KissMeData/131220/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202800	33515880	5340	5340	5340	5340	43
3	20240709	202700	33515880	5340	5340	5340	5340	0
4	20240709	202600	33515880	5340	5340	5340	5340	0
5	20240709	202500	33515880	5340	5340	5340	5340	0
6	20240709	202400	33515880	5340	5340	5340	5340	0
7	20240709	202300	33515880	5340	5340	5340	5340	0
8	20240709	202200	33515880	5340	5340	5340	5340	0
9	20240709	202100	33515880	5340	5340	5340	5340	0
10	20240709	202000	33515880	5340	5340	5340	5340	0
11	20240709	201900	33515880	5340	5340	5340	5340	0
12	20240709	201800	33515880	5340	5340	5340	5340	0
13	20240709	201700	33515880	5340	5340	5340	5340	0
14	20240709	201600	33515880	5340	5340	5340	5340	0
15	20240709	201500	33515880	5340	5340	5340	5340	0
16	20240709	201400	33515880	5340	5340	5340	5340	0
17	20240709	201300	33515880	5340	5340	5340	5340	0
18	20240709	201200	33515880	5340	5340	5340	5340	0
19	20240709	201100	33515880	5340	5340	5340	5340	0
20	20240709	201000	33515880	5340	5340	5340	5340	0
21	20240709	200900	33515880	5340	5340	5340	5340	0
22	20240709	200800	33515880	5340	5340	5340	5340	0
23	20240709	200700	33515880	5340	5340	5340	5340	0
24	20240709	200600	33515880	5340	5340	5340	5340	0
25	20240709	200500	33515880	5340	5340	5340	5340	0
26	20240709	200400	33515880	5340	5340	5340	5340	0
27	20240709	200300	33515880	5340	5340	5340	5340	0
28	20240709	200200	33515880	5340	5340	5340	5340	0
29	20240709	200100	33515880	5340	5340	5340	5340	0
30	20240709	200000	33515880	5340	5340	5340	5340	0
31	20240709	195900	33515880	5340	5340	5340	5340	0
32	20240709	195800	33515880	5340	5340	5340	5340	43
33	20240709	195700	33515880	5340	5340	5340	5340	0
34	20240709	195600	33515880	5340	5340	5340	5340	0
35	20240709	195500	33515880	5340	5340	5340	5340	0
36	20240709	195400	33515880	5340	5340	5340	5340	0
37	20240709	195300	33515880	5340	5340	5340	5340	0
38	20240709	195200	33515880	5340	5340	5340	5340	0
39	20240709	195100	33515880	5340	5340	5340	5340	0
40	20240709	195000	33515880	5340	5340	5340	5340	0
41	20240709	194900	33515880	5340	5340	5340	5340	0
42	20240709	194800	33515880	5340	5340	5340	5340	0
43	20240709	194700	33515880	5340	5340	5340	5340	0
44	20240709	194600	33515880	5340	5340	5340	5340	0
45	20240709	194500	33515880	5340	5340	5340	5340	0
46	20240709	194400	33515880	5340	5340	5340	5340	0
47	20240709	194300	33515880	5340	5340	5340	5340	0
48	20240709	194200	33515880	5340	5340	5340	5340	0
49	20240709	194100	33515880	5340	5340	5340	5340	0
50	20240709	194000	33515880	5340	5340	5340	5340	0
51	20240709	193900	33515880	5340	5340	5340	5340	0
52	20240709	193800	33515880	5340	5340	5340	5340	0
53	20240709	193700	33515880	5340	5340	5340	5340	0
54	20240709	193600	33515880	5340	5340	5340	5340	0
55	20240709	193500	33515880	5340	5340	5340	5340	0
56	20240709	193400	33515880	5340	5340	5340	5340	0
57	20240709	193300	33515880	5340	5340	5340	5340	0
58	20240709	193200	33515880	5340	5340	5340	5340	0
59	20240709	193100	33515880	5340	5340	5340	5340	0
60	20240709	193000	33515880	5340	5340	5340	5340	0
61	20240709	192900	33515880	5340	5340	5340	5340	0
62	20240709	192800	33515880	5340	5340	5340	5340	43
63	20240709	192700	33515880	5340	5340	5340	5340	0
64	20240709	192600	33515880	5340	5340	5340	5340	0
65	20240709	192500	33515880	5340	5340	5340	5340	0
66	20240709	192400	33515880	5340	5340	5340	5340	0
67	20240709	192300	33515880	5340	5340	5340	5340	0
68	20240709	192200	33515880	5340	5340	5340	5340	0
69	20240709	192100	33515880	5340	5340	5340	5340	0
70	20240709	192000	33515880	5340	5340	5340	5340	0
71	20240709	191900	33515880	5340	5340	5340	5340	0
72	20240709	191800	33515880	5340	5340	5340	5340	0
73	20240709	191700	33515880	5340	5340	5340	5340	0
74	20240709	191600	33515880	5340	5340	5340	5340	0
75	20240709	191500	33515880	5340	5340	5340	5340	0
76	20240709	191400	33515880	5340	5340	5340	5340	0
77	20240709	191300	33515880	5340	5340	5340	5340	0
78	20240709	191200	33515880	5340	5340	5340	5340	0
79	20240709	191100	33515880	5340	5340	5340	5340	0
80	20240709	191000	33515880	5340	5340	5340	5340	0
81	20240709	190900	33515880	5340	5340	5340	5340	0
82	20240709	190800	33515880	5340	5340	5340	5340	0
83	20240709	190700	33515880	5340	5340	5340	5340	0
84	20240709	190600	33515880	5340	5340	5340	5340	0
85	20240709	190500	33515880	5340	5340	5340	5340	0
86	20240709	190400	33515880	5340	5340	5340	5340	0
87	20240709	190300	33515880	5340	5340	5340	5340	0
88	20240709	190200	33515880	5340	5340	5340	5340	0
89	20240709	190100	33515880	5340	5340	5340	5340	0
90	20240709	190000	33515880	5340	5340	5340	5340	0
91	20240709	185900	33515880	5340	5340	5340	5340	0
92	20240709	185800	33515880	5340	5340	5340	5340	43
93	20240709	185700	33515880	5340	5340	5340	5340	0
94	20240709	185600	33515880	5340	5340	5340	5340	0
95	20240709	185500	33515880	5340	5340	5340	5340	0
96	20240709	185400	33515880	5340	5340	5340	5340	0
97	20240709	185300	33515880	5340	5340	5340	5340	0
98	20240709	185200	33515880	5340	5340	5340	5340	0
99	20240709	185100	33515880	5340	5340	5340	5340	0
100	20240709	185000	33515880	5340	5340	5340	5340	0
101	20240709	184900	33515880	5340	5340	5340	5340	0
102	20240709	184800	33515880	5340	5340	5340	5340	0
103	20240709	184700	33515880	5340	5340	5340	5340	0
104	20240709	184600	33515880	5340	5340	5340	5340	0
105	20240709	184500	33515880	5340	5340	5340	5340	0
106	20240709	184400	33515880	5340	5340	5340	5340	0
107	20240709	184300	33515880	5340	5340	5340	5340	0
108	20240709	184200	33515880	5340	5340	5340	5340	0
109	20240709	184100	33515880	5340	5340	5340	5340	0
110	20240709	184000	33515880	5340	5340	5340	5340	0
111	20240709	183900	33515880	5340	5340	5340	5340	0
112	20240709	183800	33515880	5340	5340	5340	5340	0
113	20240709	183700	33515880	5340	5340	5340	5340	0
114	20240709	183600	33515880	5340	5340	5340	5340	0
115	20240709	183500	33515880	5340	5340	5340	5340	0
116	20240709	183400	33515880	5340	5340	5340	5340	0
117	20240709	183300	33515880	5340	5340	5340	5340	0
118	20240709	183200	33515880	5340	5340	5340	5340	0
119	20240709	183100	33515880	5340	5340	5340	5340	0
120	20240709	183000	33515880	5340	5340	5340	5340	0
121	20240709	182900	33515880	5340	5340	5340	5340	0
122	20240709	182800	33515880	5340	5340	5340	5340	43
123	20240709	182700	33515880	5340	5340	5340	5340	0
124	20240709	182600	33515880	5340	5340	5340	5340	0
125	20240709	182500	33515880	5340	5340	5340	5340	0
126	20240709	182400	33515880	5340	5340	5340	5340	0
127	20240709	182300	33515880	5340	5340	5340	5340	0
128	20240709	182200	33515880	5340	5340	5340	5340	0
129	20240709	182100	33515880	5340	5340	5340	5340	0
130	20240709	182000	33515880	5340	5340	5340	5340	0
131	20240709	181900	33515880	5340	5340	5340	5340	0
132	20240709	181800	33515880	5340	5340	5340	5340	0
133	20240709	181700	33515880	5340	5340	5340	5340	0
134	20240709	181600	33515880	5340	5340	5340	5340	0
135	20240709	181500	33515880	5340	5340	5340	5340	0
136	20240709	181400	33515880	5340	5340	5340	5340	0
137	20240709	181300	33515880	5340	5340	5340	5340	0
138	20240709	181200	33515880	5340	5340	5340	5340	0
139	20240709	181100	33515880	5340	5340	5340	5340	0
140	20240709	181000	33515880	5340	5340	5340	5340	0
141	20240709	180900	33515880	5340	5340	5340	5340	0
142	20240709	180800	33515880	5340	5340	5340	5340	0
143	20240709	180700	33515880	5340	5340	5340	5340	0
144	20240709	180600	33515880	5340	5340	5340	5340	0
145	20240709	180500	33515880	5340	5340	5340	5340	0
146	20240709	180400	33515880	5340	5340	5340	5340	0
147	20240709	180300	33515880	5340	5340	5340	5340	0
148	20240709	180200	33515880	5340	5340	5340	5340	0
149	20240709	180100	33515880	5340	5340	5340	5340	0
150	20240709	180000	33515880	5340	5340	5340	5340	0
151	20240709	175900	33515880	5340	5340	5340	5340	0
152	20240709	175800	33515880	5340	5340	5340	5340	43
153	20240709	175700	33515880	5340	5340	5340	5340	0
154	20240709	175600	33515880	5340	5340	5340	5340	0
155	20240709	175500	33515880	5340	5340	5340	5340	0
156	20240709	175400	33515880	5340	5340	5340	5340	0
157	20240709	175300	33515880	5340	5340	5340	5340	0
158	20240709	175200	33515880	5340	5340	5340	5340	0
159	20240709	175100	33515880	5340	5340	5340	5340	0
160	20240709	175000	33515880	5340	5340	5340	5340	0
161	20240709	174900	33515880	5340	5340	5340	5340	0
162	20240709	174800	33515880	5340	5340	5340	5340	0
163	20240709	174700	33515880	5340	5340	5340	5340	0
164	20240709	174600	33515880	5340	5340	5340	5340	0
165	20240709	174500	33515880	5340	5340	5340	5340	0
166	20240709	174400	33515880	5340	5340	5340	5340	0
167	20240709	174300	33515880	5340	5340	5340	5340	0
168	20240709	174200	33515880	5340	5340	5340	5340	0
169	20240709	174100	33515880	5340	5340	5340	5340	0
170	20240709	174000	33515880	5340	5340	5340	5340	0
171	20240709	173900	33515880	5340	5340	5340	5340	0
172	20240709	173800	33515880	5340	5340	5340	5340	0
173	20240709	173700	33515880	5340	5340	5340	5340	0
174	20240709	173600	33515880	5340	5340	5340	5340	0
175	20240709	173500	33515880	5340	5340	5340	5340	0
176	20240709	173400	33515880	5340	5340	5340	5340	0
177	20240709	173300	33515880	5340	5340	5340	5340	0
178	20240709	173200	33515880	5340	5340	5340	5340	0
179	20240709	173100	33515880	5340	5340	5340	5340	0
180	20240709	173000	33515880	5340	5340	5340	5340	0
181	20240709	172900	33515880	5340	5340	5340	5340	0
182	20240709	172800	33515880	5340	5340	5340	5340	43
183	20240709	172700	33515880	5340	5340	5340	5340	0
184	20240709	172600	33515880	5340	5340	5340	5340	0
185	20240709	172500	33515880	5340	5340	5340	5340	0
186	20240709	172400	33515880	5340	5340	5340	5340	0
187	20240709	172300	33515880	5340	5340	5340	5340	0
188	20240709	172200	33515880	5340	5340	5340	5340	0
189	20240709	172100	33515880	5340	5340	5340	5340	0
190	20240709	172000	33515880	5340	5340	5340	5340	0
191	20240709	171900	33515880	5340	5340	5340	5340	0
192	20240709	171800	33515880	5340	5340	5340	5340	0
193	20240709	171700	33515880	5340	5340	5340	5340	0
194	20240709	171600	33515880	5340	5340	5340	5340	0
195	20240709	171500	33515880	5340	5340	5340	5340	0
196	20240709	171400	33515880	5340	5340	5340	5340	0
197	20240709	171300	33515880	5340	5340	5340	5340	0
198	20240709	171200	33515880	5340	5340	5340	5340	0
199	20240709	171100	33515880	5340	5340	5340	5340	0
200	20240709	171000	33515880	5340	5340	5340	5340	0
201	20240709	170900	33515880	5340	5340	5340	5340	0
202	20240709	170800	33515880	5340	5340	5340	5340	0
203	20240709	170700	33515880	5340	5340	5340	5340	0
204	20240709	170600	33515880	5340	5340	5340	5340	0
205	20240709	170500	33515880	5340	5340	5340	5340	0
206	20240709	170400	33515880	5340	5340	5340	5340	0
207	20240709	170300	33515880	5340	5340	5340	5340	0
208	20240709	170200	33515880	5340	5340	5340	5340	0
209	20240709	170100	33515880	5340	5340	5340	5340	0
210	20240709	170000	33515880	5340	5340	5340	5340	0
211	20240709	165900	33515880	5340	5340	5340	5340	0
212	20240709	165800	33515880	5340	5340	5340	5340	43
213	20240709	165700	33515880	5340	5340	5340	5340	0
214	20240709	165600	33515880	5340	5340	5340	5340	0
215	20240709	165500	33515880	5340	5340	5340	5340	0
216	20240709	165400	33515880	5340	5340	5340	5340	0
217	20240709	165300	33515880	5340	5340	5340	5340	0
218	20240709	165200	33515880	5340	5340	5340	5340	0
219	20240709	165100	33515880	5340	5340	5340	5340	0
220	20240709	165000	33515880	5340	5340	5340	5340	0
221	20240709	164900	33515880	5340	5340	5340	5340	0
222	20240709	164800	33515880	5340	5340	5340	5340	0
223	20240709	164700	33515880	5340	5340	5340	5340	0
224	20240709	164600	33515880	5340	5340	5340	5340	0
225	20240709	164500	33515880	5340	5340	5340	5340	0
226	20240709	164400	33515880	5340	5340	5340	5340	0
227	20240709	164300	33515880	5340	5340	5340	5340	0
228	20240709	164200	33515880	5340	5340	5340	5340	0
229	20240709	164100	33515880	5340	5340	5340	5340	0
230	20240709	164000	33515880	5340	5340	5340	5340	0
231	20240709	163900	33515880	5340	5340	5340	5340	0
232	20240709	163800	33515880	5340	5340	5340	5340	0
233	20240709	163700	33515880	5340	5340	5340	5340	0
234	20240709	163600	33515880	5340	5340	5340	5340	0
235	20240709	163500	33515880	5340	5340	5340	5340	0
236	20240709	163400	33515880	5340	5340	5340	5340	0
237	20240709	163300	33515880	5340	5340	5340	5340	0
238	20240709	163200	33515880	5340	5340	5340	5340	0
239	20240709	163100	33515880	5340	5340	5340	5340	0
240	20240709	163000	33515880	5340	5340	5340	5340	0
241	20240709	162900	33515880	5340	5340	5340	5340	0
242	20240709	162800	33515880	5340	5340	5340	5340	43
243	20240709	162700	33515880	5340	5340	5340	5340	0
244	20240709	162600	33515880	5340	5340	5340	5340	0
245	20240709	162500	33515880	5340	5340	5340	5340	0
246	20240709	162400	33515880	5340	5340	5340	5340	0
247	20240709	162300	33515880	5340	5340	5340	5340	0
248	20240709	162200	33515880	5340	5340	5340	5340	0
249	20240709	162100	33515880	5340	5340	5340	5340	0
250	20240709	162000	33515880	5340	5340	5340	5340	0
251	20240709	161900	33515880	5340	5340	5340	5340	0
252	20240709	161800	33515880	5340	5340	5340	5340	0
253	20240709	161700	33515880	5340	5340	5340	5340	0
254	20240709	161600	33515880	5340	5340	5340	5340	0
255	20240709	161500	33515880	5340	5340	5340	5340	0
256	20240709	161400	33515880	5340	5340	5340	5340	0
257	20240709	161300	33515880	5340	5340	5340	5340	0
258	20240709	161200	33515880	5340	5340	5340	5340	0
259	20240709	161100	33515880	5340	5340	5340	5340	0
260	20240709	161000	33515880	5340	5340	5340	5340	0
261	20240709	160900	33515880	5340	5340	5340	5340	0
262	20240709	160800	33515880	5340	5340	5340	5340	0
263	20240709	160700	33515880	5340	5340	5340	5340	0
264	20240709	160600	33515880	5340	5340	5340	5340	0
265	20240709	160500	33515880	5340	5340	5340	5340	0
266	20240709	160400	33515880	5340	5340	5340	5340	0
267	20240709	160300	33515880	5340	5340	5340	5340	0
268	20240709	160200	33515880	5340	5340	5340	5340	0
269	20240709	160100	33515880	5340	5340	5340	5340	0
270	20240709	160000	33515880	5340	5340	5340	5340	0
271	20240709	155900	33515880	5340	5340	5340	5340	0
272	20240709	155800	33515880	5340	5340	5340	5340	43
273	20240709	155700	33515880	5340	5340	5340	5340	0
274	20240709	155600	33515880	5340	5340	5340	5340	0
275	20240709	155500	33515880	5340	5340	5340	5340	0
276	20240709	155400	33515880	5340	5340	5340	5340	0
277	20240709	155300	33515880	5340	5340	5340	5340	0
278	20240709	155200	33515880	5340	5340	5340	5340	0
279	20240709	155100	33515880	5340	5340	5340	5340	0
280	20240709	155000	33515880	5340	5340	5340	5340	0
281	20240709	154900	33515880	5340	5340	5340	5340	0
282	20240709	154800	33515880	5340	5340	5340	5340	0
283	20240709	154700	33515880	5340	5340	5340	5340	0
284	20240709	154600	33515880	5340	5340	5340	5340	0
285	20240709	154500	33515880	5340	5340	5340	5340	0
286	20240709	154400	33515880	5340	5340	5340	5340	0
287	20240709	154300	33515880	5340	5340	5340	5340	0
288	20240709	154200	33515880	5340	5340	5340	5340	0
289	20240709	154100	33515880	5340	5340	5340	5340	0
290	20240709	154000	33515880	5340	5340	5340	5340	0
291	20240709	153900	33515880	5340	5340	5340	5340	0
292	20240709	153800	33515880	5340	5340	5340	5340	0
293	20240709	153700	33515880	5340	5340	5340	5340	0
294	20240709	153600	33515880	5340	5340	5340	5340	0
295	20240709	153500	33515880	5340	5340	5340	5340	0
296	20240709	153400	33515880	5340	5340	5340	5340	0
297	20240709	153300	33515880	5340	5340	5340	5340	0
298	20240709	153200	33515880	5340	5340	5340	5340	0
299	20240709	153100	33515880	5340	5340	5340	5340	0
300	20240709	153000	33515880	5340	5340	5340	5340	43
301	20240709	152900	33286260	5340	5340	5340	5340	0
302	20240709	152800	33286260	5340	5340	5340	5340	0
303	20240709	152700	33286260	5340	5340	5340	5340	0
304	20240709	152600	33286260	5340	5340	5340	5340	0
305	20240709	152500	33286260	5340	5340	5340	5340	0
306	20240709	152400	33286260	5340	5340	5340	5340	0
307	20240709	152300	33286260	5340	5340	5340	5340	0
308	20240709	152200	33286260	5340	5340	5340	5340	0
309	20240709	152100	33286260	5340	5340	5340	5340	0
310	20240709	152000	33286260	5340	5340	5340	5340	0
311	20240709	151900	33286260	5340	5340	5340	5340	0
312	20240709	151800	33286260	5340	5340	5340	5340	100
313	20240709	151700	32752260	5340	5340	5340	5340	0
314	20240709	151600	32752260	5340	5340	5340	5340	1
315	20240709	151500	32746920	5330	5340	5340	5330	89
316	20240709	151400	32272210	5350	5350	5350	5350	0
317	20240709	151300	32272210	5350	5350	5350	5350	0
318	20240709	151200	32272210	5350	5350	5350	5350	0
319	20240709	151100	32272210	5350	5350	5350	5350	0
320	20240709	151000	32272210	5350	5350	5350	5350	0
321	20240709	150900	32272210	5350	5350	5350	5350	0
322	20240709	150800	32272210	5350	5350	5350	5350	0
323	20240709	150700	32272210	5350	5350	5350	5350	0
324	20240709	150600	32272210	5350	5350	5350	5350	0
325	20240709	150500	32272210	5350	5350	5350	5350	4
326	20240709	150400	32250810	5350	5350	5350	5350	0
327	20240709	150300	32250810	5350	5350	5350	5350	0
328	20240709	150200	32250810	5350	5350	5350	5350	0
329	20240709	150100	32250810	5350	5340	5350	5340	3
330	20240709	150000	32234780	5350	5350	5350	5350	0
331	20240709	145900	32234780	5350	5350	5350	5350	0
332	20240709	145800	32234780	5350	5350	5350	5350	0
333	20240709	145700	32234780	5350	5350	5350	5350	0
334	20240709	145600	32234780	5350	5350	5350	5350	0
335	20240709	145500	32234780	5350	5350	5350	5350	0
336	20240709	145400	32234780	5350	5350	5350	5350	0
337	20240709	145300	32234780	5350	5350	5350	5350	0
338	20240709	145200	32234780	5350	5350	5350	5350	0
339	20240709	145100	32234780	5350	5350	5350	5350	0
340	20240709	145000	32234780	5350	5350	5350	5350	0
341	20240709	144900	32234780	5350	5350	5350	5350	0
342	20240709	144800	32234780	5350	5350	5350	5350	0
343	20240709	144700	32234780	5350	5350	5350	5350	0
344	20240709	144600	32234780	5350	5350	5350	5350	0
345	20240709	144500	32234780	5350	5350	5350	5350	0
346	20240709	144400	32234780	5350	5350	5350	5350	0
347	20240709	144300	32234780	5350	5350	5350	5350	0
348	20240709	144200	32234780	5350	5350	5350	5350	0
349	20240709	144100	32234780	5350	5350	5350	5350	1
350	20240709	144000	32229430	5350	5350	5350	5350	0
351	20240709	143900	32229430	5350	5350	5350	5350	0
352	20240709	143800	32229430	5350	5350	5350	5350	0
353	20240709	143700	32229430	5350	5350	5350	5350	0
354	20240709	143600	32229430	5350	5350	5350	5350	0
355	20240709	143500	32229430	5350	5350	5350	5350	0
356	20240709	143400	32229430	5350	5350	5350	5350	0
357	20240709	143300	32229430	5350	5350	5350	5350	0
358	20240709	143200	32229430	5350	5350	5350	5350	0
359	20240709	143100	32229430	5350	5350	5350	5350	0
360	20240709	143000	32229430	5350	5350	5350	5350	0
361	20240709	142900	32229430	5350	5350	5350	5350	0
362	20240709	142800	32229430	5350	5350	5350	5350	0
363	20240709	142700	32229430	5350	5350	5350	5350	0
364	20240709	142600	32229430	5350	5350	5350	5350	0
365	20240709	142500	32229430	5350	5350	5350	5350	0
366	20240709	142400	32229430	5350	5350	5350	5350	0
367	20240709	142300	32229430	5350	5350	5350	5350	0
368	20240709	142200	32229430	5350	5350	5350	5350	0
369	20240709	142100	32229430	5350	5350	5350	5350	0
370	20240709	142000	32229430	5350	5350	5350	5350	0
371	20240709	141900	32229430	5350	5350	5350	5350	0
372	20240709	141800	32229430	5350	5350	5350	5350	0
373	20240709	141700	32229430	5350	5350	5350	5350	0
374	20240709	141600	32229430	5350	5350	5350	5350	0
375	20240709	141500	32229430	5350	5350	5350	5350	0
376	20240709	141400	32229430	5350	5350	5350	5350	0
377	20240709	141300	32229430	5350	5350	5350	5350	1
378	20240709	141200	32224080	5320	5320	5320	5320	0
379	20240709	141100	32224080	5320	5320	5320	5320	0
380	20240709	141000	32224080	5320	5320	5320	5320	0
381	20240709	140900	32224080	5320	5320	5320	5320	0
382	20240709	140800	32224080	5320	5320	5320	5320	0
383	20240709	140700	32224080	5320	5320	5320	5320	0
384	20240709	140600	32224080	5320	5330	5330	5320	49
385	20240709	140500	31963350	5350	5350	5350	5350	0
386	20240709	140400	31963350	5350	5350	5350	5350	31
387	20240709	140300	31797500	5350	5350	5350	5350	1
388	20240709	140200	31792150	5340	5340	5340	5340	50
389	20240709	140100	31525150	5350	5350	5350	5350	0
390	20240709	140000	31525150	5350	5350	5350	5350	0
391	20240709	135900	31525150	5350	5350	5350	5350	0
392	20240709	135800	31525150	5350	5350	5350	5350	0
393	20240709	135700	31525150	5350	5350	5350	5350	15
394	20240709	135600	31444900	5350	5350	5350	5350	0
395	20240709	135500	31444900	5350	5350	5350	5350	0
396	20240709	135400	31444900	5350	5350	5350	5350	0
397	20240709	135300	31444900	5350	5350	5350	5350	0
398	20240709	135200	31444900	5350	5350	5350	5350	0
399	20240709	135100	31444900	5350	5350	5350	5350	1
400	20240709	135000	31439550	5350	5350	5350	5350	0
401	20240709	134900	31439550	5350	5350	5350	5350	0
402	20240709	134800	31439550	5350	5350	5350	5350	0
403	20240709	134700	31439550	5350	5350	5350	5350	0
404	20240709	134600	31439550	5350	5350	5350	5350	0
405	20240709	134500	31439550	5350	5350	5350	5350	0
406	20240709	134400	31439550	5350	5350	5350	5350	0
407	20240709	134300	31439550	5350	5350	5350	5350	0
408	20240709	134200	31439550	5350	5350	5350	5350	0
409	20240709	134100	31439550	5350	5350	5350	5350	0
410	20240709	134000	31439550	5350	5350	5350	5350	0
411	20240709	133900	31439550	5350	5350	5350	5350	0
412	20240709	133800	31439550	5350	5350	5350	5350	0
413	20240709	133700	31439550	5350	5350	5350	5350	0
414	20240709	133600	31439550	5350	5350	5350	5350	0
415	20240709	133500	31439550	5350	5350	5350	5350	0
416	20240709	133400	31439550	5350	5350	5350	5350	0
417	20240709	133300	31439550	5350	5350	5350	5350	0
418	20240709	133200	31439550	5350	5350	5350	5350	0
419	20240709	133100	31439550	5350	5350	5350	5350	0
420	20240709	133000	31439550	5350	5350	5350	5350	0
421	20240709	132900	31439550	5350	5350	5350	5350	0
422	20240709	132800	31439550	5350	5350	5350	5350	0
423	20240709	132700	31439550	5350	5350	5350	5350	0
424	20240709	132600	31439550	5350	5350	5350	5350	0
425	20240709	132500	31439550	5350	5350	5350	5350	0
426	20240709	132400	31439550	5350	5350	5350	5350	0
427	20240709	132300	31439550	5350	5350	5350	5350	0
428	20240709	132200	31439550	5350	5350	5350	5350	0
429	20240709	132100	31439550	5350	5350	5350	5350	0
430	20240709	132000	31439550	5350	5350	5350	5350	0
431	20240709	131900	31439550	5350	5350	5350	5350	0
432	20240709	131800	31439550	5350	5350	5350	5350	0
433	20240709	131700	31439550	5350	5350	5350	5350	0
434	20240709	131600	31439550	5350	5320	5350	5320	750
435	20240709	131500	27430750	5320	5320	5320	5320	0
436	20240709	131400	27430750	5320	5320	5320	5320	0
437	20240709	131300	27430750	5320	5320	5320	5320	0
438	20240709	131200	27430750	5320	5320	5320	5320	0
439	20240709	131100	27430750	5320	5320	5320	5320	0
440	20240709	131000	27430750	5320	5320	5320	5320	0
441	20240709	130900	27430750	5320	5320	5320	5320	0
442	20240709	130800	27430750	5320	5320	5320	5320	0
443	20240709	130700	27430750	5320	5340	5340	5320	56
444	20240709	130600	27132810	5340	5340	5340	5340	0
445	20240709	130500	27132810	5340	5340	5340	5340	0
446	20240709	130400	27132810	5340	5340	5340	5340	0
447	20240709	130300	27132810	5340	5340	5340	5340	0
448	20240709	130200	27132810	5340	5340	5340	5340	0
449	20240709	130100	27132810	5340	5340	5340	5340	0
450	20240709	130000	27132810	5340	5340	5340	5340	0
451	20240709	125900	27132810	5340	5340	5340	5340	0
452	20240709	125800	27132810	5340	5340	5340	5340	0
453	20240709	125700	27132810	5340	5340	5340	5340	0
454	20240709	125600	27132810	5340	5340	5340	5340	0
455	20240709	125500	27132810	5340	5340	5340	5340	0
456	20240709	125400	27132810	5340	5340	5340	5340	0
457	20240709	125300	27132810	5340	5340	5340	5340	0
458	20240709	125200	27132810	5340	5340	5340	5340	50
459	20240709	125100	26865810	5340	5340	5340	5340	0
460	20240709	125000	26865810	5340	5340	5340	5340	0
461	20240709	124900	26865810	5340	5340	5340	5340	0
462	20240709	124800	26865810	5340	5340	5340	5340	0
463	20240709	124700	26865810	5340	5340	5340	5340	1
464	20240709	124600	26860470	5300	5300	5300	5300	0
465	20240709	124500	26860470	5300	5300	5300	5300	0
466	20240709	124400	26860470	5300	5300	5300	5300	0
467	20240709	124300	26860470	5300	5300	5300	5300	0
468	20240709	124200	26860470	5300	5300	5300	5300	0
469	20240709	124100	26860470	5300	5300	5300	5300	0
470	20240709	124000	26860470	5300	5300	5300	5300	0
471	20240709	123900	26860470	5300	5300	5300	5300	10
472	20240709	123800	26807470	5340	5340	5340	5340	0
473	20240709	123700	26807470	5340	5340	5340	5340	0
474	20240709	123600	26807470	5340	5340	5340	5340	0
475	20240709	123500	26807470	5340	5340	5340	5340	0
476	20240709	123400	26807470	5340	5340	5340	5340	0
477	20240709	123300	26807470	5340	5330	5340	5330	130
478	20240709	123200	26114350	5330	5330	5330	5330	0
479	20240709	123100	26114350	5330	5330	5330	5330	0
480	20240709	123000	26114350	5330	5330	5330	5330	0
481	20240709	122900	26114350	5330	5330	5330	5330	0
482	20240709	122800	26114350	5330	5330	5330	5330	0
483	20240709	122700	26114350	5330	5330	5330	5330	0
484	20240709	122600	26114350	5330	5330	5330	5330	0
485	20240709	122500	26114350	5330	5330	5330	5330	0
486	20240709	122400	26114350	5330	5330	5330	5330	0
487	20240709	122300	26114350	5330	5330	5330	5330	0
488	20240709	122200	26114350	5330	5330	5330	5330	0
489	20240709	122100	26114350	5330	5330	5330	5330	0
490	20240709	122000	26114350	5330	5330	5330	5330	0
491	20240709	121900	26114350	5330	5330	5330	5330	0
492	20240709	121800	26114350	5330	5330	5330	5330	0
493	20240709	121700	26114350	5330	5330	5330	5330	0
494	20240709	121600	26114350	5330	5330	5330	5330	0
495	20240709	121500	26114350	5330	5330	5330	5330	0
496	20240709	121400	26114350	5330	5330	5330	5330	0
497	20240709	121300	26114350	5330	5330	5330	5330	0
498	20240709	121200	26114350	5330	5330	5330	5330	0
499	20240709	121100	26114350	5330	5330	5330	5330	0
500	20240709	121000	26114350	5330	5330	5330	5330	0
501	20240709	120900	26114350	5330	5330	5330	5330	0
502	20240709	120800	26114350	5330	5330	5330	5330	0
503	20240709	120700	26114350	5330	5330	5330	5330	0
504	20240709	120600	26114350	5330	5330	5330	5330	0
505	20240709	120500	26114350	5330	5330	5330	5330	0
506	20240709	120400	26114350	5330	5330	5330	5330	0
507	20240709	120300	26114350	5330	5330	5330	5330	0
508	20240709	120200	26114350	5330	5330	5330	5330	0
509	20240709	120100	26114350	5330	5330	5330	5330	1
510	20240709	120000	26109020	5300	5300	5300	5300	1
511	20240709	115900	26103720	5330	5330	5330	5330	0
512	20240709	115800	26103720	5330	5330	5330	5330	0
513	20240709	115700	26103720	5330	5330	5330	5330	0
514	20240709	115600	26103720	5330	5330	5330	5330	0
515	20240709	115500	26103720	5330	5330	5330	5330	0
516	20240709	115400	26103720	5330	5330	5330	5330	0
517	20240709	115300	26103720	5330	5330	5330	5330	0
518	20240709	115200	26103720	5330	5330	5330	5330	0
519	20240709	115100	26103720	5330	5330	5330	5330	0
520	20240709	115000	26103720	5330	5330	5330	5330	0
521	20240709	114900	26103720	5330	5330	5330	5330	0
522	20240709	114800	26103720	5330	5330	5330	5330	0
523	20240709	114700	26103720	5330	5330	5330	5330	0
524	20240709	114600	26103720	5330	5330	5330	5330	1
525	20240709	114500	26098390	5300	5300	5300	5300	0
526	20240709	114400	26098390	5300	5300	5300	5300	0
527	20240709	114300	26098390	5300	5300	5300	5300	10
528	20240709	114200	26045390	5300	5300	5300	5300	0
529	20240709	114100	26045390	5300	5300	5300	5300	0
530	20240709	114000	26045390	5300	5300	5300	5300	46
531	20240709	113900	25801590	5330	5330	5330	5330	0
532	20240709	113800	25801590	5330	5330	5330	5330	0
533	20240709	113700	25801590	5330	5330	5330	5330	0
534	20240709	113600	25801590	5330	5330	5330	5330	0
535	20240709	113500	25801590	5330	5330	5330	5330	0
536	20240709	113400	25801590	5330	5330	5330	5330	0
537	20240709	113300	25801590	5330	5330	5330	5330	0
538	20240709	113200	25801590	5330	5330	5330	5330	0
539	20240709	113100	25801590	5330	5330	5330	5330	0
540	20240709	113000	25801590	5330	5330	5330	5330	1
541	20240709	112900	25796260	5300	5300	5300	5300	0
542	20240709	112800	25796260	5300	5300	5300	5300	0
543	20240709	112700	25796260	5300	5300	5300	5300	39
544	20240709	112600	25589560	5330	5330	5330	5330	0
545	20240709	112500	25589560	5330	5330	5330	5330	0
546	20240709	112400	25589560	5330	5330	5330	5330	0
547	20240709	112300	25589560	5330	5330	5330	5330	0
548	20240709	112200	25589560	5330	5330	5330	5330	0
549	20240709	112100	25589560	5330	5330	5330	5330	0
550	20240709	112000	25589560	5330	5330	5330	5330	0
551	20240709	111900	25589560	5330	5330	5330	5330	0
552	20240709	111800	25589560	5330	5330	5330	5330	0
553	20240709	111700	25589560	5330	5330	5330	5330	0
554	20240709	111600	25589560	5330	5330	5330	5330	1
555	20240709	111500	25584230	5320	5320	5320	5320	0
556	20240709	111400	25584230	5320	5320	5320	5320	0
557	20240709	111300	25584230	5320	5320	5320	5320	0
558	20240709	111200	25584230	5320	5320	5320	5320	0
559	20240709	111100	25584230	5320	5320	5320	5320	0
560	20240709	111000	25584230	5320	5320	5320	5320	0
561	20240709	110900	25584230	5320	5320	5320	5320	0
562	20240709	110800	25584230	5320	5320	5320	5320	303
563	20240709	110700	23972270	5330	5330	5330	5330	0
564	20240709	110600	23972270	5330	5330	5330	5330	0
565	20240709	110500	23972270	5330	5330	5330	5330	0
566	20240709	110400	23972270	5330	5330	5330	5330	0
567	20240709	110300	23972270	5330	5330	5330	5330	0
568	20240709	110200	23972270	5330	5330	5330	5330	0
569	20240709	110100	23972270	5330	5330	5330	5330	0
570	20240709	110000	23972270	5330	5330	5330	5330	0
571	20240709	105900	23972270	5330	5330	5330	5330	0
572	20240709	105800	23972270	5330	5330	5330	5330	0
573	20240709	105700	23972270	5330	5330	5330	5330	0
574	20240709	105600	23972270	5330	5330	5330	5330	0
575	20240709	105500	23972270	5330	5290	5330	5290	2
576	20240709	105400	23961650	5310	5310	5310	5310	94
577	20240709	105300	23462510	5310	5300	5310	5300	401
578	20240709	105200	21333280	5310	5300	5310	5300	545
579	20240709	105100	18440850	5310	5310	5310	5310	0
580	20240709	105000	18440850	5310	5330	5330	5310	727
581	20240709	104900	14576840	5320	5320	5320	5320	13
582	20240709	104800	14507680	5330	5330	5330	5330	0
583	20240709	104700	14507680	5330	5330	5330	5330	1
584	20240709	104600	14502350	5310	5310	5310	5310	0
585	20240709	104500	14502350	5310	5310	5310	5310	0
586	20240709	104400	14502350	5310	5310	5310	5310	0
587	20240709	104300	14502350	5310	5310	5310	5310	0
588	20240709	104200	14502350	5310	5310	5310	5310	0
589	20240709	104100	14502350	5310	5310	5310	5310	10
590	20240709	104000	14449250	5330	5330	5330	5330	1
591	20240709	103900	14443920	5310	5310	5310	5310	0
592	20240709	103800	14443920	5310	5310	5310	5310	0
593	20240709	103700	14443920	5310	5310	5310	5310	0
594	20240709	103600	14443920	5310	5310	5310	5310	0
595	20240709	103500	14443920	5310	5310	5310	5310	0
596	20240709	103400	14443920	5310	5310	5310	5310	0
597	20240709	103300	14443920	5310	5310	5310	5310	0
598	20240709	103200	14443920	5310	5310	5310	5310	3
599	20240709	103100	14427990	5330	5330	5330	5330	0
600	20240709	103000	14427990	5330	5330	5330	5330	0
601	20240709	102900	14427990	5330	5330	5330	5330	0
602	20240709	102800	14427990	5330	5330	5330	5330	0
603	20240709	102700	14427990	5330	5330	5330	5330	0
604	20240709	102600	14427990	5330	5330	5330	5330	0
605	20240709	102500	14427990	5330	5330	5330	5330	0
606	20240709	102400	14427990	5330	5330	5330	5330	0
607	20240709	102300	14427990	5330	5330	5330	5330	0
608	20240709	102200	14427990	5330	5330	5330	5330	0
609	20240709	102100	14427990	5330	5330	5330	5330	0
610	20240709	102000	14427990	5330	5330	5330	5330	0
611	20240709	101900	14427990	5330	5330	5330	5330	0
612	20240709	101800	14427990	5330	5330	5330	5330	16
613	20240709	101700	14342710	5330	5330	5330	5330	0
614	20240709	101600	14342710	5330	5330	5330	5330	1
615	20240709	101500	14337380	5330	5330	5330	5330	0
616	20240709	101400	14337380	5330	5330	5330	5330	0
617	20240709	101300	14337380	5330	5330	5330	5330	0
618	20240709	101200	14337380	5330	5330	5330	5330	0
619	20240709	101100	14337380	5330	5330	5330	5330	17
620	20240709	101000	14246770	5330	5330	5330	5330	2
621	20240709	100900	14236110	5330	5330	5330	5330	0
622	20240709	100800	14236110	5330	5330	5330	5330	0
623	20240709	100700	14236110	5330	5330	5330	5330	0
624	20240709	100600	14236110	5330	5330	5330	5330	0
625	20240709	100500	14236110	5330	5330	5330	5330	1
626	20240709	100400	14230780	5330	5330	5330	5330	0
627	20240709	100300	14230780	5330	5330	5330	5330	0
628	20240709	100200	14230780	5330	5330	5330	5330	0
629	20240709	100100	14230780	5330	5330	5330	5330	0
630	20240709	100000	14230780	5330	5330	5330	5330	0
631	20240709	095900	14230780	5330	5330	5330	5330	0
632	20240709	095800	14230780	5330	5330	5330	5330	3
633	20240709	095700	14214790	5310	5320	5320	5310	400
634	20240709	095600	12090450	5330	5330	5330	5330	0
635	20240709	095500	12090450	5330	5330	5330	5330	0
636	20240709	095400	12090450	5330	5330	5330	5330	0
637	20240709	095300	12090450	5330	5330	5330	5330	0
638	20240709	095200	12090450	5330	5330	5330	5330	0
639	20240709	095100	12090450	5330	5330	5330	5330	0
640	20240709	095000	12090450	5330	5330	5330	5330	0
641	20240709	094900	12090450	5330	5330	5330	5330	0
642	20240709	094800	12090450	5330	5330	5330	5330	0
643	20240709	094700	12090450	5330	5330	5330	5330	0
644	20240709	094600	12090450	5330	5330	5330	5330	0
645	20240709	094500	12090450	5330	5330	5330	5330	15
646	20240709	094400	12010500	5320	5320	5320	5320	0
647	20240709	094300	12010500	5320	5320	5320	5320	0
648	20240709	094200	12010500	5320	5320	5320	5320	0
649	20240709	094100	12010500	5320	5320	5320	5320	0
650	20240709	094000	12010500	5320	5320	5320	5320	0
651	20240709	093900	12010500	5320	5320	5320	5320	0
652	20240709	093800	12010500	5320	5320	5320	5320	0
653	20240709	093700	12010500	5320	5320	5320	5320	0
654	20240709	093600	12010500	5320	5320	5320	5320	0
655	20240709	093500	12010500	5320	5320	5320	5320	0
656	20240709	093400	12010500	5320	5320	5320	5320	0
657	20240709	093300	12010500	5320	5320	5320	5320	500
658	20240709	093200	9350500	5330	5340	5340	5330	2
659	20240709	093100	9339830	5340	5340	5340	5340	1
660	20240709	093000	9334490	5330	5330	5330	5330	0
661	20240709	092900	9334490	5330	5330	5330	5320	468
662	20240709	092800	6840710	5330	5360	5360	5330	231
663	20240709	092700	5608360	5340	5350	5350	5340	240
664	20240709	092600	4325480	5370	5370	5370	5370	0
665	20240709	092500	4325480	5370	5370	5370	5370	0
666	20240709	092400	4325480	5370	5370	5370	5370	0
667	20240709	092300	4325480	5370	5370	5370	5370	0
668	20240709	092200	4325480	5370	5370	5370	5370	0
669	20240709	092100	4325480	5370	5370	5370	5370	0
670	20240709	092000	4325480	5370	5370	5370	5370	12
671	20240709	091900	4261040	5370	5370	5370	5370	0
672	20240709	091800	4261040	5370	5370	5370	5370	0
673	20240709	091700	4261040	5370	5370	5370	5370	0
674	20240709	091600	4261040	5370	5370	5370	5370	0
675	20240709	091500	4261040	5370	5370	5370	5370	0
676	20240709	091400	4261040	5370	5370	5370	5370	0
677	20240709	091300	4261040	5370	5370	5370	5370	0
678	20240709	091200	4261040	5370	5370	5370	5370	0
679	20240709	091100	4261040	5370	5370	5370	5370	0
680	20240709	091000	4261040	5370	5370	5370	5370	0
681	20240709	090900	4261040	5370	5370	5370	5370	0
682	20240709	090800	4261040	5370	5370	5370	5370	12
683	20240709	090700	4196600	5370	5370	5370	5370	0
684	20240709	090600	4196600	5370	5370	5370	5370	8
685	20240709	090500	4153640	5390	5390	5390	5390	129
686	20240709	090400	3458330	5390	5390	5390	5390	1
687	20240709	090300	3452940	5390	5390	5390	5390	0
688	20240709	090200	3452940	5390	5360	5390	5360	23
689	20240709	090100	3329540	5360	5360	5360	5360	186
690	20240709	090000	2332580	5360	5400	5400	5360	432