KissMeData/333050/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212600	21847602	1379	1379	1379	1379	74
3	20240709	212500	21847602	1379	1379	1379	1379	0
4	20240709	212400	21847602	1379	1379	1379	1379	0
5	20240709	212300	21847602	1379	1379	1379	1379	0
6	20240709	212200	21847602	1379	1379	1379	1379	0
7	20240709	212100	21847602	1379	1379	1379	1379	0
8	20240709	212000	21847602	1379	1379	1379	1379	0
9	20240709	211900	21847602	1379	1379	1379	1379	0
10	20240709	211800	21847602	1379	1379	1379	1379	0
11	20240709	211700	21847602	1379	1379	1379	1379	0
12	20240709	211600	21847602	1379	1379	1379	1379	0
13	20240709	211500	21847602	1379	1379	1379	1379	0
14	20240709	211400	21847602	1379	1379	1379	1379	0
15	20240709	211300	21847602	1379	1379	1379	1379	0
16	20240709	211200	21847602	1379	1379	1379	1379	0
17	20240709	211100	21847602	1379	1379	1379	1379	0
18	20240709	211000	21847602	1379	1379	1379	1379	0
19	20240709	210900	21847602	1379	1379	1379	1379	0
20	20240709	210800	21847602	1379	1379	1379	1379	0
21	20240709	210700	21847602	1379	1379	1379	1379	0
22	20240709	210600	21847602	1379	1379	1379	1379	0
23	20240709	210500	21847602	1379	1379	1379	1379	0
24	20240709	210400	21847602	1379	1379	1379	1379	0
25	20240709	210300	21847602	1379	1379	1379	1379	0
26	20240709	210200	21847602	1379	1379	1379	1379	0
27	20240709	210100	21847602	1379	1379	1379	1379	0
28	20240709	210000	21847602	1379	1379	1379	1379	0
29	20240709	205900	21847602	1379	1379	1379	1379	0
30	20240709	205800	21847602	1379	1379	1379	1379	0
31	20240709	205700	21847602	1379	1379	1379	1379	0
32	20240709	205600	21847602	1379	1379	1379	1379	74
33	20240709	205500	21847602	1379	1379	1379	1379	0
34	20240709	205400	21847602	1379	1379	1379	1379	0
35	20240709	205300	21847602	1379	1379	1379	1379	0
36	20240709	205200	21847602	1379	1379	1379	1379	0
37	20240709	205100	21847602	1379	1379	1379	1379	0
38	20240709	205000	21847602	1379	1379	1379	1379	0
39	20240709	204900	21847602	1379	1379	1379	1379	0
40	20240709	204800	21847602	1379	1379	1379	1379	0
41	20240709	204700	21847602	1379	1379	1379	1379	0
42	20240709	204600	21847602	1379	1379	1379	1379	0
43	20240709	204500	21847602	1379	1379	1379	1379	0
44	20240709	204400	21847602	1379	1379	1379	1379	0
45	20240709	204300	21847602	1379	1379	1379	1379	0
46	20240709	204200	21847602	1379	1379	1379	1379	0
47	20240709	204100	21847602	1379	1379	1379	1379	0
48	20240709	204000	21847602	1379	1379	1379	1379	0
49	20240709	203900	21847602	1379	1379	1379	1379	0
50	20240709	203800	21847602	1379	1379	1379	1379	0
51	20240709	203700	21847602	1379	1379	1379	1379	0
52	20240709	203600	21847602	1379	1379	1379	1379	0
53	20240709	203500	21847602	1379	1379	1379	1379	0
54	20240709	203400	21847602	1379	1379	1379	1379	0
55	20240709	203300	21847602	1379	1379	1379	1379	0
56	20240709	203200	21847602	1379	1379	1379	1379	0
57	20240709	203100	21847602	1379	1379	1379	1379	0
58	20240709	203000	21847602	1379	1379	1379	1379	0
59	20240709	202900	21847602	1379	1379	1379	1379	0
60	20240709	202800	21847602	1379	1379	1379	1379	0
61	20240709	202700	21847602	1379	1379	1379	1379	0
62	20240709	202600	21847602	1379	1379	1379	1379	74
63	20240709	202500	21847602	1379	1379	1379	1379	0
64	20240709	202400	21847602	1379	1379	1379	1379	0
65	20240709	202300	21847602	1379	1379	1379	1379	0
66	20240709	202200	21847602	1379	1379	1379	1379	0
67	20240709	202100	21847602	1379	1379	1379	1379	0
68	20240709	202000	21847602	1379	1379	1379	1379	0
69	20240709	201900	21847602	1379	1379	1379	1379	0
70	20240709	201800	21847602	1379	1379	1379	1379	0
71	20240709	201700	21847602	1379	1379	1379	1379	0
72	20240709	201600	21847602	1379	1379	1379	1379	0
73	20240709	201500	21847602	1379	1379	1379	1379	0
74	20240709	201400	21847602	1379	1379	1379	1379	0
75	20240709	201300	21847602	1379	1379	1379	1379	0
76	20240709	201200	21847602	1379	1379	1379	1379	0
77	20240709	201100	21847602	1379	1379	1379	1379	0
78	20240709	201000	21847602	1379	1379	1379	1379	0
79	20240709	200900	21847602	1379	1379	1379	1379	0
80	20240709	200800	21847602	1379	1379	1379	1379	0
81	20240709	200700	21847602	1379	1379	1379	1379	0
82	20240709	200600	21847602	1379	1379	1379	1379	0
83	20240709	200500	21847602	1379	1379	1379	1379	0
84	20240709	200400	21847602	1379	1379	1379	1379	0
85	20240709	200300	21847602	1379	1379	1379	1379	0
86	20240709	200200	21847602	1379	1379	1379	1379	0
87	20240709	200100	21847602	1379	1379	1379	1379	0
88	20240709	200000	21847602	1379	1379	1379	1379	0
89	20240709	195900	21847602	1379	1379	1379	1379	0
90	20240709	195800	21847602	1379	1379	1379	1379	0
91	20240709	195700	21847602	1379	1379	1379	1379	0
92	20240709	195600	21847602	1379	1379	1379	1379	74
93	20240709	195500	21847602	1379	1379	1379	1379	0
94	20240709	195400	21847602	1379	1379	1379	1379	0
95	20240709	195300	21847602	1379	1379	1379	1379	0
96	20240709	195200	21847602	1379	1379	1379	1379	0
97	20240709	195100	21847602	1379	1379	1379	1379	0
98	20240709	195000	21847602	1379	1379	1379	1379	0
99	20240709	194900	21847602	1379	1379	1379	1379	0
100	20240709	194800	21847602	1379	1379	1379	1379	0
101	20240709	194700	21847602	1379	1379	1379	1379	0
102	20240709	194600	21847602	1379	1379	1379	1379	0
103	20240709	194500	21847602	1379	1379	1379	1379	0
104	20240709	194400	21847602	1379	1379	1379	1379	0
105	20240709	194300	21847602	1379	1379	1379	1379	0
106	20240709	194200	21847602	1379	1379	1379	1379	0
107	20240709	194100	21847602	1379	1379	1379	1379	0
108	20240709	194000	21847602	1379	1379	1379	1379	0
109	20240709	193900	21847602	1379	1379	1379	1379	0
110	20240709	193800	21847602	1379	1379	1379	1379	0
111	20240709	193700	21847602	1379	1379	1379	1379	0
112	20240709	193600	21847602	1379	1379	1379	1379	0
113	20240709	193500	21847602	1379	1379	1379	1379	0
114	20240709	193400	21847602	1379	1379	1379	1379	0
115	20240709	193300	21847602	1379	1379	1379	1379	0
116	20240709	193200	21847602	1379	1379	1379	1379	0
117	20240709	193100	21847602	1379	1379	1379	1379	0
118	20240709	193000	21847602	1379	1379	1379	1379	0
119	20240709	192900	21847602	1379	1379	1379	1379	0
120	20240709	192800	21847602	1379	1379	1379	1379	0
121	20240709	192700	21847602	1379	1379	1379	1379	0
122	20240709	192600	21847602	1379	1379	1379	1379	74
123	20240709	192500	21847602	1379	1379	1379	1379	0
124	20240709	192400	21847602	1379	1379	1379	1379	0
125	20240709	192300	21847602	1379	1379	1379	1379	0
126	20240709	192200	21847602	1379	1379	1379	1379	0
127	20240709	192100	21847602	1379	1379	1379	1379	0
128	20240709	192000	21847602	1379	1379	1379	1379	0
129	20240709	191900	21847602	1379	1379	1379	1379	0
130	20240709	191800	21847602	1379	1379	1379	1379	0
131	20240709	191700	21847602	1379	1379	1379	1379	0
132	20240709	191600	21847602	1379	1379	1379	1379	0
133	20240709	191500	21847602	1379	1379	1379	1379	0
134	20240709	191400	21847602	1379	1379	1379	1379	0
135	20240709	191300	21847602	1379	1379	1379	1379	0
136	20240709	191200	21847602	1379	1379	1379	1379	0
137	20240709	191100	21847602	1379	1379	1379	1379	0
138	20240709	191000	21847602	1379	1379	1379	1379	0
139	20240709	190900	21847602	1379	1379	1379	1379	0
140	20240709	190800	21847602	1379	1379	1379	1379	0
141	20240709	190700	21847602	1379	1379	1379	1379	0
142	20240709	190600	21847602	1379	1379	1379	1379	0
143	20240709	190500	21847602	1379	1379	1379	1379	0
144	20240709	190400	21847602	1379	1379	1379	1379	0
145	20240709	190300	21847602	1379	1379	1379	1379	0
146	20240709	190200	21847602	1379	1379	1379	1379	0
147	20240709	190100	21847602	1379	1379	1379	1379	0
148	20240709	190000	21847602	1379	1379	1379	1379	0
149	20240709	185900	21847602	1379	1379	1379	1379	0
150	20240709	185800	21847602	1379	1379	1379	1379	0
151	20240709	185700	21847602	1379	1379	1379	1379	0
152	20240709	185600	21847602	1379	1379	1379	1379	74
153	20240709	185500	21847602	1379	1379	1379	1379	0
154	20240709	185400	21847602	1379	1379	1379	1379	0
155	20240709	185300	21847602	1379	1379	1379	1379	0
156	20240709	185200	21847602	1379	1379	1379	1379	0
157	20240709	185100	21847602	1379	1379	1379	1379	0
158	20240709	185000	21847602	1379	1379	1379	1379	0
159	20240709	184900	21847602	1379	1379	1379	1379	0
160	20240709	184800	21847602	1379	1379	1379	1379	0
161	20240709	184700	21847602	1379	1379	1379	1379	0
162	20240709	184600	21847602	1379	1379	1379	1379	0
163	20240709	184500	21847602	1379	1379	1379	1379	0
164	20240709	184400	21847602	1379	1379	1379	1379	0
165	20240709	184300	21847602	1379	1379	1379	1379	0
166	20240709	184200	21847602	1379	1379	1379	1379	0
167	20240709	184100	21847602	1379	1379	1379	1379	0
168	20240709	184000	21847602	1379	1379	1379	1379	0
169	20240709	183900	21847602	1379	1379	1379	1379	0
170	20240709	183800	21847602	1379	1379	1379	1379	0
171	20240709	183700	21847602	1379	1379	1379	1379	0
172	20240709	183600	21847602	1379	1379	1379	1379	0
173	20240709	183500	21847602	1379	1379	1379	1379	0
174	20240709	183400	21847602	1379	1379	1379	1379	0
175	20240709	183300	21847602	1379	1379	1379	1379	0
176	20240709	183200	21847602	1379	1379	1379	1379	0
177	20240709	183100	21847602	1379	1379	1379	1379	0
178	20240709	183000	21847602	1379	1379	1379	1379	0
179	20240709	182900	21847602	1379	1379	1379	1379	0
180	20240709	182800	21847602	1379	1379	1379	1379	0
181	20240709	182700	21847602	1379	1379	1379	1379	0
182	20240709	182600	21847602	1379	1379	1379	1379	74
183	20240709	182500	21847602	1379	1379	1379	1379	0
184	20240709	182400	21847602	1379	1379	1379	1379	0
185	20240709	182300	21847602	1379	1379	1379	1379	0
186	20240709	182200	21847602	1379	1379	1379	1379	0
187	20240709	182100	21847602	1379	1379	1379	1379	0
188	20240709	182000	21847602	1379	1379	1379	1379	0
189	20240709	181900	21847602	1379	1379	1379	1379	0
190	20240709	181800	21847602	1379	1379	1379	1379	0
191	20240709	181700	21847602	1379	1379	1379	1379	0
192	20240709	181600	21847602	1379	1379	1379	1379	0
193	20240709	181500	21847602	1379	1379	1379	1379	0
194	20240709	181400	21847602	1379	1379	1379	1379	0
195	20240709	181300	21847602	1379	1379	1379	1379	0
196	20240709	181200	21847602	1379	1379	1379	1379	0
197	20240709	181100	21847602	1379	1379	1379	1379	0
198	20240709	181000	21847602	1379	1379	1379	1379	0
199	20240709	180900	21847602	1379	1379	1379	1379	0
200	20240709	180800	21847602	1379	1379	1379	1379	0
201	20240709	180700	21847602	1379	1379	1379	1379	0
202	20240709	180600	21847602	1379	1379	1379	1379	0
203	20240709	180500	21847602	1379	1379	1379	1379	0
204	20240709	180400	21847602	1379	1379	1379	1379	0
205	20240709	180300	21847602	1379	1379	1379	1379	0
206	20240709	180200	21847602	1379	1379	1379	1379	0
207	20240709	180100	21847602	1379	1379	1379	1379	0
208	20240709	180000	21847602	1379	1379	1379	1379	0
209	20240709	175900	21847602	1379	1379	1379	1379	0
210	20240709	175800	21847602	1379	1379	1379	1379	0
211	20240709	175700	21847602	1379	1379	1379	1379	0
212	20240709	175600	21847602	1379	1379	1379	1379	74
213	20240709	175500	21847602	1379	1379	1379	1379	0
214	20240709	175400	21847602	1379	1379	1379	1379	0
215	20240709	175300	21847602	1379	1379	1379	1379	0
216	20240709	175200	21847602	1379	1379	1379	1379	0
217	20240709	175100	21847602	1379	1379	1379	1379	0
218	20240709	175000	21847602	1379	1379	1379	1379	0
219	20240709	174900	21847602	1379	1379	1379	1379	0
220	20240709	174800	21847602	1379	1379	1379	1379	0
221	20240709	174700	21847602	1379	1379	1379	1379	0
222	20240709	174600	21847602	1379	1379	1379	1379	0
223	20240709	174500	21847602	1379	1379	1379	1379	0
224	20240709	174400	21847602	1379	1379	1379	1379	0
225	20240709	174300	21847602	1379	1379	1379	1379	0
226	20240709	174200	21847602	1379	1379	1379	1379	0
227	20240709	174100	21847602	1379	1379	1379	1379	0
228	20240709	174000	21847602	1379	1379	1379	1379	0
229	20240709	173900	21847602	1379	1379	1379	1379	0
230	20240709	173800	21847602	1379	1379	1379	1379	0
231	20240709	173700	21847602	1379	1379	1379	1379	0
232	20240709	173600	21847602	1379	1379	1379	1379	0
233	20240709	173500	21847602	1379	1379	1379	1379	0
234	20240709	173400	21847602	1379	1379	1379	1379	0
235	20240709	173300	21847602	1379	1379	1379	1379	0
236	20240709	173200	21847602	1379	1379	1379	1379	0
237	20240709	173100	21847602	1379	1379	1379	1379	0
238	20240709	173000	21847602	1379	1379	1379	1379	0
239	20240709	172900	21847602	1379	1379	1379	1379	0
240	20240709	172800	21847602	1379	1379	1379	1379	0
241	20240709	172700	21847602	1379	1379	1379	1379	0
242	20240709	172600	21847602	1379	1379	1379	1379	74
243	20240709	172500	21847602	1379	1379	1379	1379	0
244	20240709	172400	21847602	1379	1379	1379	1379	0
245	20240709	172300	21847602	1379	1379	1379	1379	0
246	20240709	172200	21847602	1379	1379	1379	1379	0
247	20240709	172100	21847602	1379	1379	1379	1379	0
248	20240709	172000	21847602	1379	1379	1379	1379	0
249	20240709	171900	21847602	1379	1379	1379	1379	0
250	20240709	171800	21847602	1379	1379	1379	1379	0
251	20240709	171700	21847602	1379	1379	1379	1379	0
252	20240709	171600	21847602	1379	1379	1379	1379	0
253	20240709	171500	21847602	1379	1379	1379	1379	0
254	20240709	171400	21847602	1379	1379	1379	1379	0
255	20240709	171300	21847602	1379	1379	1379	1379	0
256	20240709	171200	21847602	1379	1379	1379	1379	0
257	20240709	171100	21847602	1379	1379	1379	1379	0
258	20240709	171000	21847602	1379	1379	1379	1379	0
259	20240709	170900	21847602	1379	1379	1379	1379	0
260	20240709	170800	21847602	1379	1379	1379	1379	0
261	20240709	170700	21847602	1379	1379	1379	1379	0
262	20240709	170600	21847602	1379	1379	1379	1379	0
263	20240709	170500	21847602	1379	1379	1379	1379	0
264	20240709	170400	21847602	1379	1379	1379	1379	0
265	20240709	170300	21847602	1379	1379	1379	1379	0
266	20240709	170200	21847602	1379	1379	1379	1379	0
267	20240709	170100	21847602	1379	1379	1379	1379	0
268	20240709	170000	21847602	1379	1379	1379	1379	0
269	20240709	165900	21847602	1379	1379	1379	1379	0
270	20240709	165800	21847602	1379	1379	1379	1379	0
271	20240709	165700	21847602	1379	1379	1379	1379	0
272	20240709	165600	21847602	1379	1379	1379	1379	74
273	20240709	165500	21847602	1379	1379	1379	1379	0
274	20240709	165400	21847602	1379	1379	1379	1379	0
275	20240709	165300	21847602	1379	1379	1379	1379	0
276	20240709	165200	21847602	1379	1379	1379	1379	0
277	20240709	165100	21847602	1379	1379	1379	1379	0
278	20240709	165000	21847602	1379	1379	1379	1379	0
279	20240709	164900	21847602	1379	1379	1379	1379	0
280	20240709	164800	21847602	1379	1379	1379	1379	0
281	20240709	164700	21847602	1379	1379	1379	1379	0
282	20240709	164600	21847602	1379	1379	1379	1379	0
283	20240709	164500	21847602	1379	1379	1379	1379	0
284	20240709	164400	21847602	1379	1379	1379	1379	0
285	20240709	164300	21847602	1379	1379	1379	1379	0
286	20240709	164200	21847602	1379	1379	1379	1379	0
287	20240709	164100	21847602	1379	1379	1379	1379	0
288	20240709	164000	21847602	1379	1379	1379	1379	0
289	20240709	163900	21847602	1379	1379	1379	1379	0
290	20240709	163800	21847602	1379	1379	1379	1379	0
291	20240709	163700	21847602	1379	1379	1379	1379	0
292	20240709	163600	21847602	1379	1379	1379	1379	0
293	20240709	163500	21847602	1379	1379	1379	1379	0
294	20240709	163400	21847602	1379	1379	1379	1379	0
295	20240709	163300	21847602	1379	1379	1379	1379	0
296	20240709	163200	21847602	1379	1379	1379	1379	0
297	20240709	163100	21847602	1379	1379	1379	1379	0
298	20240709	163000	21847602	1379	1379	1379	1379	0
299	20240709	162900	21847602	1379	1379	1379	1379	0
300	20240709	162800	21847602	1379	1379	1379	1379	0
301	20240709	162700	21847602	1379	1379	1379	1379	0
302	20240709	162600	21847602	1379	1379	1379	1379	74
303	20240709	162500	21847602	1379	1379	1379	1379	0
304	20240709	162400	21847602	1379	1379	1379	1379	0
305	20240709	162300	21847602	1379	1379	1379	1379	0
306	20240709	162200	21847602	1379	1379	1379	1379	0
307	20240709	162100	21847602	1379	1379	1379	1379	0
308	20240709	162000	21847602	1379	1379	1379	1379	0
309	20240709	161900	21847602	1379	1379	1379	1379	0
310	20240709	161800	21847602	1379	1379	1379	1379	0
311	20240709	161700	21847602	1379	1379	1379	1379	0
312	20240709	161600	21847602	1379	1379	1379	1379	0
313	20240709	161500	21847602	1379	1379	1379	1379	0
314	20240709	161400	21847602	1379	1379	1379	1379	0
315	20240709	161300	21847602	1379	1379	1379	1379	0
316	20240709	161200	21847602	1379	1379	1379	1379	0
317	20240709	161100	21847602	1379	1379	1379	1379	0
318	20240709	161000	21847602	1379	1379	1379	1379	0
319	20240709	160900	21847602	1379	1379	1379	1379	0
320	20240709	160800	21847602	1379	1379	1379	1379	0
321	20240709	160700	21847602	1379	1379	1379	1379	0
322	20240709	160600	21847602	1379	1379	1379	1379	0
323	20240709	160500	21847602	1379	1379	1379	1379	0
324	20240709	160400	21847602	1379	1379	1379	1379	0
325	20240709	160300	21847602	1379	1379	1379	1379	0
326	20240709	160200	21847602	1379	1379	1379	1379	0
327	20240709	160100	21847602	1379	1379	1379	1379	0
328	20240709	160000	21847602	1379	1379	1379	1379	0
329	20240709	155900	21847602	1379	1379	1379	1379	0
330	20240709	155800	21847602	1379	1379	1379	1379	0
331	20240709	155700	21847602	1379	1379	1379	1379	0
332	20240709	155600	21847602	1379	1379	1379	1379	74
333	20240709	155500	21847602	1379	1379	1379	1379	0
334	20240709	155400	21847602	1379	1379	1379	1379	0
335	20240709	155300	21847602	1379	1379	1379	1379	0
336	20240709	155200	21847602	1379	1379	1379	1379	0
337	20240709	155100	21847602	1379	1379	1379	1379	0
338	20240709	155000	21847602	1379	1379	1379	1379	0
339	20240709	154900	21847602	1379	1379	1379	1379	0
340	20240709	154800	21847602	1379	1379	1379	1379	0
341	20240709	154700	21847602	1379	1379	1379	1379	0
342	20240709	154600	21847602	1379	1379	1379	1379	0
343	20240709	154500	21847602	1379	1379	1379	1379	0
344	20240709	154400	21847602	1379	1379	1379	1379	0
345	20240709	154300	21847602	1379	1379	1379	1379	0
346	20240709	154200	21847602	1379	1379	1379	1379	0
347	20240709	154100	21847602	1379	1379	1379	1379	0
348	20240709	154000	21847602	1379	1379	1379	1379	0
349	20240709	153900	21847602	1379	1379	1379	1379	0
350	20240709	153800	21847602	1379	1379	1379	1379	0
351	20240709	153700	21847602	1379	1379	1379	1379	0
352	20240709	153600	21847602	1379	1379	1379	1379	0
353	20240709	153500	21847602	1379	1379	1379	1379	0
354	20240709	153400	21847602	1379	1379	1379	1379	0
355	20240709	153300	21847602	1379	1379	1379	1379	0
356	20240709	153200	21847602	1379	1379	1379	1379	0
357	20240709	153100	21847602	1379	1379	1379	1379	0
358	20240709	153000	21847602	1379	1379	1379	1379	74
359	20240709	152900	21745556	1379	1379	1379	1379	0
360	20240709	152800	21745556	1379	1379	1379	1379	0
361	20240709	152700	21745556	1379	1379	1379	1379	0
362	20240709	152600	21745556	1379	1379	1379	1379	0
363	20240709	152500	21745556	1379	1379	1379	1379	0
364	20240709	152400	21745556	1379	1379	1379	1379	0
365	20240709	152300	21745556	1379	1379	1379	1379	0
366	20240709	152200	21745556	1379	1379	1379	1379	0
367	20240709	152100	21745556	1379	1379	1379	1379	0
368	20240709	152000	21745556	1379	1379	1379	1379	0
369	20240709	151900	21745556	1379	1379	1379	1379	0
370	20240709	151800	21745556	1379	1379	1379	1379	0
371	20240709	151700	21745556	1379	1379	1379	1379	0
372	20240709	151600	21745556	1379	1379	1379	1379	1
373	20240709	151500	21744177	1370	1378	1379	1370	155
374	20240709	151400	21530634	1378	1378	1378	1378	0
375	20240709	151300	21530634	1378	1371	1378	1371	76
376	20240709	151200	21426431	1379	1379	1379	1379	0
377	20240709	151100	21426431	1379	1378	1379	1378	1315
378	20240709	151000	19614360	1378	1377	1379	1377	196
379	20240709	150900	19344330	1378	1378	1378	1378	0
380	20240709	150800	19344330	1378	1378	1378	1378	0
381	20240709	150700	19344330	1378	1378	1378	1378	0
382	20240709	150600	19344330	1378	1378	1378	1378	0
383	20240709	150500	19344330	1378	1378	1378	1378	0
384	20240709	150400	19344330	1378	1378	1378	1378	0
385	20240709	150300	19344330	1378	1378	1378	1378	0
386	20240709	150200	19344330	1378	1378	1378	1378	1
387	20240709	150100	19342952	1377	1377	1377	1377	0
388	20240709	150000	19342952	1377	1377	1377	1377	0
389	20240709	145900	19342952	1377	1377	1377	1377	16
390	20240709	145800	19320920	1369	1369	1369	1369	0
391	20240709	145700	19320920	1369	1369	1369	1369	0
392	20240709	145600	19320920	1369	1369	1369	1369	0
393	20240709	145500	19320920	1369	1369	1369	1369	15
394	20240709	145400	19300385	1379	1379	1379	1379	0
395	20240709	145300	19300385	1379	1379	1379	1379	1
396	20240709	145200	19299006	1369	1369	1369	1369	0
397	20240709	145100	19299006	1369	1369	1369	1369	2
398	20240709	145000	19296268	1384	1384	1384	1384	0
399	20240709	144900	19296268	1384	1384	1384	1384	0
400	20240709	144800	19296268	1384	1384	1384	1384	0
401	20240709	144700	19296268	1384	1384	1384	1384	0
402	20240709	144600	19296268	1384	1384	1384	1384	0
403	20240709	144500	19296268	1384	1384	1384	1384	0
404	20240709	144400	19296268	1384	1384	1384	1384	0
405	20240709	144300	19296268	1384	1384	1384	1384	0
406	20240709	144200	19296268	1384	1384	1384	1384	0
407	20240709	144100	19296268	1384	1384	1384	1384	0
408	20240709	144000	19296268	1384	1384	1384	1384	0
409	20240709	143900	19296268	1384	1384	1384	1384	0
410	20240709	143800	19296268	1384	1384	1384	1384	0
411	20240709	143700	19296268	1384	1384	1384	1384	0
412	20240709	143600	19296268	1384	1384	1384	1384	0
413	20240709	143500	19296268	1384	1384	1384	1384	0
414	20240709	143400	19296268	1384	1384	1384	1384	0
415	20240709	143300	19296268	1384	1384	1384	1384	0
416	20240709	143200	19296268	1384	1384	1384	1384	0
417	20240709	143100	19296268	1384	1384	1384	1384	0
418	20240709	143000	19296268	1384	1384	1384	1384	0
419	20240709	142900	19296268	1384	1384	1384	1384	0
420	20240709	142800	19296268	1384	1384	1384	1384	0
421	20240709	142700	19296268	1384	1384	1384	1384	0
422	20240709	142600	19296268	1384	1384	1384	1384	0
423	20240709	142500	19296268	1384	1384	1384	1384	0
424	20240709	142400	19296268	1384	1384	1384	1384	0
425	20240709	142300	19296268	1384	1384	1384	1384	0
426	20240709	142200	19296268	1384	1384	1384	1384	0
427	20240709	142100	19296268	1384	1384	1384	1384	0
428	20240709	142000	19296268	1384	1384	1384	1384	0
429	20240709	141900	19296268	1384	1384	1384	1384	15
430	20240709	141800	19275508	1384	1384	1384	1384	0
431	20240709	141700	19275508	1384	1370	1385	1363	1102
432	20240709	141600	17756411	1370	1369	1370	1369	6000
433	20240709	141500	9536946	1370	1360	1370	1360	2499
434	20240709	141400	6135315	1360	1360	1360	1360	0
435	20240709	141300	6135315	1360	1360	1360	1360	0
436	20240709	141200	6135315	1360	1360	1360	1360	10
437	20240709	141100	6121715	1360	1360	1360	1360	0
438	20240709	141000	6121715	1360	1360	1360	1360	0
439	20240709	140900	6121715	1360	1360	1360	1360	0
440	20240709	140800	6121715	1360	1360	1360	1360	0
441	20240709	140700	6121715	1360	1360	1360	1360	0
442	20240709	140600	6121715	1360	1360	1360	1360	0
443	20240709	140500	6121715	1360	1360	1360	1360	36
444	20240709	140400	6072755	1360	1360	1360	1360	10
445	20240709	140300	6059155	1359	1360	1360	1359	60
446	20240709	140200	5977605	1360	1360	1360	1360	0
447	20240709	140100	5977605	1360	1360	1360	1360	0
448	20240709	140000	5977605	1360	1360	1360	1360	0
449	20240709	135900	5977605	1360	1360	1360	1360	0
450	20240709	135800	5977605	1360	1360	1360	1360	0
451	20240709	135700	5977605	1360	1360	1360	1360	0
452	20240709	135600	5977605	1360	1360	1360	1360	0
453	20240709	135500	5977605	1360	1360	1360	1360	0
454	20240709	135400	5977605	1360	1360	1360	1360	0
455	20240709	135300	5977605	1360	1360	1360	1360	0
456	20240709	135200	5977605	1360	1360	1360	1360	0
457	20240709	135100	5977605	1360	1360	1360	1360	0
458	20240709	135000	5977605	1360	1360	1360	1360	10
459	20240709	134900	5964005	1359	1359	1359	1359	0
460	20240709	134800	5964005	1359	1359	1359	1359	0
461	20240709	134700	5964005	1359	1359	1359	1359	0
462	20240709	134600	5964005	1359	1359	1359	1359	0
463	20240709	134500	5964005	1359	1359	1359	1359	10
464	20240709	134400	5950415	1360	1360	1360	1360	0
465	20240709	134300	5950415	1360	1360	1360	1360	0
466	20240709	134200	5950415	1360	1360	1360	1360	0
467	20240709	134100	5950415	1360	1360	1360	1360	0
468	20240709	134000	5950415	1360	1360	1360	1360	0
469	20240709	133900	5950415	1360	1360	1360	1360	0
470	20240709	133800	5950415	1360	1360	1360	1360	0
471	20240709	133700	5950415	1360	1360	1360	1360	0
472	20240709	133600	5950415	1360	1360	1360	1360	0
473	20240709	133500	5950415	1360	1360	1360	1360	10
474	20240709	133400	5936815	1360	1360	1360	1360	0
475	20240709	133300	5936815	1360	1360	1360	1360	0
476	20240709	133200	5936815	1360	1360	1360	1360	0
477	20240709	133100	5936815	1360	1360	1360	1360	0
478	20240709	133000	5936815	1360	1360	1360	1360	0
479	20240709	132900	5936815	1360	1360	1360	1360	0
480	20240709	132800	5936815	1360	1360	1360	1360	0
481	20240709	132700	5936815	1360	1360	1360	1360	0
482	20240709	132600	5936815	1360	1360	1360	1360	0
483	20240709	132500	5936815	1360	1360	1360	1360	0
484	20240709	132400	5936815	1360	1360	1360	1360	0
485	20240709	132300	5936815	1360	1360	1360	1360	0
486	20240709	132200	5936815	1360	1360	1360	1360	0
487	20240709	132100	5936815	1360	1360	1360	1360	0
488	20240709	132000	5936815	1360	1359	1360	1359	1000
489	20240709	131900	4577694	1359	1359	1359	1359	10
490	20240709	131800	4564104	1359	1359	1359	1359	0
491	20240709	131700	4564104	1359	1359	1359	1359	0
492	20240709	131600	4564104	1359	1359	1359	1359	10
493	20240709	131500	4550514	1359	1359	1359	1359	149
494	20240709	131400	4348023	1357	1357	1357	1357	0
495	20240709	131300	4348023	1357	1357	1357	1357	0
496	20240709	131200	4348023	1357	1357	1357	1357	0
497	20240709	131100	4348023	1357	1357	1357	1357	0
498	20240709	131000	4348023	1357	1357	1357	1357	0
499	20240709	130900	4348023	1357	1357	1357	1357	0
500	20240709	130800	4348023	1357	1357	1357	1357	0
501	20240709	130700	4348023	1357	1357	1357	1357	0
502	20240709	130600	4348023	1357	1357	1357	1357	0
503	20240709	130500	4348023	1357	1357	1357	1357	0
504	20240709	130400	4348023	1357	1357	1357	1357	0
505	20240709	130300	4348023	1357	1357	1357	1357	0
506	20240709	130200	4348023	1357	1357	1357	1357	0
507	20240709	130100	4348023	1357	1357	1357	1357	0
508	20240709	130000	4348023	1357	1357	1357	1357	0
509	20240709	125900	4348023	1357	1357	1357	1357	0
510	20240709	125800	4348023	1357	1357	1357	1357	0
511	20240709	125700	4348023	1357	1357	1357	1357	0
512	20240709	125600	4348023	1357	1357	1357	1357	0
513	20240709	125500	4348023	1357	1357	1357	1357	0
514	20240709	125400	4348023	1357	1357	1357	1357	0
515	20240709	125300	4348023	1357	1357	1357	1357	0
516	20240709	125200	4348023	1357	1357	1357	1357	0
517	20240709	125100	4348023	1357	1357	1357	1357	0
518	20240709	125000	4348023	1357	1357	1357	1357	0
519	20240709	124900	4348023	1357	1358	1358	1357	20
520	20240709	124800	4320873	1359	1359	1359	1359	0
521	20240709	124700	4320873	1359	1359	1359	1359	1
522	20240709	124600	4319514	1358	1358	1358	1358	70
523	20240709	124500	4224454	1357	1357	1357	1357	0
524	20240709	124400	4224454	1357	1357	1357	1357	0
525	20240709	124300	4224454	1357	1357	1357	1357	0
526	20240709	124200	4224454	1357	1357	1357	1357	0
527	20240709	124100	4224454	1357	1357	1357	1357	0
528	20240709	124000	4224454	1357	1357	1357	1357	10
529	20240709	123900	4210884	1356	1356	1356	1356	0
530	20240709	123800	4210884	1356	1356	1356	1356	0
531	20240709	123700	4210884	1356	1356	1356	1356	0
532	20240709	123600	4210884	1356	1356	1356	1356	0
533	20240709	123500	4210884	1356	1356	1356	1356	0
534	20240709	123400	4210884	1356	1356	1356	1356	0
535	20240709	123300	4210884	1356	1356	1356	1356	10
536	20240709	123200	4197324	1356	1356	1356	1356	0
537	20240709	123100	4197324	1356	1356	1356	1356	0
538	20240709	123000	4197324	1356	1356	1356	1356	0
539	20240709	122900	4197324	1356	1356	1356	1356	0
540	20240709	122800	4197324	1356	1356	1356	1356	20
541	20240709	122700	4170204	1358	1358	1358	1358	0
542	20240709	122600	4170204	1358	1358	1358	1358	1
543	20240709	122500	4168846	1356	1356	1356	1356	10
544	20240709	122400	4155286	1356	1356	1356	1356	0
545	20240709	122300	4155286	1356	1356	1356	1356	0
546	20240709	122200	4155286	1356	1356	1356	1356	0
547	20240709	122100	4155286	1356	1356	1356	1356	0
548	20240709	122000	4155286	1356	1356	1356	1356	0
549	20240709	121900	4155286	1356	1356	1356	1356	0
550	20240709	121800	4155286	1356	1356	1356	1356	0
551	20240709	121700	4155286	1356	1356	1356	1356	0
552	20240709	121600	4155286	1356	1356	1356	1356	0
553	20240709	121500	4155286	1356	1358	1358	1356	11
554	20240709	121400	4140368	1356	1356	1356	1356	0
555	20240709	121300	4140368	1356	1356	1356	1356	0
556	20240709	121200	4140368	1356	1356	1356	1356	0
557	20240709	121100	4140368	1356	1356	1356	1356	9
558	20240709	121000	4128164	1358	1358	1358	1358	0
559	20240709	120900	4128164	1358	1358	1358	1358	1
560	20240709	120800	4126806	1356	1356	1356	1356	0
561	20240709	120700	4126806	1356	1356	1356	1356	0
562	20240709	120600	4126806	1356	1356	1356	1356	18
563	20240709	120500	4102398	1355	1355	1355	1355	0
564	20240709	120400	4102398	1355	1355	1355	1355	10
565	20240709	120300	4088848	1355	1355	1355	1355	10
566	20240709	120200	4075298	1355	1355	1355	1355	0
567	20240709	120100	4075298	1355	1355	1355	1355	10
568	20240709	120000	4061748	1356	1356	1356	1356	0
569	20240709	115900	4061748	1356	1356	1356	1356	0
570	20240709	115800	4061748	1356	1356	1356	1356	0
571	20240709	115700	4061748	1356	1356	1356	1356	5
572	20240709	115600	4054968	1355	1355	1355	1355	16
573	20240709	115500	4033288	1354	1355	1355	1354	494
574	20240709	115400	3364343	1355	1355	1355	1355	0
575	20240709	115300	3364343	1355	1355	1355	1355	0
576	20240709	115200	3364343	1355	1355	1355	1355	0
577	20240709	115100	3364343	1355	1356	1356	1355	14
578	20240709	115000	3345363	1358	1358	1358	1358	1
579	20240709	114900	3344005	1357	1357	1357	1357	0
580	20240709	114800	3344005	1357	1357	1357	1357	0
581	20240709	114700	3344005	1357	1357	1357	1357	8
582	20240709	114600	3333149	1358	1358	1358	1358	0
583	20240709	114500	3333149	1358	1358	1358	1358	1
584	20240709	114400	3331791	1357	1357	1357	1357	0
585	20240709	114300	3331791	1357	1357	1357	1357	0
586	20240709	114200	3331791	1357	1357	1357	1357	0
587	20240709	114100	3331791	1357	1357	1357	1357	8
588	20240709	114000	3320935	1356	1356	1356	1356	0
589	20240709	113900	3320935	1356	1356	1356	1356	0
590	20240709	113800	3320935	1356	1356	1356	1356	0
591	20240709	113700	3320935	1356	1356	1356	1356	8
592	20240709	113600	3310087	1356	1356	1356	1356	0
593	20240709	113500	3310087	1356	1356	1356	1356	9
594	20240709	113400	3297883	1359	1359	1359	1359	0
595	20240709	113300	3297883	1359	1359	1359	1359	0
596	20240709	113200	3297883	1359	1359	1359	1359	0
597	20240709	113100	3297883	1359	1359	1359	1359	0
598	20240709	113000	3297883	1359	1359	1359	1359	0
599	20240709	112900	3297883	1359	1359	1359	1359	0
600	20240709	112800	3297883	1359	1359	1359	1359	0
601	20240709	112700	3297883	1359	1359	1359	1359	1
602	20240709	112600	3296524	1356	1356	1356	1356	18
603	20240709	112500	3272116	1356	1356	1356	1356	0
604	20240709	112400	3272116	1356	1356	1356	1356	0
605	20240709	112300	3272116	1356	1356	1356	1356	0
606	20240709	112200	3272116	1356	1356	1356	1356	0
607	20240709	112100	3272116	1356	1356	1356	1356	0
608	20240709	112000	3272116	1356	1356	1356	1356	10
609	20240709	111900	3258556	1359	1359	1359	1359	0
610	20240709	111800	3258556	1359	1356	1359	1355	170
611	20240709	111700	3028112	1357	1357	1357	1357	0
612	20240709	111600	3028112	1357	1357	1357	1357	9
613	20240709	111500	3015899	1359	1359	1359	1359	0
614	20240709	111400	3015899	1359	1359	1359	1359	0
615	20240709	111300	3015899	1359	1359	1359	1359	0
616	20240709	111200	3015899	1359	1359	1359	1359	0
617	20240709	111100	3015899	1359	1357	1359	1357	10
618	20240709	111000	3002327	1359	1359	1359	1359	0
619	20240709	110900	3002327	1359	1359	1359	1359	0
620	20240709	110800	3002327	1359	1359	1359	1359	0
621	20240709	110700	3002327	1359	1359	1359	1359	0
622	20240709	110600	3002327	1359	1359	1359	1359	0
623	20240709	110500	3002327	1359	1359	1359	1359	0
624	20240709	110400	3002327	1359	1359	1359	1359	0
625	20240709	110300	3002327	1359	1359	1359	1359	0
626	20240709	110200	3002327	1359	1359	1359	1359	1
627	20240709	110100	3000968	1356	1356	1356	1356	9
628	20240709	110000	2988764	1359	1359	1359	1359	0
629	20240709	105900	2988764	1359	1359	1359	1359	0
630	20240709	105800	2988764	1359	1359	1359	1359	0
631	20240709	105700	2988764	1359	1359	1359	1359	0
632	20240709	105600	2988764	1359	1359	1359	1359	1
633	20240709	105500	2987405	1353	1353	1353	1353	0
634	20240709	105400	2987405	1353	1353	1353	1353	0
635	20240709	105300	2987405	1353	1353	1353	1353	0
636	20240709	105200	2987405	1353	1353	1353	1353	8
637	20240709	105100	2976581	1354	1354	1354	1354	8
638	20240709	105000	2965749	1359	1359	1359	1359	0
639	20240709	104900	2965749	1359	1359	1359	1359	0
640	20240709	104800	2965749	1359	1359	1359	1359	0
641	20240709	104700	2965749	1359	1359	1359	1359	1
642	20240709	104600	2964390	1353	1353	1353	1353	0
643	20240709	104500	2964390	1353	1353	1353	1353	0
644	20240709	104400	2964390	1353	1353	1353	1353	8
645	20240709	104300	2953566	1360	1360	1360	1360	0
646	20240709	104200	2953566	1360	1360	1360	1360	0
647	20240709	104100	2953566	1360	1360	1360	1360	0
648	20240709	104000	2953566	1360	1359	1360	1359	169
649	20240709	103900	2723893	1359	1359	1359	1359	0
650	20240709	103800	2723893	1359	1359	1359	1359	1
651	20240709	103700	2722534	1352	1352	1352	1352	0
652	20240709	103600	2722534	1352	1352	1352	1352	18
653	20240709	103500	2698198	1353	1353	1353	1353	0
654	20240709	103400	2698198	1353	1353	1353	1353	9
655	20240709	103300	2686021	1359	1359	1359	1359	0
656	20240709	103200	2686021	1359	1359	1359	1359	1
657	20240709	103100	2684662	1354	1354	1354	1354	9
658	20240709	103000	2672476	1359	1359	1359	1359	0
659	20240709	102900	2672476	1359	1359	1359	1359	0
660	20240709	102800	2672476	1359	1359	1359	1359	0
661	20240709	102700	2672476	1359	1359	1359	1359	0
662	20240709	102600	2672476	1359	1359	1359	1359	0
663	20240709	102500	2672476	1359	1359	1359	1359	0
664	20240709	102400	2672476	1359	1353	1359	1353	19
665	20240709	102300	2646763	1359	1359	1359	1359	0
666	20240709	102200	2646763	1359	1359	1359	1359	0
667	20240709	102100	2646763	1359	1359	1359	1359	0
668	20240709	102000	2646763	1359	1359	1359	1359	0
669	20240709	101900	2646763	1359	1359	1359	1359	0
670	20240709	101800	2646763	1359	1359	1359	1359	0
671	20240709	101700	2646763	1359	1359	1359	1359	0
672	20240709	101600	2646763	1359	1359	1359	1359	0
673	20240709	101500	2646763	1359	1359	1359	1359	0
674	20240709	101400	2646763	1359	1359	1359	1359	0
675	20240709	101300	2646763	1359	1359	1359	1359	0
676	20240709	101200	2646763	1359	1359	1359	1359	0
677	20240709	101100	2646763	1359	1359	1359	1359	0
678	20240709	101000	2646763	1359	1359	1359	1359	0
679	20240709	100900	2646763	1359	1359	1359	1359	0
680	20240709	100800	2646763	1359	1359	1359	1359	0
681	20240709	100700	2646763	1359	1359	1359	1359	0
682	20240709	100600	2646763	1359	1359	1359	1359	0
683	20240709	100500	2646763	1359	1359	1359	1359	0
684	20240709	100400	2646763	1359	1359	1359	1359	0
685	20240709	100300	2646763	1359	1359	1359	1359	0
686	20240709	100200	2646763	1359	1359	1359	1359	2
687	20240709	100100	2644045	1359	1359	1359	1359	1
688	20240709	100000	2642686	1353	1354	1354	1353	108
689	20240709	095900	2496554	1359	1359	1359	1359	0
690	20240709	095800	2496554	1359	1359	1359	1359	0
691	20240709	095700	2496554	1359	1359	1359	1359	0
692	20240709	095600	2496554	1359	1359	1359	1359	0
693	20240709	095500	2496554	1359	1359	1359	1359	0
694	20240709	095400	2496554	1359	1359	1359	1359	2
695	20240709	095300	2493836	1354	1354	1354	1354	0
696	20240709	095200	2493836	1354	1354	1354	1354	0
697	20240709	095100	2493836	1354	1354	1354	1354	8
698	20240709	095000	2483004	1359	1359	1359	1359	0
699	20240709	094900	2483004	1359	1359	1359	1359	10
700	20240709	094800	2469414	1353	1355	1355	1353	52
701	20240709	094700	2398988	1360	1360	1360	1360	100
702	20240709	094600	2262988	1360	1360	1360	1360	0
703	20240709	094500	2262988	1360	1360	1360	1360	0
704	20240709	094400	2262988	1360	1360	1360	1360	0
705	20240709	094300	2262988	1360	1359	1360	1359	40
706	20240709	094200	2208623	1359	1359	1359	1359	0
707	20240709	094100	2208623	1359	1359	1359	1359	0
708	20240709	094000	2208623	1359	1359	1359	1359	0
709	20240709	093900	2208623	1359	1359	1359	1359	0
710	20240709	093800	2208623	1359	1359	1359	1359	0
711	20240709	093700	2208623	1359	1359	1359	1359	0
712	20240709	093600	2208623	1359	1359	1359	1359	0
713	20240709	093500	2208623	1359	1359	1359	1359	0
714	20240709	093400	2208623	1359	1359	1359	1359	0
715	20240709	093300	2208623	1359	1359	1359	1359	0
716	20240709	093200	2208623	1359	1359	1359	1359	0
717	20240709	093100	2208623	1359	1359	1359	1359	0
718	20240709	093000	2208623	1359	1359	1359	1359	0
719	20240709	092900	2208623	1359	1359	1359	1359	0
720	20240709	092800	2208623	1359	1359	1359	1359	0
721	20240709	092700	2208623	1359	1359	1359	1359	0
722	20240709	092600	2208623	1359	1356	1359	1353	3
723	20240709	092500	2204555	1359	1359	1359	1359	1
724	20240709	092400	2203196	1360	1360	1360	1360	0
725	20240709	092300	2203196	1360	1360	1360	1360	0
726	20240709	092200	2203196	1360	1360	1360	1360	0
727	20240709	092100	2203196	1360	1360	1360	1360	0
728	20240709	092000	2203196	1360	1360	1360	1360	0
729	20240709	091900	2203196	1360	1360	1360	1360	0
730	20240709	091800	2203196	1360	1360	1360	1360	0
731	20240709	091700	2203196	1360	1360	1360	1360	0
732	20240709	091600	2203196	1360	1360	1360	1360	0
733	20240709	091500	2203196	1360	1360	1360	1360	0
734	20240709	091400	2203196	1360	1360	1360	1360	0
735	20240709	091300	2203196	1360	1360	1360	1360	0
736	20240709	091200	2203196	1360	1360	1360	1360	0
737	20240709	091100	2203196	1360	1341	1360	1341	5
738	20240709	091000	2196436	1360	1360	1360	1360	0
739	20240709	090900	2196436	1360	1360	1360	1360	100
740	20240709	090800	2060436	1360	1360	1360	1360	0
741	20240709	090700	2060436	1360	1360	1360	1360	1
742	20240709	090600	2059076	1360	1360	1360	1360	0
743	20240709	090500	2059076	1360	1360	1360	1360	0
744	20240709	090400	2059076	1360	1360	1360	1360	0
745	20240709	090300	2059076	1360	1360	1360	1360	0
746	20240709	090200	2059076	1360	1360	1360	1360	0
747	20240709	090100	2059076	1360	1334	1360	1334	2
748	20240709	090000	2056382	1354	1360	1360	1354	1516