KissMeData/217880/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	205100	8958075	2980	2980	2980	2980	1
3	20240704	205000	8958075	2980	2980	2980	2980	0
4	20240704	204900	8958075	2980	2980	2980	2980	0
5	20240704	204800	8958075	2980	2980	2980	2980	0
6	20240704	204700	8958075	2980	2980	2980	2980	0
7	20240704	204600	8958075	2980	2980	2980	2980	0
8	20240704	204500	8958075	2980	2980	2980	2980	0
9	20240704	204400	8958075	2980	2980	2980	2980	0
10	20240704	204300	8958075	2980	2980	2980	2980	0
11	20240704	204200	8958075	2980	2980	2980	2980	0
12	20240704	204100	8958075	2980	2980	2980	2980	0
13	20240704	204000	8958075	2980	2980	2980	2980	0
14	20240704	203900	8958075	2980	2980	2980	2980	0
15	20240704	203800	8958075	2980	2980	2980	2980	0
16	20240704	203700	8958075	2980	2980	2980	2980	0
17	20240704	203600	8958075	2980	2980	2980	2980	0
18	20240704	203500	8958075	2980	2980	2980	2980	0
19	20240704	203400	8958075	2980	2980	2980	2980	0
20	20240704	203300	8958075	2980	2980	2980	2980	0
21	20240704	203200	8958075	2980	2980	2980	2980	0
22	20240704	203100	8958075	2980	2980	2980	2980	0
23	20240704	203000	8958075	2980	2980	2980	2980	0
24	20240704	202900	8958075	2980	2980	2980	2980	0
25	20240704	202800	8958075	2980	2980	2980	2980	0
26	20240704	202700	8958075	2980	2980	2980	2980	0
27	20240704	202600	8958075	2980	2980	2980	2980	0
28	20240704	202500	8958075	2980	2980	2980	2980	0
29	20240704	202400	8958075	2980	2980	2980	2980	0
30	20240704	202300	8958075	2980	2980	2980	2980	0
31	20240704	202200	8958075	2980	2980	2980	2980	0
32	20240704	202100	8958075	2980	2980	2980	2980	1
33	20240704	202000	8958075	2980	2980	2980	2980	0
34	20240704	201900	8958075	2980	2980	2980	2980	0
35	20240704	201800	8958075	2980	2980	2980	2980	0
36	20240704	201700	8958075	2980	2980	2980	2980	0
37	20240704	201600	8958075	2980	2980	2980	2980	0
38	20240704	201500	8958075	2980	2980	2980	2980	0
39	20240704	201400	8958075	2980	2980	2980	2980	0
40	20240704	201300	8958075	2980	2980	2980	2980	0
41	20240704	201200	8958075	2980	2980	2980	2980	0
42	20240704	201100	8958075	2980	2980	2980	2980	0
43	20240704	201000	8958075	2980	2980	2980	2980	0
44	20240704	200900	8958075	2980	2980	2980	2980	0
45	20240704	200800	8958075	2980	2980	2980	2980	0
46	20240704	200700	8958075	2980	2980	2980	2980	0
47	20240704	200600	8958075	2980	2980	2980	2980	0
48	20240704	200500	8958075	2980	2980	2980	2980	0
49	20240704	200400	8958075	2980	2980	2980	2980	0
50	20240704	200300	8958075	2980	2980	2980	2980	0
51	20240704	200200	8958075	2980	2980	2980	2980	0
52	20240704	200100	8958075	2980	2980	2980	2980	0
53	20240704	200000	8958075	2980	2980	2980	2980	0
54	20240704	195900	8958075	2980	2980	2980	2980	0
55	20240704	195800	8958075	2980	2980	2980	2980	0
56	20240704	195700	8958075	2980	2980	2980	2980	0
57	20240704	195600	8958075	2980	2980	2980	2980	0
58	20240704	195500	8958075	2980	2980	2980	2980	0
59	20240704	195400	8958075	2980	2980	2980	2980	0
60	20240704	195300	8958075	2980	2980	2980	2980	0
61	20240704	195200	8958075	2980	2980	2980	2980	0
62	20240704	195100	8958075	2980	2980	2980	2980	1
63	20240704	195000	8958075	2980	2980	2980	2980	0
64	20240704	194900	8958075	2980	2980	2980	2980	0
65	20240704	194800	8958075	2980	2980	2980	2980	0
66	20240704	194700	8958075	2980	2980	2980	2980	0
67	20240704	194600	8958075	2980	2980	2980	2980	0
68	20240704	194500	8958075	2980	2980	2980	2980	0
69	20240704	194400	8958075	2980	2980	2980	2980	0
70	20240704	194300	8958075	2980	2980	2980	2980	0
71	20240704	194200	8958075	2980	2980	2980	2980	0
72	20240704	194100	8958075	2980	2980	2980	2980	0
73	20240704	194000	8958075	2980	2980	2980	2980	0
74	20240704	193900	8958075	2980	2980	2980	2980	0
75	20240704	193800	8958075	2980	2980	2980	2980	0
76	20240704	193700	8958075	2980	2980	2980	2980	0
77	20240704	193600	8958075	2980	2980	2980	2980	0
78	20240704	193500	8958075	2980	2980	2980	2980	0
79	20240704	193400	8958075	2980	2980	2980	2980	0
80	20240704	193300	8958075	2980	2980	2980	2980	0
81	20240704	193200	8958075	2980	2980	2980	2980	0
82	20240704	193100	8958075	2980	2980	2980	2980	0
83	20240704	193000	8958075	2980	2980	2980	2980	0
84	20240704	192900	8958075	2980	2980	2980	2980	0
85	20240704	192800	8958075	2980	2980	2980	2980	0
86	20240704	192700	8958075	2980	2980	2980	2980	0
87	20240704	192600	8958075	2980	2980	2980	2980	0
88	20240704	192500	8958075	2980	2980	2980	2980	0
89	20240704	192400	8958075	2980	2980	2980	2980	0
90	20240704	192300	8958075	2980	2980	2980	2980	0
91	20240704	192200	8958075	2980	2980	2980	2980	0
92	20240704	192100	8958075	2980	2980	2980	2980	1
93	20240704	192000	8958075	2980	2980	2980	2980	0
94	20240704	191900	8958075	2980	2980	2980	2980	0
95	20240704	191800	8958075	2980	2980	2980	2980	0
96	20240704	191700	8958075	2980	2980	2980	2980	0
97	20240704	191600	8958075	2980	2980	2980	2980	0
98	20240704	191500	8958075	2980	2980	2980	2980	0
99	20240704	191400	8958075	2980	2980	2980	2980	0
100	20240704	191300	8958075	2980	2980	2980	2980	0
101	20240704	191200	8958075	2980	2980	2980	2980	0
102	20240704	191100	8958075	2980	2980	2980	2980	0
103	20240704	191000	8958075	2980	2980	2980	2980	0
104	20240704	190900	8958075	2980	2980	2980	2980	0
105	20240704	190800	8958075	2980	2980	2980	2980	0
106	20240704	190700	8958075	2980	2980	2980	2980	0
107	20240704	190600	8958075	2980	2980	2980	2980	0
108	20240704	190500	8958075	2980	2980	2980	2980	0
109	20240704	190400	8958075	2980	2980	2980	2980	0
110	20240704	190300	8958075	2980	2980	2980	2980	0
111	20240704	190200	8958075	2980	2980	2980	2980	0
112	20240704	190100	8958075	2980	2980	2980	2980	0
113	20240704	190000	8958075	2980	2980	2980	2980	0
114	20240704	185900	8958075	2980	2980	2980	2980	0
115	20240704	185800	8958075	2980	2980	2980	2980	0
116	20240704	185700	8958075	2980	2980	2980	2980	0
117	20240704	185600	8958075	2980	2980	2980	2980	0
118	20240704	185500	8958075	2980	2980	2980	2980	0
119	20240704	185400	8958075	2980	2980	2980	2980	0
120	20240704	185300	8958075	2980	2980	2980	2980	0
121	20240704	185200	8958075	2980	2980	2980	2980	0
122	20240704	185100	8958075	2980	2980	2980	2980	1
123	20240704	185000	8958075	2980	2980	2980	2980	0
124	20240704	184900	8958075	2980	2980	2980	2980	0
125	20240704	184800	8958075	2980	2980	2980	2980	0
126	20240704	184700	8958075	2980	2980	2980	2980	0
127	20240704	184600	8958075	2980	2980	2980	2980	0
128	20240704	184500	8958075	2980	2980	2980	2980	0
129	20240704	184400	8958075	2980	2980	2980	2980	0
130	20240704	184300	8958075	2980	2980	2980	2980	0
131	20240704	184200	8958075	2980	2980	2980	2980	0
132	20240704	184100	8958075	2980	2980	2980	2980	0
133	20240704	184000	8958075	2980	2980	2980	2980	0
134	20240704	183900	8958075	2980	2980	2980	2980	0
135	20240704	183800	8958075	2980	2980	2980	2980	0
136	20240704	183700	8958075	2980	2980	2980	2980	0
137	20240704	183600	8958075	2980	2980	2980	2980	0
138	20240704	183500	8958075	2980	2980	2980	2980	0
139	20240704	183400	8958075	2980	2980	2980	2980	0
140	20240704	183300	8958075	2980	2980	2980	2980	0
141	20240704	183200	8958075	2980	2980	2980	2980	0
142	20240704	183100	8958075	2980	2980	2980	2980	0
143	20240704	183000	8958075	2980	2980	2980	2980	0
144	20240704	182900	8958075	2980	2980	2980	2980	0
145	20240704	182800	8958075	2980	2980	2980	2980	0
146	20240704	182700	8958075	2980	2980	2980	2980	0
147	20240704	182600	8958075	2980	2980	2980	2980	0
148	20240704	182500	8958075	2980	2980	2980	2980	0
149	20240704	182400	8958075	2980	2980	2980	2980	0
150	20240704	182300	8958075	2980	2980	2980	2980	0
151	20240704	182200	8958075	2980	2980	2980	2980	0
152	20240704	182100	8958075	2980	2980	2980	2980	1
153	20240704	182000	8958075	2980	2980	2980	2980	0
154	20240704	181900	8958075	2980	2980	2980	2980	0
155	20240704	181800	8958075	2980	2980	2980	2980	0
156	20240704	181700	8958075	2980	2980	2980	2980	0
157	20240704	181600	8958075	2980	2980	2980	2980	0
158	20240704	181500	8958075	2980	2980	2980	2980	0
159	20240704	181400	8958075	2980	2980	2980	2980	0
160	20240704	181300	8958075	2980	2980	2980	2980	0
161	20240704	181200	8958075	2980	2980	2980	2980	0
162	20240704	181100	8958075	2980	2980	2980	2980	0
163	20240704	181000	8958075	2980	2980	2980	2980	0
164	20240704	180900	8958075	2980	2980	2980	2980	0
165	20240704	180800	8958075	2980	2980	2980	2980	0
166	20240704	180700	8958075	2980	2980	2980	2980	0
167	20240704	180600	8958075	2980	2980	2980	2980	0
168	20240704	180500	8958075	2980	2980	2980	2980	0
169	20240704	180400	8958075	2980	2980	2980	2980	0
170	20240704	180300	8958075	2980	2980	2980	2980	0
171	20240704	180200	8958075	2980	2980	2980	2980	0
172	20240704	180100	8958075	2980	2980	2980	2980	0
173	20240704	180000	8958075	2980	2980	2980	2980	0
174	20240704	175900	8958075	2980	2980	2980	2980	0
175	20240704	175800	8958075	2980	2980	2980	2980	0
176	20240704	175700	8958075	2980	2980	2980	2980	0
177	20240704	175600	8958075	2980	2980	2980	2980	0
178	20240704	175500	8958075	2980	2980	2980	2980	0
179	20240704	175400	8958075	2980	2980	2980	2980	0
180	20240704	175300	8958075	2980	2980	2980	2980	0
181	20240704	175200	8958075	2980	2980	2980	2980	0
182	20240704	175100	8958075	2980	2980	2980	2980	1
183	20240704	175000	8958075	2980	2980	2980	2980	0
184	20240704	174900	8958075	2980	2980	2980	2980	0
185	20240704	174800	8958075	2980	2980	2980	2980	0
186	20240704	174700	8958075	2980	2980	2980	2980	0
187	20240704	174600	8958075	2980	2980	2980	2980	0
188	20240704	174500	8958075	2980	2980	2980	2980	0
189	20240704	174400	8958075	2980	2980	2980	2980	0
190	20240704	174300	8958075	2980	2980	2980	2980	0
191	20240704	174200	8958075	2980	2980	2980	2980	0
192	20240704	174100	8958075	2980	2980	2980	2980	0
193	20240704	174000	8958075	2980	2980	2980	2980	0
194	20240704	173900	8958075	2980	2980	2980	2980	0
195	20240704	173800	8958075	2980	2980	2980	2980	0
196	20240704	173700	8958075	2980	2980	2980	2980	0
197	20240704	173600	8958075	2980	2980	2980	2980	0
198	20240704	173500	8958075	2980	2980	2980	2980	0
199	20240704	173400	8958075	2980	2980	2980	2980	0
200	20240704	173300	8958075	2980	2980	2980	2980	0
201	20240704	173200	8958075	2980	2980	2980	2980	0
202	20240704	173100	8958075	2980	2980	2980	2980	0
203	20240704	173000	8958075	2980	2980	2980	2980	0
204	20240704	172900	8958075	2980	2980	2980	2980	0
205	20240704	172800	8958075	2980	2980	2980	2980	0
206	20240704	172700	8958075	2980	2980	2980	2980	0
207	20240704	172600	8958075	2980	2980	2980	2980	0
208	20240704	172500	8958075	2980	2980	2980	2980	0
209	20240704	172400	8958075	2980	2980	2980	2980	0
210	20240704	172300	8958075	2980	2980	2980	2980	0
211	20240704	172200	8958075	2980	2980	2980	2980	0
212	20240704	172100	8958075	2980	2980	2980	2980	1
213	20240704	172000	8958075	2980	2980	2980	2980	0
214	20240704	171900	8958075	2980	2980	2980	2980	0
215	20240704	171800	8958075	2980	2980	2980	2980	0
216	20240704	171700	8958075	2980	2980	2980	2980	0
217	20240704	171600	8958075	2980	2980	2980	2980	0
218	20240704	171500	8958075	2980	2980	2980	2980	0
219	20240704	171400	8958075	2980	2980	2980	2980	0
220	20240704	171300	8958075	2980	2980	2980	2980	0
221	20240704	171200	8958075	2980	2980	2980	2980	0
222	20240704	171100	8958075	2980	2980	2980	2980	0
223	20240704	171000	8958075	2980	2980	2980	2980	0
224	20240704	170900	8958075	2980	2980	2980	2980	0
225	20240704	170800	8958075	2980	2980	2980	2980	0
226	20240704	170700	8958075	2980	2980	2980	2980	0
227	20240704	170600	8958075	2980	2980	2980	2980	0
228	20240704	170500	8958075	2980	2980	2980	2980	0
229	20240704	170400	8958075	2980	2980	2980	2980	0
230	20240704	170300	8958075	2980	2980	2980	2980	0
231	20240704	170200	8958075	2980	2980	2980	2980	0
232	20240704	170100	8958075	2980	2980	2980	2980	0
233	20240704	170000	8958075	2980	2980	2980	2980	0
234	20240704	165900	8958075	2980	2980	2980	2980	0
235	20240704	165800	8958075	2980	2980	2980	2980	0
236	20240704	165700	8958075	2980	2980	2980	2980	0
237	20240704	165600	8958075	2980	2980	2980	2980	0
238	20240704	165500	8958075	2980	2980	2980	2980	0
239	20240704	165400	8958075	2980	2980	2980	2980	0
240	20240704	165300	8958075	2980	2980	2980	2980	0
241	20240704	165200	8958075	2980	2980	2980	2980	0
242	20240704	165100	8958075	2980	2980	2980	2980	1
243	20240704	165000	8958075	2980	2980	2980	2980	0
244	20240704	164900	8958075	2980	2980	2980	2980	0
245	20240704	164800	8958075	2980	2980	2980	2980	0
246	20240704	164700	8958075	2980	2980	2980	2980	0
247	20240704	164600	8958075	2980	2980	2980	2980	0
248	20240704	164500	8958075	2980	2980	2980	2980	0
249	20240704	164400	8958075	2980	2980	2980	2980	0
250	20240704	164300	8958075	2980	2980	2980	2980	0
251	20240704	164200	8958075	2980	2980	2980	2980	0
252	20240704	164100	8958075	2980	2980	2980	2980	0
253	20240704	164000	8958075	2980	2980	2980	2980	0
254	20240704	163900	8958075	2980	2980	2980	2980	0
255	20240704	163800	8958075	2980	2980	2980	2980	0
256	20240704	163700	8958075	2980	2980	2980	2980	0
257	20240704	163600	8958075	2980	2980	2980	2980	0
258	20240704	163500	8958075	2980	2980	2980	2980	0
259	20240704	163400	8958075	2980	2980	2980	2980	0
260	20240704	163300	8958075	2980	2980	2980	2980	0
261	20240704	163200	8958075	2980	2980	2980	2980	0
262	20240704	163100	8958075	2980	2980	2980	2980	0
263	20240704	163000	8958075	2980	2980	2980	2980	0
264	20240704	162900	8958075	2980	2980	2980	2980	0
265	20240704	162800	8958075	2980	2980	2980	2980	0
266	20240704	162700	8958075	2980	2980	2980	2980	0
267	20240704	162600	8958075	2980	2980	2980	2980	0
268	20240704	162500	8958075	2980	2980	2980	2980	0
269	20240704	162400	8958075	2980	2980	2980	2980	0
270	20240704	162300	8958075	2980	2980	2980	2980	0
271	20240704	162200	8958075	2980	2980	2980	2980	0
272	20240704	162100	8958075	2980	2980	2980	2980	1
273	20240704	162000	8958075	2980	2980	2980	2980	0
274	20240704	161900	8958075	2980	2980	2980	2980	0
275	20240704	161800	8958075	2980	2980	2980	2980	0
276	20240704	161700	8958075	2980	2980	2980	2980	0
277	20240704	161600	8958075	2980	2980	2980	2980	0
278	20240704	161500	8958075	2980	2980	2980	2980	0
279	20240704	161400	8958075	2980	2980	2980	2980	0
280	20240704	161300	8958075	2980	2980	2980	2980	0
281	20240704	161200	8958075	2980	2980	2980	2980	0
282	20240704	161100	8958075	2980	2980	2980	2980	0
283	20240704	161000	8958075	2980	2980	2980	2980	0
284	20240704	160900	8958075	2980	2980	2980	2980	0
285	20240704	160800	8958075	2980	2980	2980	2980	0
286	20240704	160700	8958075	2980	2980	2980	2980	0
287	20240704	160600	8958075	2980	2980	2980	2980	0
288	20240704	160500	8958075	2980	2980	2980	2980	0
289	20240704	160400	8958075	2980	2980	2980	2980	0
290	20240704	160300	8958075	2980	2980	2980	2980	0
291	20240704	160200	8958075	2980	2980	2980	2980	0
292	20240704	160100	8958075	2980	2980	2980	2980	0
293	20240704	160000	8958075	2980	2980	2980	2980	0
294	20240704	155900	8958075	2980	2980	2980	2980	0
295	20240704	155800	8958075	2980	2980	2980	2980	0
296	20240704	155700	8958075	2980	2980	2980	2980	0
297	20240704	155600	8958075	2980	2980	2980	2980	0
298	20240704	155500	8958075	2980	2980	2980	2980	0
299	20240704	155400	8958075	2980	2980	2980	2980	0
300	20240704	155300	8958075	2980	2980	2980	2980	0
301	20240704	155200	8958075	2980	2980	2980	2980	0
302	20240704	155100	8958075	2980	2980	2980	2980	1
303	20240704	155000	8958075	2980	2980	2980	2980	0
304	20240704	154900	8958075	2980	2980	2980	2980	0
305	20240704	154800	8958075	2980	2980	2980	2980	0
306	20240704	154700	8958075	2980	2980	2980	2980	0
307	20240704	154600	8958075	2980	2980	2980	2980	0
308	20240704	154500	8958075	2980	2980	2980	2980	0
309	20240704	154400	8958075	2980	2980	2980	2980	0
310	20240704	154300	8958075	2980	2980	2980	2980	0
311	20240704	154200	8958075	2980	2980	2980	2980	0
312	20240704	154100	8958075	2980	2980	2980	2980	0
313	20240704	154000	8958075	2980	2980	2980	2980	0
314	20240704	153900	8958075	2980	2980	2980	2980	0
315	20240704	153800	8958075	2980	2980	2980	2980	0
316	20240704	153700	8958075	2980	2980	2980	2980	0
317	20240704	153600	8958075	2980	2980	2980	2980	0
318	20240704	153500	8958075	2980	2980	2980	2980	0
319	20240704	153400	8958075	2980	2980	2980	2980	0
320	20240704	153300	8958075	2980	2980	2980	2980	0
321	20240704	153200	8958075	2980	2980	2980	2980	0
322	20240704	153100	8958075	2980	2980	2980	2980	0
323	20240704	153000	8958075	2980	2980	2980	2980	0
324	20240704	152900	8958075	2980	2980	2980	2980	0
325	20240704	152800	8958075	2980	2980	2980	2980	0
326	20240704	152700	8958075	2980	2980	2980	2980	0
327	20240704	152600	8958075	2980	2980	2980	2980	0
328	20240704	152500	8958075	2980	2980	2980	2980	0
329	20240704	152400	8958075	2980	2980	2980	2980	0
330	20240704	152300	8958075	2980	2980	2980	2980	0
331	20240704	152200	8958075	2980	2980	2980	2980	0
332	20240704	152100	8958075	2980	2980	2980	2980	0
333	20240704	152000	8958075	2980	2980	2980	2980	0
334	20240704	151900	8958075	2980	2980	2980	2980	0
335	20240704	151800	8958075	2980	2980	2980	2980	0
336	20240704	151700	8958075	2980	2980	2980	2980	0
337	20240704	151600	8958075	2980	2980	2980	2980	0
338	20240704	151500	8958075	2980	2980	2980	2980	0
339	20240704	151400	8958075	2980	2980	2980	2980	0
340	20240704	151300	8958075	2980	2980	2980	2980	0
341	20240704	151200	8958075	2980	2980	2980	2980	0
342	20240704	151100	8958075	2980	2980	2980	2980	0
343	20240704	151000	8958075	2980	2980	2980	2980	0
344	20240704	150900	8958075	2980	2980	2980	2980	0
345	20240704	150800	8958075	2980	2980	2980	2980	0
346	20240704	150700	8958075	2980	2980	2980	2980	0
347	20240704	150600	8958075	2980	2980	2980	2980	0
348	20240704	150500	8958075	2980	2980	2980	2980	0
349	20240704	150400	8958075	2980	2980	2980	2980	0
350	20240704	150300	8958075	2980	2980	2980	2980	0
351	20240704	150200	8958075	2980	2980	2980	2980	0
352	20240704	150100	8958075	2980	2980	2980	2980	0
353	20240704	150000	8958075	2980	2980	2980	2980	0
354	20240704	145900	8958075	2980	2980	2980	2980	0
355	20240704	145800	8958075	2980	2980	2980	2980	0
356	20240704	145700	8958075	2980	2980	2980	2980	0
357	20240704	145600	8958075	2980	2980	2980	2980	0
358	20240704	145500	8958075	2980	2980	2980	2980	0
359	20240704	145400	8958075	2980	2980	2980	2980	0
360	20240704	145300	8958075	2980	2980	2980	2980	0
361	20240704	145200	8958075	2980	2980	2980	2980	0
362	20240704	145100	8958075	2980	2980	2980	2980	0
363	20240704	145000	8958075	2980	2980	2980	2980	0
364	20240704	144900	8958075	2980	2980	2980	2980	1
365	20240704	144800	8955095	2910	2910	2910	2910	0
366	20240704	144700	8955095	2910	2910	2910	2910	0
367	20240704	144600	8955095	2910	2910	2910	2910	0
368	20240704	144500	8955095	2910	2910	2910	2910	200
369	20240704	144400	8373095	2980	2980	2980	2980	0
370	20240704	144300	8373095	2980	2980	2980	2980	26
371	20240704	144200	8295615	2985	2985	2985	2985	0
372	20240704	144100	8295615	2985	2985	2985	2985	0
373	20240704	144000	8295615	2985	2985	2985	2985	0
374	20240704	143900	8295615	2985	2985	2985	2985	0
375	20240704	143800	8295615	2985	2985	2985	2985	0
376	20240704	143700	8295615	2985	2985	2985	2985	0
377	20240704	143600	8295615	2985	2985	2985	2985	0
378	20240704	143500	8295615	2985	2985	2985	2985	0
379	20240704	143400	8295615	2985	2985	2985	2985	0
380	20240704	143300	8295615	2985	2985	2985	2985	0
381	20240704	143200	8295615	2985	2985	2985	2985	0
382	20240704	143100	8295615	2985	2985	2985	2985	0
383	20240704	143000	8295615	2985	2985	2985	2985	0
384	20240704	142900	8295615	2985	2985	2985	2985	0
385	20240704	142800	8295615	2985	2985	2985	2985	0
386	20240704	142700	8295615	2985	2985	2985	2985	0
387	20240704	142600	8295615	2985	2985	2985	2985	0
388	20240704	142500	8295615	2985	2985	2985	2985	0
389	20240704	142400	8295615	2985	2985	2985	2985	0
390	20240704	142300	8295615	2985	2985	2985	2985	0
391	20240704	142200	8295615	2985	2985	2985	2985	0
392	20240704	142100	8295615	2985	2985	2985	2985	0
393	20240704	142000	8295615	2985	2985	2985	2985	0
394	20240704	141900	8295615	2985	2985	2985	2985	0
395	20240704	141800	8295615	2985	2985	2985	2985	0
396	20240704	141700	8295615	2985	2985	2985	2985	0
397	20240704	141600	8295615	2985	2985	2985	2985	6
398	20240704	141500	8277705	2985	2985	2985	2985	0
399	20240704	141400	8277705	2985	2985	2985	2985	0
400	20240704	141300	8277705	2985	2985	2985	2985	0
401	20240704	141200	8277705	2985	2985	2985	2985	0
402	20240704	141100	8277705	2985	2985	2985	2985	0
403	20240704	141000	8277705	2985	2985	2985	2985	0
404	20240704	140900	8277705	2985	2985	2985	2985	0
405	20240704	140800	8277705	2985	2985	2985	2985	0
406	20240704	140700	8277705	2985	2985	2985	2985	0
407	20240704	140600	8277705	2985	2985	2985	2985	0
408	20240704	140500	8277705	2985	2985	2985	2985	0
409	20240704	140400	8277705	2985	2985	2985	2985	0
410	20240704	140300	8277705	2985	2985	2985	2985	0
411	20240704	140200	8277705	2985	2985	2985	2985	0
412	20240704	140100	8277705	2985	2985	2985	2985	0
413	20240704	140000	8277705	2985	2985	2985	2985	0
414	20240704	135900	8277705	2985	2985	2985	2985	0
415	20240704	135800	8277705	2985	2985	2985	2985	0
416	20240704	135700	8277705	2985	2985	2985	2985	0
417	20240704	135600	8277705	2985	2985	2985	2985	0
418	20240704	135500	8277705	2985	2985	2985	2985	855
419	20240704	135400	5725530	2985	2985	2985	2985	0
420	20240704	135300	5725530	2985	2985	2985	2985	0
421	20240704	135200	5725530	2985	2985	2985	2985	0
422	20240704	135100	5725530	2985	2985	2985	2985	0
423	20240704	135000	5725530	2985	2985	2985	2985	0
424	20240704	134900	5725530	2985	2985	2985	2985	0
425	20240704	134800	5725530	2985	2985	2985	2985	0
426	20240704	134700	5725530	2985	2985	2985	2985	0
427	20240704	134600	5725530	2985	2985	2985	2985	0
428	20240704	134500	5725530	2985	2985	2985	2985	0
429	20240704	134400	5725530	2985	2985	2985	2985	0
430	20240704	134300	5725530	2985	2985	2985	2985	0
431	20240704	134200	5725530	2985	2985	2985	2985	0
432	20240704	134100	5725530	2985	2985	2985	2985	0
433	20240704	134000	5725530	2985	2985	2985	2985	0
434	20240704	133900	5725530	2985	2985	2985	2985	0
435	20240704	133800	5725530	2985	2985	2985	2985	0
436	20240704	133700	5725530	2985	2985	2985	2985	0
437	20240704	133600	5725530	2985	2985	2985	2985	0
438	20240704	133500	5725530	2985	2985	2985	2985	0
439	20240704	133400	5725530	2985	2985	2985	2985	0
440	20240704	133300	5725530	2985	2985	2985	2985	0
441	20240704	133200	5725530	2985	2985	2985	2985	0
442	20240704	133100	5725530	2985	2985	2985	2985	0
443	20240704	133000	5725530	2985	2985	2985	2985	0
444	20240704	132900	5725530	2985	2985	2985	2985	0
445	20240704	132800	5725530	2985	2985	2985	2985	0
446	20240704	132700	5725530	2985	2985	2985	2985	0
447	20240704	132600	5725530	2985	2985	2985	2985	0
448	20240704	132500	5725530	2985	2985	2985	2985	0
449	20240704	132400	5725530	2985	2985	2985	2985	0
450	20240704	132300	5725530	2985	2985	2985	2985	0
451	20240704	132200	5725530	2985	2985	2985	2985	0
452	20240704	132100	5725530	2985	2985	2985	2985	0
453	20240704	132000	5725530	2985	2985	2985	2985	0
454	20240704	131900	5725530	2985	2985	2985	2985	0
455	20240704	131800	5725530	2985	2985	2985	2985	0
456	20240704	131700	5725530	2985	2985	2985	2985	0
457	20240704	131600	5725530	2985	2985	2985	2985	0
458	20240704	131500	5725530	2985	2985	2985	2985	0
459	20240704	131400	5725530	2985	2985	2985	2985	0
460	20240704	131300	5725530	2985	2985	2985	2985	0
461	20240704	131200	5725530	2985	2985	2985	2985	0
462	20240704	131100	5725530	2985	2985	2985	2985	0
463	20240704	131000	5725530	2985	2985	2985	2985	0
464	20240704	130900	5725530	2985	2985	2985	2985	0
465	20240704	130800	5725530	2985	2985	2985	2985	0
466	20240704	130700	5725530	2985	2985	2985	2985	0
467	20240704	130600	5725530	2985	2985	2985	2985	0
468	20240704	130500	5725530	2985	2985	2985	2985	0
469	20240704	130400	5725530	2985	2985	2985	2985	0
470	20240704	130300	5725530	2985	2985	2985	2985	0
471	20240704	130200	5725530	2985	2985	2985	2985	0
472	20240704	130100	5725530	2985	2985	2985	2985	0
473	20240704	130000	5725530	2985	2985	2985	2985	0
474	20240704	125900	5725530	2985	2985	2985	2985	0
475	20240704	125800	5725530	2985	2985	2985	2985	0
476	20240704	125700	5725530	2985	2985	2985	2985	0
477	20240704	125600	5725530	2985	2985	2985	2985	0
478	20240704	125500	5725530	2985	2985	2985	2985	0
479	20240704	125400	5725530	2985	2985	2985	2985	0
480	20240704	125300	5725530	2985	2985	2985	2985	0
481	20240704	125200	5725530	2985	2985	2985	2985	0
482	20240704	125100	5725530	2985	2985	2985	2985	0
483	20240704	125000	5725530	2985	2985	2985	2985	0
484	20240704	124900	5725530	2985	2985	2985	2985	0
485	20240704	124800	5725530	2985	2985	2985	2985	0
486	20240704	124700	5725530	2985	2985	2985	2985	0
487	20240704	124600	5725530	2985	2985	2985	2985	0
488	20240704	124500	5725530	2985	2985	2985	2985	0
489	20240704	124400	5725530	2985	2985	2985	2985	0
490	20240704	124300	5725530	2985	2985	2985	2985	0
491	20240704	124200	5725530	2985	2985	2985	2985	0
492	20240704	124100	5725530	2985	2985	2985	2985	0
493	20240704	124000	5725530	2985	2985	2985	2985	0
494	20240704	123900	5725530	2985	2985	2985	2985	0
495	20240704	123800	5725530	2985	2985	2985	2985	0
496	20240704	123700	5725530	2985	2985	2985	2985	0
497	20240704	123600	5725530	2985	2985	2985	2985	0
498	20240704	123500	5725530	2985	2985	2985	2985	0
499	20240704	123400	5725530	2985	2985	2985	2985	0
500	20240704	123300	5725530	2985	2985	2985	2985	0
501	20240704	123200	5725530	2985	2985	2985	2985	0
502	20240704	123100	5725530	2985	2985	2985	2985	0
503	20240704	123000	5725530	2985	2985	2985	2985	1
504	20240704	122900	5722545	2985	2985	2985	2985	0
505	20240704	122800	5722545	2985	2985	2985	2985	0
506	20240704	122700	5722545	2985	2985	2985	2985	0
507	20240704	122600	5722545	2985	2985	2985	2985	0
508	20240704	122500	5722545	2985	2985	2985	2985	0
509	20240704	122400	5722545	2985	2985	2985	2985	0
510	20240704	122300	5722545	2985	2985	2985	2985	0
511	20240704	122200	5722545	2985	2985	2985	2985	0
512	20240704	122100	5722545	2985	2985	2985	2985	0
513	20240704	122000	5722545	2985	2985	2985	2985	0
514	20240704	121900	5722545	2985	2985	2985	2985	0
515	20240704	121800	5722545	2985	2985	2985	2985	0
516	20240704	121700	5722545	2985	2985	2985	2985	0
517	20240704	121600	5722545	2985	2985	2985	2985	0
518	20240704	121500	5722545	2985	2985	2985	2985	0
519	20240704	121400	5722545	2985	2985	2985	2985	0
520	20240704	121300	5722545	2985	2985	2985	2985	0
521	20240704	121200	5722545	2985	2985	2985	2985	0
522	20240704	121100	5722545	2985	2985	2985	2985	0
523	20240704	121000	5722545	2985	2985	2985	2985	0
524	20240704	120900	5722545	2985	2985	2985	2985	0
525	20240704	120800	5722545	2985	2985	2985	2985	0
526	20240704	120700	5722545	2985	2985	2985	2985	0
527	20240704	120600	5722545	2985	2985	2985	2985	0
528	20240704	120500	5722545	2985	2985	2985	2985	0
529	20240704	120400	5722545	2985	2985	2985	2985	0
530	20240704	120300	5722545	2985	2985	2985	2985	0
531	20240704	120200	5722545	2985	2985	2985	2985	0
532	20240704	120100	5722545	2985	2985	2985	2985	0
533	20240704	120000	5722545	2985	2985	2985	2985	0
534	20240704	115900	5722545	2985	2985	2985	2985	0
535	20240704	115800	5722545	2985	2985	2985	2985	0
536	20240704	115700	5722545	2985	2985	2985	2985	0
537	20240704	115600	5722545	2985	2985	2985	2985	0
538	20240704	115500	5722545	2985	2985	2985	2985	0
539	20240704	115400	5722545	2985	2985	2985	2985	1
540	20240704	115300	5719560	3000	3000	3000	3000	0
541	20240704	115200	5719560	3000	3000	3000	3000	0
542	20240704	115100	5719560	3000	3000	3000	3000	0
543	20240704	115000	5719560	3000	3000	3000	3000	0
544	20240704	114900	5719560	3000	3000	3000	3000	0
545	20240704	114800	5719560	3000	3000	3000	3000	0
546	20240704	114700	5719560	3000	3000	3000	3000	0
547	20240704	114600	5719560	3000	3000	3000	3000	0
548	20240704	114500	5719560	3000	3000	3000	3000	0
549	20240704	114400	5719560	3000	3000	3000	3000	0
550	20240704	114300	5719560	3000	3000	3000	3000	0
551	20240704	114200	5719560	3000	3000	3000	3000	0
552	20240704	114100	5719560	3000	3000	3000	3000	0
553	20240704	114000	5719560	3000	3000	3000	3000	0
554	20240704	113900	5719560	3000	3000	3000	3000	0
555	20240704	113800	5719560	3000	3000	3000	3000	0
556	20240704	113700	5719560	3000	3000	3000	3000	0
557	20240704	113600	5719560	3000	3000	3000	3000	0
558	20240704	113500	5719560	3000	3000	3000	3000	0
559	20240704	113400	5719560	3000	3000	3000	3000	0
560	20240704	113300	5719560	3000	3000	3000	3000	0
561	20240704	113200	5719560	3000	3000	3000	3000	0
562	20240704	113100	5719560	3000	3000	3000	3000	0
563	20240704	113000	5719560	3000	3000	3000	3000	0
564	20240704	112900	5719560	3000	3000	3000	3000	0
565	20240704	112800	5719560	3000	3000	3000	3000	0
566	20240704	112700	5719560	3000	3000	3000	3000	0
567	20240704	112600	5719560	3000	3000	3000	3000	0
568	20240704	112500	5719560	3000	3000	3000	3000	0
569	20240704	112400	5719560	3000	3000	3000	3000	0
570	20240704	112300	5719560	3000	3000	3000	3000	0
571	20240704	112200	5719560	3000	3000	3000	3000	0
572	20240704	112100	5719560	3000	3000	3000	3000	0
573	20240704	112000	5719560	3000	3000	3000	3000	0
574	20240704	111900	5719560	3000	3000	3000	3000	0
575	20240704	111800	5719560	3000	3000	3000	3000	0
576	20240704	111700	5719560	3000	3000	3000	3000	0
577	20240704	111600	5719560	3000	3000	3000	3000	0
578	20240704	111500	5719560	3000	3000	3000	3000	0
579	20240704	111400	5719560	3000	3000	3000	3000	0
580	20240704	111300	5719560	3000	3000	3000	3000	0
581	20240704	111200	5719560	3000	3000	3000	3000	0
582	20240704	111100	5719560	3000	3000	3000	3000	0
583	20240704	111000	5719560	3000	3000	3000	3000	0
584	20240704	110900	5719560	3000	3000	3000	3000	0
585	20240704	110800	5719560	3000	3000	3000	3000	0
586	20240704	110700	5719560	3000	3000	3000	3000	0
587	20240704	110600	5719560	3000	3000	3000	3000	0
588	20240704	110500	5719560	3000	3000	3000	3000	0
589	20240704	110400	5719560	3000	3000	3000	3000	0
590	20240704	110300	5719560	3000	3000	3000	3000	0
591	20240704	110200	5719560	3000	3000	3000	3000	0
592	20240704	110100	5719560	3000	3000	3000	3000	0
593	20240704	110000	5719560	3000	3000	3000	3000	0
594	20240704	105900	5719560	3000	3000	3000	3000	0
595	20240704	105800	5719560	3000	3000	3000	3000	0
596	20240704	105700	5719560	3000	3000	3000	3000	0
597	20240704	105600	5719560	3000	3000	3000	3000	0
598	20240704	105500	5719560	3000	3000	3000	3000	0
599	20240704	105400	5719560	3000	3000	3000	3000	0
600	20240704	105300	5719560	3000	3000	3000	3000	0
601	20240704	105200	5719560	3000	3000	3000	3000	0
602	20240704	105100	5719560	3000	3000	3000	3000	0
603	20240704	105000	5719560	3000	3000	3000	3000	0
604	20240704	104900	5719560	3000	3000	3000	3000	1
605	20240704	104800	5716560	2920	2920	2920	2920	0
606	20240704	104700	5716560	2920	2920	2920	2920	0
607	20240704	104600	5716560	2920	2920	2920	2920	0
608	20240704	104500	5716560	2920	2920	2920	2920	0
609	20240704	104400	5716560	2920	2920	2920	2920	0
610	20240704	104300	5716560	2920	2920	2920	2920	0
611	20240704	104200	5716560	2920	2920	2920	2920	0
612	20240704	104100	5716560	2920	2920	2920	2920	0
613	20240704	104000	5716560	2920	2920	2920	2920	0
614	20240704	103900	5716560	2920	2920	2920	2920	0
615	20240704	103800	5716560	2920	2920	2920	2920	0
616	20240704	103700	5716560	2920	2920	2920	2920	0
617	20240704	103600	5716560	2920	2920	2920	2920	0
618	20240704	103500	5716560	2920	2920	2920	2920	0
619	20240704	103400	5716560	2920	2915	2920	2915	1274
620	20240704	103300	1997070	2915	2915	2915	2915	0
621	20240704	103200	1997070	2915	2915	2915	2915	0
622	20240704	103100	1997070	2915	2915	2915	2915	0
623	20240704	103000	1997070	2915	2915	2915	2915	0
624	20240704	102900	1997070	2915	2915	2915	2915	0
625	20240704	102800	1997070	2915	2915	2915	2915	0
626	20240704	102700	1997070	2915	2915	2915	2915	44
627	20240704	102600	1868810	2920	2920	2920	2920	0
628	20240704	102500	1868810	2920	2920	2920	2920	0
629	20240704	102400	1868810	2920	2920	2920	2920	0
630	20240704	102300	1868810	2920	2920	2920	2920	0
631	20240704	102200	1868810	2920	2920	2920	2920	0
632	20240704	102100	1868810	2920	2920	2920	2920	0
633	20240704	102000	1868810	2920	2920	2920	2920	0
634	20240704	101900	1868810	2920	2920	2920	2920	0
635	20240704	101800	1868810	2920	2920	2920	2920	0
636	20240704	101700	1868810	2920	2920	2920	2920	0
637	20240704	101600	1868810	2920	2920	2920	2920	0
638	20240704	101500	1868810	2920	2920	2920	2920	0
639	20240704	101400	1868810	2920	2920	2920	2920	80
640	20240704	101300	1635210	2920	2920	2920	2920	0
641	20240704	101200	1635210	2920	2920	2920	2920	0
642	20240704	101100	1635210	2920	2920	2920	2920	0
643	20240704	101000	1635210	2920	2920	2920	2920	0
644	20240704	100900	1635210	2920	2920	2920	2920	0
645	20240704	100800	1635210	2920	2920	2920	2920	0
646	20240704	100700	1635210	2920	2920	2920	2920	0
647	20240704	100600	1635210	2920	2920	2920	2920	0
648	20240704	100500	1635210	2920	2920	2920	2920	0
649	20240704	100400	1635210	2920	2920	2920	2920	0
650	20240704	100300	1635210	2920	2920	2920	2920	0
651	20240704	100200	1635210	2920	2920	2920	2920	0
652	20240704	100100	1635210	2920	2920	2920	2920	0
653	20240704	100000	1635210	2920	2920	2920	2920	0
654	20240704	095900	1635210	2920	2920	2920	2920	0
655	20240704	095800	1635210	2920	2920	2920	2920	0
656	20240704	095700	1635210	2920	2920	2920	2920	0
657	20240704	095600	1635210	2920	2920	2920	2920	0
658	20240704	095500	1635210	2920	2920	2920	2920	0
659	20240704	095400	1635210	2920	2920	2920	2920	0
660	20240704	095300	1635210	2920	2920	2920	2920	0
661	20240704	095200	1635210	2920	2920	2920	2920	0
662	20240704	095100	1635210	2920	2920	2920	2920	0
663	20240704	095000	1635210	2920	2920	2920	2920	0
664	20240704	094900	1635210	2920	2920	2920	2920	0
665	20240704	094800	1635210	2920	2920	2920	2920	19
666	20240704	094700	1579730	2920	2920	2920	2920	0
667	20240704	094600	1579730	2920	2920	2920	2920	0
668	20240704	094500	1579730	2920	2920	2920	2920	1
669	20240704	094400	1576810	2920	2920	2920	2920	0
670	20240704	094300	1576810	2920	2920	2920	2920	0
671	20240704	094200	1576810	2920	2920	2920	2920	500
672	20240704	094100	116810	2995	2995	2995	2995	0
673	20240704	094000	116810	2995	2995	2995	2995	0
674	20240704	093900	116810	2995	2995	2995	2995	0
675	20240704	093800	116810	2995	2995	2995	2995	0
676	20240704	093700	116810	2995	2995	2995	2995	0
677	20240704	093600	116810	2995	2995	2995	2995	0
678	20240704	093500	116810	2995	2995	2995	2995	0
679	20240704	093400	116810	2995	2995	2995	2995	0
680	20240704	093300	116810	2995	2995	2995	2995	0
681	20240704	093200	116810	2995	2995	2995	2995	0
682	20240704	093100	116810	2995	2995	2995	2995	0
683	20240704	093000	116810	2995	2995	2995	2995	0
684	20240704	092900	116810	2995	2995	2995	2995	0
685	20240704	092800	116810	2995	2995	2995	2995	0
686	20240704	092700	116810	2995	2995	2995	2995	0
687	20240704	092600	116810	2995	2995	2995	2995	0
688	20240704	092500	116810	2995	2995	2995	2995	0
689	20240704	092400	116810	2995	2995	2995	2995	0
690	20240704	092300	116810	2995	2995	2995	2995	0
691	20240704	092200	116810	2995	2995	2995	2995	0
692	20240704	092100	116810	2995	2995	2995	2995	4
693	20240704	092000	104830	2995	2995	2995	2995	0
694	20240704	091900	104830	2995	2995	2995	2995	0
695	20240704	091800	104830	2995	2995	2995	2995	0
696	20240704	091700	104830	2995	2995	2995	2995	0
697	20240704	091600	104830	2995	2995	2995	2995	0
698	20240704	091500	104830	2995	2995	2995	2995	34
699	20240704	091400	3000	3000	3000	3000	3000	0
700	20240704	091300	3000	3000	3000	3000	3000	0
701	20240704	091200	3000	3000	3000	3000	3000	0
702	20240704	091100	3000	3000	3000	3000	3000	0
703	20240704	091000	3000	3000	3000	3000	3000	0
704	20240704	090900	3000	3000	3000	3000	3000	0
705	20240704	090800	3000	3000	3000	3000	3000	0
706	20240704	090700	3000	3000	3000	3000	3000	0
707	20240704	090600	3000	3000	3000	3000	3000	1
708	20240704	090500	0	2995	2995	2995	2995	0
709	20240704	090400	0	2995	2995	2995	2995	0
710	20240704	090300	0	2995	2995	2995	2995	0
711	20240704	090200	0	2995	2995	2995	2995	0
712	20240704	090100	0	2995	2995	2995	2995	0
713	20240704	090000	0	2995	2995	2995	2995	0