KissMeData/039340/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192600	106015540	5830	5830	5830	5830	2001
3	20240709	192500	106015540	5830	5830	5830	5830	0
4	20240709	192400	106015540	5830	5830	5830	5830	0
5	20240709	192300	106015540	5830	5830	5830	5830	0
6	20240709	192200	106015540	5830	5830	5830	5830	0
7	20240709	192100	106015540	5830	5830	5830	5830	0
8	20240709	192000	106015540	5830	5830	5830	5830	0
9	20240709	191900	106015540	5830	5830	5830	5830	0
10	20240709	191800	106015540	5830	5830	5830	5830	0
11	20240709	191700	106015540	5830	5830	5830	5830	0
12	20240709	191600	106015540	5830	5830	5830	5830	0
13	20240709	191500	106015540	5830	5830	5830	5830	0
14	20240709	191400	106015540	5830	5830	5830	5830	0
15	20240709	191300	106015540	5830	5830	5830	5830	0
16	20240709	191200	106015540	5830	5830	5830	5830	0
17	20240709	191100	106015540	5830	5830	5830	5830	0
18	20240709	191000	106015540	5830	5830	5830	5830	0
19	20240709	190900	106015540	5830	5830	5830	5830	0
20	20240709	190800	106015540	5830	5830	5830	5830	0
21	20240709	190700	106015540	5830	5830	5830	5830	0
22	20240709	190600	106015540	5830	5830	5830	5830	0
23	20240709	190500	106015540	5830	5830	5830	5830	0
24	20240709	190400	106015540	5830	5830	5830	5830	0
25	20240709	190300	106015540	5830	5830	5830	5830	0
26	20240709	190200	106015540	5830	5830	5830	5830	0
27	20240709	190100	106015540	5830	5830	5830	5830	0
28	20240709	190000	106015540	5830	5830	5830	5830	0
29	20240709	185900	106015540	5830	5830	5830	5830	0
30	20240709	185800	106015540	5830	5830	5830	5830	0
31	20240709	185700	106015540	5830	5830	5830	5830	0
32	20240709	185600	106015540	5830	5830	5830	5830	2001
33	20240709	185500	106015540	5830	5830	5830	5830	0
34	20240709	185400	106015540	5830	5830	5830	5830	0
35	20240709	185300	106015540	5830	5830	5830	5830	0
36	20240709	185200	106015540	5830	5830	5830	5830	0
37	20240709	185100	106015540	5830	5830	5830	5830	0
38	20240709	185000	106015540	5830	5830	5830	5830	0
39	20240709	184900	106015540	5830	5830	5830	5830	0
40	20240709	184800	106015540	5830	5830	5830	5830	0
41	20240709	184700	106015540	5830	5830	5830	5830	0
42	20240709	184600	106015540	5830	5830	5830	5830	0
43	20240709	184500	106015540	5830	5830	5830	5830	0
44	20240709	184400	106015540	5830	5830	5830	5830	0
45	20240709	184300	106015540	5830	5830	5830	5830	0
46	20240709	184200	106015540	5830	5830	5830	5830	0
47	20240709	184100	106015540	5830	5830	5830	5830	0
48	20240709	184000	106015540	5830	5830	5830	5830	0
49	20240709	183900	106015540	5830	5830	5830	5830	0
50	20240709	183800	106015540	5830	5830	5830	5830	0
51	20240709	183700	106015540	5830	5830	5830	5830	0
52	20240709	183600	106015540	5830	5830	5830	5830	0
53	20240709	183500	106015540	5830	5830	5830	5830	0
54	20240709	183400	106015540	5830	5830	5830	5830	0
55	20240709	183300	106015540	5830	5830	5830	5830	0
56	20240709	183200	106015540	5830	5830	5830	5830	0
57	20240709	183100	106015540	5830	5830	5830	5830	0
58	20240709	183000	106015540	5830	5830	5830	5830	0
59	20240709	182900	106015540	5830	5830	5830	5830	0
60	20240709	182800	106015540	5830	5830	5830	5830	0
61	20240709	182700	106015540	5830	5830	5830	5830	0
62	20240709	182600	106015540	5830	5830	5830	5830	2001
63	20240709	182500	106015540	5830	5830	5830	5830	0
64	20240709	182400	106015540	5830	5830	5830	5830	0
65	20240709	182300	106015540	5830	5830	5830	5830	0
66	20240709	182200	106015540	5830	5830	5830	5830	0
67	20240709	182100	106015540	5830	5830	5830	5830	0
68	20240709	182000	106015540	5830	5830	5830	5830	0
69	20240709	181900	106015540	5830	5830	5830	5830	0
70	20240709	181800	106015540	5830	5830	5830	5830	0
71	20240709	181700	106015540	5830	5830	5830	5830	0
72	20240709	181600	106015540	5830	5830	5830	5830	0
73	20240709	181500	106015540	5830	5830	5830	5830	0
74	20240709	181400	106015540	5830	5830	5830	5830	0
75	20240709	181300	106015540	5830	5830	5830	5830	0
76	20240709	181200	106015540	5830	5830	5830	5830	0
77	20240709	181100	106015540	5830	5830	5830	5830	0
78	20240709	181000	106015540	5830	5830	5830	5830	0
79	20240709	180900	106015540	5830	5830	5830	5830	0
80	20240709	180800	106015540	5830	5830	5830	5830	0
81	20240709	180700	106015540	5830	5830	5830	5830	0
82	20240709	180600	106015540	5830	5830	5830	5830	0
83	20240709	180500	106015540	5830	5830	5830	5830	0
84	20240709	180400	106015540	5830	5830	5830	5830	0
85	20240709	180300	106015540	5830	5830	5830	5830	0
86	20240709	180200	106015540	5830	5830	5830	5830	0
87	20240709	180100	106015540	5830	5830	5830	5830	0
88	20240709	180000	106015540	5830	5830	5830	5830	0
89	20240709	175900	106015540	5830	5830	5830	5830	0
90	20240709	175800	106015540	5830	5830	5830	5830	0
91	20240709	175700	106015540	5830	5830	5830	5830	0
92	20240709	175600	106015540	5830	5830	5830	5830	2001
93	20240709	175500	106015540	5830	5830	5830	5830	0
94	20240709	175400	106015540	5830	5830	5830	5830	0
95	20240709	175300	106015540	5830	5830	5830	5830	0
96	20240709	175200	106015540	5830	5830	5830	5830	0
97	20240709	175100	106015540	5830	5830	5830	5830	0
98	20240709	175000	106015540	5830	5830	5830	5830	0
99	20240709	174900	106015540	5830	5830	5830	5830	0
100	20240709	174800	106015540	5830	5830	5830	5830	0
101	20240709	174700	106015540	5830	5830	5830	5830	0
102	20240709	174600	106015540	5830	5830	5830	5830	0
103	20240709	174500	106015540	5830	5830	5830	5830	0
104	20240709	174400	106015540	5830	5830	5830	5830	0
105	20240709	174300	106015540	5830	5830	5830	5830	0
106	20240709	174200	106015540	5830	5830	5830	5830	0
107	20240709	174100	106015540	5830	5830	5830	5830	0
108	20240709	174000	106015540	5830	5830	5830	5830	0
109	20240709	173900	106015540	5830	5830	5830	5830	0
110	20240709	173800	106015540	5830	5830	5830	5830	0
111	20240709	173700	106015540	5830	5830	5830	5830	0
112	20240709	173600	106015540	5830	5830	5830	5830	0
113	20240709	173500	106015540	5830	5830	5830	5830	0
114	20240709	173400	106015540	5830	5830	5830	5830	0
115	20240709	173300	106015540	5830	5830	5830	5830	0
116	20240709	173200	106015540	5830	5830	5830	5830	0
117	20240709	173100	106015540	5830	5830	5830	5830	0
118	20240709	173000	106015540	5830	5830	5830	5830	0
119	20240709	172900	106015540	5830	5830	5830	5830	0
120	20240709	172800	106015540	5830	5830	5830	5830	0
121	20240709	172700	106015540	5830	5830	5830	5830	0
122	20240709	172600	106015540	5830	5830	5830	5830	2001
123	20240709	172500	106015540	5830	5830	5830	5830	0
124	20240709	172400	106015540	5830	5830	5830	5830	0
125	20240709	172300	106015540	5830	5830	5830	5830	0
126	20240709	172200	106015540	5830	5830	5830	5830	0
127	20240709	172100	106015540	5830	5830	5830	5830	0
128	20240709	172000	106015540	5830	5830	5830	5830	0
129	20240709	171900	106015540	5830	5830	5830	5830	0
130	20240709	171800	106015540	5830	5830	5830	5830	0
131	20240709	171700	106015540	5830	5830	5830	5830	0
132	20240709	171600	106015540	5830	5830	5830	5830	0
133	20240709	171500	106015540	5830	5830	5830	5830	0
134	20240709	171400	106015540	5830	5830	5830	5830	0
135	20240709	171300	106015540	5830	5830	5830	5830	0
136	20240709	171200	106015540	5830	5830	5830	5830	0
137	20240709	171100	106015540	5830	5830	5830	5830	0
138	20240709	171000	106015540	5830	5830	5830	5830	0
139	20240709	170900	106015540	5830	5830	5830	5830	0
140	20240709	170800	106015540	5830	5830	5830	5830	0
141	20240709	170700	106015540	5830	5830	5830	5830	0
142	20240709	170600	106015540	5830	5830	5830	5830	0
143	20240709	170500	106015540	5830	5830	5830	5830	0
144	20240709	170400	106015540	5830	5830	5830	5830	0
145	20240709	170300	106015540	5830	5830	5830	5830	0
146	20240709	170200	106015540	5830	5830	5830	5830	0
147	20240709	170100	106015540	5830	5830	5830	5830	0
148	20240709	170000	106015540	5830	5830	5830	5830	0
149	20240709	165900	106015540	5830	5830	5830	5830	0
150	20240709	165800	106015540	5830	5830	5830	5830	0
151	20240709	165700	106015540	5830	5830	5830	5830	0
152	20240709	165600	106015540	5830	5830	5830	5830	2001
153	20240709	165500	106015540	5830	5830	5830	5830	0
154	20240709	165400	106015540	5830	5830	5830	5830	0
155	20240709	165300	106015540	5830	5830	5830	5830	0
156	20240709	165200	106015540	5830	5830	5830	5830	0
157	20240709	165100	106015540	5830	5830	5830	5830	0
158	20240709	165000	106015540	5830	5830	5830	5830	0
159	20240709	164900	106015540	5830	5830	5830	5830	0
160	20240709	164800	106015540	5830	5830	5830	5830	0
161	20240709	164700	106015540	5830	5830	5830	5830	0
162	20240709	164600	106015540	5830	5830	5830	5830	0
163	20240709	164500	106015540	5830	5830	5830	5830	0
164	20240709	164400	106015540	5830	5830	5830	5830	0
165	20240709	164300	106015540	5830	5830	5830	5830	0
166	20240709	164200	106015540	5830	5830	5830	5830	0
167	20240709	164100	106015540	5830	5830	5830	5830	0
168	20240709	164000	106015540	5830	5830	5830	5830	0
169	20240709	163900	106015540	5830	5830	5830	5830	0
170	20240709	163800	106015540	5830	5830	5830	5830	0
171	20240709	163700	106015540	5830	5830	5830	5830	0
172	20240709	163600	106015540	5830	5830	5830	5830	0
173	20240709	163500	106015540	5830	5830	5830	5830	0
174	20240709	163400	106015540	5830	5830	5830	5830	0
175	20240709	163300	106015540	5830	5830	5830	5830	0
176	20240709	163200	106015540	5830	5830	5830	5830	0
177	20240709	163100	106015540	5830	5830	5830	5830	0
178	20240709	163000	106015540	5830	5830	5830	5830	0
179	20240709	162900	106015540	5830	5830	5830	5830	0
180	20240709	162800	106015540	5830	5830	5830	5830	0
181	20240709	162700	106015540	5830	5830	5830	5830	0
182	20240709	162600	106015540	5830	5830	5830	5830	2001
183	20240709	162500	106015540	5830	5830	5830	5830	0
184	20240709	162400	106015540	5830	5830	5830	5830	0
185	20240709	162300	106015540	5830	5830	5830	5830	0
186	20240709	162200	106015540	5830	5830	5830	5830	0
187	20240709	162100	106015540	5830	5830	5830	5830	0
188	20240709	162000	106015540	5830	5830	5830	5830	0
189	20240709	161900	106015540	5830	5830	5830	5830	0
190	20240709	161800	106015540	5830	5830	5830	5830	0
191	20240709	161700	106015540	5830	5830	5830	5830	0
192	20240709	161600	106015540	5830	5830	5830	5830	0
193	20240709	161500	106015540	5830	5830	5830	5830	0
194	20240709	161400	106015540	5830	5830	5830	5830	0
195	20240709	161300	106015540	5830	5830	5830	5830	0
196	20240709	161200	106015540	5830	5830	5830	5830	0
197	20240709	161100	106015540	5830	5830	5830	5830	0
198	20240709	161000	106015540	5830	5830	5830	5830	0
199	20240709	160900	106015540	5830	5830	5830	5830	0
200	20240709	160800	106015540	5830	5830	5830	5830	0
201	20240709	160700	106015540	5830	5830	5830	5830	0
202	20240709	160600	106015540	5830	5830	5830	5830	0
203	20240709	160500	106015540	5830	5830	5830	5830	0
204	20240709	160400	106015540	5830	5830	5830	5830	0
205	20240709	160300	106015540	5830	5830	5830	5830	0
206	20240709	160200	106015540	5830	5830	5830	5830	0
207	20240709	160100	106015540	5830	5830	5830	5830	0
208	20240709	160000	106015540	5830	5830	5830	5830	0
209	20240709	155900	106015540	5830	5830	5830	5830	0
210	20240709	155800	106015540	5830	5830	5830	5830	0
211	20240709	155700	106015540	5830	5830	5830	5830	0
212	20240709	155600	106015540	5830	5830	5830	5830	2001
213	20240709	155500	106015540	5830	5830	5830	5830	0
214	20240709	155400	106015540	5830	5830	5830	5830	0
215	20240709	155300	106015540	5830	5830	5830	5830	0
216	20240709	155200	106015540	5830	5830	5830	5830	0
217	20240709	155100	106015540	5830	5830	5830	5830	0
218	20240709	155000	106015540	5830	5830	5830	5830	0
219	20240709	154900	106015540	5830	5830	5830	5830	0
220	20240709	154800	106015540	5830	5830	5830	5830	0
221	20240709	154700	106015540	5830	5830	5830	5830	0
222	20240709	154600	106015540	5830	5830	5830	5830	0
223	20240709	154500	106015540	5830	5830	5830	5830	0
224	20240709	154400	106015540	5830	5830	5830	5830	0
225	20240709	154300	106015540	5830	5830	5830	5830	0
226	20240709	154200	106015540	5830	5830	5830	5830	0
227	20240709	154100	106015540	5830	5830	5830	5830	0
228	20240709	154000	106015540	5830	5830	5830	5830	0
229	20240709	153900	106015540	5830	5830	5830	5830	0
230	20240709	153800	106015540	5830	5830	5830	5830	0
231	20240709	153700	106015540	5830	5830	5830	5830	0
232	20240709	153600	106015540	5830	5830	5830	5830	0
233	20240709	153500	106015540	5830	5830	5830	5830	0
234	20240709	153400	106015540	5830	5830	5830	5830	0
235	20240709	153300	106015540	5830	5830	5830	5830	0
236	20240709	153200	106015540	5830	5830	5830	5830	0
237	20240709	153100	106015540	5830	5830	5830	5830	0
238	20240709	153000	106015540	5830	5830	5830	5830	2001
239	20240709	152900	94349710	5830	5830	5830	5830	0
240	20240709	152800	94349710	5830	5830	5830	5830	0
241	20240709	152700	94349710	5830	5830	5830	5830	0
242	20240709	152600	94349710	5830	5830	5830	5830	0
243	20240709	152500	94349710	5830	5830	5830	5830	0
244	20240709	152400	94349710	5830	5830	5830	5830	0
245	20240709	152300	94349710	5830	5830	5830	5830	0
246	20240709	152200	94349710	5830	5830	5830	5830	0
247	20240709	152100	94349710	5830	5830	5830	5830	0
248	20240709	152000	94349710	5830	5830	5830	5830	0
249	20240709	151900	94349710	5830	5820	5830	5820	739
250	20240709	151800	90048720	5820	5820	5820	5820	0
251	20240709	151700	90048720	5820	5810	5820	5810	1002
252	20240709	151600	84219610	5810	5810	5810	5810	0
253	20240709	151500	84219610	5810	5810	5810	5810	0
254	20240709	151400	84219610	5810	5810	5810	5810	0
255	20240709	151300	84219610	5810	5810	5810	5810	0
256	20240709	151200	84219610	5810	5800	5810	5800	310
257	20240709	151100	82420510	5820	5820	5820	5820	0
258	20240709	151000	82420510	5820	5820	5820	5820	0
259	20240709	150900	82420510	5820	5820	5820	5820	0
260	20240709	150800	82420510	5820	5820	5820	5820	0
261	20240709	150700	82420510	5820	5820	5820	5820	0
262	20240709	150600	82420510	5820	5820	5820	5820	0
263	20240709	150500	82420510	5820	5820	5820	5820	0
264	20240709	150400	82420510	5820	5820	5820	5820	0
265	20240709	150300	82420510	5820	5820	5820	5820	0
266	20240709	150200	82420510	5820	5820	5820	5820	0
267	20240709	150100	82420510	5820	5820	5820	5820	0
268	20240709	150000	82420510	5820	5820	5820	5820	0
269	20240709	145900	82420510	5820	5820	5820	5820	0
270	20240709	145800	82420510	5820	5820	5820	5820	0
271	20240709	145700	82420510	5820	5820	5820	5820	0
272	20240709	145600	82420510	5820	5820	5820	5820	0
273	20240709	145500	82420510	5820	5810	5820	5810	65
274	20240709	145400	82042640	5810	5800	5830	5760	1857
275	20240709	145300	71326390	5830	5830	5830	5830	0
276	20240709	145200	71326390	5830	5830	5830	5830	0
277	20240709	145100	71326390	5830	5830	5830	5830	0
278	20240709	145000	71326390	5830	5830	5830	5830	0
279	20240709	144900	71326390	5830	5830	5830	5830	0
280	20240709	144800	71326390	5830	5830	5830	5830	0
281	20240709	144700	71326390	5830	5830	5830	5830	0
282	20240709	144600	71326390	5830	5830	5830	5830	0
283	20240709	144500	71326390	5830	5830	5830	5830	0
284	20240709	144400	71326390	5830	5830	5830	5830	0
285	20240709	144300	71326390	5830	5830	5830	5830	0
286	20240709	144200	71326390	5830	5830	5830	5830	0
287	20240709	144100	71326390	5830	5830	5830	5830	0
288	20240709	144000	71326390	5830	5830	5830	5830	0
289	20240709	143900	71326390	5830	5830	5830	5830	0
290	20240709	143800	71326390	5830	5830	5830	5830	0
291	20240709	143700	71326390	5830	5830	5830	5830	0
292	20240709	143600	71326390	5830	5830	5830	5830	0
293	20240709	143500	71326390	5830	5830	5830	5830	0
294	20240709	143400	71326390	5830	5830	5830	5830	0
295	20240709	143300	71326390	5830	5830	5830	5830	0
296	20240709	143200	71326390	5830	5830	5830	5830	0
297	20240709	143100	71326390	5830	5830	5830	5830	0
298	20240709	143000	71326390	5830	5830	5830	5830	0
299	20240709	142900	71326390	5830	5830	5830	5830	0
300	20240709	142800	71326390	5830	5830	5830	5830	0
301	20240709	142700	71326390	5830	5830	5830	5830	0
302	20240709	142600	71326390	5830	5830	5830	5830	0
303	20240709	142500	71326390	5830	5830	5830	5830	0
304	20240709	142400	71326390	5830	5830	5830	5830	0
305	20240709	142300	71326390	5830	5830	5830	5830	0
306	20240709	142200	71326390	5830	5830	5830	5830	0
307	20240709	142100	71326390	5830	5830	5830	5830	0
308	20240709	142000	71326390	5830	5830	5830	5830	0
309	20240709	141900	71326390	5830	5830	5830	5830	0
310	20240709	141800	71326390	5830	5830	5830	5830	0
311	20240709	141700	71326390	5830	5830	5830	5830	0
312	20240709	141600	71326390	5830	5830	5830	5830	0
313	20240709	141500	71326390	5830	5830	5830	5830	0
314	20240709	141400	71326390	5830	5830	5830	5830	2
315	20240709	141300	71314730	5800	5800	5800	5800	0
316	20240709	141200	71314730	5800	5800	5800	5800	0
317	20240709	141100	71314730	5800	5800	5800	5800	0
318	20240709	141000	71314730	5800	5800	5800	5800	10
319	20240709	140900	71256730	5830	5830	5830	5830	0
320	20240709	140800	71256730	5830	5830	5830	5830	0
321	20240709	140700	71256730	5830	5830	5830	5830	0
322	20240709	140600	71256730	5830	5830	5830	5830	0
323	20240709	140500	71256730	5830	5830	5830	5830	0
324	20240709	140400	71256730	5830	5830	5830	5830	0
325	20240709	140300	71256730	5830	5830	5830	5830	0
326	20240709	140200	71256730	5830	5830	5830	5830	0
327	20240709	140100	71256730	5830	5830	5830	5830	0
328	20240709	140000	71256730	5830	5830	5830	5830	0
329	20240709	135900	71256730	5830	5830	5830	5830	0
330	20240709	135800	71256730	5830	5820	5830	5820	2
331	20240709	135700	71245080	5820	5820	5820	5820	1
332	20240709	135600	71239260	5830	5830	5830	5830	0
333	20240709	135500	71239260	5830	5830	5830	5830	0
334	20240709	135400	71239260	5830	5830	5830	5830	0
335	20240709	135300	71239260	5830	5830	5830	5830	0
336	20240709	135200	71239260	5830	5830	5830	5830	0
337	20240709	135100	71239260	5830	5830	5830	5830	0
338	20240709	135000	71239260	5830	5830	5830	5830	0
339	20240709	134900	71239260	5830	5830	5830	5830	0
340	20240709	134800	71239260	5830	5830	5830	5830	0
341	20240709	134700	71239260	5830	5830	5830	5830	0
342	20240709	134600	71239260	5830	5830	5830	5830	0
343	20240709	134500	71239260	5830	5830	5830	5830	0
344	20240709	134400	71239260	5830	5830	5830	5830	0
345	20240709	134300	71239260	5830	5830	5830	5830	0
346	20240709	134200	71239260	5830	5830	5830	5830	0
347	20240709	134100	71239260	5830	5830	5830	5830	0
348	20240709	134000	71239260	5830	5830	5830	5830	0
349	20240709	133900	71239260	5830	5830	5830	5830	0
350	20240709	133800	71239260	5830	5830	5830	5830	0
351	20240709	133700	71239260	5830	5830	5830	5830	0
352	20240709	133600	71239260	5830	5830	5830	5830	0
353	20240709	133500	71239260	5830	5830	5830	5830	0
354	20240709	133400	71239260	5830	5830	5830	5830	0
355	20240709	133300	71239260	5830	5830	5830	5830	0
356	20240709	133200	71239260	5830	5830	5830	5830	0
357	20240709	133100	71239260	5830	5830	5830	5830	0
358	20240709	133000	71239260	5830	5830	5830	5830	0
359	20240709	132900	71239260	5830	5830	5830	5830	0
360	20240709	132800	71239260	5830	5830	5830	5830	0
361	20240709	132700	71239260	5830	5830	5830	5830	0
362	20240709	132600	71239260	5830	5830	5830	5830	0
363	20240709	132500	71239260	5830	5830	5830	5830	0
364	20240709	132400	71239260	5830	5830	5830	5830	0
365	20240709	132300	71239260	5830	5830	5830	5830	0
366	20240709	132200	71239260	5830	5830	5830	5830	0
367	20240709	132100	71239260	5830	5800	5830	5760	2885
368	20240709	132000	54562790	5830	5830	5830	5830	0
369	20240709	131900	54562790	5830	5830	5830	5830	0
370	20240709	131800	54562790	5830	5830	5830	5830	0
371	20240709	131700	54562790	5830	5830	5830	5830	0
372	20240709	131600	54562790	5830	5830	5830	5830	0
373	20240709	131500	54562790	5830	5830	5830	5830	0
374	20240709	131400	54562790	5830	5830	5830	5830	0
375	20240709	131300	54562790	5830	5830	5830	5830	0
376	20240709	131200	54562790	5830	5830	5830	5830	0
377	20240709	131100	54562790	5830	5830	5830	5830	0
378	20240709	131000	54562790	5830	5830	5830	5830	0
379	20240709	130900	54562790	5830	5830	5830	5830	0
380	20240709	130800	54562790	5830	5830	5830	5830	0
381	20240709	130700	54562790	5830	5830	5830	5830	0
382	20240709	130600	54562790	5830	5830	5830	5830	0
383	20240709	130500	54562790	5830	5830	5830	5830	0
384	20240709	130400	54562790	5830	5830	5830	5830	0
385	20240709	130300	54562790	5830	5830	5830	5830	0
386	20240709	130200	54562790	5830	5830	5830	5830	0
387	20240709	130100	54562790	5830	5830	5830	5830	0
388	20240709	130000	54562790	5830	5830	5830	5830	0
389	20240709	125900	54562790	5830	5830	5830	5830	0
390	20240709	125800	54562790	5830	5830	5830	5830	0
391	20240709	125700	54562790	5830	5830	5830	5830	0
392	20240709	125600	54562790	5830	5830	5830	5830	0
393	20240709	125500	54562790	5830	5830	5830	5830	0
394	20240709	125400	54562790	5830	5830	5830	5830	0
395	20240709	125300	54562790	5830	5830	5830	5830	0
396	20240709	125200	54562790	5830	5830	5830	5830	0
397	20240709	125100	54562790	5830	5830	5830	5830	0
398	20240709	125000	54562790	5830	5830	5830	5830	0
399	20240709	124900	54562790	5830	5830	5830	5830	0
400	20240709	124800	54562790	5830	5830	5830	5830	0
401	20240709	124700	54562790	5830	5830	5830	5830	0
402	20240709	124600	54562790	5830	5830	5830	5830	0
403	20240709	124500	54562790	5830	5830	5830	5830	0
404	20240709	124400	54562790	5830	5830	5830	5830	0
405	20240709	124300	54562790	5830	5830	5830	5830	0
406	20240709	124200	54562790	5830	5830	5830	5830	0
407	20240709	124100	54562790	5830	5830	5830	5830	0
408	20240709	124000	54562790	5830	5830	5830	5830	0
409	20240709	123900	54562790	5830	5830	5830	5830	0
410	20240709	123800	54562790	5830	5830	5830	5830	0
411	20240709	123700	54562790	5830	5830	5830	5830	0
412	20240709	123600	54562790	5830	5830	5830	5830	0
413	20240709	123500	54562790	5830	5830	5830	5830	0
414	20240709	123400	54562790	5830	5830	5830	5830	0
415	20240709	123300	54562790	5830	5830	5830	5830	0
416	20240709	123200	54562790	5830	5830	5830	5830	0
417	20240709	123100	54562790	5830	5830	5830	5830	0
418	20240709	123000	54562790	5830	5830	5830	5830	0
419	20240709	122900	54562790	5830	5830	5830	5830	0
420	20240709	122800	54562790	5830	5830	5830	5830	0
421	20240709	122700	54562790	5830	5830	5830	5830	1
422	20240709	122600	54556960	5820	5820	5820	5820	1
423	20240709	122500	54551140	5830	5830	5830	5830	0
424	20240709	122400	54551140	5830	5830	5830	5830	0
425	20240709	122300	54551140	5830	5830	5830	5830	0
426	20240709	122200	54551140	5830	5830	5830	5830	0
427	20240709	122100	54551140	5830	5830	5830	5830	0
428	20240709	122000	54551140	5830	5830	5830	5830	0
429	20240709	121900	54551140	5830	5830	5830	5830	0
430	20240709	121800	54551140	5830	5830	5830	5830	0
431	20240709	121700	54551140	5830	5830	5830	5830	0
432	20240709	121600	54551140	5830	5820	5830	5820	3
433	20240709	121500	54533670	5830	5830	5830	5830	0
434	20240709	121400	54533670	5830	5830	5830	5830	0
435	20240709	121300	54533670	5830	5830	5830	5830	0
436	20240709	121200	54533670	5830	5830	5830	5830	0
437	20240709	121100	54533670	5830	5830	5830	5830	0
438	20240709	121000	54533670	5830	5830	5830	5830	0
439	20240709	120900	54533670	5830	5830	5830	5830	0
440	20240709	120800	54533670	5830	5830	5830	5830	0
441	20240709	120700	54533670	5830	5830	5830	5830	0
442	20240709	120600	54533670	5830	5830	5830	5830	0
443	20240709	120500	54533670	5830	5790	5830	5790	184
444	20240709	120400	53465510	5790	5800	5800	5790	555
445	20240709	120300	50251590	5800	5810	5810	5800	400
446	20240709	120200	47930490	5840	5840	5840	5840	0
447	20240709	120100	47930490	5840	5840	5840	5840	0
448	20240709	120000	47930490	5840	5840	5840	5840	0
449	20240709	115900	47930490	5840	5840	5840	5840	0
450	20240709	115800	47930490	5840	5840	5840	5840	0
451	20240709	115700	47930490	5840	5840	5840	5840	0
452	20240709	115600	47930490	5840	5840	5840	5840	0
453	20240709	115500	47930490	5840	5840	5840	5840	0
454	20240709	115400	47930490	5840	5840	5840	5840	0
455	20240709	115300	47930490	5840	5840	5840	5840	0
456	20240709	115200	47930490	5840	5840	5840	5840	0
457	20240709	115100	47930490	5840	5840	5840	5840	0
458	20240709	115000	47930490	5840	5840	5840	5840	0
459	20240709	114900	47930490	5840	5840	5840	5840	0
460	20240709	114800	47930490	5840	5840	5840	5840	0
461	20240709	114700	47930490	5840	5840	5840	5840	0
462	20240709	114600	47930490	5840	5840	5840	5840	0
463	20240709	114500	47930490	5840	5840	5840	5840	0
464	20240709	114400	47930490	5840	5840	5840	5840	0
465	20240709	114300	47930490	5840	5840	5840	5840	0
466	20240709	114200	47930490	5840	5840	5840	5840	0
467	20240709	114100	47930490	5840	5840	5840	5840	0
468	20240709	114000	47930490	5840	5840	5840	5840	0
469	20240709	113900	47930490	5840	5840	5840	5840	0
470	20240709	113800	47930490	5840	5840	5840	5840	0
471	20240709	113700	47930490	5840	5840	5840	5840	0
472	20240709	113600	47930490	5840	5840	5840	5840	0
473	20240709	113500	47930490	5840	5840	5840	5840	0
474	20240709	113400	47930490	5840	5840	5840	5840	0
475	20240709	113300	47930490	5840	5840	5840	5840	0
476	20240709	113200	47930490	5840	5840	5840	5840	0
477	20240709	113100	47930490	5840	5840	5840	5840	0
478	20240709	113000	47930490	5840	5840	5840	5840	0
479	20240709	112900	47930490	5840	5840	5840	5840	0
480	20240709	112800	47930490	5840	5840	5840	5840	1
481	20240709	112700	47924650	5830	5830	5830	5830	1
482	20240709	112600	47918820	5840	5840	5840	5840	1
483	20240709	112500	47912980	5810	5810	5810	5810	18
484	20240709	112400	47808400	5840	5840	5840	5840	0
485	20240709	112300	47808400	5840	5840	5840	5840	0
486	20240709	112200	47808400	5840	5840	5840	5840	0
487	20240709	112100	47808400	5840	5840	5840	5840	0
488	20240709	112000	47808400	5840	5840	5840	5840	0
489	20240709	111900	47808400	5840	5840	5840	5840	0
490	20240709	111800	47808400	5840	5840	5840	5840	0
491	20240709	111700	47808400	5840	5840	5840	5840	0
492	20240709	111600	47808400	5840	5840	5840	5840	0
493	20240709	111500	47808400	5840	5840	5840	5840	0
494	20240709	111400	47808400	5840	5840	5840	5840	0
495	20240709	111300	47808400	5840	5840	5840	5840	0
496	20240709	111200	47808400	5840	5840	5840	5840	0
497	20240709	111100	47808400	5840	5840	5840	5840	0
498	20240709	111000	47808400	5840	5840	5840	5840	0
499	20240709	110900	47808400	5840	5840	5840	5840	2
500	20240709	110800	47796720	5840	5840	5840	5840	0
501	20240709	110700	47796720	5840	5840	5840	5840	0
502	20240709	110600	47796720	5840	5840	5840	5840	1
503	20240709	110500	47790880	5800	5810	5810	5800	2000
504	20240709	110400	36190870	5830	5830	5830	5830	0
505	20240709	110300	36190870	5830	5830	5830	5830	0
506	20240709	110200	36190870	5830	5830	5830	5830	0
507	20240709	110100	36190870	5830	5830	5830	5830	1
508	20240709	110000	36185040	5810	5830	5830	5810	4000
509	20240709	105900	12895040	5840	5840	5840	5840	0
510	20240709	105800	12895040	5840	5840	5840	5840	0
511	20240709	105700	12895040	5840	5840	5840	5840	0
512	20240709	105600	12895040	5840	5840	5840	5840	0
513	20240709	105500	12895040	5840	5840	5840	5840	0
514	20240709	105400	12895040	5840	5840	5840	5840	0
515	20240709	105300	12895040	5840	5840	5840	5840	0
516	20240709	105200	12895040	5840	5840	5840	5840	0
517	20240709	105100	12895040	5840	5840	5840	5840	0
518	20240709	105000	12895040	5840	5840	5840	5840	0
519	20240709	104900	12895040	5840	5840	5840	5840	0
520	20240709	104800	12895040	5840	5840	5840	5840	0
521	20240709	104700	12895040	5840	5830	5840	5830	2
522	20240709	104600	12883370	5840	5820	5840	5820	55
523	20240709	104500	12563250	5810	5820	5820	5810	680
524	20240709	104400	8612150	5830	5830	5830	5830	0
525	20240709	104300	8612150	5830	5830	5830	5830	0
526	20240709	104200	8612150	5830	5830	5830	5830	0
527	20240709	104100	8612150	5830	5830	5830	5830	0
528	20240709	104000	8612150	5830	5830	5830	5830	0
529	20240709	103900	8612150	5830	5830	5830	5830	0
530	20240709	103800	8612150	5830	5830	5830	5830	0
531	20240709	103700	8612150	5830	5830	5830	5830	24
532	20240709	103600	8472230	5840	5840	5840	5840	0
533	20240709	103500	8472230	5840	5840	5840	5840	0
534	20240709	103400	8472230	5840	5840	5840	5840	0
535	20240709	103300	8472230	5840	5840	5840	5840	0
536	20240709	103200	8472230	5840	5840	5840	5840	0
537	20240709	103100	8472230	5840	5840	5840	5840	0
538	20240709	103000	8472230	5840	5840	5840	5840	0
539	20240709	102900	8472230	5840	5840	5840	5840	0
540	20240709	102800	8472230	5840	5840	5840	5840	0
541	20240709	102700	8472230	5840	5840	5840	5840	0
542	20240709	102600	8472230	5840	5840	5840	5840	1
543	20240709	102500	8466390	5830	5830	5830	5830	1
544	20240709	102400	8460560	5840	5840	5840	5840	1
545	20240709	102300	8454720	5840	5840	5840	5840	0
546	20240709	102200	8454720	5840	5840	5840	5840	0
547	20240709	102100	8454720	5840	5840	5840	5840	0
548	20240709	102000	8454720	5840	5840	5840	5840	0
549	20240709	101900	8454720	5840	5840	5840	5840	0
550	20240709	101800	8454720	5840	5840	5840	5840	0
551	20240709	101700	8454720	5840	5840	5840	5840	0
552	20240709	101600	8454720	5840	5840	5840	5840	0
553	20240709	101500	8454720	5840	5840	5840	5840	0
554	20240709	101400	8454720	5840	5840	5840	5840	0
555	20240709	101300	8454720	5840	5840	5840	5840	0
556	20240709	101200	8454720	5840	5840	5840	5840	0
557	20240709	101100	8454720	5840	5840	5840	5840	0
558	20240709	101000	8454720	5840	5830	5840	5830	142
559	20240709	100900	7626440	5840	5840	5840	5840	8
560	20240709	100800	7579720	5850	5850	5850	5850	0
561	20240709	100700	7579720	5850	5850	5850	5850	1
562	20240709	100600	7573870	5850	5850	5850	5850	0
563	20240709	100500	7573870	5850	5850	5850	5850	0
564	20240709	100400	7573870	5850	5850	5850	5850	1
565	20240709	100300	7568020	5850	5850	5850	5850	0
566	20240709	100200	7568020	5850	5850	5850	5850	0
567	20240709	100100	7568020	5850	5850	5850	5850	0
568	20240709	100000	7568020	5850	5850	5850	5850	0
569	20240709	095900	7568020	5850	5850	5850	5850	0
570	20240709	095800	7568020	5850	5850	5850	5850	0
571	20240709	095700	7568020	5850	5850	5850	5850	0
572	20240709	095600	7568020	5850	5850	5850	5850	0
573	20240709	095500	7568020	5850	5850	5850	5850	0
574	20240709	095400	7568020	5850	5840	5850	5840	51
575	20240709	095300	7270170	5850	5850	5850	5850	0
576	20240709	095200	7270170	5850	5850	5850	5850	0
577	20240709	095100	7270170	5850	5850	5850	5850	0
578	20240709	095000	7270170	5850	5850	5850	5850	2
579	20240709	094900	7258470	5840	5840	5840	5840	0
580	20240709	094800	7258470	5840	5840	5840	5840	50
581	20240709	094700	6966470	5850	5850	5850	5850	0
582	20240709	094600	6966470	5850	5850	5850	5850	10
583	20240709	094500	6907970	5850	5850	5850	5850	1
584	20240709	094400	6902120	5850	5850	5850	5850	0
585	20240709	094300	6902120	5850	5850	5850	5850	0
586	20240709	094200	6902120	5850	5850	5850	5850	0
587	20240709	094100	6902120	5850	5850	5850	5850	0
588	20240709	094000	6902120	5850	5850	5850	5850	0
589	20240709	093900	6902120	5850	5850	5850	5850	0
590	20240709	093800	6902120	5850	5850	5850	5850	0
591	20240709	093700	6902120	5850	5850	5850	5850	0
592	20240709	093600	6902120	5850	5850	5850	5850	0
593	20240709	093500	6902120	5850	5850	5850	5850	0
594	20240709	093400	6902120	5850	5850	5850	5850	0
595	20240709	093300	6902120	5850	5850	5850	5850	0
596	20240709	093200	6902120	5850	5850	5850	5850	0
597	20240709	093100	6902120	5850	5850	5850	5850	0
598	20240709	093000	6902120	5850	5850	5850	5850	0
599	20240709	092900	6902120	5850	5850	5850	5850	0
600	20240709	092800	6902120	5850	5850	5850	5850	17
601	20240709	092700	6802670	5850	5850	5850	5850	0
602	20240709	092600	6802670	5850	5850	5850	5850	0
603	20240709	092500	6802670	5850	5850	5850	5850	0
604	20240709	092400	6802670	5850	5850	5850	5850	0
605	20240709	092300	6802670	5850	5850	5850	5850	0
606	20240709	092200	6802670	5850	5850	5850	5850	0
607	20240709	092100	6802670	5850	5850	5850	5850	0
608	20240709	092000	6802670	5850	5850	5850	5850	0
609	20240709	091900	6802670	5850	5850	5850	5850	0
610	20240709	091800	6802670	5850	5850	5850	5850	0
611	20240709	091700	6802670	5850	5850	5850	5850	0
612	20240709	091600	6802670	5850	5850	5850	5850	5
613	20240709	091500	6773420	5850	5850	5850	5850	0
614	20240709	091400	6773420	5850	5850	5850	5850	0
615	20240709	091300	6773420	5850	5850	5850	5850	0
616	20240709	091200	6773420	5850	5850	5850	5850	10
617	20240709	091100	6714920	5850	5850	5850	5850	0
618	20240709	091000	6714920	5850	5850	5850	5850	0
619	20240709	090900	6714920	5850	5850	5850	5850	0
620	20240709	090800	6714920	5850	5850	5850	5850	0
621	20240709	090700	6714920	5850	5850	5850	5850	0
622	20240709	090600	6714920	5850	5850	5850	5850	1
623	20240709	090500	6709070	5830	5830	5830	5830	0
624	20240709	090400	6709070	5830	5830	5830	5830	0
625	20240709	090300	6709070	5830	5830	5830	5830	0
626	20240709	090200	6709070	5830	5830	5830	5830	0
627	20240709	090100	6709070	5830	5830	5830	5830	44
628	20240709	090000	6452550	5840	5850	5870	5840	1103