KissMeData/352940/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	213100	12510860	2670	2670	2670	2670	93
3	20240709	213000	12510860	2670	2670	2670	2670	0
4	20240709	212900	12510860	2670	2670	2670	2670	0
5	20240709	212800	12510860	2670	2670	2670	2670	0
6	20240709	212700	12510860	2670	2670	2670	2670	0
7	20240709	212600	12510860	2670	2670	2670	2670	0
8	20240709	212500	12510860	2670	2670	2670	2670	0
9	20240709	212400	12510860	2670	2670	2670	2670	0
10	20240709	212300	12510860	2670	2670	2670	2670	0
11	20240709	212200	12510860	2670	2670	2670	2670	0
12	20240709	212100	12510860	2670	2670	2670	2670	0
13	20240709	212000	12510860	2670	2670	2670	2670	0
14	20240709	211900	12510860	2670	2670	2670	2670	0
15	20240709	211800	12510860	2670	2670	2670	2670	0
16	20240709	211700	12510860	2670	2670	2670	2670	0
17	20240709	211600	12510860	2670	2670	2670	2670	0
18	20240709	211500	12510860	2670	2670	2670	2670	0
19	20240709	211400	12510860	2670	2670	2670	2670	0
20	20240709	211300	12510860	2670	2670	2670	2670	0
21	20240709	211200	12510860	2670	2670	2670	2670	0
22	20240709	211100	12510860	2670	2670	2670	2670	0
23	20240709	211000	12510860	2670	2670	2670	2670	0
24	20240709	210900	12510860	2670	2670	2670	2670	0
25	20240709	210800	12510860	2670	2670	2670	2670	0
26	20240709	210700	12510860	2670	2670	2670	2670	0
27	20240709	210600	12510860	2670	2670	2670	2670	0
28	20240709	210500	12510860	2670	2670	2670	2670	0
29	20240709	210400	12510860	2670	2670	2670	2670	0
30	20240709	210300	12510860	2670	2670	2670	2670	0
31	20240709	210200	12510860	2670	2670	2670	2670	0
32	20240709	210100	12510860	2670	2670	2670	2670	93
33	20240709	210000	12510860	2670	2670	2670	2670	0
34	20240709	205900	12510860	2670	2670	2670	2670	0
35	20240709	205800	12510860	2670	2670	2670	2670	0
36	20240709	205700	12510860	2670	2670	2670	2670	0
37	20240709	205600	12510860	2670	2670	2670	2670	0
38	20240709	205500	12510860	2670	2670	2670	2670	0
39	20240709	205400	12510860	2670	2670	2670	2670	0
40	20240709	205300	12510860	2670	2670	2670	2670	0
41	20240709	205200	12510860	2670	2670	2670	2670	0
42	20240709	205100	12510860	2670	2670	2670	2670	0
43	20240709	205000	12510860	2670	2670	2670	2670	0
44	20240709	204900	12510860	2670	2670	2670	2670	0
45	20240709	204800	12510860	2670	2670	2670	2670	0
46	20240709	204700	12510860	2670	2670	2670	2670	0
47	20240709	204600	12510860	2670	2670	2670	2670	0
48	20240709	204500	12510860	2670	2670	2670	2670	0
49	20240709	204400	12510860	2670	2670	2670	2670	0
50	20240709	204300	12510860	2670	2670	2670	2670	0
51	20240709	204200	12510860	2670	2670	2670	2670	0
52	20240709	204100	12510860	2670	2670	2670	2670	0
53	20240709	204000	12510860	2670	2670	2670	2670	0
54	20240709	203900	12510860	2670	2670	2670	2670	0
55	20240709	203800	12510860	2670	2670	2670	2670	0
56	20240709	203700	12510860	2670	2670	2670	2670	0
57	20240709	203600	12510860	2670	2670	2670	2670	0
58	20240709	203500	12510860	2670	2670	2670	2670	0
59	20240709	203400	12510860	2670	2670	2670	2670	0
60	20240709	203300	12510860	2670	2670	2670	2670	0
61	20240709	203200	12510860	2670	2670	2670	2670	0
62	20240709	203100	12510860	2670	2670	2670	2670	93
63	20240709	203000	12510860	2670	2670	2670	2670	0
64	20240709	202900	12510860	2670	2670	2670	2670	0
65	20240709	202800	12510860	2670	2670	2670	2670	0
66	20240709	202700	12510860	2670	2670	2670	2670	0
67	20240709	202600	12510860	2670	2670	2670	2670	0
68	20240709	202500	12510860	2670	2670	2670	2670	0
69	20240709	202400	12510860	2670	2670	2670	2670	0
70	20240709	202300	12510860	2670	2670	2670	2670	0
71	20240709	202200	12510860	2670	2670	2670	2670	0
72	20240709	202100	12510860	2670	2670	2670	2670	0
73	20240709	202000	12510860	2670	2670	2670	2670	0
74	20240709	201900	12510860	2670	2670	2670	2670	0
75	20240709	201800	12510860	2670	2670	2670	2670	0
76	20240709	201700	12510860	2670	2670	2670	2670	0
77	20240709	201600	12510860	2670	2670	2670	2670	0
78	20240709	201500	12510860	2670	2670	2670	2670	0
79	20240709	201400	12510860	2670	2670	2670	2670	0
80	20240709	201300	12510860	2670	2670	2670	2670	0
81	20240709	201200	12510860	2670	2670	2670	2670	0
82	20240709	201100	12510860	2670	2670	2670	2670	0
83	20240709	201000	12510860	2670	2670	2670	2670	0
84	20240709	200900	12510860	2670	2670	2670	2670	0
85	20240709	200800	12510860	2670	2670	2670	2670	0
86	20240709	200700	12510860	2670	2670	2670	2670	0
87	20240709	200600	12510860	2670	2670	2670	2670	0
88	20240709	200500	12510860	2670	2670	2670	2670	0
89	20240709	200400	12510860	2670	2670	2670	2670	0
90	20240709	200300	12510860	2670	2670	2670	2670	0
91	20240709	200200	12510860	2670	2670	2670	2670	0
92	20240709	200100	12510860	2670	2670	2670	2670	93
93	20240709	200000	12510860	2670	2670	2670	2670	0
94	20240709	195900	12510860	2670	2670	2670	2670	0
95	20240709	195800	12510860	2670	2670	2670	2670	0
96	20240709	195700	12510860	2670	2670	2670	2670	0
97	20240709	195600	12510860	2670	2670	2670	2670	0
98	20240709	195500	12510860	2670	2670	2670	2670	0
99	20240709	195400	12510860	2670	2670	2670	2670	0
100	20240709	195300	12510860	2670	2670	2670	2670	0
101	20240709	195200	12510860	2670	2670	2670	2670	0
102	20240709	195100	12510860	2670	2670	2670	2670	0
103	20240709	195000	12510860	2670	2670	2670	2670	0
104	20240709	194900	12510860	2670	2670	2670	2670	0
105	20240709	194800	12510860	2670	2670	2670	2670	0
106	20240709	194700	12510860	2670	2670	2670	2670	0
107	20240709	194600	12510860	2670	2670	2670	2670	0
108	20240709	194500	12510860	2670	2670	2670	2670	0
109	20240709	194400	12510860	2670	2670	2670	2670	0
110	20240709	194300	12510860	2670	2670	2670	2670	0
111	20240709	194200	12510860	2670	2670	2670	2670	0
112	20240709	194100	12510860	2670	2670	2670	2670	0
113	20240709	194000	12510860	2670	2670	2670	2670	0
114	20240709	193900	12510860	2670	2670	2670	2670	0
115	20240709	193800	12510860	2670	2670	2670	2670	0
116	20240709	193700	12510860	2670	2670	2670	2670	0
117	20240709	193600	12510860	2670	2670	2670	2670	0
118	20240709	193500	12510860	2670	2670	2670	2670	0
119	20240709	193400	12510860	2670	2670	2670	2670	0
120	20240709	193300	12510860	2670	2670	2670	2670	0
121	20240709	193200	12510860	2670	2670	2670	2670	0
122	20240709	193100	12510860	2670	2670	2670	2670	93
123	20240709	193000	12510860	2670	2670	2670	2670	0
124	20240709	192900	12510860	2670	2670	2670	2670	0
125	20240709	192800	12510860	2670	2670	2670	2670	0
126	20240709	192700	12510860	2670	2670	2670	2670	0
127	20240709	192600	12510860	2670	2670	2670	2670	0
128	20240709	192500	12510860	2670	2670	2670	2670	0
129	20240709	192400	12510860	2670	2670	2670	2670	0
130	20240709	192300	12510860	2670	2670	2670	2670	0
131	20240709	192200	12510860	2670	2670	2670	2670	0
132	20240709	192100	12510860	2670	2670	2670	2670	0
133	20240709	192000	12510860	2670	2670	2670	2670	0
134	20240709	191900	12510860	2670	2670	2670	2670	0
135	20240709	191800	12510860	2670	2670	2670	2670	0
136	20240709	191700	12510860	2670	2670	2670	2670	0
137	20240709	191600	12510860	2670	2670	2670	2670	0
138	20240709	191500	12510860	2670	2670	2670	2670	0
139	20240709	191400	12510860	2670	2670	2670	2670	0
140	20240709	191300	12510860	2670	2670	2670	2670	0
141	20240709	191200	12510860	2670	2670	2670	2670	0
142	20240709	191100	12510860	2670	2670	2670	2670	0
143	20240709	191000	12510860	2670	2670	2670	2670	0
144	20240709	190900	12510860	2670	2670	2670	2670	0
145	20240709	190800	12510860	2670	2670	2670	2670	0
146	20240709	190700	12510860	2670	2670	2670	2670	0
147	20240709	190600	12510860	2670	2670	2670	2670	0
148	20240709	190500	12510860	2670	2670	2670	2670	0
149	20240709	190400	12510860	2670	2670	2670	2670	0
150	20240709	190300	12510860	2670	2670	2670	2670	0
151	20240709	190200	12510860	2670	2670	2670	2670	0
152	20240709	190100	12510860	2670	2670	2670	2670	93
153	20240709	190000	12510860	2670	2670	2670	2670	0
154	20240709	185900	12510860	2670	2670	2670	2670	0
155	20240709	185800	12510860	2670	2670	2670	2670	0
156	20240709	185700	12510860	2670	2670	2670	2670	0
157	20240709	185600	12510860	2670	2670	2670	2670	0
158	20240709	185500	12510860	2670	2670	2670	2670	0
159	20240709	185400	12510860	2670	2670	2670	2670	0
160	20240709	185300	12510860	2670	2670	2670	2670	0
161	20240709	185200	12510860	2670	2670	2670	2670	0
162	20240709	185100	12510860	2670	2670	2670	2670	0
163	20240709	185000	12510860	2670	2670	2670	2670	0
164	20240709	184900	12510860	2670	2670	2670	2670	0
165	20240709	184800	12510860	2670	2670	2670	2670	0
166	20240709	184700	12510860	2670	2670	2670	2670	0
167	20240709	184600	12510860	2670	2670	2670	2670	0
168	20240709	184500	12510860	2670	2670	2670	2670	0
169	20240709	184400	12510860	2670	2670	2670	2670	0
170	20240709	184300	12510860	2670	2670	2670	2670	0
171	20240709	184200	12510860	2670	2670	2670	2670	0
172	20240709	184100	12510860	2670	2670	2670	2670	0
173	20240709	184000	12510860	2670	2670	2670	2670	0
174	20240709	183900	12510860	2670	2670	2670	2670	0
175	20240709	183800	12510860	2670	2670	2670	2670	0
176	20240709	183700	12510860	2670	2670	2670	2670	0
177	20240709	183600	12510860	2670	2670	2670	2670	0
178	20240709	183500	12510860	2670	2670	2670	2670	0
179	20240709	183400	12510860	2670	2670	2670	2670	0
180	20240709	183300	12510860	2670	2670	2670	2670	0
181	20240709	183200	12510860	2670	2670	2670	2670	0
182	20240709	183100	12510860	2670	2670	2670	2670	93
183	20240709	183000	12510860	2670	2670	2670	2670	0
184	20240709	182900	12510860	2670	2670	2670	2670	0
185	20240709	182800	12510860	2670	2670	2670	2670	0
186	20240709	182700	12510860	2670	2670	2670	2670	0
187	20240709	182600	12510860	2670	2670	2670	2670	0
188	20240709	182500	12510860	2670	2670	2670	2670	0
189	20240709	182400	12510860	2670	2670	2670	2670	0
190	20240709	182300	12510860	2670	2670	2670	2670	0
191	20240709	182200	12510860	2670	2670	2670	2670	0
192	20240709	182100	12510860	2670	2670	2670	2670	0
193	20240709	182000	12510860	2670	2670	2670	2670	0
194	20240709	181900	12510860	2670	2670	2670	2670	0
195	20240709	181800	12510860	2670	2670	2670	2670	0
196	20240709	181700	12510860	2670	2670	2670	2670	0
197	20240709	181600	12510860	2670	2670	2670	2670	0
198	20240709	181500	12510860	2670	2670	2670	2670	0
199	20240709	181400	12510860	2670	2670	2670	2670	0
200	20240709	181300	12510860	2670	2670	2670	2670	0
201	20240709	181200	12510860	2670	2670	2670	2670	0
202	20240709	181100	12510860	2670	2670	2670	2670	0
203	20240709	181000	12510860	2670	2670	2670	2670	0
204	20240709	180900	12510860	2670	2670	2670	2670	0
205	20240709	180800	12510860	2670	2670	2670	2670	0
206	20240709	180700	12510860	2670	2670	2670	2670	0
207	20240709	180600	12510860	2670	2670	2670	2670	0
208	20240709	180500	12510860	2670	2670	2670	2670	0
209	20240709	180400	12510860	2670	2670	2670	2670	0
210	20240709	180300	12510860	2670	2670	2670	2670	0
211	20240709	180200	12510860	2670	2670	2670	2670	0
212	20240709	180100	12510860	2670	2670	2670	2670	93
213	20240709	180000	12510860	2670	2670	2670	2670	0
214	20240709	175900	12510860	2670	2670	2670	2670	0
215	20240709	175800	12510860	2670	2670	2670	2670	0
216	20240709	175700	12510860	2670	2670	2670	2670	0
217	20240709	175600	12510860	2670	2670	2670	2670	0
218	20240709	175500	12510860	2670	2670	2670	2670	0
219	20240709	175400	12510860	2670	2670	2670	2670	0
220	20240709	175300	12510860	2670	2670	2670	2670	0
221	20240709	175200	12510860	2670	2670	2670	2670	0
222	20240709	175100	12510860	2670	2670	2670	2670	0
223	20240709	175000	12510860	2670	2670	2670	2670	0
224	20240709	174900	12510860	2670	2670	2670	2670	0
225	20240709	174800	12510860	2670	2670	2670	2670	0
226	20240709	174700	12510860	2670	2670	2670	2670	0
227	20240709	174600	12510860	2670	2670	2670	2670	0
228	20240709	174500	12510860	2670	2670	2670	2670	0
229	20240709	174400	12510860	2670	2670	2670	2670	0
230	20240709	174300	12510860	2670	2670	2670	2670	0
231	20240709	174200	12510860	2670	2670	2670	2670	0
232	20240709	174100	12510860	2670	2670	2670	2670	0
233	20240709	174000	12510860	2670	2670	2670	2670	0
234	20240709	173900	12510860	2670	2670	2670	2670	0
235	20240709	173800	12510860	2670	2670	2670	2670	0
236	20240709	173700	12510860	2670	2670	2670	2670	0
237	20240709	173600	12510860	2670	2670	2670	2670	0
238	20240709	173500	12510860	2670	2670	2670	2670	0
239	20240709	173400	12510860	2670	2670	2670	2670	0
240	20240709	173300	12510860	2670	2670	2670	2670	0
241	20240709	173200	12510860	2670	2670	2670	2670	0
242	20240709	173100	12510860	2670	2670	2670	2670	93
243	20240709	173000	12510860	2670	2670	2670	2670	0
244	20240709	172900	12510860	2670	2670	2670	2670	0
245	20240709	172800	12510860	2670	2670	2670	2670	0
246	20240709	172700	12510860	2670	2670	2670	2670	0
247	20240709	172600	12510860	2670	2670	2670	2670	0
248	20240709	172500	12510860	2670	2670	2670	2670	0
249	20240709	172400	12510860	2670	2670	2670	2670	0
250	20240709	172300	12510860	2670	2670	2670	2670	0
251	20240709	172200	12510860	2670	2670	2670	2670	0
252	20240709	172100	12510860	2670	2670	2670	2670	0
253	20240709	172000	12510860	2670	2670	2670	2670	0
254	20240709	171900	12510860	2670	2670	2670	2670	0
255	20240709	171800	12510860	2670	2670	2670	2670	0
256	20240709	171700	12510860	2670	2670	2670	2670	0
257	20240709	171600	12510860	2670	2670	2670	2670	0
258	20240709	171500	12510860	2670	2670	2670	2670	0
259	20240709	171400	12510860	2670	2670	2670	2670	0
260	20240709	171300	12510860	2670	2670	2670	2670	0
261	20240709	171200	12510860	2670	2670	2670	2670	0
262	20240709	171100	12510860	2670	2670	2670	2670	0
263	20240709	171000	12510860	2670	2670	2670	2670	0
264	20240709	170900	12510860	2670	2670	2670	2670	0
265	20240709	170800	12510860	2670	2670	2670	2670	0
266	20240709	170700	12510860	2670	2670	2670	2670	0
267	20240709	170600	12510860	2670	2670	2670	2670	0
268	20240709	170500	12510860	2670	2670	2670	2670	0
269	20240709	170400	12510860	2670	2670	2670	2670	0
270	20240709	170300	12510860	2670	2670	2670	2670	0
271	20240709	170200	12510860	2670	2670	2670	2670	0
272	20240709	170100	12510860	2670	2670	2670	2670	93
273	20240709	170000	12510860	2670	2670	2670	2670	0
274	20240709	165900	12510860	2670	2670	2670	2670	0
275	20240709	165800	12510860	2670	2670	2670	2670	0
276	20240709	165700	12510860	2670	2670	2670	2670	0
277	20240709	165600	12510860	2670	2670	2670	2670	0
278	20240709	165500	12510860	2670	2670	2670	2670	0
279	20240709	165400	12510860	2670	2670	2670	2670	0
280	20240709	165300	12510860	2670	2670	2670	2670	0
281	20240709	165200	12510860	2670	2670	2670	2670	0
282	20240709	165100	12510860	2670	2670	2670	2670	0
283	20240709	165000	12510860	2670	2670	2670	2670	0
284	20240709	164900	12510860	2670	2670	2670	2670	0
285	20240709	164800	12510860	2670	2670	2670	2670	0
286	20240709	164700	12510860	2670	2670	2670	2670	0
287	20240709	164600	12510860	2670	2670	2670	2670	0
288	20240709	164500	12510860	2670	2670	2670	2670	0
289	20240709	164400	12510860	2670	2670	2670	2670	0
290	20240709	164300	12510860	2670	2670	2670	2670	0
291	20240709	164200	12510860	2670	2670	2670	2670	0
292	20240709	164100	12510860	2670	2670	2670	2670	0
293	20240709	164000	12510860	2670	2670	2670	2670	0
294	20240709	163900	12510860	2670	2670	2670	2670	0
295	20240709	163800	12510860	2670	2670	2670	2670	0
296	20240709	163700	12510860	2670	2670	2670	2670	0
297	20240709	163600	12510860	2670	2670	2670	2670	0
298	20240709	163500	12510860	2670	2670	2670	2670	0
299	20240709	163400	12510860	2670	2670	2670	2670	0
300	20240709	163300	12510860	2670	2670	2670	2670	0
301	20240709	163200	12510860	2670	2670	2670	2670	0
302	20240709	163100	12510860	2670	2670	2670	2670	93
303	20240709	163000	12510860	2670	2670	2670	2670	0
304	20240709	162900	12510860	2670	2670	2670	2670	0
305	20240709	162800	12510860	2670	2670	2670	2670	0
306	20240709	162700	12510860	2670	2670	2670	2670	0
307	20240709	162600	12510860	2670	2670	2670	2670	0
308	20240709	162500	12510860	2670	2670	2670	2670	0
309	20240709	162400	12510860	2670	2670	2670	2670	0
310	20240709	162300	12510860	2670	2670	2670	2670	0
311	20240709	162200	12510860	2670	2670	2670	2670	0
312	20240709	162100	12510860	2670	2670	2670	2670	0
313	20240709	162000	12510860	2670	2670	2670	2670	0
314	20240709	161900	12510860	2670	2670	2670	2670	0
315	20240709	161800	12510860	2670	2670	2670	2670	0
316	20240709	161700	12510860	2670	2670	2670	2670	0
317	20240709	161600	12510860	2670	2670	2670	2670	0
318	20240709	161500	12510860	2670	2670	2670	2670	0
319	20240709	161400	12510860	2670	2670	2670	2670	0
320	20240709	161300	12510860	2670	2670	2670	2670	0
321	20240709	161200	12510860	2670	2670	2670	2670	0
322	20240709	161100	12510860	2670	2670	2670	2670	0
323	20240709	161000	12510860	2670	2670	2670	2670	0
324	20240709	160900	12510860	2670	2670	2670	2670	0
325	20240709	160800	12510860	2670	2670	2670	2670	0
326	20240709	160700	12510860	2670	2670	2670	2670	0
327	20240709	160600	12510860	2670	2670	2670	2670	0
328	20240709	160500	12510860	2670	2670	2670	2670	0
329	20240709	160400	12510860	2670	2670	2670	2670	0
330	20240709	160300	12510860	2670	2670	2670	2670	0
331	20240709	160200	12510860	2670	2670	2670	2670	0
332	20240709	160100	12510860	2670	2670	2670	2670	93
333	20240709	160000	12510860	2670	2670	2670	2670	0
334	20240709	155900	12510860	2670	2670	2670	2670	0
335	20240709	155800	12510860	2670	2670	2670	2670	0
336	20240709	155700	12510860	2670	2670	2670	2670	0
337	20240709	155600	12510860	2670	2670	2670	2670	0
338	20240709	155500	12510860	2670	2670	2670	2670	0
339	20240709	155400	12510860	2670	2670	2670	2670	0
340	20240709	155300	12510860	2670	2670	2670	2670	0
341	20240709	155200	12510860	2670	2670	2670	2670	0
342	20240709	155100	12510860	2670	2670	2670	2670	0
343	20240709	155000	12510860	2670	2670	2670	2670	0
344	20240709	154900	12510860	2670	2670	2670	2670	0
345	20240709	154800	12510860	2670	2670	2670	2670	0
346	20240709	154700	12510860	2670	2670	2670	2670	0
347	20240709	154600	12510860	2670	2670	2670	2670	0
348	20240709	154500	12510860	2670	2670	2670	2670	0
349	20240709	154400	12510860	2670	2670	2670	2670	0
350	20240709	154300	12510860	2670	2670	2670	2670	0
351	20240709	154200	12510860	2670	2670	2670	2670	0
352	20240709	154100	12510860	2670	2670	2670	2670	0
353	20240709	154000	12510860	2670	2670	2670	2670	0
354	20240709	153900	12510860	2670	2670	2670	2670	0
355	20240709	153800	12510860	2670	2670	2670	2670	0
356	20240709	153700	12510860	2670	2670	2670	2670	0
357	20240709	153600	12510860	2670	2670	2670	2670	0
358	20240709	153500	12510860	2670	2670	2670	2670	0
359	20240709	153400	12510860	2670	2670	2670	2670	0
360	20240709	153300	12510860	2670	2670	2670	2670	0
361	20240709	153200	12510860	2670	2670	2670	2670	0
362	20240709	153100	12510860	2670	2670	2670	2670	93
363	20240709	153000	12510860	2670	2670	2670	2670	93
364	20240709	152900	12262550	2665	2665	2665	2665	0
365	20240709	152800	12262550	2665	2665	2665	2665	0
366	20240709	152700	12262550	2665	2665	2665	2665	0
367	20240709	152600	12262550	2665	2665	2665	2665	0
368	20240709	152500	12262550	2665	2665	2665	2665	0
369	20240709	152400	12262550	2665	2665	2665	2665	0
370	20240709	152300	12262550	2665	2665	2665	2665	0
371	20240709	152200	12262550	2665	2665	2665	2665	0
372	20240709	152100	12262550	2665	2665	2665	2665	0
373	20240709	152000	12262550	2665	2665	2665	2665	0
374	20240709	151900	12262550	2665	2665	2665	2665	3
375	20240709	151800	12254555	2665	2665	2665	2665	485
376	20240709	151700	10962030	2665	2665	2665	2665	1
377	20240709	151600	10959365	2670	2670	2670	2670	0
378	20240709	151500	10959365	2670	2670	2670	2670	5
379	20240709	151400	10946015	2665	2665	2665	2665	0
380	20240709	151300	10946015	2665	2665	2665	2665	0
381	20240709	151200	10946015	2665	2665	2665	2665	0
382	20240709	151100	10946015	2665	2665	2665	2665	0
383	20240709	151000	10946015	2665	2665	2665	2665	0
384	20240709	150900	10946015	2665	2665	2665	2665	0
385	20240709	150800	10946015	2665	2665	2665	2665	5
386	20240709	150700	10932690	2670	2670	2670	2670	7
387	20240709	150600	10914000	2670	2670	2670	2670	0
388	20240709	150500	10914000	2670	2670	2670	2670	0
389	20240709	150400	10914000	2670	2670	2670	2670	0
390	20240709	150300	10914000	2670	2670	2670	2670	0
391	20240709	150200	10914000	2670	2670	2670	2670	0
392	20240709	150100	10914000	2670	2670	2670	2670	0
393	20240709	150000	10914000	2670	2670	2670	2670	0
394	20240709	145900	10914000	2670	2670	2670	2670	0
395	20240709	145800	10914000	2670	2670	2670	2670	0
396	20240709	145700	10914000	2670	2670	2670	2670	0
397	20240709	145600	10914000	2670	2670	2670	2670	0
398	20240709	145500	10914000	2670	2670	2670	2670	340
399	20240709	145400	10006200	2670	2670	2670	2670	0
400	20240709	145300	10006200	2670	2670	2670	2670	50
401	20240709	145200	9872700	2670	2670	2670	2670	0
402	20240709	145100	9872700	2670	2670	2670	2670	0
403	20240709	145000	9872700	2670	2670	2670	2670	0
404	20240709	144900	9872700	2670	2670	2670	2670	241
405	20240709	144800	9229230	2670	2670	2670	2670	0
406	20240709	144700	9229230	2670	2670	2670	2670	0
407	20240709	144600	9229230	2670	2660	2670	2660	13
408	20240709	144500	9194630	2655	2655	2655	2655	0
409	20240709	144400	9194630	2655	2655	2655	2655	0
410	20240709	144300	9194630	2655	2655	2655	2655	32
411	20240709	144200	9109670	2660	2660	2660	2660	0
412	20240709	144100	9109670	2660	2660	2660	2660	0
413	20240709	144000	9109670	2660	2660	2660	2660	0
414	20240709	143900	9109670	2660	2660	2660	2660	0
415	20240709	143800	9109670	2660	2660	2660	2660	0
416	20240709	143700	9109670	2660	2660	2660	2660	0
417	20240709	143600	9109670	2660	2660	2660	2660	0
418	20240709	143500	9109670	2660	2660	2660	2660	10
419	20240709	143400	9083070	2660	2660	2660	2660	0
420	20240709	143300	9083070	2660	2660	2660	2660	0
421	20240709	143200	9083070	2660	2660	2660	2660	0
422	20240709	143100	9083070	2660	2660	2660	2660	1
423	20240709	143000	9080410	2655	2655	2655	2655	0
424	20240709	142900	9080410	2655	2655	2655	2655	0
425	20240709	142800	9080410	2655	2655	2655	2655	0
426	20240709	142700	9080410	2655	2655	2655	2655	0
427	20240709	142600	9080410	2655	2655	2655	2655	0
428	20240709	142500	9080410	2655	2655	2655	2655	0
429	20240709	142400	9080410	2655	2655	2655	2655	0
430	20240709	142300	9080410	2655	2655	2655	2655	0
431	20240709	142200	9080410	2655	2655	2655	2655	0
432	20240709	142100	9080410	2655	2655	2655	2655	0
433	20240709	142000	9080410	2655	2655	2655	2655	0
434	20240709	141900	9080410	2655	2655	2655	2655	0
435	20240709	141800	9080410	2655	2655	2655	2655	0
436	20240709	141700	9080410	2655	2655	2655	2655	0
437	20240709	141600	9080410	2655	2655	2655	2655	0
438	20240709	141500	9080410	2655	2655	2655	2655	0
439	20240709	141400	9080410	2655	2655	2655	2655	0
440	20240709	141300	9080410	2655	2655	2655	2655	0
441	20240709	141200	9080410	2655	2655	2655	2655	0
442	20240709	141100	9080410	2655	2655	2655	2655	0
443	20240709	141000	9080410	2655	2655	2655	2655	251
444	20240709	140900	8414005	2655	2655	2655	2655	0
445	20240709	140800	8414005	2655	2655	2655	2655	0
446	20240709	140700	8414005	2655	2655	2655	2655	0
447	20240709	140600	8414005	2655	2655	2655	2655	0
448	20240709	140500	8414005	2655	2655	2655	2655	37
449	20240709	140400	8315770	2650	2650	2650	2650	0
450	20240709	140300	8315770	2650	2650	2650	2650	0
451	20240709	140200	8315770	2650	2650	2650	2650	0
452	20240709	140100	8315770	2650	2650	2650	2650	0
453	20240709	140000	8315770	2650	2650	2650	2650	0
454	20240709	135900	8315770	2650	2650	2650	2650	0
455	20240709	135800	8315770	2650	2650	2650	2650	0
456	20240709	135700	8315770	2650	2650	2650	2650	0
457	20240709	135600	8315770	2650	2650	2650	2650	0
458	20240709	135500	8315770	2650	2650	2650	2650	0
459	20240709	135400	8315770	2650	2650	2650	2650	0
460	20240709	135300	8315770	2650	2650	2650	2650	0
461	20240709	135200	8315770	2650	2650	2650	2650	0
462	20240709	135100	8315770	2650	2650	2650	2650	0
463	20240709	135000	8315770	2650	2650	2650	2650	0
464	20240709	134900	8315770	2650	2650	2650	2650	0
465	20240709	134800	8315770	2650	2650	2650	2650	0
466	20240709	134700	8315770	2650	2650	2650	2650	0
467	20240709	134600	8315770	2650	2650	2650	2650	0
468	20240709	134500	8315770	2650	2650	2650	2650	50
469	20240709	134400	8183270	2650	2650	2650	2650	0
470	20240709	134300	8183270	2650	2650	2650	2650	0
471	20240709	134200	8183270	2650	2650	2650	2650	0
472	20240709	134100	8183270	2650	2650	2650	2650	0
473	20240709	134000	8183270	2650	2650	2650	2650	0
474	20240709	133900	8183270	2650	2650	2650	2650	0
475	20240709	133800	8183270	2650	2650	2650	2650	0
476	20240709	133700	8183270	2650	2650	2650	2650	0
477	20240709	133600	8183270	2650	2650	2650	2650	0
478	20240709	133500	8183270	2650	2650	2650	2650	0
479	20240709	133400	8183270	2650	2650	2650	2650	0
480	20240709	133300	8183270	2650	2650	2650	2650	0
481	20240709	133200	8183270	2650	2650	2650	2650	0
482	20240709	133100	8183270	2650	2650	2650	2650	0
483	20240709	133000	8183270	2650	2650	2650	2650	0
484	20240709	132900	8183270	2650	2650	2650	2650	0
485	20240709	132800	8183270	2650	2650	2650	2650	0
486	20240709	132700	8183270	2650	2650	2650	2650	0
487	20240709	132600	8183270	2650	2650	2650	2650	0
488	20240709	132500	8183270	2650	2650	2650	2650	0
489	20240709	132400	8183270	2650	2650	2650	2650	0
490	20240709	132300	8183270	2650	2650	2650	2650	0
491	20240709	132200	8183270	2650	2650	2650	2650	1
492	20240709	132100	8180620	2650	2650	2650	2650	0
493	20240709	132000	8180620	2650	2650	2650	2650	0
494	20240709	131900	8180620	2650	2650	2650	2650	0
495	20240709	131800	8180620	2650	2650	2650	2650	0
496	20240709	131700	8180620	2650	2650	2650	2650	0
497	20240709	131600	8180620	2650	2650	2650	2650	0
498	20240709	131500	8180620	2650	2650	2650	2650	0
499	20240709	131400	8180620	2650	2650	2650	2650	0
500	20240709	131300	8180620	2650	2650	2650	2650	0
501	20240709	131200	8180620	2650	2650	2650	2650	1
502	20240709	131100	8177970	2650	2650	2650	2650	0
503	20240709	131000	8177970	2650	2650	2650	2650	0
504	20240709	130900	8177970	2650	2650	2650	2650	0
505	20240709	130800	8177970	2650	2650	2650	2650	0
506	20240709	130700	8177970	2650	2650	2650	2650	0
507	20240709	130600	8177970	2650	2650	2650	2650	0
508	20240709	130500	8177970	2650	2650	2650	2650	1
509	20240709	130400	8175320	2645	2645	2645	2645	0
510	20240709	130300	8175320	2645	2645	2645	2645	0
511	20240709	130200	8175320	2645	2645	2645	2645	99
512	20240709	130100	7913465	2650	2650	2650	2650	0
513	20240709	130000	7913465	2650	2650	2650	2650	0
514	20240709	125900	7913465	2650	2650	2650	2650	0
515	20240709	125800	7913465	2650	2650	2650	2650	0
516	20240709	125700	7913465	2650	2650	2650	2650	1
517	20240709	125600	7910815	2650	2650	2650	2650	0
518	20240709	125500	7910815	2650	2650	2650	2650	0
519	20240709	125400	7910815	2650	2650	2650	2650	0
520	20240709	125300	7910815	2650	2650	2650	2650	0
521	20240709	125200	7910815	2650	2650	2650	2650	0
522	20240709	125100	7910815	2650	2650	2650	2650	0
523	20240709	125000	7910815	2650	2650	2650	2650	0
524	20240709	124900	7910815	2650	2650	2650	2650	0
525	20240709	124800	7910815	2650	2650	2650	2650	0
526	20240709	124700	7910815	2650	2650	2650	2650	0
527	20240709	124600	7910815	2650	2650	2650	2650	0
528	20240709	124500	7910815	2650	2650	2650	2650	0
529	20240709	124400	7910815	2650	2650	2650	2650	0
530	20240709	124300	7910815	2650	2650	2650	2650	0
531	20240709	124200	7910815	2650	2650	2650	2650	0
532	20240709	124100	7910815	2650	2650	2650	2650	0
533	20240709	124000	7910815	2650	2650	2650	2650	0
534	20240709	123900	7910815	2650	2650	2650	2650	0
535	20240709	123800	7910815	2650	2650	2650	2650	0
536	20240709	123700	7910815	2650	2650	2650	2650	0
537	20240709	123600	7910815	2650	2650	2650	2650	0
538	20240709	123500	7910815	2650	2650	2650	2650	0
539	20240709	123400	7910815	2650	2650	2650	2650	0
540	20240709	123300	7910815	2650	2650	2650	2650	0
541	20240709	123200	7910815	2650	2650	2650	2650	0
542	20240709	123100	7910815	2650	2650	2650	2650	0
543	20240709	123000	7910815	2650	2650	2650	2650	0
544	20240709	122900	7910815	2650	2650	2650	2650	0
545	20240709	122800	7910815	2650	2650	2650	2650	0
546	20240709	122700	7910815	2650	2650	2650	2650	0
547	20240709	122600	7910815	2650	2650	2650	2650	0
548	20240709	122500	7910815	2650	2650	2650	2650	0
549	20240709	122400	7910815	2650	2650	2650	2650	1
550	20240709	122300	7908165	2645	2645	2645	2645	0
551	20240709	122200	7908165	2645	2645	2645	2645	0
552	20240709	122100	7908165	2645	2645	2645	2645	0
553	20240709	122000	7908165	2645	2645	2645	2645	0
554	20240709	121900	7908165	2645	2645	2645	2645	0
555	20240709	121800	7908165	2645	2645	2645	2645	0
556	20240709	121700	7908165	2645	2645	2645	2645	0
557	20240709	121600	7908165	2645	2645	2645	2645	0
558	20240709	121500	7908165	2645	2645	2645	2645	0
559	20240709	121400	7908165	2645	2645	2645	2645	0
560	20240709	121300	7908165	2645	2645	2645	2645	0
561	20240709	121200	7908165	2645	2645	2645	2645	0
562	20240709	121100	7908165	2645	2645	2645	2645	0
563	20240709	121000	7908165	2645	2645	2645	2645	0
564	20240709	120900	7908165	2645	2645	2645	2645	0
565	20240709	120800	7908165	2645	2645	2645	2645	0
566	20240709	120700	7908165	2645	2645	2645	2645	0
567	20240709	120600	7908165	2645	2645	2645	2645	0
568	20240709	120500	7908165	2645	2650	2650	2645	9
569	20240709	120400	7884330	2655	2655	2655	2655	0
570	20240709	120300	7884330	2655	2655	2655	2655	0
571	20240709	120200	7884330	2655	2655	2655	2655	0
572	20240709	120100	7884330	2655	2655	2655	2655	0
573	20240709	120000	7884330	2655	2655	2655	2655	0
574	20240709	115900	7884330	2655	2655	2655	2655	0
575	20240709	115800	7884330	2655	2655	2655	2655	0
576	20240709	115700	7884330	2655	2655	2655	2655	0
577	20240709	115600	7884330	2655	2655	2655	2655	0
578	20240709	115500	7884330	2655	2655	2655	2655	0
579	20240709	115400	7884330	2655	2655	2655	2655	0
580	20240709	115300	7884330	2655	2655	2655	2655	0
581	20240709	115200	7884330	2655	2655	2655	2655	0
582	20240709	115100	7884330	2655	2655	2655	2655	0
583	20240709	115000	7884330	2655	2655	2655	2655	0
584	20240709	114900	7884330	2655	2655	2655	2655	0
585	20240709	114800	7884330	2655	2655	2655	2655	0
586	20240709	114700	7884330	2655	2655	2655	2655	0
587	20240709	114600	7884330	2655	2655	2655	2655	0
588	20240709	114500	7884330	2655	2655	2655	2655	0
589	20240709	114400	7884330	2655	2655	2655	2655	0
590	20240709	114300	7884330	2655	2655	2655	2655	0
591	20240709	114200	7884330	2655	2655	2655	2655	0
592	20240709	114100	7884330	2655	2655	2655	2655	0
593	20240709	114000	7884330	2655	2655	2655	2655	0
594	20240709	113900	7884330	2655	2655	2655	2655	0
595	20240709	113800	7884330	2655	2655	2655	2655	0
596	20240709	113700	7884330	2655	2655	2655	2655	0
597	20240709	113600	7884330	2655	2655	2655	2655	0
598	20240709	113500	7884330	2655	2655	2655	2655	0
599	20240709	113400	7884330	2655	2655	2655	2655	0
600	20240709	113300	7884330	2655	2655	2655	2655	0
601	20240709	113200	7884330	2655	2655	2655	2655	0
602	20240709	113100	7884330	2655	2655	2655	2655	0
603	20240709	113000	7884330	2655	2655	2655	2655	0
604	20240709	112900	7884330	2655	2655	2655	2655	0
605	20240709	112800	7884330	2655	2655	2655	2655	0
606	20240709	112700	7884330	2655	2655	2655	2655	0
607	20240709	112600	7884330	2655	2655	2655	2655	0
608	20240709	112500	7884330	2655	2655	2655	2655	0
609	20240709	112400	7884330	2655	2655	2655	2655	0
610	20240709	112300	7884330	2655	2655	2655	2655	0
611	20240709	112200	7884330	2655	2655	2655	2655	0
612	20240709	112100	7884330	2655	2655	2655	2655	0
613	20240709	112000	7884330	2655	2655	2655	2655	0
614	20240709	111900	7884330	2655	2655	2655	2655	0
615	20240709	111800	7884330	2655	2655	2655	2655	0
616	20240709	111700	7884330	2655	2655	2655	2655	0
617	20240709	111600	7884330	2655	2655	2655	2655	0
618	20240709	111500	7884330	2655	2655	2655	2655	0
619	20240709	111400	7884330	2655	2655	2655	2655	0
620	20240709	111300	7884330	2655	2655	2655	2655	0
621	20240709	111200	7884330	2655	2655	2655	2655	0
622	20240709	111100	7884330	2655	2655	2655	2655	0
623	20240709	111000	7884330	2655	2655	2655	2655	0
624	20240709	110900	7884330	2655	2655	2655	2655	1
625	20240709	110800	7881675	2655	2650	2655	2650	2
626	20240709	110700	7876370	2640	2640	2640	2640	50
627	20240709	110600	7744370	2655	2655	2655	2655	0
628	20240709	110500	7744370	2655	2655	2655	2655	0
629	20240709	110400	7744370	2655	2655	2655	2655	0
630	20240709	110300	7744370	2655	2655	2655	2655	0
631	20240709	110200	7744370	2655	2655	2655	2655	0
632	20240709	110100	7744370	2655	2655	2655	2655	0
633	20240709	110000	7744370	2655	2655	2655	2655	0
634	20240709	105900	7744370	2655	2655	2655	2655	0
635	20240709	105800	7744370	2655	2655	2655	2655	0
636	20240709	105700	7744370	2655	2655	2655	2655	0
637	20240709	105600	7744370	2655	2655	2655	2655	0
638	20240709	105500	7744370	2655	2655	2655	2655	0
639	20240709	105400	7744370	2655	2655	2655	2655	0
640	20240709	105300	7744370	2655	2655	2655	2655	0
641	20240709	105200	7744370	2655	2655	2655	2655	0
642	20240709	105100	7744370	2655	2655	2655	2655	0
643	20240709	105000	7744370	2655	2655	2655	2655	0
644	20240709	104900	7744370	2655	2655	2655	2655	0
645	20240709	104800	7744370	2655	2655	2655	2655	0
646	20240709	104700	7744370	2655	2655	2655	2655	0
647	20240709	104600	7744370	2655	2655	2655	2655	0
648	20240709	104500	7744370	2655	2655	2655	2655	0
649	20240709	104400	7744370	2655	2655	2655	2655	0
650	20240709	104300	7744370	2655	2655	2655	2655	0
651	20240709	104200	7744370	2655	2655	2655	2655	0
652	20240709	104100	7744370	2655	2655	2655	2655	0
653	20240709	104000	7744370	2655	2655	2655	2655	0
654	20240709	103900	7744370	2655	2655	2655	2655	0
655	20240709	103800	7744370	2655	2655	2655	2655	0
656	20240709	103700	7744370	2655	2655	2655	2655	0
657	20240709	103600	7744370	2655	2655	2655	2655	0
658	20240709	103500	7744370	2655	2655	2655	2655	0
659	20240709	103400	7744370	2655	2655	2655	2655	0
660	20240709	103300	7744370	2655	2655	2655	2655	0
661	20240709	103200	7744370	2655	2655	2655	2655	0
662	20240709	103100	7744370	2655	2655	2655	2655	0
663	20240709	103000	7744370	2655	2655	2655	2655	0
664	20240709	102900	7744370	2655	2655	2655	2655	0
665	20240709	102800	7744370	2655	2655	2655	2655	0
666	20240709	102700	7744370	2655	2655	2655	2655	0
667	20240709	102600	7744370	2655	2655	2655	2655	0
668	20240709	102500	7744370	2655	2655	2655	2655	0
669	20240709	102400	7744370	2655	2655	2655	2655	0
670	20240709	102300	7744370	2655	2655	2655	2655	0
671	20240709	102200	7744370	2655	2655	2655	2655	0
672	20240709	102100	7744370	2655	2655	2655	2655	0
673	20240709	102000	7744370	2655	2655	2655	2655	0
674	20240709	101900	7744370	2655	2655	2655	2655	0
675	20240709	101800	7744370	2655	2655	2655	2655	0
676	20240709	101700	7744370	2655	2655	2655	2655	0
677	20240709	101600	7744370	2655	2655	2655	2655	0
678	20240709	101500	7744370	2655	2655	2655	2655	0
679	20240709	101400	7744370	2655	2655	2655	2655	0
680	20240709	101300	7744370	2655	2655	2655	2655	0
681	20240709	101200	7744370	2655	2655	2655	2655	1
682	20240709	101100	7741715	2655	2655	2655	2655	0
683	20240709	101000	7741715	2655	2655	2655	2655	0
684	20240709	100900	7741715	2655	2655	2655	2655	0
685	20240709	100800	7741715	2655	2655	2655	2655	97
686	20240709	100700	7484180	2655	2655	2655	2655	0
687	20240709	100600	7484180	2655	2655	2655	2655	2
688	20240709	100500	7478870	2655	2655	2655	2655	0
689	20240709	100400	7478870	2655	2655	2655	2655	8
690	20240709	100300	7457630	2655	2655	2655	2655	0
691	20240709	100200	7457630	2655	2655	2655	2655	0
692	20240709	100100	7457630	2655	2655	2655	2655	0
693	20240709	100000	7457630	2655	2655	2655	2655	1
694	20240709	095900	7454975	2655	2655	2655	2655	0
695	20240709	095800	7454975	2655	2655	2655	2655	0
696	20240709	095700	7454975	2655	2655	2655	2655	0
697	20240709	095600	7454975	2655	2655	2655	2655	132
698	20240709	095500	7104515	2655	2655	2655	2655	0
699	20240709	095400	7104515	2655	2655	2655	2655	0
700	20240709	095300	7104515	2655	2655	2655	2655	0
701	20240709	095200	7104515	2655	2655	2655	2655	0
702	20240709	095100	7104515	2655	2655	2655	2655	49
703	20240709	095000	6974420	2655	2655	2655	2655	0
704	20240709	094900	6974420	2655	2655	2655	2655	0
705	20240709	094800	6974420	2655	2655	2655	2655	0
706	20240709	094700	6974420	2655	2655	2655	2655	21
707	20240709	094600	6918665	2650	2650	2650	2650	0
708	20240709	094500	6918665	2650	2650	2650	2650	0
709	20240709	094400	6918665	2650	2650	2650	2650	0
710	20240709	094300	6918665	2650	2650	2650	2650	0
711	20240709	094200	6918665	2650	2650	2650	2650	0
712	20240709	094100	6918665	2650	2650	2650	2650	0
713	20240709	094000	6918665	2650	2645	2650	2645	116
714	20240709	093900	6611835	2645	2640	2645	2640	167
715	20240709	093800	6170125	2640	2640	2640	2640	0
716	20240709	093700	6170125	2640	2640	2640	2640	0
717	20240709	093600	6170125	2640	2640	2640	2640	0
718	20240709	093500	6170125	2640	2640	2640	2640	0
719	20240709	093400	6170125	2640	2640	2640	2640	0
720	20240709	093300	6170125	2640	2640	2640	2640	0
721	20240709	093200	6170125	2640	2640	2640	2640	0
722	20240709	093100	6170125	2640	2640	2640	2640	0
723	20240709	093000	6170125	2640	2640	2640	2640	0
724	20240709	092900	6170125	2640	2640	2640	2640	0
725	20240709	092800	6170125	2640	2640	2640	2640	0
726	20240709	092700	6170125	2640	2640	2640	2640	0
727	20240709	092600	6170125	2640	2640	2640	2640	0
728	20240709	092500	6170125	2640	2640	2640	2640	0
729	20240709	092400	6170125	2640	2640	2640	2640	0
730	20240709	092300	6170125	2640	2640	2640	2640	0
731	20240709	092200	6170125	2640	2640	2640	2640	0
732	20240709	092100	6170125	2640	2640	2640	2640	0
733	20240709	092000	6170125	2640	2640	2640	2640	0
734	20240709	091900	6170125	2640	2640	2640	2640	0
735	20240709	091800	6170125	2640	2640	2640	2640	0
736	20240709	091700	6170125	2640	2640	2640	2640	0
737	20240709	091600	6170125	2640	2640	2640	2640	0
738	20240709	091500	6170125	2640	2640	2640	2640	0
739	20240709	091400	6170125	2640	2660	2660	2640	989
740	20240709	091300	3558085	2660	2660	2660	2660	1
741	20240709	091200	3555425	2660	2660	2660	2660	0
742	20240709	091100	3555425	2660	2660	2660	2660	0
743	20240709	091000	3555425	2660	2660	2660	2660	0
744	20240709	090900	3555425	2660	2660	2660	2660	17
745	20240709	090800	3510205	2665	2665	2665	2665	0
746	20240709	090700	3510205	2665	2665	2665	2665	0
747	20240709	090600	3510205	2665	2665	2665	2665	0
748	20240709	090500	3510205	2665	2665	2665	2665	0
749	20240709	090400	3510205	2665	2665	2665	2665	0
750	20240709	090300	3510205	2665	2665	2665	2665	0
751	20240709	090200	3510205	2665	2665	2665	2665	10
752	20240709	090100	3483555	2670	2655	2670	2655	152
753	20240709	090000	3078240	2640	2640	2640	2640	1166