KissMeData/089470/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200500	46478095	4175	4175	4175	4175	252
3	20240709	200400	46478095	4175	4175	4175	4175	0
4	20240709	200300	46478095	4175	4175	4175	4175	0
5	20240709	200200	46478095	4175	4175	4175	4175	0
6	20240709	200100	46478095	4175	4175	4175	4175	0
7	20240709	200000	46478095	4175	4175	4175	4175	0
8	20240709	195900	46478095	4175	4175	4175	4175	0
9	20240709	195800	46478095	4175	4175	4175	4175	0
10	20240709	195700	46478095	4175	4175	4175	4175	0
11	20240709	195600	46478095	4175	4175	4175	4175	0
12	20240709	195500	46478095	4175	4175	4175	4175	0
13	20240709	195400	46478095	4175	4175	4175	4175	0
14	20240709	195300	46478095	4175	4175	4175	4175	0
15	20240709	195200	46478095	4175	4175	4175	4175	0
16	20240709	195100	46478095	4175	4175	4175	4175	0
17	20240709	195000	46478095	4175	4175	4175	4175	0
18	20240709	194900	46478095	4175	4175	4175	4175	0
19	20240709	194800	46478095	4175	4175	4175	4175	0
20	20240709	194700	46478095	4175	4175	4175	4175	0
21	20240709	194600	46478095	4175	4175	4175	4175	0
22	20240709	194500	46478095	4175	4175	4175	4175	0
23	20240709	194400	46478095	4175	4175	4175	4175	0
24	20240709	194300	46478095	4175	4175	4175	4175	0
25	20240709	194200	46478095	4175	4175	4175	4175	0
26	20240709	194100	46478095	4175	4175	4175	4175	0
27	20240709	194000	46478095	4175	4175	4175	4175	0
28	20240709	193900	46478095	4175	4175	4175	4175	0
29	20240709	193800	46478095	4175	4175	4175	4175	0
30	20240709	193700	46478095	4175	4175	4175	4175	0
31	20240709	193600	46478095	4175	4175	4175	4175	0
32	20240709	193500	46478095	4175	4175	4175	4175	252
33	20240709	193400	46478095	4175	4175	4175	4175	0
34	20240709	193300	46478095	4175	4175	4175	4175	0
35	20240709	193200	46478095	4175	4175	4175	4175	0
36	20240709	193100	46478095	4175	4175	4175	4175	0
37	20240709	193000	46478095	4175	4175	4175	4175	0
38	20240709	192900	46478095	4175	4175	4175	4175	0
39	20240709	192800	46478095	4175	4175	4175	4175	0
40	20240709	192700	46478095	4175	4175	4175	4175	0
41	20240709	192600	46478095	4175	4175	4175	4175	0
42	20240709	192500	46478095	4175	4175	4175	4175	0
43	20240709	192400	46478095	4175	4175	4175	4175	0
44	20240709	192300	46478095	4175	4175	4175	4175	0
45	20240709	192200	46478095	4175	4175	4175	4175	0
46	20240709	192100	46478095	4175	4175	4175	4175	0
47	20240709	192000	46478095	4175	4175	4175	4175	0
48	20240709	191900	46478095	4175	4175	4175	4175	0
49	20240709	191800	46478095	4175	4175	4175	4175	0
50	20240709	191700	46478095	4175	4175	4175	4175	0
51	20240709	191600	46478095	4175	4175	4175	4175	0
52	20240709	191500	46478095	4175	4175	4175	4175	0
53	20240709	191400	46478095	4175	4175	4175	4175	0
54	20240709	191300	46478095	4175	4175	4175	4175	0
55	20240709	191200	46478095	4175	4175	4175	4175	0
56	20240709	191100	46478095	4175	4175	4175	4175	0
57	20240709	191000	46478095	4175	4175	4175	4175	0
58	20240709	190900	46478095	4175	4175	4175	4175	0
59	20240709	190800	46478095	4175	4175	4175	4175	0
60	20240709	190700	46478095	4175	4175	4175	4175	0
61	20240709	190600	46478095	4175	4175	4175	4175	0
62	20240709	190500	46478095	4175	4175	4175	4175	252
63	20240709	190400	46478095	4175	4175	4175	4175	0
64	20240709	190300	46478095	4175	4175	4175	4175	0
65	20240709	190200	46478095	4175	4175	4175	4175	0
66	20240709	190100	46478095	4175	4175	4175	4175	0
67	20240709	190000	46478095	4175	4175	4175	4175	0
68	20240709	185900	46478095	4175	4175	4175	4175	0
69	20240709	185800	46478095	4175	4175	4175	4175	0
70	20240709	185700	46478095	4175	4175	4175	4175	0
71	20240709	185600	46478095	4175	4175	4175	4175	0
72	20240709	185500	46478095	4175	4175	4175	4175	0
73	20240709	185400	46478095	4175	4175	4175	4175	0
74	20240709	185300	46478095	4175	4175	4175	4175	0
75	20240709	185200	46478095	4175	4175	4175	4175	0
76	20240709	185100	46478095	4175	4175	4175	4175	0
77	20240709	185000	46478095	4175	4175	4175	4175	0
78	20240709	184900	46478095	4175	4175	4175	4175	0
79	20240709	184800	46478095	4175	4175	4175	4175	0
80	20240709	184700	46478095	4175	4175	4175	4175	0
81	20240709	184600	46478095	4175	4175	4175	4175	0
82	20240709	184500	46478095	4175	4175	4175	4175	0
83	20240709	184400	46478095	4175	4175	4175	4175	0
84	20240709	184300	46478095	4175	4175	4175	4175	0
85	20240709	184200	46478095	4175	4175	4175	4175	0
86	20240709	184100	46478095	4175	4175	4175	4175	0
87	20240709	184000	46478095	4175	4175	4175	4175	0
88	20240709	183900	46478095	4175	4175	4175	4175	0
89	20240709	183800	46478095	4175	4175	4175	4175	0
90	20240709	183700	46478095	4175	4175	4175	4175	0
91	20240709	183600	46478095	4175	4175	4175	4175	0
92	20240709	183500	46478095	4175	4175	4175	4175	252
93	20240709	183400	46478095	4175	4175	4175	4175	0
94	20240709	183300	46478095	4175	4175	4175	4175	0
95	20240709	183200	46478095	4175	4175	4175	4175	0
96	20240709	183100	46478095	4175	4175	4175	4175	0
97	20240709	183000	46478095	4175	4175	4175	4175	0
98	20240709	182900	46478095	4175	4175	4175	4175	0
99	20240709	182800	46478095	4175	4175	4175	4175	0
100	20240709	182700	46478095	4175	4175	4175	4175	0
101	20240709	182600	46478095	4175	4175	4175	4175	0
102	20240709	182500	46478095	4175	4175	4175	4175	0
103	20240709	182400	46478095	4175	4175	4175	4175	0
104	20240709	182300	46478095	4175	4175	4175	4175	0
105	20240709	182200	46478095	4175	4175	4175	4175	0
106	20240709	182100	46478095	4175	4175	4175	4175	0
107	20240709	182000	46478095	4175	4175	4175	4175	0
108	20240709	181900	46478095	4175	4175	4175	4175	0
109	20240709	181800	46478095	4175	4175	4175	4175	0
110	20240709	181700	46478095	4175	4175	4175	4175	0
111	20240709	181600	46478095	4175	4175	4175	4175	0
112	20240709	181500	46478095	4175	4175	4175	4175	0
113	20240709	181400	46478095	4175	4175	4175	4175	0
114	20240709	181300	46478095	4175	4175	4175	4175	0
115	20240709	181200	46478095	4175	4175	4175	4175	0
116	20240709	181100	46478095	4175	4175	4175	4175	0
117	20240709	181000	46478095	4175	4175	4175	4175	0
118	20240709	180900	46478095	4175	4175	4175	4175	0
119	20240709	180800	46478095	4175	4175	4175	4175	0
120	20240709	180700	46478095	4175	4175	4175	4175	0
121	20240709	180600	46478095	4175	4175	4175	4175	0
122	20240709	180500	46478095	4175	4175	4175	4175	252
123	20240709	180400	46478095	4175	4175	4175	4175	0
124	20240709	180300	46478095	4175	4175	4175	4175	0
125	20240709	180200	46478095	4175	4175	4175	4175	0
126	20240709	180100	46478095	4175	4175	4175	4175	0
127	20240709	180000	46478095	4175	4175	4175	4175	0
128	20240709	175900	46478095	4175	4175	4175	4175	0
129	20240709	175800	46478095	4175	4175	4175	4175	0
130	20240709	175700	46478095	4175	4175	4175	4175	0
131	20240709	175600	46478095	4175	4175	4175	4175	0
132	20240709	175500	46478095	4175	4175	4175	4175	0
133	20240709	175400	46478095	4175	4175	4175	4175	0
134	20240709	175300	46478095	4175	4175	4175	4175	0
135	20240709	175200	46478095	4175	4175	4175	4175	0
136	20240709	175100	46478095	4175	4175	4175	4175	0
137	20240709	175000	46478095	4175	4175	4175	4175	0
138	20240709	174900	46478095	4175	4175	4175	4175	0
139	20240709	174800	46478095	4175	4175	4175	4175	0
140	20240709	174700	46478095	4175	4175	4175	4175	0
141	20240709	174600	46478095	4175	4175	4175	4175	0
142	20240709	174500	46478095	4175	4175	4175	4175	0
143	20240709	174400	46478095	4175	4175	4175	4175	0
144	20240709	174300	46478095	4175	4175	4175	4175	0
145	20240709	174200	46478095	4175	4175	4175	4175	0
146	20240709	174100	46478095	4175	4175	4175	4175	0
147	20240709	174000	46478095	4175	4175	4175	4175	0
148	20240709	173900	46478095	4175	4175	4175	4175	0
149	20240709	173800	46478095	4175	4175	4175	4175	0
150	20240709	173700	46478095	4175	4175	4175	4175	0
151	20240709	173600	46478095	4175	4175	4175	4175	0
152	20240709	173500	46478095	4175	4175	4175	4175	252
153	20240709	173400	46478095	4175	4175	4175	4175	0
154	20240709	173300	46478095	4175	4175	4175	4175	0
155	20240709	173200	46478095	4175	4175	4175	4175	0
156	20240709	173100	46478095	4175	4175	4175	4175	0
157	20240709	173000	46478095	4175	4175	4175	4175	0
158	20240709	172900	46478095	4175	4175	4175	4175	0
159	20240709	172800	46478095	4175	4175	4175	4175	0
160	20240709	172700	46478095	4175	4175	4175	4175	0
161	20240709	172600	46478095	4175	4175	4175	4175	0
162	20240709	172500	46478095	4175	4175	4175	4175	0
163	20240709	172400	46478095	4175	4175	4175	4175	0
164	20240709	172300	46478095	4175	4175	4175	4175	0
165	20240709	172200	46478095	4175	4175	4175	4175	0
166	20240709	172100	46478095	4175	4175	4175	4175	0
167	20240709	172000	46478095	4175	4175	4175	4175	0
168	20240709	171900	46478095	4175	4175	4175	4175	0
169	20240709	171800	46478095	4175	4175	4175	4175	0
170	20240709	171700	46478095	4175	4175	4175	4175	0
171	20240709	171600	46478095	4175	4175	4175	4175	0
172	20240709	171500	46478095	4175	4175	4175	4175	0
173	20240709	171400	46478095	4175	4175	4175	4175	0
174	20240709	171300	46478095	4175	4175	4175	4175	0
175	20240709	171200	46478095	4175	4175	4175	4175	0
176	20240709	171100	46478095	4175	4175	4175	4175	0
177	20240709	171000	46478095	4175	4175	4175	4175	0
178	20240709	170900	46478095	4175	4175	4175	4175	0
179	20240709	170800	46478095	4175	4175	4175	4175	0
180	20240709	170700	46478095	4175	4175	4175	4175	0
181	20240709	170600	46478095	4175	4175	4175	4175	0
182	20240709	170500	46478095	4175	4175	4175	4175	252
183	20240709	170400	46478095	4175	4175	4175	4175	0
184	20240709	170300	46478095	4175	4175	4175	4175	0
185	20240709	170200	46478095	4175	4175	4175	4175	0
186	20240709	170100	46478095	4175	4175	4175	4175	0
187	20240709	170000	46478095	4175	4175	4175	4175	0
188	20240709	165900	46478095	4175	4175	4175	4175	0
189	20240709	165800	46478095	4175	4175	4175	4175	0
190	20240709	165700	46478095	4175	4175	4175	4175	0
191	20240709	165600	46478095	4175	4175	4175	4175	0
192	20240709	165500	46478095	4175	4175	4175	4175	0
193	20240709	165400	46478095	4175	4175	4175	4175	0
194	20240709	165300	46478095	4175	4175	4175	4175	0
195	20240709	165200	46478095	4175	4175	4175	4175	0
196	20240709	165100	46478095	4175	4175	4175	4175	0
197	20240709	165000	46478095	4175	4175	4175	4175	0
198	20240709	164900	46478095	4175	4175	4175	4175	0
199	20240709	164800	46478095	4175	4175	4175	4175	0
200	20240709	164700	46478095	4175	4175	4175	4175	0
201	20240709	164600	46478095	4175	4175	4175	4175	0
202	20240709	164500	46478095	4175	4175	4175	4175	0
203	20240709	164400	46478095	4175	4175	4175	4175	0
204	20240709	164300	46478095	4175	4175	4175	4175	0
205	20240709	164200	46478095	4175	4175	4175	4175	0
206	20240709	164100	46478095	4175	4175	4175	4175	0
207	20240709	164000	46478095	4175	4175	4175	4175	0
208	20240709	163900	46478095	4175	4175	4175	4175	0
209	20240709	163800	46478095	4175	4175	4175	4175	0
210	20240709	163700	46478095	4175	4175	4175	4175	0
211	20240709	163600	46478095	4175	4175	4175	4175	0
212	20240709	163500	46478095	4175	4175	4175	4175	252
213	20240709	163400	46478095	4175	4175	4175	4175	0
214	20240709	163300	46478095	4175	4175	4175	4175	0
215	20240709	163200	46478095	4175	4175	4175	4175	0
216	20240709	163100	46478095	4175	4175	4175	4175	0
217	20240709	163000	46478095	4175	4175	4175	4175	0
218	20240709	162900	46478095	4175	4175	4175	4175	0
219	20240709	162800	46478095	4175	4175	4175	4175	0
220	20240709	162700	46478095	4175	4175	4175	4175	0
221	20240709	162600	46478095	4175	4175	4175	4175	0
222	20240709	162500	46478095	4175	4175	4175	4175	0
223	20240709	162400	46478095	4175	4175	4175	4175	0
224	20240709	162300	46478095	4175	4175	4175	4175	0
225	20240709	162200	46478095	4175	4175	4175	4175	0
226	20240709	162100	46478095	4175	4175	4175	4175	0
227	20240709	162000	46478095	4175	4175	4175	4175	0
228	20240709	161900	46478095	4175	4175	4175	4175	0
229	20240709	161800	46478095	4175	4175	4175	4175	0
230	20240709	161700	46478095	4175	4175	4175	4175	0
231	20240709	161600	46478095	4175	4175	4175	4175	0
232	20240709	161500	46478095	4175	4175	4175	4175	0
233	20240709	161400	46478095	4175	4175	4175	4175	0
234	20240709	161300	46478095	4175	4175	4175	4175	0
235	20240709	161200	46478095	4175	4175	4175	4175	0
236	20240709	161100	46478095	4175	4175	4175	4175	0
237	20240709	161000	46478095	4175	4175	4175	4175	0
238	20240709	160900	46478095	4175	4175	4175	4175	0
239	20240709	160800	46478095	4175	4175	4175	4175	0
240	20240709	160700	46478095	4175	4175	4175	4175	0
241	20240709	160600	46478095	4175	4175	4175	4175	0
242	20240709	160500	46478095	4175	4175	4175	4175	252
243	20240709	160400	46478095	4175	4175	4175	4175	0
244	20240709	160300	46478095	4175	4175	4175	4175	0
245	20240709	160200	46478095	4175	4175	4175	4175	0
246	20240709	160100	46478095	4175	4175	4175	4175	0
247	20240709	160000	46478095	4175	4175	4175	4175	0
248	20240709	155900	46478095	4175	4175	4175	4175	0
249	20240709	155800	46478095	4175	4175	4175	4175	0
250	20240709	155700	46478095	4175	4175	4175	4175	0
251	20240709	155600	46478095	4175	4175	4175	4175	0
252	20240709	155500	46478095	4175	4175	4175	4175	0
253	20240709	155400	46478095	4175	4175	4175	4175	0
254	20240709	155300	46478095	4175	4175	4175	4175	0
255	20240709	155200	46478095	4175	4175	4175	4175	0
256	20240709	155100	46478095	4175	4175	4175	4175	0
257	20240709	155000	46478095	4175	4175	4175	4175	0
258	20240709	154900	46478095	4175	4175	4175	4175	0
259	20240709	154800	46478095	4175	4175	4175	4175	0
260	20240709	154700	46478095	4175	4175	4175	4175	0
261	20240709	154600	46478095	4175	4175	4175	4175	0
262	20240709	154500	46478095	4175	4175	4175	4175	0
263	20240709	154400	46478095	4175	4175	4175	4175	0
264	20240709	154300	46478095	4175	4175	4175	4175	0
265	20240709	154200	46478095	4175	4175	4175	4175	0
266	20240709	154100	46478095	4175	4175	4175	4175	0
267	20240709	154000	46478095	4175	4175	4175	4175	0
268	20240709	153900	46478095	4175	4175	4175	4175	0
269	20240709	153800	46478095	4175	4175	4175	4175	0
270	20240709	153700	46478095	4175	4175	4175	4175	0
271	20240709	153600	46478095	4175	4175	4175	4175	0
272	20240709	153500	46478095	4175	4175	4175	4175	252
273	20240709	153400	46478095	4175	4175	4175	4175	0
274	20240709	153300	46478095	4175	4175	4175	4175	0
275	20240709	153200	46478095	4175	4175	4175	4175	0
276	20240709	153100	46478095	4175	4175	4175	4175	0
277	20240709	153000	46478095	4175	4175	4175	4175	252
278	20240709	152900	45425995	4160	4160	4160	4160	0
279	20240709	152800	45425995	4160	4160	4160	4160	0
280	20240709	152700	45425995	4160	4160	4160	4160	0
281	20240709	152600	45425995	4160	4160	4160	4160	0
282	20240709	152500	45425995	4160	4160	4160	4160	0
283	20240709	152400	45425995	4160	4160	4160	4160	0
284	20240709	152300	45425995	4160	4160	4160	4160	0
285	20240709	152200	45425995	4160	4160	4160	4160	0
286	20240709	152100	45425995	4160	4160	4160	4160	0
287	20240709	152000	45425995	4160	4160	4160	4160	0
288	20240709	151900	45425995	4160	4160	4160	4160	0
289	20240709	151800	45425995	4160	4160	4160	4160	0
290	20240709	151700	45425995	4160	4160	4160	4160	112
291	20240709	151600	44960075	4165	4165	4165	4165	0
292	20240709	151500	44960075	4165	4170	4170	4165	59
293	20240709	151400	44714050	4175	4175	4175	4175	0
294	20240709	151300	44714050	4175	4175	4175	4175	0
295	20240709	151200	44714050	4175	4175	4175	4175	143
296	20240709	151100	44117025	4175	4175	4175	4175	1
297	20240709	151000	44112850	4175	4175	4175	4175	0
298	20240709	150900	44112850	4175	4175	4175	4175	0
299	20240709	150800	44112850	4175	4175	4175	4175	0
300	20240709	150700	44112850	4175	4175	4175	4175	0
301	20240709	150600	44112850	4175	4175	4175	4175	0
302	20240709	150500	44112850	4175	4175	4175	4175	0
303	20240709	150400	44112850	4175	4175	4175	4175	0
304	20240709	150300	44112850	4175	4175	4175	4175	0
305	20240709	150200	44112850	4175	4175	4175	4175	0
306	20240709	150100	44112850	4175	4175	4175	4175	0
307	20240709	150000	44112850	4175	4175	4175	4175	0
308	20240709	145900	44112850	4175	4175	4175	4175	1
309	20240709	145800	44108675	4170	4170	4170	4170	0
310	20240709	145700	44108675	4170	4170	4170	4170	0
311	20240709	145600	44108675	4170	4170	4170	4170	0
312	20240709	145500	44108675	4170	4170	4170	4170	1
313	20240709	145400	44104505	4170	4170	4170	4170	0
314	20240709	145300	44104505	4170	4170	4170	4170	0
315	20240709	145200	44104505	4170	4170	4170	4170	0
316	20240709	145100	44104505	4170	4170	4170	4170	0
317	20240709	145000	44104505	4170	4170	4170	4170	0
318	20240709	144900	44104505	4170	4170	4170	4170	0
319	20240709	144800	44104505	4170	4170	4170	4170	0
320	20240709	144700	44104505	4170	4170	4170	4170	0
321	20240709	144600	44104505	4170	4170	4170	4170	0
322	20240709	144500	44104505	4170	4170	4170	4170	0
323	20240709	144400	44104505	4170	4170	4170	4170	0
324	20240709	144300	44104505	4170	4170	4170	4170	0
325	20240709	144200	44104505	4170	4170	4170	4170	0
326	20240709	144100	44104505	4170	4170	4170	4170	5
327	20240709	144000	44083655	4165	4165	4165	4165	0
328	20240709	143900	44083655	4165	4165	4165	4165	0
329	20240709	143800	44083655	4165	4165	4165	4165	0
330	20240709	143700	44083655	4165	4160	4165	4160	396
331	20240709	143600	42436010	4160	4160	4160	4160	0
332	20240709	143500	42436010	4160	4160	4160	4160	0
333	20240709	143400	42436010	4160	4160	4160	4160	0
334	20240709	143300	42436010	4160	4160	4160	4160	0
335	20240709	143200	42436010	4160	4160	4160	4160	0
336	20240709	143100	42436010	4160	4160	4160	4160	0
337	20240709	143000	42436010	4160	4160	4160	4160	10
338	20240709	142900	42394410	4160	4160	4160	4160	0
339	20240709	142800	42394410	4160	4160	4160	4160	0
340	20240709	142700	42394410	4160	4160	4160	4160	0
341	20240709	142600	42394410	4160	4160	4160	4160	0
342	20240709	142500	42394410	4160	4160	4160	4160	1
343	20240709	142400	42390250	4155	4155	4155	4155	0
344	20240709	142300	42390250	4155	4160	4160	4155	401
345	20240709	142200	40722095	4160	4160	4160	4160	2
346	20240709	142100	40713775	4160	4160	4160	4160	0
347	20240709	142000	40713775	4160	4160	4160	4160	0
348	20240709	141900	40713775	4160	4160	4160	4160	0
349	20240709	141800	40713775	4160	4160	4160	4160	0
350	20240709	141700	40713775	4160	4160	4160	4160	0
351	20240709	141600	40713775	4160	4160	4160	4160	6
352	20240709	141500	40688815	4160	4160	4160	4160	0
353	20240709	141400	40688815	4160	4160	4160	4160	0
354	20240709	141300	40688815	4160	4160	4160	4160	0
355	20240709	141200	40688815	4160	4160	4160	4160	0
356	20240709	141100	40688815	4160	4160	4160	4160	1
357	20240709	141000	40684655	4160	4160	4160	4160	201
358	20240709	140900	39848495	4155	4155	4155	4155	100
359	20240709	140800	39432995	4155	4155	4155	4155	0
360	20240709	140700	39432995	4155	4155	4160	4155	446
361	20240709	140600	37578140	4155	4155	4155	4155	0
362	20240709	140500	37578140	4155	4155	4155	4155	0
363	20240709	140400	37578140	4155	4155	4155	4155	0
364	20240709	140300	37578140	4155	4155	4155	4155	0
365	20240709	140200	37578140	4155	4155	4155	4155	0
366	20240709	140100	37578140	4155	4155	4155	4155	0
367	20240709	140000	37578140	4155	4150	4155	4150	2
368	20240709	135900	37569835	4150	4150	4150	4150	0
369	20240709	135800	37569835	4150	4150	4150	4150	0
370	20240709	135700	37569835	4150	4150	4150	4150	0
371	20240709	135600	37569835	4150	4150	4150	4150	0
372	20240709	135500	37569835	4150	4150	4150	4150	0
373	20240709	135400	37569835	4150	4150	4150	4150	500
374	20240709	135300	35494835	4155	4155	4155	4155	0
375	20240709	135200	35494835	4155	4155	4155	4155	0
376	20240709	135100	35494835	4155	4155	4155	4155	0
377	20240709	135000	35494835	4155	4155	4155	4155	0
378	20240709	134900	35494835	4155	4155	4155	4155	0
379	20240709	134800	35494835	4155	4155	4155	4155	0
380	20240709	134700	35494835	4155	4155	4155	4155	0
381	20240709	134600	35494835	4155	4155	4155	4155	0
382	20240709	134500	35494835	4155	4155	4155	4155	0
383	20240709	134400	35494835	4155	4155	4155	4155	3
384	20240709	134300	35482370	4155	4155	4155	4155	0
385	20240709	134200	35482370	4155	4155	4155	4155	6
386	20240709	134100	35457440	4155	4155	4155	4155	0
387	20240709	134000	35457440	4155	4155	4155	4155	0
388	20240709	133900	35457440	4155	4155	4155	4155	1047
389	20240709	133800	31107155	4155	4155	4155	4155	0
390	20240709	133700	31107155	4155	4155	4155	4155	0
391	20240709	133600	31107155	4155	4155	4155	4155	0
392	20240709	133500	31107155	4155	4155	4155	4155	0
393	20240709	133400	31107155	4155	4155	4155	4155	0
394	20240709	133300	31107155	4155	4155	4155	4155	1
395	20240709	133200	31103000	4155	4155	4155	4155	0
396	20240709	133100	31103000	4155	4155	4155	4155	1
397	20240709	133000	31098845	4160	4160	4160	4160	0
398	20240709	132900	31098845	4160	4160	4160	4160	0
399	20240709	132800	31098845	4160	4160	4160	4160	0
400	20240709	132700	31098845	4160	4160	4160	4160	31
401	20240709	132600	30969885	4160	4160	4160	4160	4
402	20240709	132500	30953245	4160	4160	4160	4160	0
403	20240709	132400	30953245	4160	4160	4160	4160	0
404	20240709	132300	30953245	4160	4160	4160	4160	0
405	20240709	132200	30953245	4160	4160	4160	4160	0
406	20240709	132100	30953245	4160	4160	4160	4160	0
407	20240709	132000	30953245	4160	4160	4160	4160	0
408	20240709	131900	30953245	4160	4160	4160	4160	0
409	20240709	131800	30953245	4160	4160	4160	4160	0
410	20240709	131700	30953245	4160	4160	4160	4160	0
411	20240709	131600	30953245	4160	4160	4160	4160	0
412	20240709	131500	30953245	4160	4160	4160	4160	0
413	20240709	131400	30953245	4160	4160	4160	4160	0
414	20240709	131300	30953245	4160	4160	4160	4160	0
415	20240709	131200	30953245	4160	4160	4160	4160	0
416	20240709	131100	30953245	4160	4160	4160	4160	0
417	20240709	131000	30953245	4160	4160	4160	4160	0
418	20240709	130900	30953245	4160	4160	4160	4160	0
419	20240709	130800	30953245	4160	4160	4160	4160	0
420	20240709	130700	30953245	4160	4160	4160	4160	0
421	20240709	130600	30953245	4160	4160	4160	4160	0
422	20240709	130500	30953245	4160	4160	4160	4160	1
423	20240709	130400	30949085	4160	4160	4160	4160	140
424	20240709	130300	30366685	4160	4155	4160	4155	2
425	20240709	130200	30358370	4155	4155	4155	4155	0
426	20240709	130100	30358370	4155	4155	4155	4155	0
427	20240709	130000	30358370	4155	4155	4155	4155	100
428	20240709	125900	29942870	4155	4155	4155	4155	0
429	20240709	125800	29942870	4155	4155	4155	4155	0
430	20240709	125700	29942870	4155	4155	4155	4155	0
431	20240709	125600	29942870	4155	4155	4155	4155	0
432	20240709	125500	29942870	4155	4155	4155	4155	0
433	20240709	125400	29942870	4155	4155	4155	4155	71
434	20240709	125300	29647865	4160	4160	4160	4160	0
435	20240709	125200	29647865	4160	4160	4160	4160	0
436	20240709	125100	29647865	4160	4160	4160	4160	0
437	20240709	125000	29647865	4160	4160	4160	4160	0
438	20240709	124900	29647865	4160	4160	4160	4160	0
439	20240709	124800	29647865	4160	4160	4160	4160	0
440	20240709	124700	29647865	4160	4160	4160	4160	0
441	20240709	124600	29647865	4160	4160	4160	4160	0
442	20240709	124500	29647865	4160	4160	4160	4160	0
443	20240709	124400	29647865	4160	4160	4160	4160	0
444	20240709	124300	29647865	4160	4160	4160	4160	0
445	20240709	124200	29647865	4160	4160	4160	4160	0
446	20240709	124100	29647865	4160	4160	4160	4160	0
447	20240709	124000	29647865	4160	4160	4160	4160	0
448	20240709	123900	29647865	4160	4160	4160	4160	0
449	20240709	123800	29647865	4160	4160	4160	4160	0
450	20240709	123700	29647865	4160	4160	4160	4160	0
451	20240709	123600	29647865	4160	4160	4160	4160	0
452	20240709	123500	29647865	4160	4160	4160	4160	0
453	20240709	123400	29647865	4160	4160	4160	4160	0
454	20240709	123300	29647865	4160	4160	4160	4160	0
455	20240709	123200	29647865	4160	4160	4160	4160	0
456	20240709	123100	29647865	4160	4155	4160	4155	20
457	20240709	123000	29564760	4160	4155	4160	4155	2
458	20240709	122900	29556445	4155	4155	4155	4155	0
459	20240709	122800	29556445	4155	4155	4155	4155	0
460	20240709	122700	29556445	4155	4155	4155	4155	0
461	20240709	122600	29556445	4155	4155	4155	4155	0
462	20240709	122500	29556445	4155	4155	4155	4155	0
463	20240709	122400	29556445	4155	4155	4155	4155	0
464	20240709	122300	29556445	4155	4155	4155	4155	0
465	20240709	122200	29556445	4155	4155	4155	4155	0
466	20240709	122100	29556445	4155	4155	4155	4155	0
467	20240709	122000	29556445	4155	4155	4155	4155	0
468	20240709	121900	29556445	4155	4155	4155	4155	0
469	20240709	121800	29556445	4155	4155	4155	4155	0
470	20240709	121700	29556445	4155	4155	4155	4155	0
471	20240709	121600	29556445	4155	4155	4155	4155	0
472	20240709	121500	29556445	4155	4155	4155	4155	119
473	20240709	121400	29062000	4160	4160	4160	4160	7
474	20240709	121300	29032880	4155	4155	4155	4155	0
475	20240709	121200	29032880	4155	4155	4155	4155	0
476	20240709	121100	29032880	4155	4155	4155	4155	0
477	20240709	121000	29032880	4155	4155	4155	4155	0
478	20240709	120900	29032880	4155	4155	4155	4155	0
479	20240709	120800	29032880	4155	4155	4155	4155	0
480	20240709	120700	29032880	4155	4155	4155	4155	0
481	20240709	120600	29032880	4155	4155	4155	4155	0
482	20240709	120500	29032880	4155	4155	4155	4155	0
483	20240709	120400	29032880	4155	4155	4155	4155	0
484	20240709	120300	29032880	4155	4155	4155	4155	0
485	20240709	120200	29032880	4155	4155	4155	4155	0
486	20240709	120100	29032880	4155	4155	4155	4155	0
487	20240709	120000	29032880	4155	4155	4155	4155	20
488	20240709	115900	28949780	4165	4165	4165	4165	0
489	20240709	115800	28949780	4165	4165	4165	4165	0
490	20240709	115700	28949780	4165	4165	4165	4165	0
491	20240709	115600	28949780	4165	4165	4165	4165	0
492	20240709	115500	28949780	4165	4165	4165	4165	0
493	20240709	115400	28949780	4165	4165	4165	4165	0
494	20240709	115300	28949780	4165	4165	4165	4165	0
495	20240709	115200	28949780	4165	4165	4165	4165	0
496	20240709	115100	28949780	4165	4165	4165	4165	0
497	20240709	115000	28949780	4165	4165	4165	4165	0
498	20240709	114900	28949780	4165	4165	4165	4165	0
499	20240709	114800	28949780	4165	4165	4165	4165	0
500	20240709	114700	28949780	4165	4165	4165	4165	0
501	20240709	114600	28949780	4165	4165	4165	4165	0
502	20240709	114500	28949780	4165	4165	4165	4165	0
503	20240709	114400	28949780	4165	4165	4165	4165	0
504	20240709	114300	28949780	4165	4165	4165	4165	0
505	20240709	114200	28949780	4165	4165	4165	4165	0
506	20240709	114100	28949780	4165	4165	4165	4165	0
507	20240709	114000	28949780	4165	4165	4165	4165	0
508	20240709	113900	28949780	4165	4165	4165	4165	0
509	20240709	113800	28949780	4165	4165	4165	4165	0
510	20240709	113700	28949780	4165	4165	4165	4165	0
511	20240709	113600	28949780	4165	4165	4165	4165	0
512	20240709	113500	28949780	4165	4165	4165	4165	3
513	20240709	113400	28937285	4160	4160	4160	4160	0
514	20240709	113300	28937285	4160	4160	4160	4160	0
515	20240709	113200	28937285	4160	4160	4160	4160	21
516	20240709	113100	28849925	4160	4160	4160	4160	4
517	20240709	113000	28833285	4155	4155	4155	4155	0
518	20240709	112900	28833285	4155	4155	4155	4155	0
519	20240709	112800	28833285	4155	4155	4155	4155	0
520	20240709	112700	28833285	4155	4155	4155	4155	0
521	20240709	112600	28833285	4155	4155	4155	4155	0
522	20240709	112500	28833285	4155	4155	4155	4155	0
523	20240709	112400	28833285	4155	4155	4155	4155	0
524	20240709	112300	28833285	4155	4155	4155	4155	0
525	20240709	112200	28833285	4155	4155	4155	4155	0
526	20240709	112100	28833285	4155	4155	4155	4155	0
527	20240709	112000	28833285	4155	4155	4155	4155	0
528	20240709	111900	28833285	4155	4155	4155	4155	0
529	20240709	111800	28833285	4155	4155	4155	4155	0
530	20240709	111700	28833285	4155	4155	4155	4155	0
531	20240709	111600	28833285	4155	4155	4155	4155	1
532	20240709	111500	28829130	4160	4160	4160	4160	0
533	20240709	111400	28829130	4160	4160	4160	4160	0
534	20240709	111300	28829130	4160	4160	4160	4160	0
535	20240709	111200	28829130	4160	4160	4160	4160	0
536	20240709	111100	28829130	4160	4160	4160	4160	2
537	20240709	111000	28820810	4155	4155	4155	4155	0
538	20240709	110900	28820810	4155	4155	4155	4155	0
539	20240709	110800	28820810	4155	4155	4155	4155	0
540	20240709	110700	28820810	4155	4155	4155	4155	1
541	20240709	110600	28816655	4155	4155	4155	4155	85
542	20240709	110500	28463480	4160	4160	4160	4160	0
543	20240709	110400	28463480	4160	4160	4160	4160	0
544	20240709	110300	28463480	4160	4160	4160	4160	0
545	20240709	110200	28463480	4160	4160	4160	4160	0
546	20240709	110100	28463480	4160	4160	4160	4160	0
547	20240709	110000	28463480	4160	4160	4160	4160	0
548	20240709	105900	28463480	4160	4160	4160	4160	0
549	20240709	105800	28463480	4160	4160	4160	4160	0
550	20240709	105700	28463480	4160	4160	4160	4160	0
551	20240709	105600	28463480	4160	4160	4160	4160	0
552	20240709	105500	28463480	4160	4160	4160	4160	0
553	20240709	105400	28463480	4160	4160	4160	4160	0
554	20240709	105300	28463480	4160	4160	4160	4160	0
555	20240709	105200	28463480	4160	4160	4160	4160	3
556	20240709	105100	28451000	4160	4160	4160	4160	0
557	20240709	105000	28451000	4160	4160	4160	4160	3
558	20240709	104900	28438520	4160	4160	4160	4160	3
559	20240709	104800	28426040	4160	4160	4160	4160	0
560	20240709	104700	28426040	4160	4160	4160	4160	0
561	20240709	104600	28426040	4160	4160	4160	4160	0
562	20240709	104500	28426040	4160	4160	4160	4160	0
563	20240709	104400	28426040	4160	4160	4160	4160	6
564	20240709	104300	28401080	4165	4165	4165	4165	2
565	20240709	104200	28392750	4155	4155	4155	4155	0
566	20240709	104100	28392750	4155	4155	4155	4155	0
567	20240709	104000	28392750	4155	4155	4155	4155	101
568	20240709	103900	27973095	4165	4165	4165	4165	0
569	20240709	103800	27973095	4165	4160	4165	4160	6
570	20240709	103700	27948115	4160	4160	4160	4160	38
571	20240709	103600	27790035	4160	4160	4160	4160	0
572	20240709	103500	27790035	4160	4160	4160	4160	6
573	20240709	103400	27765075	4160	4160	4160	4160	0
574	20240709	103300	27765075	4160	4160	4160	4160	2
575	20240709	103200	27756755	4155	4155	4155	4155	0
576	20240709	103100	27756755	4155	4155	4155	4155	0
577	20240709	103000	27756755	4155	4155	4155	4155	200
578	20240709	102900	26925755	4160	4160	4160	4160	5
579	20240709	102800	26904955	4155	4155	4155	4155	1
580	20240709	102700	26900800	4160	4160	4160	4160	0
581	20240709	102600	26900800	4160	4160	4160	4160	2
582	20240709	102500	26892480	4150	4150	4150	4150	0
583	20240709	102400	26892480	4150	4150	4150	4150	0
584	20240709	102300	26892480	4150	4150	4150	4150	0
585	20240709	102200	26892480	4150	4150	4150	4150	0
586	20240709	102100	26892480	4150	4150	4150	4150	0
587	20240709	102000	26892480	4150	4150	4150	4150	0
588	20240709	101900	26892480	4150	4155	4155	4150	258
589	20240709	101800	25821275	4160	4160	4160	4160	0
590	20240709	101700	25821275	4160	4160	4160	4160	0
591	20240709	101600	25821275	4160	4160	4160	4160	0
592	20240709	101500	25821275	4160	4160	4160	4160	0
593	20240709	101400	25821275	4160	4160	4160	4160	0
594	20240709	101300	25821275	4160	4160	4160	4160	3
595	20240709	101200	25808795	4150	4150	4150	4150	0
596	20240709	101100	25808795	4150	4150	4150	4150	0
597	20240709	101000	25808795	4150	4150	4150	4150	33
598	20240709	100900	25671845	4155	4155	4155	4155	0
599	20240709	100800	25671845	4155	4155	4155	4155	0
600	20240709	100700	25671845	4155	4155	4155	4155	0
601	20240709	100600	25671845	4155	4150	4155	4150	503
602	20240709	100500	23582655	4150	4150	4150	4150	100
603	20240709	100400	23167655	4150	4150	4150	4150	1
604	20240709	100300	23163505	4150	4150	4150	4150	1
605	20240709	100200	23159355	4150	4150	4150	4150	0
606	20240709	100100	23159355	4150	4150	4150	4150	301
607	20240709	100000	21910205	4150	4150	4150	4150	0
608	20240709	095900	21910205	4150	4150	4150	4150	0
609	20240709	095800	21910205	4150	4150	4150	4150	0
610	20240709	095700	21910205	4150	4150	4150	4150	0
611	20240709	095600	21910205	4150	4150	4150	4150	0
612	20240709	095500	21910205	4150	4150	4150	4150	0
613	20240709	095400	21910205	4150	4150	4150	4150	0
614	20240709	095300	21910205	4150	4150	4150	4150	1
615	20240709	095200	21906055	4150	4150	4150	4150	0
616	20240709	095100	21906055	4150	4150	4150	4150	0
617	20240709	095000	21906055	4150	4150	4150	4150	0
618	20240709	094900	21906055	4150	4150	4150	4150	1
619	20240709	094800	21901905	4150	4150	4150	4150	0
620	20240709	094700	21901905	4150	4150	4150	4150	0
621	20240709	094600	21901905	4150	4145	4150	4145	56
622	20240709	094500	21669755	4145	4145	4145	4145	0
623	20240709	094400	21669755	4145	4145	4145	4145	0
624	20240709	094300	21669755	4145	4145	4145	4145	0
625	20240709	094200	21669755	4145	4145	4145	4145	0
626	20240709	094100	21669755	4145	4145	4145	4145	0
627	20240709	094000	21669755	4145	4145	4145	4145	0
628	20240709	093900	21669755	4145	4145	4145	4145	40
629	20240709	093800	21503955	4145	4145	4145	4145	4
630	20240709	093700	21487375	4145	4145	4145	4145	0
631	20240709	093600	21487375	4145	4145	4145	4145	101
632	20240709	093500	21068730	4145	4145	4145	4145	1
633	20240709	093400	21064585	4140	4140	4140	4140	55
634	20240709	093300	20836885	4140	4140	4140	4140	15
635	20240709	093200	20774785	4150	4140	4150	4140	138
636	20240709	093100	20203450	4140	4140	4140	4140	1
637	20240709	093000	20199310	4140	4140	4140	4140	5
638	20240709	092900	20178610	4140	4140	4140	4140	450
639	20240709	092800	18315610	4140	4140	4140	4140	2
640	20240709	092700	18307330	4140	4140	4140	4140	1527
641	20240709	092600	11985550	4140	4140	4140	4140	22
642	20240709	092500	11894470	4140	4140	4140	4140	0
643	20240709	092400	11894470	4140	4140	4140	4140	1
644	20240709	092300	11890330	4140	4140	4140	4140	1
645	20240709	092200	11886190	4140	4140	4140	4140	0
646	20240709	092100	11886190	4140	4155	4155	4140	2026
647	20240709	092000	3484540	4155	4155	4155	4155	0
648	20240709	091900	3484540	4155	4155	4155	4155	0
649	20240709	091800	3484540	4155	4150	4155	4150	228
650	20240709	091700	2537770	4155	4155	4155	4155	218
651	20240709	091600	1631980	4165	4155	4165	4155	23
652	20240709	091500	1536405	4185	4185	4185	4185	0
653	20240709	091400	1536405	4185	4185	4185	4185	0
654	20240709	091300	1536405	4185	4185	4185	4185	0
655	20240709	091200	1536405	4185	4185	4185	4185	0
656	20240709	091100	1536405	4185	4185	4185	4185	0
657	20240709	091000	1536405	4185	4185	4185	4185	0
658	20240709	090900	1536405	4185	4185	4185	4185	47
659	20240709	090800	1339710	4185	4185	4185	4185	0
660	20240709	090700	1339710	4185	4185	4185	4185	0
661	20240709	090600	1339710	4185	4185	4185	4185	1
662	20240709	090500	1335525	4185	4185	4185	4185	0
663	20240709	090400	1335525	4185	4185	4185	4185	0
664	20240709	090300	1335525	4185	4185	4185	4185	0
665	20240709	090200	1335525	4185	4185	4185	4185	0
666	20240709	090100	1335525	4185	4185	4185	4185	1
667	20240709	090000	1331340	4140	4240	4240	4135	321