KissMeData/045060/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193200	25766440	2830	2830	2830	2830	65
3	20240709	193100	25766440	2830	2830	2830	2830	0
4	20240709	193000	25766440	2830	2830	2830	2830	0
5	20240709	192900	25766440	2830	2830	2830	2830	0
6	20240709	192800	25766440	2830	2830	2830	2830	0
7	20240709	192700	25766440	2830	2830	2830	2830	0
8	20240709	192600	25766440	2830	2830	2830	2830	0
9	20240709	192500	25766440	2830	2830	2830	2830	0
10	20240709	192400	25766440	2830	2830	2830	2830	0
11	20240709	192300	25766440	2830	2830	2830	2830	0
12	20240709	192200	25766440	2830	2830	2830	2830	0
13	20240709	192100	25766440	2830	2830	2830	2830	0
14	20240709	192000	25766440	2830	2830	2830	2830	0
15	20240709	191900	25766440	2830	2830	2830	2830	0
16	20240709	191800	25766440	2830	2830	2830	2830	0
17	20240709	191700	25766440	2830	2830	2830	2830	0
18	20240709	191600	25766440	2830	2830	2830	2830	0
19	20240709	191500	25766440	2830	2830	2830	2830	0
20	20240709	191400	25766440	2830	2830	2830	2830	0
21	20240709	191300	25766440	2830	2830	2830	2830	0
22	20240709	191200	25766440	2830	2830	2830	2830	0
23	20240709	191100	25766440	2830	2830	2830	2830	0
24	20240709	191000	25766440	2830	2830	2830	2830	0
25	20240709	190900	25766440	2830	2830	2830	2830	0
26	20240709	190800	25766440	2830	2830	2830	2830	0
27	20240709	190700	25766440	2830	2830	2830	2830	0
28	20240709	190600	25766440	2830	2830	2830	2830	0
29	20240709	190500	25766440	2830	2830	2830	2830	0
30	20240709	190400	25766440	2830	2830	2830	2830	0
31	20240709	190300	25766440	2830	2830	2830	2830	0
32	20240709	190200	25766440	2830	2830	2830	2830	65
33	20240709	190100	25766440	2830	2830	2830	2830	0
34	20240709	190000	25766440	2830	2830	2830	2830	0
35	20240709	185900	25766440	2830	2830	2830	2830	0
36	20240709	185800	25766440	2830	2830	2830	2830	0
37	20240709	185700	25766440	2830	2830	2830	2830	0
38	20240709	185600	25766440	2830	2830	2830	2830	0
39	20240709	185500	25766440	2830	2830	2830	2830	0
40	20240709	185400	25766440	2830	2830	2830	2830	0
41	20240709	185300	25766440	2830	2830	2830	2830	0
42	20240709	185200	25766440	2830	2830	2830	2830	0
43	20240709	185100	25766440	2830	2830	2830	2830	0
44	20240709	185000	25766440	2830	2830	2830	2830	0
45	20240709	184900	25766440	2830	2830	2830	2830	0
46	20240709	184800	25766440	2830	2830	2830	2830	0
47	20240709	184700	25766440	2830	2830	2830	2830	0
48	20240709	184600	25766440	2830	2830	2830	2830	0
49	20240709	184500	25766440	2830	2830	2830	2830	0
50	20240709	184400	25766440	2830	2830	2830	2830	0
51	20240709	184300	25766440	2830	2830	2830	2830	0
52	20240709	184200	25766440	2830	2830	2830	2830	0
53	20240709	184100	25766440	2830	2830	2830	2830	0
54	20240709	184000	25766440	2830	2830	2830	2830	0
55	20240709	183900	25766440	2830	2830	2830	2830	0
56	20240709	183800	25766440	2830	2830	2830	2830	0
57	20240709	183700	25766440	2830	2830	2830	2830	0
58	20240709	183600	25766440	2830	2830	2830	2830	0
59	20240709	183500	25766440	2830	2830	2830	2830	0
60	20240709	183400	25766440	2830	2830	2830	2830	0
61	20240709	183300	25766440	2830	2830	2830	2830	0
62	20240709	183200	25766440	2830	2830	2830	2830	65
63	20240709	183100	25766440	2830	2830	2830	2830	0
64	20240709	183000	25766440	2830	2830	2830	2830	0
65	20240709	182900	25766440	2830	2830	2830	2830	0
66	20240709	182800	25766440	2830	2830	2830	2830	0
67	20240709	182700	25766440	2830	2830	2830	2830	0
68	20240709	182600	25766440	2830	2830	2830	2830	0
69	20240709	182500	25766440	2830	2830	2830	2830	0
70	20240709	182400	25766440	2830	2830	2830	2830	0
71	20240709	182300	25766440	2830	2830	2830	2830	0
72	20240709	182200	25766440	2830	2830	2830	2830	0
73	20240709	182100	25766440	2830	2830	2830	2830	0
74	20240709	182000	25766440	2830	2830	2830	2830	0
75	20240709	181900	25766440	2830	2830	2830	2830	0
76	20240709	181800	25766440	2830	2830	2830	2830	0
77	20240709	181700	25766440	2830	2830	2830	2830	0
78	20240709	181600	25766440	2830	2830	2830	2830	0
79	20240709	181500	25766440	2830	2830	2830	2830	0
80	20240709	181400	25766440	2830	2830	2830	2830	0
81	20240709	181300	25766440	2830	2830	2830	2830	0
82	20240709	181200	25766440	2830	2830	2830	2830	0
83	20240709	181100	25766440	2830	2830	2830	2830	0
84	20240709	181000	25766440	2830	2830	2830	2830	0
85	20240709	180900	25766440	2830	2830	2830	2830	0
86	20240709	180800	25766440	2830	2830	2830	2830	0
87	20240709	180700	25766440	2830	2830	2830	2830	0
88	20240709	180600	25766440	2830	2830	2830	2830	0
89	20240709	180500	25766440	2830	2830	2830	2830	0
90	20240709	180400	25766440	2830	2830	2830	2830	0
91	20240709	180300	25766440	2830	2830	2830	2830	0
92	20240709	180200	25766440	2830	2830	2830	2830	65
93	20240709	180100	25766440	2830	2830	2830	2830	0
94	20240709	180000	25766440	2830	2830	2830	2830	0
95	20240709	175900	25766440	2830	2830	2830	2830	0
96	20240709	175800	25766440	2830	2830	2830	2830	0
97	20240709	175700	25766440	2830	2830	2830	2830	0
98	20240709	175600	25766440	2830	2830	2830	2830	0
99	20240709	175500	25766440	2830	2830	2830	2830	0
100	20240709	175400	25766440	2830	2830	2830	2830	0
101	20240709	175300	25766440	2830	2830	2830	2830	0
102	20240709	175200	25766440	2830	2830	2830	2830	0
103	20240709	175100	25766440	2830	2830	2830	2830	0
104	20240709	175000	25766440	2830	2830	2830	2830	0
105	20240709	174900	25766440	2830	2830	2830	2830	0
106	20240709	174800	25766440	2830	2830	2830	2830	0
107	20240709	174700	25766440	2830	2830	2830	2830	0
108	20240709	174600	25766440	2830	2830	2830	2830	0
109	20240709	174500	25766440	2830	2830	2830	2830	0
110	20240709	174400	25766440	2830	2830	2830	2830	0
111	20240709	174300	25766440	2830	2830	2830	2830	0
112	20240709	174200	25766440	2830	2830	2830	2830	0
113	20240709	174100	25766440	2830	2830	2830	2830	0
114	20240709	174000	25766440	2830	2830	2830	2830	0
115	20240709	173900	25766440	2830	2830	2830	2830	0
116	20240709	173800	25766440	2830	2830	2830	2830	0
117	20240709	173700	25766440	2830	2830	2830	2830	0
118	20240709	173600	25766440	2830	2830	2830	2830	0
119	20240709	173500	25766440	2830	2830	2830	2830	0
120	20240709	173400	25766440	2830	2830	2830	2830	0
121	20240709	173300	25766440	2830	2830	2830	2830	0
122	20240709	173200	25766440	2830	2830	2830	2830	65
123	20240709	173100	25766440	2830	2830	2830	2830	0
124	20240709	173000	25766440	2830	2830	2830	2830	0
125	20240709	172900	25766440	2830	2830	2830	2830	0
126	20240709	172800	25766440	2830	2830	2830	2830	0
127	20240709	172700	25766440	2830	2830	2830	2830	0
128	20240709	172600	25766440	2830	2830	2830	2830	0
129	20240709	172500	25766440	2830	2830	2830	2830	0
130	20240709	172400	25766440	2830	2830	2830	2830	0
131	20240709	172300	25766440	2830	2830	2830	2830	0
132	20240709	172200	25766440	2830	2830	2830	2830	0
133	20240709	172100	25766440	2830	2830	2830	2830	0
134	20240709	172000	25766440	2830	2830	2830	2830	0
135	20240709	171900	25766440	2830	2830	2830	2830	0
136	20240709	171800	25766440	2830	2830	2830	2830	0
137	20240709	171700	25766440	2830	2830	2830	2830	0
138	20240709	171600	25766440	2830	2830	2830	2830	0
139	20240709	171500	25766440	2830	2830	2830	2830	0
140	20240709	171400	25766440	2830	2830	2830	2830	0
141	20240709	171300	25766440	2830	2830	2830	2830	0
142	20240709	171200	25766440	2830	2830	2830	2830	0
143	20240709	171100	25766440	2830	2830	2830	2830	0
144	20240709	171000	25766440	2830	2830	2830	2830	0
145	20240709	170900	25766440	2830	2830	2830	2830	0
146	20240709	170800	25766440	2830	2830	2830	2830	0
147	20240709	170700	25766440	2830	2830	2830	2830	0
148	20240709	170600	25766440	2830	2830	2830	2830	0
149	20240709	170500	25766440	2830	2830	2830	2830	0
150	20240709	170400	25766440	2830	2830	2830	2830	0
151	20240709	170300	25766440	2830	2830	2830	2830	0
152	20240709	170200	25766440	2830	2830	2830	2830	65
153	20240709	170100	25766440	2830	2830	2830	2830	0
154	20240709	170000	25766440	2830	2830	2830	2830	0
155	20240709	165900	25766440	2830	2830	2830	2830	0
156	20240709	165800	25766440	2830	2830	2830	2830	0
157	20240709	165700	25766440	2830	2830	2830	2830	0
158	20240709	165600	25766440	2830	2830	2830	2830	0
159	20240709	165500	25766440	2830	2830	2830	2830	0
160	20240709	165400	25766440	2830	2830	2830	2830	0
161	20240709	165300	25766440	2830	2830	2830	2830	0
162	20240709	165200	25766440	2830	2830	2830	2830	0
163	20240709	165100	25766440	2830	2830	2830	2830	0
164	20240709	165000	25766440	2830	2830	2830	2830	0
165	20240709	164900	25766440	2830	2830	2830	2830	0
166	20240709	164800	25766440	2830	2830	2830	2830	0
167	20240709	164700	25766440	2830	2830	2830	2830	0
168	20240709	164600	25766440	2830	2830	2830	2830	0
169	20240709	164500	25766440	2830	2830	2830	2830	0
170	20240709	164400	25766440	2830	2830	2830	2830	0
171	20240709	164300	25766440	2830	2830	2830	2830	0
172	20240709	164200	25766440	2830	2830	2830	2830	0
173	20240709	164100	25766440	2830	2830	2830	2830	0
174	20240709	164000	25766440	2830	2830	2830	2830	0
175	20240709	163900	25766440	2830	2830	2830	2830	0
176	20240709	163800	25766440	2830	2830	2830	2830	0
177	20240709	163700	25766440	2830	2830	2830	2830	0
178	20240709	163600	25766440	2830	2830	2830	2830	0
179	20240709	163500	25766440	2830	2830	2830	2830	0
180	20240709	163400	25766440	2830	2830	2830	2830	0
181	20240709	163300	25766440	2830	2830	2830	2830	0
182	20240709	163200	25766440	2830	2830	2830	2830	65
183	20240709	163100	25766440	2830	2830	2830	2830	0
184	20240709	163000	25766440	2830	2830	2830	2830	0
185	20240709	162900	25766440	2830	2830	2830	2830	0
186	20240709	162800	25766440	2830	2830	2830	2830	0
187	20240709	162700	25766440	2830	2830	2830	2830	0
188	20240709	162600	25766440	2830	2830	2830	2830	0
189	20240709	162500	25766440	2830	2830	2830	2830	0
190	20240709	162400	25766440	2830	2830	2830	2830	0
191	20240709	162300	25766440	2830	2830	2830	2830	0
192	20240709	162200	25766440	2830	2830	2830	2830	0
193	20240709	162100	25766440	2830	2830	2830	2830	0
194	20240709	162000	25766440	2830	2830	2830	2830	0
195	20240709	161900	25766440	2830	2830	2830	2830	0
196	20240709	161800	25766440	2830	2830	2830	2830	0
197	20240709	161700	25766440	2830	2830	2830	2830	0
198	20240709	161600	25766440	2830	2830	2830	2830	0
199	20240709	161500	25766440	2830	2830	2830	2830	0
200	20240709	161400	25766440	2830	2830	2830	2830	0
201	20240709	161300	25766440	2830	2830	2830	2830	0
202	20240709	161200	25766440	2830	2830	2830	2830	0
203	20240709	161100	25766440	2830	2830	2830	2830	0
204	20240709	161000	25766440	2830	2830	2830	2830	0
205	20240709	160900	25766440	2830	2830	2830	2830	0
206	20240709	160800	25766440	2830	2830	2830	2830	0
207	20240709	160700	25766440	2830	2830	2830	2830	0
208	20240709	160600	25766440	2830	2830	2830	2830	0
209	20240709	160500	25766440	2830	2830	2830	2830	0
210	20240709	160400	25766440	2830	2830	2830	2830	0
211	20240709	160300	25766440	2830	2830	2830	2830	0
212	20240709	160200	25766440	2830	2830	2830	2830	65
213	20240709	160100	25766440	2830	2830	2830	2830	0
214	20240709	160000	25766440	2830	2830	2830	2830	0
215	20240709	155900	25766440	2830	2830	2830	2830	0
216	20240709	155800	25766440	2830	2830	2830	2830	0
217	20240709	155700	25766440	2830	2830	2830	2830	0
218	20240709	155600	25766440	2830	2830	2830	2830	0
219	20240709	155500	25766440	2830	2830	2830	2830	0
220	20240709	155400	25766440	2830	2830	2830	2830	0
221	20240709	155300	25766440	2830	2830	2830	2830	0
222	20240709	155200	25766440	2830	2830	2830	2830	0
223	20240709	155100	25766440	2830	2830	2830	2830	0
224	20240709	155000	25766440	2830	2830	2830	2830	0
225	20240709	154900	25766440	2830	2830	2830	2830	0
226	20240709	154800	25766440	2830	2830	2830	2830	0
227	20240709	154700	25766440	2830	2830	2830	2830	0
228	20240709	154600	25766440	2830	2830	2830	2830	0
229	20240709	154500	25766440	2830	2830	2830	2830	0
230	20240709	154400	25766440	2830	2830	2830	2830	0
231	20240709	154300	25766440	2830	2830	2830	2830	0
232	20240709	154200	25766440	2830	2830	2830	2830	0
233	20240709	154100	25766440	2830	2830	2830	2830	0
234	20240709	154000	25766440	2830	2830	2830	2830	0
235	20240709	153900	25766440	2830	2830	2830	2830	0
236	20240709	153800	25766440	2830	2830	2830	2830	0
237	20240709	153700	25766440	2830	2830	2830	2830	0
238	20240709	153600	25766440	2830	2830	2830	2830	0
239	20240709	153500	25766440	2830	2830	2830	2830	0
240	20240709	153400	25766440	2830	2830	2830	2830	0
241	20240709	153300	25766440	2830	2830	2830	2830	0
242	20240709	153200	25766440	2830	2830	2830	2830	65
243	20240709	153100	25766440	2830	2830	2830	2830	0
244	20240709	153000	25766440	2830	2830	2830	2830	65
245	20240709	152900	25582490	2825	2825	2825	2825	0
246	20240709	152800	25582490	2825	2825	2825	2825	0
247	20240709	152700	25582490	2825	2825	2825	2825	0
248	20240709	152600	25582490	2825	2825	2825	2825	0
249	20240709	152500	25582490	2825	2825	2825	2825	0
250	20240709	152400	25582490	2825	2825	2825	2825	0
251	20240709	152300	25582490	2825	2825	2825	2825	0
252	20240709	152200	25582490	2825	2825	2825	2825	0
253	20240709	152100	25582490	2825	2825	2825	2825	0
254	20240709	152000	25582490	2825	2825	2825	2825	0
255	20240709	151900	25582490	2825	2825	2825	2825	0
256	20240709	151800	25582490	2825	2825	2825	2825	0
257	20240709	151700	25582490	2825	2825	2825	2825	0
258	20240709	151600	25582490	2825	2835	2835	2825	24
259	20240709	151500	25514520	2835	2835	2835	2835	0
260	20240709	151400	25514520	2835	2835	2835	2835	0
261	20240709	151300	25514520	2835	2835	2835	2835	0
262	20240709	151200	25514520	2835	2835	2835	2835	0
263	20240709	151100	25514520	2835	2830	2835	2830	52
264	20240709	151000	25367355	2830	2830	2830	2830	0
265	20240709	150900	25367355	2830	2830	2830	2830	200
266	20240709	150800	24801355	2825	2825	2825	2825	0
267	20240709	150700	24801355	2825	2825	2825	2825	0
268	20240709	150600	24801355	2825	2825	2825	2825	1
269	20240709	150500	24798530	2825	2825	2825	2825	0
270	20240709	150400	24798530	2825	2825	2825	2825	0
271	20240709	150300	24798530	2825	2825	2825	2825	0
272	20240709	150200	24798530	2825	2825	2825	2825	0
273	20240709	150100	24798530	2825	2825	2825	2825	0
274	20240709	150000	24798530	2825	2825	2825	2825	0
275	20240709	145900	24798530	2825	2825	2825	2825	0
276	20240709	145800	24798530	2825	2825	2825	2825	0
277	20240709	145700	24798530	2825	2825	2825	2825	0
278	20240709	145600	24798530	2825	2825	2825	2825	0
279	20240709	145500	24798530	2825	2825	2825	2825	0
280	20240709	145400	24798530	2825	2825	2825	2825	0
281	20240709	145300	24798530	2825	2825	2825	2825	0
282	20240709	145200	24798530	2825	2825	2825	2825	0
283	20240709	145100	24798530	2825	2825	2825	2825	0
284	20240709	145000	24798530	2825	2825	2825	2825	0
285	20240709	144900	24798530	2825	2825	2825	2825	0
286	20240709	144800	24798530	2825	2825	2825	2825	0
287	20240709	144700	24798530	2825	2830	2830	2825	185
288	20240709	144600	24275015	2830	2830	2830	2830	0
289	20240709	144500	24275015	2830	2830	2830	2830	0
290	20240709	144400	24275015	2830	2830	2830	2830	0
291	20240709	144300	24275015	2830	2830	2830	2830	0
292	20240709	144200	24275015	2830	2830	2830	2830	1
293	20240709	144100	24272185	2830	2830	2830	2830	0
294	20240709	144000	24272185	2830	2830	2830	2830	0
295	20240709	143900	24272185	2830	2830	2830	2830	0
296	20240709	143800	24272185	2830	2830	2830	2830	0
297	20240709	143700	24272185	2830	2830	2830	2830	0
298	20240709	143600	24272185	2830	2830	2830	2830	1
299	20240709	143500	24269355	2830	2830	2830	2830	0
300	20240709	143400	24269355	2830	2830	2830	2830	0
301	20240709	143300	24269355	2830	2830	2830	2830	0
302	20240709	143200	24269355	2830	2830	2830	2830	0
303	20240709	143100	24269355	2830	2830	2830	2830	0
304	20240709	143000	24269355	2830	2830	2830	2830	0
305	20240709	142900	24269355	2830	2830	2830	2830	0
306	20240709	142800	24269355	2830	2830	2830	2830	0
307	20240709	142700	24269355	2830	2830	2830	2830	0
308	20240709	142600	24269355	2830	2830	2830	2830	0
309	20240709	142500	24269355	2830	2830	2830	2830	0
310	20240709	142400	24269355	2830	2830	2830	2830	0
311	20240709	142300	24269355	2830	2830	2830	2830	0
312	20240709	142200	24269355	2830	2830	2830	2830	0
313	20240709	142100	24269355	2830	2830	2830	2830	0
314	20240709	142000	24269355	2830	2830	2830	2830	0
315	20240709	141900	24269355	2830	2830	2830	2830	2
316	20240709	141800	24263695	2830	2830	2830	2830	0
317	20240709	141700	24263695	2830	2830	2830	2830	0
318	20240709	141600	24263695	2830	2830	2830	2830	0
319	20240709	141500	24263695	2830	2830	2830	2830	0
320	20240709	141400	24263695	2830	2830	2830	2830	0
321	20240709	141300	24263695	2830	2830	2830	2830	0
322	20240709	141200	24263695	2830	2830	2830	2830	0
323	20240709	141100	24263695	2830	2830	2830	2830	2
324	20240709	141000	24258035	2830	2825	2830	2825	4
325	20240709	140900	24246725	2830	2830	2830	2830	0
326	20240709	140800	24246725	2830	2830	2830	2830	0
327	20240709	140700	24246725	2830	2830	2830	2830	4
328	20240709	140600	24235405	2825	2825	2825	2825	0
329	20240709	140500	24235405	2825	2825	2825	2825	0
330	20240709	140400	24235405	2825	2825	2825	2825	178
331	20240709	140300	23732555	2835	2835	2835	2835	0
332	20240709	140200	23732555	2835	2835	2835	2835	0
333	20240709	140100	23732555	2835	2835	2835	2835	0
334	20240709	140000	23732555	2835	2835	2835	2835	0
335	20240709	135900	23732555	2835	2835	2835	2835	0
336	20240709	135800	23732555	2835	2835	2835	2835	0
337	20240709	135700	23732555	2835	2835	2835	2835	0
338	20240709	135600	23732555	2835	2835	2835	2835	0
339	20240709	135500	23732555	2835	2835	2835	2835	0
340	20240709	135400	23732555	2835	2835	2835	2835	0
341	20240709	135300	23732555	2835	2835	2835	2835	1
342	20240709	135200	23729720	2825	2825	2825	2825	0
343	20240709	135100	23729720	2825	2825	2825	2825	0
344	20240709	135000	23729720	2825	2825	2825	2825	0
345	20240709	134900	23729720	2825	2825	2825	2825	0
346	20240709	134800	23729720	2825	2825	2825	2825	0
347	20240709	134700	23729720	2825	2825	2825	2825	0
348	20240709	134600	23729720	2825	2825	2825	2825	0
349	20240709	134500	23729720	2825	2825	2825	2825	0
350	20240709	134400	23729720	2825	2825	2825	2825	0
351	20240709	134300	23729720	2825	2825	2825	2825	0
352	20240709	134200	23729720	2825	2825	2825	2825	0
353	20240709	134100	23729720	2825	2825	2825	2825	0
354	20240709	134000	23729720	2825	2825	2825	2825	0
355	20240709	133900	23729720	2825	2825	2825	2825	400
356	20240709	133800	22599720	2830	2830	2830	2830	0
357	20240709	133700	22599720	2830	2830	2830	2830	0
358	20240709	133600	22599720	2830	2830	2830	2830	19
359	20240709	133500	22545950	2830	2830	2830	2830	0
360	20240709	133400	22545950	2830	2830	2830	2830	0
361	20240709	133300	22545950	2830	2830	2830	2830	0
362	20240709	133200	22545950	2830	2830	2830	2830	0
363	20240709	133100	22545950	2830	2830	2830	2830	0
364	20240709	133000	22545950	2830	2830	2830	2830	0
365	20240709	132900	22545950	2830	2830	2830	2830	0
366	20240709	132800	22545950	2830	2830	2830	2830	0
367	20240709	132700	22545950	2830	2830	2830	2830	0
368	20240709	132600	22545950	2830	2830	2830	2830	0
369	20240709	132500	22545950	2830	2830	2830	2830	10
370	20240709	132400	22517650	2830	2830	2830	2830	0
371	20240709	132300	22517650	2830	2830	2830	2830	0
372	20240709	132200	22517650	2830	2830	2830	2830	1
373	20240709	132100	22514820	2830	2830	2830	2830	0
374	20240709	132000	22514820	2830	2830	2830	2830	0
375	20240709	131900	22514820	2830	2830	2830	2830	0
376	20240709	131800	22514820	2830	2830	2830	2830	0
377	20240709	131700	22514820	2830	2830	2830	2830	0
378	20240709	131600	22514820	2830	2830	2830	2830	0
379	20240709	131500	22514820	2830	2830	2830	2830	0
380	20240709	131400	22514820	2830	2830	2830	2830	0
381	20240709	131300	22514820	2830	2830	2830	2830	0
382	20240709	131200	22514820	2830	2830	2830	2830	0
383	20240709	131100	22514820	2830	2830	2830	2830	0
384	20240709	131000	22514820	2830	2830	2830	2830	0
385	20240709	130900	22514820	2830	2830	2830	2830	0
386	20240709	130800	22514820	2830	2830	2830	2830	0
387	20240709	130700	22514820	2830	2830	2830	2830	0
388	20240709	130600	22514820	2830	2830	2830	2830	0
389	20240709	130500	22514820	2830	2830	2830	2830	0
390	20240709	130400	22514820	2830	2830	2830	2830	0
391	20240709	130300	22514820	2830	2830	2830	2830	0
392	20240709	130200	22514820	2830	2830	2830	2830	0
393	20240709	130100	22514820	2830	2830	2830	2830	0
394	20240709	130000	22514820	2830	2830	2830	2830	0
395	20240709	125900	22514820	2830	2830	2830	2830	0
396	20240709	125800	22514820	2830	2830	2830	2830	43
397	20240709	125700	22393130	2830	2830	2830	2830	0
398	20240709	125600	22393130	2830	2830	2830	2830	0
399	20240709	125500	22393130	2830	2830	2830	2830	0
400	20240709	125400	22393130	2830	2830	2830	2830	0
401	20240709	125300	22393130	2830	2830	2830	2830	0
402	20240709	125200	22393130	2830	2830	2830	2830	0
403	20240709	125100	22393130	2830	2830	2830	2830	0
404	20240709	125000	22393130	2830	2830	2830	2830	0
405	20240709	124900	22393130	2830	2830	2830	2830	0
406	20240709	124800	22393130	2830	2830	2830	2830	0
407	20240709	124700	22393130	2830	2830	2830	2830	0
408	20240709	124600	22393130	2830	2830	2830	2830	0
409	20240709	124500	22393130	2830	2830	2830	2830	0
410	20240709	124400	22393130	2830	2830	2830	2830	0
411	20240709	124300	22393130	2830	2830	2830	2830	0
412	20240709	124200	22393130	2830	2830	2830	2830	0
413	20240709	124100	22393130	2830	2830	2830	2830	0
414	20240709	124000	22393130	2830	2830	2830	2830	0
415	20240709	123900	22393130	2830	2830	2830	2830	7
416	20240709	123800	22373320	2835	2835	2835	2835	0
417	20240709	123700	22373320	2835	2835	2835	2835	0
418	20240709	123600	22373320	2835	2835	2835	2835	0
419	20240709	123500	22373320	2835	2835	2835	2835	44
420	20240709	123400	22248580	2835	2835	2835	2835	0
421	20240709	123300	22248580	2835	2835	2835	2835	100
422	20240709	123200	21965080	2835	2835	2835	2835	0
423	20240709	123100	21965080	2835	2835	2835	2835	0
424	20240709	123000	21965080	2835	2835	2835	2835	88
425	20240709	122900	21715600	2830	2830	2830	2830	0
426	20240709	122800	21715600	2830	2830	2830	2830	0
427	20240709	122700	21715600	2830	2830	2830	2830	0
428	20240709	122600	21715600	2830	2830	2830	2830	0
429	20240709	122500	21715600	2830	2830	2830	2830	0
430	20240709	122400	21715600	2830	2830	2830	2830	0
431	20240709	122300	21715600	2830	2830	2830	2830	0
432	20240709	122200	21715600	2830	2830	2830	2830	0
433	20240709	122100	21715600	2830	2830	2830	2830	30
434	20240709	122000	21630700	2830	2830	2830	2830	0
435	20240709	121900	21630700	2830	2830	2830	2830	1
436	20240709	121800	21627870	2830	2830	2830	2830	0
437	20240709	121700	21627870	2830	2830	2830	2830	607
438	20240709	121600	19910060	2825	2825	2825	2825	0
439	20240709	121500	19910060	2825	2825	2825	2825	0
440	20240709	121400	19910060	2825	2825	2825	2825	0
441	20240709	121300	19910060	2825	2825	2825	2825	0
442	20240709	121200	19910060	2825	2825	2825	2825	0
443	20240709	121100	19910060	2825	2825	2825	2825	4
444	20240709	121000	19898760	2825	2825	2825	2825	0
445	20240709	120900	19898760	2825	2825	2825	2825	4
446	20240709	120800	19887460	2825	2825	2825	2825	0
447	20240709	120700	19887460	2825	2825	2825	2825	0
448	20240709	120600	19887460	2825	2825	2825	2825	0
449	20240709	120500	19887460	2825	2825	2825	2825	4
450	20240709	120400	19876160	2825	2825	2825	2825	0
451	20240709	120300	19876160	2825	2825	2825	2825	0
452	20240709	120200	19876160	2825	2825	2825	2825	0
453	20240709	120100	19876160	2825	2825	2825	2825	0
454	20240709	120000	19876160	2825	2825	2825	2825	0
455	20240709	115900	19876160	2825	2825	2825	2825	0
456	20240709	115800	19876160	2825	2825	2825	2825	0
457	20240709	115700	19876160	2825	2825	2825	2825	170
458	20240709	115600	19395910	2825	2825	2825	2825	6
459	20240709	115500	19378960	2820	2820	2820	2820	0
460	20240709	115400	19378960	2820	2820	2820	2820	0
461	20240709	115300	19378960	2820	2820	2820	2820	0
462	20240709	115200	19378960	2820	2820	2820	2820	0
463	20240709	115100	19378960	2820	2820	2820	2820	0
464	20240709	115000	19378960	2820	2820	2820	2820	0
465	20240709	114900	19378960	2820	2820	2820	2820	0
466	20240709	114800	19378960	2820	2820	2820	2820	22
467	20240709	114700	19316920	2825	2825	2825	2825	3
468	20240709	114600	19308445	2825	2825	2825	2825	1
469	20240709	114500	19305620	2825	2825	2825	2825	0
470	20240709	114400	19305620	2825	2825	2825	2825	0
471	20240709	114300	19305620	2825	2825	2825	2825	0
472	20240709	114200	19305620	2825	2825	2825	2825	0
473	20240709	114100	19305620	2825	2825	2825	2825	4
474	20240709	114000	19294320	2825	2825	2825	2825	0
475	20240709	113900	19294320	2825	2825	2825	2825	0
476	20240709	113800	19294320	2825	2825	2825	2825	40
477	20240709	113700	19181320	2825	2825	2825	2825	0
478	20240709	113600	19181320	2825	2825	2825	2825	35
479	20240709	113500	19082445	2825	2825	2825	2825	82
480	20240709	113400	18850795	2825	2825	2825	2825	0
481	20240709	113300	18850795	2825	2825	2825	2825	0
482	20240709	113200	18850795	2825	2825	2825	2825	0
483	20240709	113100	18850795	2825	2825	2825	2825	0
484	20240709	113000	18850795	2825	2825	2825	2825	0
485	20240709	112900	18850795	2825	2825	2825	2825	0
486	20240709	112800	18850795	2825	2825	2825	2825	0
487	20240709	112700	18850795	2825	2825	2825	2825	0
488	20240709	112600	18850795	2825	2820	2825	2820	8
489	20240709	112500	18828215	2815	2815	2815	2815	0
490	20240709	112400	18828215	2815	2815	2815	2815	0
491	20240709	112300	18828215	2815	2815	2815	2815	0
492	20240709	112200	18828215	2815	2815	2815	2815	0
493	20240709	112100	18828215	2815	2815	2815	2815	230
494	20240709	112000	18180765	2820	2820	2820	2820	0
495	20240709	111900	18180765	2820	2820	2820	2820	0
496	20240709	111800	18180765	2820	2820	2820	2820	0
497	20240709	111700	18180765	2820	2820	2820	2820	0
498	20240709	111600	18180765	2820	2820	2820	2820	570
499	20240709	111500	16573365	2815	2815	2815	2815	0
500	20240709	111400	16573365	2815	2815	2815	2815	0
501	20240709	111300	16573365	2815	2815	2815	2815	0
502	20240709	111200	16573365	2815	2815	2815	2815	0
503	20240709	111100	16573365	2815	2820	2820	2815	1776
504	20240709	111000	11573905	2820	2820	2820	2820	0
505	20240709	110900	11573905	2820	2820	2820	2820	4
506	20240709	110800	11562625	2820	2820	2820	2820	0
507	20240709	110700	11562625	2820	2820	2820	2820	0
508	20240709	110600	11562625	2820	2820	2820	2820	25
509	20240709	110500	11492125	2820	2820	2820	2820	0
510	20240709	110400	11492125	2820	2820	2820	2820	0
511	20240709	110300	11492125	2820	2820	2820	2820	0
512	20240709	110200	11492125	2820	2820	2820	2820	20
513	20240709	110100	11435725	2820	2820	2820	2820	273
514	20240709	110000	10665865	2820	2820	2820	2820	0
515	20240709	105900	10665865	2820	2820	2820	2820	0
516	20240709	105800	10665865	2820	2820	2820	2820	0
517	20240709	105700	10665865	2820	2820	2820	2820	0
518	20240709	105600	10665865	2820	2820	2820	2820	3
519	20240709	105500	10657405	2820	2820	2820	2820	0
520	20240709	105400	10657405	2820	2820	2820	2820	0
521	20240709	105300	10657405	2820	2820	2820	2820	0
522	20240709	105200	10657405	2820	2820	2820	2820	0
523	20240709	105100	10657405	2820	2820	2820	2820	3
524	20240709	105000	10648945	2820	2820	2820	2820	0
525	20240709	104900	10648945	2820	2820	2820	2820	3
526	20240709	104800	10640485	2815	2815	2815	2815	0
527	20240709	104700	10640485	2815	2815	2815	2815	0
528	20240709	104600	10640485	2815	2815	2815	2815	0
529	20240709	104500	10640485	2815	2815	2815	2815	0
530	20240709	104400	10640485	2815	2815	2815	2815	0
531	20240709	104300	10640485	2815	2815	2815	2815	670
532	20240709	104200	8754435	2820	2820	2820	2820	0
533	20240709	104100	8754435	2820	2820	2820	2820	4
534	20240709	104000	8743155	2815	2815	2815	2815	13
535	20240709	103900	8706560	2815	2815	2815	2815	4
536	20240709	103800	8695300	2815	2815	2815	2815	0
537	20240709	103700	8695300	2815	2815	2815	2815	0
538	20240709	103600	8695300	2815	2815	2815	2815	771
539	20240709	103500	6524935	2815	2815	2815	2815	0
540	20240709	103400	6524935	2815	2815	2815	2815	200
541	20240709	103300	5961935	2815	2815	2815	2815	2
542	20240709	103200	5956305	2820	2820	2820	2820	0
543	20240709	103100	5956305	2820	2820	2820	2820	4
544	20240709	103000	5945025	2820	2820	2820	2820	0
545	20240709	102900	5945025	2820	2820	2820	2820	3
546	20240709	102800	5936565	2820	2820	2820	2820	10
547	20240709	102700	5908365	2820	2820	2820	2820	0
548	20240709	102600	5908365	2820	2820	2820	2820	4
549	20240709	102500	5897085	2815	2815	2815	2815	2
550	20240709	102400	5891455	2815	2815	2815	2815	299
551	20240709	102300	5049770	2815	2815	2815	2815	215
552	20240709	102200	4444545	2815	2815	2815	2815	8
553	20240709	102100	4422025	2820	2820	2820	2820	3
554	20240709	102000	4413565	2820	2820	2820	2820	50
555	20240709	101900	4272565	2820	2820	2820	2820	0
556	20240709	101800	4272565	2820	2820	2820	2820	0
557	20240709	101700	4272565	2820	2810	2820	2810	213
558	20240709	101600	3674025	2820	2820	2820	2820	0
559	20240709	101500	3674025	2820	2820	2820	2820	0
560	20240709	101400	3674025	2820	2815	2820	2815	5
561	20240709	101300	3659940	2815	2815	2815	2815	8
562	20240709	101200	3637420	2815	2815	2815	2815	0
563	20240709	101100	3637420	2815	2815	2815	2815	0
564	20240709	101000	3637420	2815	2815	2815	2815	0
565	20240709	100900	3637420	2815	2815	2815	2815	0
566	20240709	100800	3637420	2815	2815	2815	2815	0
567	20240709	100700	3637420	2815	2815	2815	2815	10
568	20240709	100600	3609270	2815	2815	2815	2815	40
569	20240709	100500	3496670	2815	2815	2815	2815	0
570	20240709	100400	3496670	2815	2815	2815	2815	0
571	20240709	100300	3496670	2815	2815	2815	2815	0
572	20240709	100200	3496670	2815	2815	2815	2815	0
573	20240709	100100	3496670	2815	2815	2815	2815	4
574	20240709	100000	3485410	2820	2820	2820	2820	0
575	20240709	095900	3485410	2820	2820	2820	2820	0
576	20240709	095800	3485410	2820	2820	2820	2820	2
577	20240709	095700	3479770	2815	2815	2815	2815	2
578	20240709	095600	3474140	2815	2815	2815	2815	3
579	20240709	095500	3465695	2820	2815	2820	2815	35
580	20240709	095400	3367155	2815	2815	2815	2815	1
581	20240709	095300	3364340	2815	2815	2815	2815	0
582	20240709	095200	3364340	2815	2820	2820	2815	4
583	20240709	095100	3353075	2820	2820	2820	2820	0
584	20240709	095000	3353075	2820	2820	2820	2820	0
585	20240709	094900	3353075	2820	2820	2820	2820	0
586	20240709	094800	3353075	2820	2820	2820	2820	0
587	20240709	094700	3353075	2820	2820	2820	2820	152
588	20240709	094600	2924435	2815	2815	2815	2815	80
589	20240709	094500	2699235	2810	2810	2810	2810	230
590	20240709	094400	2052935	2820	2820	2820	2820	0
591	20240709	094300	2052935	2820	2820	2820	2820	0
592	20240709	094200	2052935	2820	2820	2820	2820	0
593	20240709	094100	2052935	2820	2820	2820	2820	114
594	20240709	094000	1731455	2815	2815	2815	2815	0
595	20240709	093900	1731455	2815	2815	2815	2815	0
596	20240709	093800	1731455	2815	2815	2815	2815	0
597	20240709	093700	1731455	2815	2815	2815	2815	0
598	20240709	093600	1731455	2815	2815	2815	2815	4
599	20240709	093500	1720195	2820	2820	2820	2820	0
600	20240709	093400	1720195	2820	2820	2820	2820	21
601	20240709	093300	1660975	2815	2815	2815	2815	0
602	20240709	093200	1660975	2815	2815	2815	2815	0
603	20240709	093100	1660975	2815	2815	2815	2815	4
604	20240709	093000	1649715	2815	2815	2815	2815	0
605	20240709	092900	1649715	2815	2815	2815	2815	8
606	20240709	092800	1627195	2825	2825	2825	2825	0
607	20240709	092700	1627195	2825	2825	2825	2825	0
608	20240709	092600	1627195	2825	2825	2825	2825	0
609	20240709	092500	1627195	2825	2825	2825	2825	0
610	20240709	092400	1627195	2825	2825	2825	2825	50
611	20240709	092300	1485945	2825	2825	2825	2825	0
612	20240709	092200	1485945	2825	2825	2825	2825	0
613	20240709	092100	1485945	2825	2825	2825	2825	0
614	20240709	092000	1485945	2825	2825	2825	2825	177
615	20240709	091900	985920	2825	2825	2825	2825	0
616	20240709	091800	985920	2825	2825	2825	2825	0
617	20240709	091700	985920	2825	2825	2825	2825	0
618	20240709	091600	985920	2825	2825	2825	2825	0
619	20240709	091500	985920	2825	2825	2825	2825	0
620	20240709	091400	985920	2825	2825	2825	2825	1
621	20240709	091300	983095	2805	2805	2805	2805	0
622	20240709	091200	983095	2805	2805	2805	2805	0
623	20240709	091100	983095	2805	2805	2805	2805	0
624	20240709	091000	983095	2805	2805	2805	2805	0
625	20240709	090900	983095	2805	2805	2805	2805	0
626	20240709	090800	983095	2805	2805	2805	2805	0
627	20240709	090700	983095	2805	2805	2805	2805	0
628	20240709	090600	983095	2805	2805	2805	2805	0
629	20240709	090500	983095	2805	2805	2805	2805	0
630	20240709	090400	983095	2805	2805	2805	2805	0
631	20240709	090300	983095	2805	2805	2805	2805	151
632	20240709	090200	559540	2825	2825	2825	2825	0
633	20240709	090100	559540	2825	2825	2825	2825	50
634	20240709	090000	418290	2830	2830	2830	2830	126