KissMeData/134580/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202900	59955045	2905	2905	2905	2905	9
3	20240709	202800	59955045	2905	2905	2905	2905	0
4	20240709	202700	59955045	2905	2905	2905	2905	0
5	20240709	202600	59955045	2905	2905	2905	2905	0
6	20240709	202500	59955045	2905	2905	2905	2905	0
7	20240709	202400	59955045	2905	2905	2905	2905	0
8	20240709	202300	59955045	2905	2905	2905	2905	0
9	20240709	202200	59955045	2905	2905	2905	2905	0
10	20240709	202100	59955045	2905	2905	2905	2905	0
11	20240709	202000	59955045	2905	2905	2905	2905	0
12	20240709	201900	59955045	2905	2905	2905	2905	0
13	20240709	201800	59955045	2905	2905	2905	2905	0
14	20240709	201700	59955045	2905	2905	2905	2905	0
15	20240709	201600	59955045	2905	2905	2905	2905	0
16	20240709	201500	59955045	2905	2905	2905	2905	0
17	20240709	201400	59955045	2905	2905	2905	2905	0
18	20240709	201300	59955045	2905	2905	2905	2905	0
19	20240709	201200	59955045	2905	2905	2905	2905	0
20	20240709	201100	59955045	2905	2905	2905	2905	0
21	20240709	201000	59955045	2905	2905	2905	2905	0
22	20240709	200900	59955045	2905	2905	2905	2905	0
23	20240709	200800	59955045	2905	2905	2905	2905	0
24	20240709	200700	59955045	2905	2905	2905	2905	0
25	20240709	200600	59955045	2905	2905	2905	2905	0
26	20240709	200500	59955045	2905	2905	2905	2905	0
27	20240709	200400	59955045	2905	2905	2905	2905	0
28	20240709	200300	59955045	2905	2905	2905	2905	0
29	20240709	200200	59955045	2905	2905	2905	2905	0
30	20240709	200100	59955045	2905	2905	2905	2905	0
31	20240709	200000	59955045	2905	2905	2905	2905	0
32	20240709	195900	59955045	2905	2905	2905	2905	9
33	20240709	195800	59955045	2905	2905	2905	2905	0
34	20240709	195700	59955045	2905	2905	2905	2905	0
35	20240709	195600	59955045	2905	2905	2905	2905	0
36	20240709	195500	59955045	2905	2905	2905	2905	0
37	20240709	195400	59955045	2905	2905	2905	2905	0
38	20240709	195300	59955045	2905	2905	2905	2905	0
39	20240709	195200	59955045	2905	2905	2905	2905	0
40	20240709	195100	59955045	2905	2905	2905	2905	0
41	20240709	195000	59955045	2905	2905	2905	2905	0
42	20240709	194900	59955045	2905	2905	2905	2905	0
43	20240709	194800	59955045	2905	2905	2905	2905	0
44	20240709	194700	59955045	2905	2905	2905	2905	0
45	20240709	194600	59955045	2905	2905	2905	2905	0
46	20240709	194500	59955045	2905	2905	2905	2905	0
47	20240709	194400	59955045	2905	2905	2905	2905	0
48	20240709	194300	59955045	2905	2905	2905	2905	0
49	20240709	194200	59955045	2905	2905	2905	2905	0
50	20240709	194100	59955045	2905	2905	2905	2905	0
51	20240709	194000	59955045	2905	2905	2905	2905	0
52	20240709	193900	59955045	2905	2905	2905	2905	0
53	20240709	193800	59955045	2905	2905	2905	2905	0
54	20240709	193700	59955045	2905	2905	2905	2905	0
55	20240709	193600	59955045	2905	2905	2905	2905	0
56	20240709	193500	59955045	2905	2905	2905	2905	0
57	20240709	193400	59955045	2905	2905	2905	2905	0
58	20240709	193300	59955045	2905	2905	2905	2905	0
59	20240709	193200	59955045	2905	2905	2905	2905	0
60	20240709	193100	59955045	2905	2905	2905	2905	0
61	20240709	193000	59955045	2905	2905	2905	2905	0
62	20240709	192900	59955045	2905	2905	2905	2905	9
63	20240709	192800	59955045	2905	2905	2905	2905	0
64	20240709	192700	59955045	2905	2905	2905	2905	0
65	20240709	192600	59955045	2905	2905	2905	2905	0
66	20240709	192500	59955045	2905	2905	2905	2905	0
67	20240709	192400	59955045	2905	2905	2905	2905	0
68	20240709	192300	59955045	2905	2905	2905	2905	0
69	20240709	192200	59955045	2905	2905	2905	2905	0
70	20240709	192100	59955045	2905	2905	2905	2905	0
71	20240709	192000	59955045	2905	2905	2905	2905	0
72	20240709	191900	59955045	2905	2905	2905	2905	0
73	20240709	191800	59955045	2905	2905	2905	2905	0
74	20240709	191700	59955045	2905	2905	2905	2905	0
75	20240709	191600	59955045	2905	2905	2905	2905	0
76	20240709	191500	59955045	2905	2905	2905	2905	0
77	20240709	191400	59955045	2905	2905	2905	2905	0
78	20240709	191300	59955045	2905	2905	2905	2905	0
79	20240709	191200	59955045	2905	2905	2905	2905	0
80	20240709	191100	59955045	2905	2905	2905	2905	0
81	20240709	191000	59955045	2905	2905	2905	2905	0
82	20240709	190900	59955045	2905	2905	2905	2905	0
83	20240709	190800	59955045	2905	2905	2905	2905	0
84	20240709	190700	59955045	2905	2905	2905	2905	0
85	20240709	190600	59955045	2905	2905	2905	2905	0
86	20240709	190500	59955045	2905	2905	2905	2905	0
87	20240709	190400	59955045	2905	2905	2905	2905	0
88	20240709	190300	59955045	2905	2905	2905	2905	0
89	20240709	190200	59955045	2905	2905	2905	2905	0
90	20240709	190100	59955045	2905	2905	2905	2905	0
91	20240709	190000	59955045	2905	2905	2905	2905	0
92	20240709	185900	59955045	2905	2905	2905	2905	9
93	20240709	185800	59955045	2905	2905	2905	2905	0
94	20240709	185700	59955045	2905	2905	2905	2905	0
95	20240709	185600	59955045	2905	2905	2905	2905	0
96	20240709	185500	59955045	2905	2905	2905	2905	0
97	20240709	185400	59955045	2905	2905	2905	2905	0
98	20240709	185300	59955045	2905	2905	2905	2905	0
99	20240709	185200	59955045	2905	2905	2905	2905	0
100	20240709	185100	59955045	2905	2905	2905	2905	0
101	20240709	185000	59955045	2905	2905	2905	2905	0
102	20240709	184900	59955045	2905	2905	2905	2905	0
103	20240709	184800	59955045	2905	2905	2905	2905	0
104	20240709	184700	59955045	2905	2905	2905	2905	0
105	20240709	184600	59955045	2905	2905	2905	2905	0
106	20240709	184500	59955045	2905	2905	2905	2905	0
107	20240709	184400	59955045	2905	2905	2905	2905	0
108	20240709	184300	59955045	2905	2905	2905	2905	0
109	20240709	184200	59955045	2905	2905	2905	2905	0
110	20240709	184100	59955045	2905	2905	2905	2905	0
111	20240709	184000	59955045	2905	2905	2905	2905	0
112	20240709	183900	59955045	2905	2905	2905	2905	0
113	20240709	183800	59955045	2905	2905	2905	2905	0
114	20240709	183700	59955045	2905	2905	2905	2905	0
115	20240709	183600	59955045	2905	2905	2905	2905	0
116	20240709	183500	59955045	2905	2905	2905	2905	0
117	20240709	183400	59955045	2905	2905	2905	2905	0
118	20240709	183300	59955045	2905	2905	2905	2905	0
119	20240709	183200	59955045	2905	2905	2905	2905	0
120	20240709	183100	59955045	2905	2905	2905	2905	0
121	20240709	183000	59955045	2905	2905	2905	2905	0
122	20240709	182900	59955045	2905	2905	2905	2905	9
123	20240709	182800	59955045	2905	2905	2905	2905	0
124	20240709	182700	59955045	2905	2905	2905	2905	0
125	20240709	182600	59955045	2905	2905	2905	2905	0
126	20240709	182500	59955045	2905	2905	2905	2905	0
127	20240709	182400	59955045	2905	2905	2905	2905	0
128	20240709	182300	59955045	2905	2905	2905	2905	0
129	20240709	182200	59955045	2905	2905	2905	2905	0
130	20240709	182100	59955045	2905	2905	2905	2905	0
131	20240709	182000	59955045	2905	2905	2905	2905	0
132	20240709	181900	59955045	2905	2905	2905	2905	0
133	20240709	181800	59955045	2905	2905	2905	2905	0
134	20240709	181700	59955045	2905	2905	2905	2905	0
135	20240709	181600	59955045	2905	2905	2905	2905	0
136	20240709	181500	59955045	2905	2905	2905	2905	0
137	20240709	181400	59955045	2905	2905	2905	2905	0
138	20240709	181300	59955045	2905	2905	2905	2905	0
139	20240709	181200	59955045	2905	2905	2905	2905	0
140	20240709	181100	59955045	2905	2905	2905	2905	0
141	20240709	181000	59955045	2905	2905	2905	2905	0
142	20240709	180900	59955045	2905	2905	2905	2905	0
143	20240709	180800	59955045	2905	2905	2905	2905	0
144	20240709	180700	59955045	2905	2905	2905	2905	0
145	20240709	180600	59955045	2905	2905	2905	2905	0
146	20240709	180500	59955045	2905	2905	2905	2905	0
147	20240709	180400	59955045	2905	2905	2905	2905	0
148	20240709	180300	59955045	2905	2905	2905	2905	0
149	20240709	180200	59955045	2905	2905	2905	2905	0
150	20240709	180100	59955045	2905	2905	2905	2905	0
151	20240709	180000	59955045	2905	2905	2905	2905	0
152	20240709	175900	59955045	2905	2905	2905	2905	9
153	20240709	175800	59955045	2905	2905	2905	2905	0
154	20240709	175700	59955045	2905	2905	2905	2905	0
155	20240709	175600	59955045	2905	2905	2905	2905	0
156	20240709	175500	59955045	2905	2905	2905	2905	0
157	20240709	175400	59955045	2905	2905	2905	2905	0
158	20240709	175300	59955045	2905	2905	2905	2905	0
159	20240709	175200	59955045	2905	2905	2905	2905	0
160	20240709	175100	59955045	2905	2905	2905	2905	0
161	20240709	175000	59955045	2905	2905	2905	2905	0
162	20240709	174900	59955045	2905	2905	2905	2905	0
163	20240709	174800	59955045	2905	2905	2905	2905	0
164	20240709	174700	59955045	2905	2905	2905	2905	0
165	20240709	174600	59955045	2905	2905	2905	2905	0
166	20240709	174500	59955045	2905	2905	2905	2905	0
167	20240709	174400	59955045	2905	2905	2905	2905	0
168	20240709	174300	59955045	2905	2905	2905	2905	0
169	20240709	174200	59955045	2905	2905	2905	2905	0
170	20240709	174100	59955045	2905	2905	2905	2905	0
171	20240709	174000	59955045	2905	2905	2905	2905	0
172	20240709	173900	59955045	2905	2905	2905	2905	0
173	20240709	173800	59955045	2905	2905	2905	2905	0
174	20240709	173700	59955045	2905	2905	2905	2905	0
175	20240709	173600	59955045	2905	2905	2905	2905	0
176	20240709	173500	59955045	2905	2905	2905	2905	0
177	20240709	173400	59955045	2905	2905	2905	2905	0
178	20240709	173300	59955045	2905	2905	2905	2905	0
179	20240709	173200	59955045	2905	2905	2905	2905	0
180	20240709	173100	59955045	2905	2905	2905	2905	0
181	20240709	173000	59955045	2905	2905	2905	2905	0
182	20240709	172900	59955045	2905	2905	2905	2905	9
183	20240709	172800	59955045	2905	2905	2905	2905	0
184	20240709	172700	59955045	2905	2905	2905	2905	0
185	20240709	172600	59955045	2905	2905	2905	2905	0
186	20240709	172500	59955045	2905	2905	2905	2905	0
187	20240709	172400	59955045	2905	2905	2905	2905	0
188	20240709	172300	59955045	2905	2905	2905	2905	0
189	20240709	172200	59955045	2905	2905	2905	2905	0
190	20240709	172100	59955045	2905	2905	2905	2905	0
191	20240709	172000	59955045	2905	2905	2905	2905	0
192	20240709	171900	59955045	2905	2905	2905	2905	0
193	20240709	171800	59955045	2905	2905	2905	2905	0
194	20240709	171700	59955045	2905	2905	2905	2905	0
195	20240709	171600	59955045	2905	2905	2905	2905	0
196	20240709	171500	59955045	2905	2905	2905	2905	0
197	20240709	171400	59955045	2905	2905	2905	2905	0
198	20240709	171300	59955045	2905	2905	2905	2905	0
199	20240709	171200	59955045	2905	2905	2905	2905	0
200	20240709	171100	59955045	2905	2905	2905	2905	0
201	20240709	171000	59955045	2905	2905	2905	2905	0
202	20240709	170900	59955045	2905	2905	2905	2905	0
203	20240709	170800	59955045	2905	2905	2905	2905	0
204	20240709	170700	59955045	2905	2905	2905	2905	0
205	20240709	170600	59955045	2905	2905	2905	2905	0
206	20240709	170500	59955045	2905	2905	2905	2905	0
207	20240709	170400	59955045	2905	2905	2905	2905	0
208	20240709	170300	59955045	2905	2905	2905	2905	0
209	20240709	170200	59955045	2905	2905	2905	2905	0
210	20240709	170100	59955045	2905	2905	2905	2905	0
211	20240709	170000	59955045	2905	2905	2905	2905	0
212	20240709	165900	59955045	2905	2905	2905	2905	9
213	20240709	165800	59955045	2905	2905	2905	2905	0
214	20240709	165700	59955045	2905	2905	2905	2905	0
215	20240709	165600	59955045	2905	2905	2905	2905	0
216	20240709	165500	59955045	2905	2905	2905	2905	0
217	20240709	165400	59955045	2905	2905	2905	2905	0
218	20240709	165300	59955045	2905	2905	2905	2905	0
219	20240709	165200	59955045	2905	2905	2905	2905	0
220	20240709	165100	59955045	2905	2905	2905	2905	0
221	20240709	165000	59955045	2905	2905	2905	2905	0
222	20240709	164900	59955045	2905	2905	2905	2905	0
223	20240709	164800	59955045	2905	2905	2905	2905	0
224	20240709	164700	59955045	2905	2905	2905	2905	0
225	20240709	164600	59955045	2905	2905	2905	2905	0
226	20240709	164500	59955045	2905	2905	2905	2905	0
227	20240709	164400	59955045	2905	2905	2905	2905	0
228	20240709	164300	59955045	2905	2905	2905	2905	0
229	20240709	164200	59955045	2905	2905	2905	2905	0
230	20240709	164100	59955045	2905	2905	2905	2905	0
231	20240709	164000	59955045	2905	2905	2905	2905	0
232	20240709	163900	59955045	2905	2905	2905	2905	0
233	20240709	163800	59955045	2905	2905	2905	2905	0
234	20240709	163700	59955045	2905	2905	2905	2905	0
235	20240709	163600	59955045	2905	2905	2905	2905	0
236	20240709	163500	59955045	2905	2905	2905	2905	0
237	20240709	163400	59955045	2905	2905	2905	2905	0
238	20240709	163300	59955045	2905	2905	2905	2905	0
239	20240709	163200	59955045	2905	2905	2905	2905	0
240	20240709	163100	59955045	2905	2905	2905	2905	0
241	20240709	163000	59955045	2905	2905	2905	2905	0
242	20240709	162900	59955045	2905	2905	2905	2905	9
243	20240709	162800	59955045	2905	2905	2905	2905	0
244	20240709	162700	59955045	2905	2905	2905	2905	0
245	20240709	162600	59955045	2905	2905	2905	2905	0
246	20240709	162500	59955045	2905	2905	2905	2905	0
247	20240709	162400	59955045	2905	2905	2905	2905	0
248	20240709	162300	59955045	2905	2905	2905	2905	0
249	20240709	162200	59955045	2905	2905	2905	2905	0
250	20240709	162100	59955045	2905	2905	2905	2905	0
251	20240709	162000	59955045	2905	2905	2905	2905	0
252	20240709	161900	59955045	2905	2905	2905	2905	0
253	20240709	161800	59955045	2905	2905	2905	2905	0
254	20240709	161700	59955045	2905	2905	2905	2905	0
255	20240709	161600	59955045	2905	2905	2905	2905	0
256	20240709	161500	59955045	2905	2905	2905	2905	0
257	20240709	161400	59955045	2905	2905	2905	2905	0
258	20240709	161300	59955045	2905	2905	2905	2905	0
259	20240709	161200	59955045	2905	2905	2905	2905	0
260	20240709	161100	59955045	2905	2905	2905	2905	0
261	20240709	161000	59955045	2905	2905	2905	2905	0
262	20240709	160900	59955045	2905	2905	2905	2905	0
263	20240709	160800	59955045	2905	2905	2905	2905	0
264	20240709	160700	59955045	2905	2905	2905	2905	0
265	20240709	160600	59955045	2905	2905	2905	2905	0
266	20240709	160500	59955045	2905	2905	2905	2905	0
267	20240709	160400	59955045	2905	2905	2905	2905	0
268	20240709	160300	59955045	2905	2905	2905	2905	0
269	20240709	160200	59955045	2905	2905	2905	2905	0
270	20240709	160100	59955045	2905	2905	2905	2905	0
271	20240709	160000	59955045	2905	2905	2905	2905	0
272	20240709	155900	59955045	2905	2905	2905	2905	9
273	20240709	155800	59955045	2905	2905	2905	2905	0
274	20240709	155700	59955045	2905	2905	2905	2905	0
275	20240709	155600	59955045	2905	2905	2905	2905	0
276	20240709	155500	59955045	2905	2905	2905	2905	0
277	20240709	155400	59955045	2905	2905	2905	2905	0
278	20240709	155300	59955045	2905	2905	2905	2905	0
279	20240709	155200	59955045	2905	2905	2905	2905	0
280	20240709	155100	59955045	2905	2905	2905	2905	0
281	20240709	155000	59955045	2905	2905	2905	2905	0
282	20240709	154900	59955045	2905	2905	2905	2905	0
283	20240709	154800	59955045	2905	2905	2905	2905	0
284	20240709	154700	59955045	2905	2905	2905	2905	0
285	20240709	154600	59955045	2905	2905	2905	2905	0
286	20240709	154500	59955045	2905	2905	2905	2905	0
287	20240709	154400	59955045	2905	2905	2905	2905	0
288	20240709	154300	59955045	2905	2905	2905	2905	0
289	20240709	154200	59955045	2905	2905	2905	2905	0
290	20240709	154100	59955045	2905	2905	2905	2905	0
291	20240709	154000	59955045	2905	2905	2905	2905	0
292	20240709	153900	59955045	2905	2905	2905	2905	0
293	20240709	153800	59955045	2905	2905	2905	2905	0
294	20240709	153700	59955045	2905	2905	2905	2905	0
295	20240709	153600	59955045	2905	2905	2905	2905	0
296	20240709	153500	59955045	2905	2905	2905	2905	0
297	20240709	153400	59955045	2905	2905	2905	2905	0
298	20240709	153300	59955045	2905	2905	2905	2905	0
299	20240709	153200	59955045	2905	2905	2905	2905	0
300	20240709	153100	59955045	2905	2905	2905	2905	0
301	20240709	153000	59955045	2905	2905	2905	2905	9
302	20240709	152900	59928900	2900	2900	2900	2900	0
303	20240709	152800	59928900	2900	2900	2900	2900	0
304	20240709	152700	59928900	2900	2900	2900	2900	0
305	20240709	152600	59928900	2900	2900	2900	2900	0
306	20240709	152500	59928900	2900	2900	2900	2900	0
307	20240709	152400	59928900	2900	2900	2900	2900	0
308	20240709	152300	59928900	2900	2900	2900	2900	0
309	20240709	152200	59928900	2900	2900	2900	2900	0
310	20240709	152100	59928900	2900	2900	2900	2900	0
311	20240709	152000	59928900	2900	2900	2900	2900	0
312	20240709	151900	59928900	2900	2900	2900	2900	33
313	20240709	151800	59833200	2905	2905	2905	2905	0
314	20240709	151700	59833200	2905	2905	2905	2905	0
315	20240709	151600	59833200	2905	2905	2905	2905	0
316	20240709	151500	59833200	2905	2905	2905	2905	0
317	20240709	151400	59833200	2905	2905	2905	2905	0
318	20240709	151300	59833200	2905	2905	2905	2905	0
319	20240709	151200	59833200	2905	2905	2905	2905	0
320	20240709	151100	59833200	2905	2905	2905	2905	0
321	20240709	151000	59833200	2905	2905	2905	2905	0
322	20240709	150900	59833200	2905	2905	2905	2905	0
323	20240709	150800	59833200	2905	2905	2905	2905	0
324	20240709	150700	59833200	2905	2905	2905	2905	0
325	20240709	150600	59833200	2905	2905	2905	2905	5
326	20240709	150500	59818675	2900	2900	2900	2900	0
327	20240709	150400	59818675	2900	2900	2900	2900	0
328	20240709	150300	59818675	2900	2900	2900	2900	0
329	20240709	150200	59818675	2900	2900	2900	2900	0
330	20240709	150100	59818675	2900	2900	2900	2900	0
331	20240709	150000	59818675	2900	2900	2900	2900	0
332	20240709	145900	59818675	2900	2900	2900	2900	0
333	20240709	145800	59818675	2900	2900	2900	2900	0
334	20240709	145700	59818675	2900	2900	2900	2900	0
335	20240709	145600	59818675	2900	2900	2900	2900	0
336	20240709	145500	59818675	2900	2900	2900	2900	0
337	20240709	145400	59818675	2900	2900	2900	2900	0
338	20240709	145300	59818675	2900	2900	2900	2900	3
339	20240709	145200	59809975	2905	2905	2905	2905	0
340	20240709	145100	59809975	2905	2905	2905	2905	0
341	20240709	145000	59809975	2905	2905	2905	2905	0
342	20240709	144900	59809975	2905	2905	2905	2905	0
343	20240709	144800	59809975	2905	2905	2905	2905	0
344	20240709	144700	59809975	2905	2905	2905	2905	0
345	20240709	144600	59809975	2905	2905	2905	2905	0
346	20240709	144500	59809975	2905	2905	2905	2905	0
347	20240709	144400	59809975	2905	2905	2905	2905	0
348	20240709	144300	59809975	2905	2905	2905	2905	0
349	20240709	144200	59809975	2905	2905	2905	2905	0
350	20240709	144100	59809975	2905	2905	2905	2905	0
351	20240709	144000	59809975	2905	2905	2905	2905	0
352	20240709	143900	59809975	2905	2905	2905	2905	0
353	20240709	143800	59809975	2905	2905	2905	2905	0
354	20240709	143700	59809975	2905	2905	2905	2905	0
355	20240709	143600	59809975	2905	2905	2905	2905	0
356	20240709	143500	59809975	2905	2905	2905	2905	1
357	20240709	143400	59807070	2895	2900	2900	2895	100
358	20240709	143300	59517365	2900	2900	2900	2900	0
359	20240709	143200	59517365	2900	2900	2900	2900	0
360	20240709	143100	59517365	2900	2900	2900	2900	0
361	20240709	143000	59517365	2900	2900	2900	2900	0
362	20240709	142900	59517365	2900	2900	2900	2900	0
363	20240709	142800	59517365	2900	2900	2900	2900	0
364	20240709	142700	59517365	2900	2900	2900	2900	0
365	20240709	142600	59517365	2900	2900	2900	2900	0
366	20240709	142500	59517365	2900	2900	2900	2900	0
367	20240709	142400	59517365	2900	2900	2900	2900	0
368	20240709	142300	59517365	2900	2900	2900	2900	0
369	20240709	142200	59517365	2900	2900	2900	2900	0
370	20240709	142100	59517365	2900	2900	2900	2900	29
371	20240709	142000	59433265	2895	2895	2895	2895	0
372	20240709	141900	59433265	2895	2895	2895	2895	0
373	20240709	141800	59433265	2895	2895	2895	2895	0
374	20240709	141700	59433265	2895	2895	2895	2895	0
375	20240709	141600	59433265	2895	2895	2895	2895	0
376	20240709	141500	59433265	2895	2895	2895	2895	0
377	20240709	141400	59433265	2895	2895	2895	2895	0
378	20240709	141300	59433265	2895	2895	2895	2895	0
379	20240709	141200	59433265	2895	2895	2895	2895	0
380	20240709	141100	59433265	2895	2895	2895	2895	0
381	20240709	141000	59433265	2895	2895	2895	2895	0
382	20240709	140900	59433265	2895	2895	2895	2895	0
383	20240709	140800	59433265	2895	2895	2895	2895	0
384	20240709	140700	59433265	2895	2895	2895	2895	0
385	20240709	140600	59433265	2895	2895	2895	2895	0
386	20240709	140500	59433265	2895	2895	2895	2895	0
387	20240709	140400	59433265	2895	2895	2895	2895	96
388	20240709	140300	59155345	2895	2895	2895	2895	0
389	20240709	140200	59155345	2895	2895	2895	2895	140
390	20240709	140100	58750045	2895	2895	2895	2895	0
391	20240709	140000	58750045	2895	2895	2895	2895	0
392	20240709	135900	58750045	2895	2895	2895	2895	0
393	20240709	135800	58750045	2895	2895	2895	2895	0
394	20240709	135700	58750045	2895	2895	2895	2895	29
395	20240709	135600	58666090	2890	2890	2890	2890	0
396	20240709	135500	58666090	2890	2890	2890	2890	0
397	20240709	135400	58666090	2890	2890	2890	2890	0
398	20240709	135300	58666090	2890	2890	2890	2890	0
399	20240709	135200	58666090	2890	2890	2890	2890	0
400	20240709	135100	58666090	2890	2890	2890	2890	0
401	20240709	135000	58666090	2890	2895	2895	2890	556
402	20240709	134900	57057580	2900	2900	2900	2900	0
403	20240709	134800	57057580	2900	2900	2900	2900	0
404	20240709	134700	57057580	2900	2900	2900	2900	0
405	20240709	134600	57057580	2900	2900	2900	2900	0
406	20240709	134500	57057580	2900	2905	2905	2900	650
407	20240709	134400	55171850	2910	2910	2910	2910	68
408	20240709	134300	54973970	2915	2915	2915	2915	0
409	20240709	134200	54973970	2915	2915	2915	2915	0
410	20240709	134100	54973970	2915	2915	2915	2915	0
411	20240709	134000	54973970	2915	2915	2915	2915	0
412	20240709	133900	54973970	2915	2915	2915	2915	0
413	20240709	133800	54973970	2915	2915	2915	2915	0
414	20240709	133700	54973970	2915	2915	2915	2915	0
415	20240709	133600	54973970	2915	2915	2915	2915	0
416	20240709	133500	54973970	2915	2915	2915	2915	0
417	20240709	133400	54973970	2915	2915	2915	2915	0
418	20240709	133300	54973970	2915	2915	2915	2915	0
419	20240709	133200	54973970	2915	2915	2915	2915	0
420	20240709	133100	54973970	2915	2915	2915	2915	0
421	20240709	133000	54973970	2915	2915	2915	2915	0
422	20240709	132900	54973970	2915	2915	2915	2915	0
423	20240709	132800	54973970	2915	2915	2915	2915	0
424	20240709	132700	54973970	2915	2915	2915	2915	0
425	20240709	132600	54973970	2915	2915	2915	2915	0
426	20240709	132500	54973970	2915	2915	2915	2915	0
427	20240709	132400	54973970	2915	2915	2915	2915	0
428	20240709	132300	54973970	2915	2915	2915	2915	0
429	20240709	132200	54973970	2915	2915	2915	2915	0
430	20240709	132100	54973970	2915	2915	2915	2915	0
431	20240709	132000	54973970	2915	2915	2915	2915	0
432	20240709	131900	54973970	2915	2915	2915	2915	0
433	20240709	131800	54973970	2915	2915	2915	2915	0
434	20240709	131700	54973970	2915	2915	2915	2915	0
435	20240709	131600	54973970	2915	2915	2915	2915	0
436	20240709	131500	54973970	2915	2915	2915	2915	8
437	20240709	131400	54950650	2920	2920	2920	2920	0
438	20240709	131300	54950650	2920	2920	2920	2920	0
439	20240709	131200	54950650	2920	2920	2920	2920	0
440	20240709	131100	54950650	2920	2920	2920	2920	0
441	20240709	131000	54950650	2920	2920	2920	2920	0
442	20240709	130900	54950650	2920	2920	2920	2920	0
443	20240709	130800	54950650	2920	2920	2920	2920	0
444	20240709	130700	54950650	2920	2920	2920	2920	0
445	20240709	130600	54950650	2920	2920	2920	2920	0
446	20240709	130500	54950650	2920	2920	2920	2920	0
447	20240709	130400	54950650	2920	2920	2920	2920	0
448	20240709	130300	54950650	2920	2920	2920	2920	0
449	20240709	130200	54950650	2920	2920	2920	2920	0
450	20240709	130100	54950650	2920	2920	2920	2920	0
451	20240709	130000	54950650	2920	2920	2920	2920	1
452	20240709	125900	54947730	2920	2920	2920	2920	0
453	20240709	125800	54947730	2920	2920	2920	2920	0
454	20240709	125700	54947730	2920	2920	2920	2920	0
455	20240709	125600	54947730	2920	2920	2920	2920	0
456	20240709	125500	54947730	2920	2920	2920	2920	0
457	20240709	125400	54947730	2920	2920	2920	2920	0
458	20240709	125300	54947730	2920	2920	2920	2920	68
459	20240709	125200	54749170	2920	2920	2920	2920	0
460	20240709	125100	54749170	2920	2920	2920	2920	0
461	20240709	125000	54749170	2920	2920	2920	2920	0
462	20240709	124900	54749170	2920	2920	2920	2920	0
463	20240709	124800	54749170	2920	2920	2920	2920	0
464	20240709	124700	54749170	2920	2920	2920	2920	0
465	20240709	124600	54749170	2920	2920	2920	2920	0
466	20240709	124500	54749170	2920	2920	2920	2920	0
467	20240709	124400	54749170	2920	2920	2920	2920	0
468	20240709	124300	54749170	2920	2920	2920	2920	0
469	20240709	124200	54749170	2920	2920	2920	2920	0
470	20240709	124100	54749170	2920	2920	2920	2920	0
471	20240709	124000	54749170	2920	2920	2920	2920	0
472	20240709	123900	54749170	2920	2920	2920	2920	0
473	20240709	123800	54749170	2920	2920	2920	2920	0
474	20240709	123700	54749170	2920	2920	2920	2920	0
475	20240709	123600	54749170	2920	2920	2920	2920	0
476	20240709	123500	54749170	2920	2920	2920	2920	0
477	20240709	123400	54749170	2920	2920	2920	2920	0
478	20240709	123300	54749170	2920	2920	2920	2920	0
479	20240709	123200	54749170	2920	2920	2920	2920	0
480	20240709	123100	54749170	2920	2920	2920	2920	0
481	20240709	123000	54749170	2920	2920	2920	2920	0
482	20240709	122900	54749170	2920	2920	2920	2920	1
483	20240709	122800	54746250	2925	2925	2925	2925	0
484	20240709	122700	54746250	2925	2925	2925	2925	0
485	20240709	122600	54746250	2925	2925	2925	2925	0
486	20240709	122500	54746250	2925	2925	2925	2925	0
487	20240709	122400	54746250	2925	2925	2925	2925	0
488	20240709	122300	54746250	2925	2925	2925	2925	0
489	20240709	122200	54746250	2925	2925	2925	2925	0
490	20240709	122100	54746250	2925	2925	2925	2925	0
491	20240709	122000	54746250	2925	2925	2925	2925	0
492	20240709	121900	54746250	2925	2925	2925	2925	0
493	20240709	121800	54746250	2925	2925	2925	2925	0
494	20240709	121700	54746250	2925	2925	2925	2925	0
495	20240709	121600	54746250	2925	2925	2925	2925	0
496	20240709	121500	54746250	2925	2925	2925	2925	630
497	20240709	121400	52903500	2920	2920	2920	2920	64
498	20240709	121300	52716620	2920	2920	2920	2920	0
499	20240709	121200	52716620	2920	2920	2920	2920	0
500	20240709	121100	52716620	2920	2920	2920	2920	0
501	20240709	121000	52716620	2920	2920	2920	2920	0
502	20240709	120900	52716620	2920	2920	2920	2920	0
503	20240709	120800	52716620	2920	2920	2920	2920	0
504	20240709	120700	52716620	2920	2920	2920	2920	0
505	20240709	120600	52716620	2920	2920	2920	2920	0
506	20240709	120500	52716620	2920	2920	2920	2920	0
507	20240709	120400	52716620	2920	2920	2920	2920	0
508	20240709	120300	52716620	2920	2920	2920	2920	0
509	20240709	120200	52716620	2920	2920	2920	2920	0
510	20240709	120100	52716620	2920	2920	2920	2920	0
511	20240709	120000	52716620	2920	2920	2920	2920	0
512	20240709	115900	52716620	2920	2920	2920	2920	0
513	20240709	115800	52716620	2920	2920	2920	2920	0
514	20240709	115700	52716620	2920	2920	2920	2920	0
515	20240709	115600	52716620	2920	2920	2920	2920	0
516	20240709	115500	52716620	2920	2920	2920	2920	0
517	20240709	115400	52716620	2920	2920	2920	2920	0
518	20240709	115300	52716620	2920	2920	2920	2920	0
519	20240709	115200	52716620	2920	2920	2920	2920	0
520	20240709	115100	52716620	2920	2920	2920	2920	0
521	20240709	115000	52716620	2920	2920	2920	2920	0
522	20240709	114900	52716620	2920	2920	2920	2920	1013
523	20240709	114800	49758660	2920	2920	2920	2920	0
524	20240709	114700	49758660	2920	2920	2920	2920	0
525	20240709	114600	49758660	2920	2920	2920	2920	0
526	20240709	114500	49758660	2920	2920	2920	2920	0
527	20240709	114400	49758660	2920	2920	2920	2920	0
528	20240709	114300	49758660	2920	2920	2920	2920	0
529	20240709	114200	49758660	2920	2920	2920	2920	0
530	20240709	114100	49758660	2920	2920	2920	2920	0
531	20240709	114000	49758660	2920	2920	2920	2920	40
532	20240709	113900	49641860	2940	2940	2940	2940	0
533	20240709	113800	49641860	2940	2940	2940	2940	0
534	20240709	113700	49641860	2940	2940	2940	2940	0
535	20240709	113600	49641860	2940	2940	2940	2940	0
536	20240709	113500	49641860	2940	2940	2940	2940	0
537	20240709	113400	49641860	2940	2940	2940	2940	0
538	20240709	113300	49641860	2940	2940	2940	2940	0
539	20240709	113200	49641860	2940	2940	2940	2940	0
540	20240709	113100	49641860	2940	2940	2940	2940	0
541	20240709	113000	49641860	2940	2940	2940	2940	0
542	20240709	112900	49641860	2940	2940	2940	2940	0
543	20240709	112800	49641860	2940	2940	2940	2940	0
544	20240709	112700	49641860	2940	2940	2940	2940	0
545	20240709	112600	49641860	2940	2940	2940	2940	0
546	20240709	112500	49641860	2940	2940	2940	2940	0
547	20240709	112400	49641860	2940	2940	2940	2940	0
548	20240709	112300	49641860	2940	2940	2940	2940	0
549	20240709	112200	49641860	2940	2940	2940	2940	0
550	20240709	112100	49641860	2940	2940	2940	2940	0
551	20240709	112000	49641860	2940	2940	2940	2940	0
552	20240709	111900	49641860	2940	2940	2940	2940	0
553	20240709	111800	49641860	2940	2940	2940	2940	0
554	20240709	111700	49641860	2940	2940	2940	2940	0
555	20240709	111600	49641860	2940	2940	2940	2940	0
556	20240709	111500	49641860	2940	2940	2940	2940	0
557	20240709	111400	49641860	2940	2940	2940	2940	0
558	20240709	111300	49641860	2940	2940	2940	2940	0
559	20240709	111200	49641860	2940	2940	2940	2940	0
560	20240709	111100	49641860	2940	2940	2940	2940	0
561	20240709	111000	49641860	2940	2940	2940	2940	0
562	20240709	110900	49641860	2940	2940	2940	2940	0
563	20240709	110800	49641860	2940	2940	2940	2940	0
564	20240709	110700	49641860	2940	2940	2940	2940	0
565	20240709	110600	49641860	2940	2940	2940	2940	0
566	20240709	110500	49641860	2940	2940	2940	2940	0
567	20240709	110400	49641860	2940	2940	2940	2940	0
568	20240709	110300	49641860	2940	2940	2940	2940	0
569	20240709	110200	49641860	2940	2940	2940	2940	1000
570	20240709	110100	46701860	2945	2945	2945	2945	0
571	20240709	110000	46701860	2945	2925	2945	2925	1000
572	20240709	105900	43762510	2900	2900	2900	2900	3
573	20240709	105800	43753810	2925	2925	2925	2925	0
574	20240709	105700	43753810	2925	2915	2925	2915	2000
575	20240709	105600	37915410	2915	2915	2915	2915	0
576	20240709	105500	37915410	2915	2915	2915	2915	0
577	20240709	105400	37915410	2915	2915	2915	2915	0
578	20240709	105300	37915410	2915	2915	2915	2915	0
579	20240709	105200	37915410	2915	2915	2915	2915	0
580	20240709	105100	37915410	2915	2915	2915	2915	0
581	20240709	105000	37915410	2915	2915	2915	2915	0
582	20240709	104900	37915410	2915	2915	2915	2915	0
583	20240709	104800	37915410	2915	2915	2915	2915	0
584	20240709	104700	37915410	2915	2915	2915	2915	0
585	20240709	104600	37915410	2915	2915	2915	2915	0
586	20240709	104500	37915410	2915	2915	2915	2915	0
587	20240709	104400	37915410	2915	2915	2915	2915	0
588	20240709	104300	37915410	2915	2915	2915	2915	0
589	20240709	104200	37915410	2915	2915	2915	2915	0
590	20240709	104100	37915410	2915	2915	2915	2915	0
591	20240709	104000	37915410	2915	2915	2915	2915	0
592	20240709	103900	37915410	2915	2915	2915	2915	0
593	20240709	103800	37915410	2915	2915	2915	2915	0
594	20240709	103700	37915410	2915	2915	2915	2915	0
595	20240709	103600	37915410	2915	2915	2915	2915	0
596	20240709	103500	37915410	2915	2915	2915	2915	0
597	20240709	103400	37915410	2915	2915	2915	2915	0
598	20240709	103300	37915410	2915	2915	2915	2915	0
599	20240709	103200	37915410	2915	2915	2915	2915	0
600	20240709	103100	37915410	2915	2905	2915	2905	1000
601	20240709	103000	35003060	2900	2900	2900	2900	0
602	20240709	102900	35003060	2900	2900	2900	2900	0
603	20240709	102800	35003060	2900	2900	2900	2900	0
604	20240709	102700	35003060	2900	2900	2900	2900	0
605	20240709	102600	35003060	2900	2900	2900	2900	33
606	20240709	102500	34907360	2915	2915	2915	2915	0
607	20240709	102400	34907360	2915	2915	2915	2915	0
608	20240709	102300	34907360	2915	2915	2915	2915	0
609	20240709	102200	34907360	2915	2915	2915	2915	8
610	20240709	102100	34884040	2915	2915	2915	2915	0
611	20240709	102000	34884040	2915	2915	2915	2915	0
612	20240709	101900	34884040	2915	2915	2915	2915	0
613	20240709	101800	34884040	2915	2915	2915	2915	0
614	20240709	101700	34884040	2915	2915	2915	2915	1
615	20240709	101600	34881125	2905	2905	2905	2905	36
616	20240709	101500	34776545	2925	2925	2925	2925	0
617	20240709	101400	34776545	2925	2925	2925	2925	0
618	20240709	101300	34776545	2925	2925	2925	2925	0
619	20240709	101200	34776545	2925	2925	2925	2925	0
620	20240709	101100	34776545	2925	2925	2925	2925	0
621	20240709	101000	34776545	2925	2925	2925	2925	0
622	20240709	100900	34776545	2925	2925	2925	2925	0
623	20240709	100800	34776545	2925	2925	2925	2925	0
624	20240709	100700	34776545	2925	2925	2925	2925	0
625	20240709	100600	34776545	2925	2925	2925	2925	0
626	20240709	100500	34776545	2925	2925	2925	2925	0
627	20240709	100400	34776545	2925	2925	2925	2925	0
628	20240709	100300	34776545	2925	2925	2925	2925	1
629	20240709	100200	34773620	2925	2925	2925	2925	0
630	20240709	100100	34773620	2925	2910	2925	2910	1000
631	20240709	100000	31854500	2910	2910	2910	2910	4
632	20240709	095900	31842860	2910	2910	2910	2910	0
633	20240709	095800	31842860	2910	2910	2910	2910	1
634	20240709	095700	31839950	2910	2910	2910	2910	0
635	20240709	095600	31839950	2910	2910	2910	2910	0
636	20240709	095500	31839950	2910	2910	2910	2910	0
637	20240709	095400	31839950	2910	2910	2910	2910	1
638	20240709	095300	31837040	2900	2900	2900	2900	0
639	20240709	095200	31837040	2900	2900	2900	2900	0
640	20240709	095100	31837040	2900	2900	2900	2900	0
641	20240709	095000	31837040	2900	2900	2900	2900	0
642	20240709	094900	31837040	2900	2900	2900	2900	0
643	20240709	094800	31837040	2900	2900	2900	2900	93
644	20240709	094700	31567340	2890	2890	2890	2890	0
645	20240709	094600	31567340	2890	2890	2890	2890	0
646	20240709	094500	31567340	2890	2900	2900	2890	750
647	20240709	094400	29398175	2900	2915	2915	2880	8811
648	20240709	094300	3819185	2945	2945	2945	2945	0
649	20240709	094200	3819185	2945	2945	2945	2945	1
650	20240709	094100	3816240	2925	2925	2925	2925	0
651	20240709	094000	3816240	2925	2925	2925	2925	0
652	20240709	093900	3816240	2925	2925	2925	2925	0
653	20240709	093800	3816240	2925	2925	2925	2925	0
654	20240709	093700	3816240	2925	2925	2925	2925	0
655	20240709	093600	3816240	2925	2925	2925	2925	0
656	20240709	093500	3816240	2925	2925	2925	2925	0
657	20240709	093400	3816240	2925	2925	2925	2925	0
658	20240709	093300	3816240	2925	2925	2925	2925	0
659	20240709	093200	3816240	2925	2925	2925	2925	82
660	20240709	093100	3576390	2945	2945	2945	2945	0
661	20240709	093000	3576390	2945	2945	2945	2945	0
662	20240709	092900	3576390	2945	2945	2945	2945	0
663	20240709	092800	3576390	2945	2945	2945	2945	1
664	20240709	092700	3573445	2955	2955	2955	2955	0
665	20240709	092600	3573445	2955	2955	2955	2955	1
666	20240709	092500	3570490	2950	2950	2950	2950	0
667	20240709	092400	3570490	2950	2950	2950	2950	0
668	20240709	092300	3570490	2950	2950	2950	2950	0
669	20240709	092200	3570490	2950	2950	2950	2950	0
670	20240709	092100	3570490	2950	2950	2950	2950	0
671	20240709	092000	3570490	2950	2950	2950	2950	0
672	20240709	091900	3570490	2950	2950	2950	2950	1000
673	20240709	091800	620490	2955	2955	2955	2955	0
674	20240709	091700	620490	2955	2955	2955	2955	0
675	20240709	091600	620490	2955	2955	2955	2955	201
676	20240709	091500	26535	2955	2950	2955	2950	7
677	20240709	091400	5865	2905	2905	2905	2905	0
678	20240709	091300	5865	2905	2905	2905	2905	0
679	20240709	091200	5865	2905	2905	2905	2905	0
680	20240709	091100	5865	2905	2905	2905	2905	0
681	20240709	091000	5865	2905	2905	2905	2905	0
682	20240709	090900	5865	2905	2905	2905	2905	1
683	20240709	090800	2960	2960	2960	2960	2960	0
684	20240709	090700	2960	2960	2960	2960	2960	0
685	20240709	090600	2960	2960	2960	2960	2960	0
686	20240709	090500	2960	2960	2960	2960	2960	0
687	20240709	090400	2960	2960	2960	2960	2960	0
688	20240709	090300	2960	2960	2960	2960	2960	0
689	20240709	090200	2960	2960	2960	2960	2960	0
690	20240709	090100	2960	2960	2960	2960	2960	0
691	20240709	090000	2960	2960	2960	2960	2960	1