KissMeData/100220/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201400	173255335	4750	4750	4750	4750	608
3	20240709	201300	173255335	4750	4750	4750	4750	0
4	20240709	201200	173255335	4750	4750	4750	4750	0
5	20240709	201100	173255335	4750	4750	4750	4750	0
6	20240709	201000	173255335	4750	4750	4750	4750	0
7	20240709	200900	173255335	4750	4750	4750	4750	0
8	20240709	200800	173255335	4750	4750	4750	4750	0
9	20240709	200700	173255335	4750	4750	4750	4750	0
10	20240709	200600	173255335	4750	4750	4750	4750	0
11	20240709	200500	173255335	4750	4750	4750	4750	0
12	20240709	200400	173255335	4750	4750	4750	4750	0
13	20240709	200300	173255335	4750	4750	4750	4750	0
14	20240709	200200	173255335	4750	4750	4750	4750	0
15	20240709	200100	173255335	4750	4750	4750	4750	0
16	20240709	200000	173255335	4750	4750	4750	4750	0
17	20240709	195900	173255335	4750	4750	4750	4750	0
18	20240709	195800	173255335	4750	4750	4750	4750	0
19	20240709	195700	173255335	4750	4750	4750	4750	0
20	20240709	195600	173255335	4750	4750	4750	4750	0
21	20240709	195500	173255335	4750	4750	4750	4750	0
22	20240709	195400	173255335	4750	4750	4750	4750	0
23	20240709	195300	173255335	4750	4750	4750	4750	0
24	20240709	195200	173255335	4750	4750	4750	4750	0
25	20240709	195100	173255335	4750	4750	4750	4750	0
26	20240709	195000	173255335	4750	4750	4750	4750	0
27	20240709	194900	173255335	4750	4750	4750	4750	0
28	20240709	194800	173255335	4750	4750	4750	4750	0
29	20240709	194700	173255335	4750	4750	4750	4750	0
30	20240709	194600	173255335	4750	4750	4750	4750	0
31	20240709	194500	173255335	4750	4750	4750	4750	0
32	20240709	194400	173255335	4750	4750	4750	4750	608
33	20240709	194300	173255335	4750	4750	4750	4750	0
34	20240709	194200	173255335	4750	4750	4750	4750	0
35	20240709	194100	173255335	4750	4750	4750	4750	0
36	20240709	194000	173255335	4750	4750	4750	4750	0
37	20240709	193900	173255335	4750	4750	4750	4750	0
38	20240709	193800	173255335	4750	4750	4750	4750	0
39	20240709	193700	173255335	4750	4750	4750	4750	0
40	20240709	193600	173255335	4750	4750	4750	4750	0
41	20240709	193500	173255335	4750	4750	4750	4750	0
42	20240709	193400	173255335	4750	4750	4750	4750	0
43	20240709	193300	173255335	4750	4750	4750	4750	0
44	20240709	193200	173255335	4750	4750	4750	4750	0
45	20240709	193100	173255335	4750	4750	4750	4750	0
46	20240709	193000	173255335	4750	4750	4750	4750	0
47	20240709	192900	173255335	4750	4750	4750	4750	0
48	20240709	192800	173255335	4750	4750	4750	4750	0
49	20240709	192700	173255335	4750	4750	4750	4750	0
50	20240709	192600	173255335	4750	4750	4750	4750	0
51	20240709	192500	173255335	4750	4750	4750	4750	0
52	20240709	192400	173255335	4750	4750	4750	4750	0
53	20240709	192300	173255335	4750	4750	4750	4750	0
54	20240709	192200	173255335	4750	4750	4750	4750	0
55	20240709	192100	173255335	4750	4750	4750	4750	0
56	20240709	192000	173255335	4750	4750	4750	4750	0
57	20240709	191900	173255335	4750	4750	4750	4750	0
58	20240709	191800	173255335	4750	4750	4750	4750	0
59	20240709	191700	173255335	4750	4750	4750	4750	0
60	20240709	191600	173255335	4750	4750	4750	4750	0
61	20240709	191500	173255335	4750	4750	4750	4750	0
62	20240709	191400	173255335	4750	4750	4750	4750	608
63	20240709	191300	173255335	4750	4750	4750	4750	0
64	20240709	191200	173255335	4750	4750	4750	4750	0
65	20240709	191100	173255335	4750	4750	4750	4750	0
66	20240709	191000	173255335	4750	4750	4750	4750	0
67	20240709	190900	173255335	4750	4750	4750	4750	0
68	20240709	190800	173255335	4750	4750	4750	4750	0
69	20240709	190700	173255335	4750	4750	4750	4750	0
70	20240709	190600	173255335	4750	4750	4750	4750	0
71	20240709	190500	173255335	4750	4750	4750	4750	0
72	20240709	190400	173255335	4750	4750	4750	4750	0
73	20240709	190300	173255335	4750	4750	4750	4750	0
74	20240709	190200	173255335	4750	4750	4750	4750	0
75	20240709	190100	173255335	4750	4750	4750	4750	0
76	20240709	190000	173255335	4750	4750	4750	4750	0
77	20240709	185900	173255335	4750	4750	4750	4750	0
78	20240709	185800	173255335	4750	4750	4750	4750	0
79	20240709	185700	173255335	4750	4750	4750	4750	0
80	20240709	185600	173255335	4750	4750	4750	4750	0
81	20240709	185500	173255335	4750	4750	4750	4750	0
82	20240709	185400	173255335	4750	4750	4750	4750	0
83	20240709	185300	173255335	4750	4750	4750	4750	0
84	20240709	185200	173255335	4750	4750	4750	4750	0
85	20240709	185100	173255335	4750	4750	4750	4750	0
86	20240709	185000	173255335	4750	4750	4750	4750	0
87	20240709	184900	173255335	4750	4750	4750	4750	0
88	20240709	184800	173255335	4750	4750	4750	4750	0
89	20240709	184700	173255335	4750	4750	4750	4750	0
90	20240709	184600	173255335	4750	4750	4750	4750	0
91	20240709	184500	173255335	4750	4750	4750	4750	0
92	20240709	184400	173255335	4750	4750	4750	4750	608
93	20240709	184300	173255335	4750	4750	4750	4750	0
94	20240709	184200	173255335	4750	4750	4750	4750	0
95	20240709	184100	173255335	4750	4750	4750	4750	0
96	20240709	184000	173255335	4750	4750	4750	4750	0
97	20240709	183900	173255335	4750	4750	4750	4750	0
98	20240709	183800	173255335	4750	4750	4750	4750	0
99	20240709	183700	173255335	4750	4750	4750	4750	0
100	20240709	183600	173255335	4750	4750	4750	4750	0
101	20240709	183500	173255335	4750	4750	4750	4750	0
102	20240709	183400	173255335	4750	4750	4750	4750	0
103	20240709	183300	173255335	4750	4750	4750	4750	0
104	20240709	183200	173255335	4750	4750	4750	4750	0
105	20240709	183100	173255335	4750	4750	4750	4750	0
106	20240709	183000	173255335	4750	4750	4750	4750	0
107	20240709	182900	173255335	4750	4750	4750	4750	0
108	20240709	182800	173255335	4750	4750	4750	4750	0
109	20240709	182700	173255335	4750	4750	4750	4750	0
110	20240709	182600	173255335	4750	4750	4750	4750	0
111	20240709	182500	173255335	4750	4750	4750	4750	0
112	20240709	182400	173255335	4750	4750	4750	4750	0
113	20240709	182300	173255335	4750	4750	4750	4750	0
114	20240709	182200	173255335	4750	4750	4750	4750	0
115	20240709	182100	173255335	4750	4750	4750	4750	0
116	20240709	182000	173255335	4750	4750	4750	4750	0
117	20240709	181900	173255335	4750	4750	4750	4750	0
118	20240709	181800	173255335	4750	4750	4750	4750	0
119	20240709	181700	173255335	4750	4750	4750	4750	0
120	20240709	181600	173255335	4750	4750	4750	4750	0
121	20240709	181500	173255335	4750	4750	4750	4750	0
122	20240709	181400	173255335	4750	4750	4750	4750	608
123	20240709	181300	173255335	4750	4750	4750	4750	0
124	20240709	181200	173255335	4750	4750	4750	4750	0
125	20240709	181100	173255335	4750	4750	4750	4750	0
126	20240709	181000	173255335	4750	4750	4750	4750	0
127	20240709	180900	173255335	4750	4750	4750	4750	0
128	20240709	180800	173255335	4750	4750	4750	4750	0
129	20240709	180700	173255335	4750	4750	4750	4750	0
130	20240709	180600	173255335	4750	4750	4750	4750	0
131	20240709	180500	173255335	4750	4750	4750	4750	0
132	20240709	180400	173255335	4750	4750	4750	4750	0
133	20240709	180300	173255335	4750	4750	4750	4750	0
134	20240709	180200	173255335	4750	4750	4750	4750	0
135	20240709	180100	173255335	4750	4750	4750	4750	0
136	20240709	180000	173255335	4750	4750	4750	4750	0
137	20240709	175900	173255335	4750	4750	4750	4750	0
138	20240709	175800	173255335	4750	4750	4750	4750	0
139	20240709	175700	173255335	4750	4750	4750	4750	0
140	20240709	175600	173255335	4750	4750	4750	4750	0
141	20240709	175500	173255335	4750	4750	4750	4750	0
142	20240709	175400	173255335	4750	4750	4750	4750	0
143	20240709	175300	173255335	4750	4750	4750	4750	0
144	20240709	175200	173255335	4750	4750	4750	4750	0
145	20240709	175100	173255335	4750	4750	4750	4750	0
146	20240709	175000	173255335	4750	4750	4750	4750	0
147	20240709	174900	173255335	4750	4750	4750	4750	0
148	20240709	174800	173255335	4750	4750	4750	4750	0
149	20240709	174700	173255335	4750	4750	4750	4750	0
150	20240709	174600	173255335	4750	4750	4750	4750	0
151	20240709	174500	173255335	4750	4750	4750	4750	0
152	20240709	174400	173255335	4750	4750	4750	4750	608
153	20240709	174300	173255335	4750	4750	4750	4750	0
154	20240709	174200	173255335	4750	4750	4750	4750	0
155	20240709	174100	173255335	4750	4750	4750	4750	0
156	20240709	174000	173255335	4750	4750	4750	4750	0
157	20240709	173900	173255335	4750	4750	4750	4750	0
158	20240709	173800	173255335	4750	4750	4750	4750	0
159	20240709	173700	173255335	4750	4750	4750	4750	0
160	20240709	173600	173255335	4750	4750	4750	4750	0
161	20240709	173500	173255335	4750	4750	4750	4750	0
162	20240709	173400	173255335	4750	4750	4750	4750	0
163	20240709	173300	173255335	4750	4750	4750	4750	0
164	20240709	173200	173255335	4750	4750	4750	4750	0
165	20240709	173100	173255335	4750	4750	4750	4750	0
166	20240709	173000	173255335	4750	4750	4750	4750	0
167	20240709	172900	173255335	4750	4750	4750	4750	0
168	20240709	172800	173255335	4750	4750	4750	4750	0
169	20240709	172700	173255335	4750	4750	4750	4750	0
170	20240709	172600	173255335	4750	4750	4750	4750	0
171	20240709	172500	173255335	4750	4750	4750	4750	0
172	20240709	172400	173255335	4750	4750	4750	4750	0
173	20240709	172300	173255335	4750	4750	4750	4750	0
174	20240709	172200	173255335	4750	4750	4750	4750	0
175	20240709	172100	173255335	4750	4750	4750	4750	0
176	20240709	172000	173255335	4750	4750	4750	4750	0
177	20240709	171900	173255335	4750	4750	4750	4750	0
178	20240709	171800	173255335	4750	4750	4750	4750	0
179	20240709	171700	173255335	4750	4750	4750	4750	0
180	20240709	171600	173255335	4750	4750	4750	4750	0
181	20240709	171500	173255335	4750	4750	4750	4750	0
182	20240709	171400	173255335	4750	4750	4750	4750	608
183	20240709	171300	173255335	4750	4750	4750	4750	0
184	20240709	171200	173255335	4750	4750	4750	4750	0
185	20240709	171100	173255335	4750	4750	4750	4750	0
186	20240709	171000	173255335	4750	4750	4750	4750	0
187	20240709	170900	173255335	4750	4750	4750	4750	0
188	20240709	170800	173255335	4750	4750	4750	4750	0
189	20240709	170700	173255335	4750	4750	4750	4750	0
190	20240709	170600	173255335	4750	4750	4750	4750	0
191	20240709	170500	173255335	4750	4750	4750	4750	0
192	20240709	170400	173255335	4750	4750	4750	4750	0
193	20240709	170300	173255335	4750	4750	4750	4750	0
194	20240709	170200	173255335	4750	4750	4750	4750	0
195	20240709	170100	173255335	4750	4750	4750	4750	0
196	20240709	170000	173255335	4750	4750	4750	4750	0
197	20240709	165900	173255335	4750	4750	4750	4750	0
198	20240709	165800	173255335	4750	4750	4750	4750	0
199	20240709	165700	173255335	4750	4750	4750	4750	0
200	20240709	165600	173255335	4750	4750	4750	4750	0
201	20240709	165500	173255335	4750	4750	4750	4750	0
202	20240709	165400	173255335	4750	4750	4750	4750	0
203	20240709	165300	173255335	4750	4750	4750	4750	0
204	20240709	165200	173255335	4750	4750	4750	4750	0
205	20240709	165100	173255335	4750	4750	4750	4750	0
206	20240709	165000	173255335	4750	4750	4750	4750	0
207	20240709	164900	173255335	4750	4750	4750	4750	0
208	20240709	164800	173255335	4750	4750	4750	4750	0
209	20240709	164700	173255335	4750	4750	4750	4750	0
210	20240709	164600	173255335	4750	4750	4750	4750	0
211	20240709	164500	173255335	4750	4750	4750	4750	0
212	20240709	164400	173255335	4750	4750	4750	4750	608
213	20240709	164300	173255335	4750	4750	4750	4750	0
214	20240709	164200	173255335	4750	4750	4750	4750	0
215	20240709	164100	173255335	4750	4750	4750	4750	0
216	20240709	164000	173255335	4750	4750	4750	4750	0
217	20240709	163900	173255335	4750	4750	4750	4750	0
218	20240709	163800	173255335	4750	4750	4750	4750	0
219	20240709	163700	173255335	4750	4750	4750	4750	0
220	20240709	163600	173255335	4750	4750	4750	4750	0
221	20240709	163500	173255335	4750	4750	4750	4750	0
222	20240709	163400	173255335	4750	4750	4750	4750	0
223	20240709	163300	173255335	4750	4750	4750	4750	0
224	20240709	163200	173255335	4750	4750	4750	4750	0
225	20240709	163100	173255335	4750	4750	4750	4750	0
226	20240709	163000	173255335	4750	4750	4750	4750	0
227	20240709	162900	173255335	4750	4750	4750	4750	0
228	20240709	162800	173255335	4750	4750	4750	4750	0
229	20240709	162700	173255335	4750	4750	4750	4750	0
230	20240709	162600	173255335	4750	4750	4750	4750	0
231	20240709	162500	173255335	4750	4750	4750	4750	0
232	20240709	162400	173255335	4750	4750	4750	4750	0
233	20240709	162300	173255335	4750	4750	4750	4750	0
234	20240709	162200	173255335	4750	4750	4750	4750	0
235	20240709	162100	173255335	4750	4750	4750	4750	0
236	20240709	162000	173255335	4750	4750	4750	4750	0
237	20240709	161900	173255335	4750	4750	4750	4750	0
238	20240709	161800	173255335	4750	4750	4750	4750	0
239	20240709	161700	173255335	4750	4750	4750	4750	0
240	20240709	161600	173255335	4750	4750	4750	4750	0
241	20240709	161500	173255335	4750	4750	4750	4750	0
242	20240709	161400	173255335	4750	4750	4750	4750	608
243	20240709	161300	173255335	4750	4750	4750	4750	0
244	20240709	161200	173255335	4750	4750	4750	4750	0
245	20240709	161100	173255335	4750	4750	4750	4750	0
246	20240709	161000	173255335	4750	4750	4750	4750	0
247	20240709	160900	173255335	4750	4750	4750	4750	0
248	20240709	160800	173255335	4750	4750	4750	4750	0
249	20240709	160700	173255335	4750	4750	4750	4750	0
250	20240709	160600	173255335	4750	4750	4750	4750	0
251	20240709	160500	173255335	4750	4750	4750	4750	0
252	20240709	160400	173255335	4750	4750	4750	4750	0
253	20240709	160300	173255335	4750	4750	4750	4750	0
254	20240709	160200	173255335	4750	4750	4750	4750	0
255	20240709	160100	173255335	4750	4750	4750	4750	0
256	20240709	160000	173255335	4750	4750	4750	4750	0
257	20240709	155900	173255335	4750	4750	4750	4750	0
258	20240709	155800	173255335	4750	4750	4750	4750	0
259	20240709	155700	173255335	4750	4750	4750	4750	0
260	20240709	155600	173255335	4750	4750	4750	4750	0
261	20240709	155500	173255335	4750	4750	4750	4750	0
262	20240709	155400	173255335	4750	4750	4750	4750	0
263	20240709	155300	173255335	4750	4750	4750	4750	0
264	20240709	155200	173255335	4750	4750	4750	4750	0
265	20240709	155100	173255335	4750	4750	4750	4750	0
266	20240709	155000	173255335	4750	4750	4750	4750	0
267	20240709	154900	173255335	4750	4750	4750	4750	0
268	20240709	154800	173255335	4750	4750	4750	4750	0
269	20240709	154700	173255335	4750	4750	4750	4750	0
270	20240709	154600	173255335	4750	4750	4750	4750	0
271	20240709	154500	173255335	4750	4750	4750	4750	0
272	20240709	154400	173255335	4750	4750	4750	4750	608
273	20240709	154300	173255335	4750	4750	4750	4750	0
274	20240709	154200	173255335	4750	4750	4750	4750	0
275	20240709	154100	173255335	4750	4750	4750	4750	0
276	20240709	154000	173255335	4750	4750	4750	4750	0
277	20240709	153900	173255335	4750	4750	4750	4750	0
278	20240709	153800	173255335	4750	4750	4750	4750	0
279	20240709	153700	173255335	4750	4750	4750	4750	0
280	20240709	153600	173255335	4750	4750	4750	4750	0
281	20240709	153500	173255335	4750	4750	4750	4750	0
282	20240709	153400	173255335	4750	4750	4750	4750	0
283	20240709	153300	173255335	4750	4750	4750	4750	0
284	20240709	153200	173255335	4750	4750	4750	4750	0
285	20240709	153100	173255335	4750	4750	4750	4750	0
286	20240709	153000	173255335	4750	4750	4750	4750	608
287	20240709	152900	170367335	4765	4765	4765	4765	0
288	20240709	152800	170367335	4765	4765	4765	4765	0
289	20240709	152700	170367335	4765	4765	4765	4765	0
290	20240709	152600	170367335	4765	4765	4765	4765	0
291	20240709	152500	170367335	4765	4765	4765	4765	0
292	20240709	152400	170367335	4765	4765	4765	4765	0
293	20240709	152300	170367335	4765	4765	4765	4765	0
294	20240709	152200	170367335	4765	4765	4765	4765	0
295	20240709	152100	170367335	4765	4765	4765	4765	0
296	20240709	152000	170367335	4765	4765	4765	4765	0
297	20240709	151900	170367335	4765	4765	4765	4765	0
298	20240709	151800	170367335	4765	4765	4765	4765	0
299	20240709	151700	170367335	4765	4765	4765	4765	0
300	20240709	151600	170367335	4765	4765	4765	4765	0
301	20240709	151500	170367335	4765	4765	4765	4765	0
302	20240709	151400	170367335	4765	4765	4765	4765	0
303	20240709	151300	170367335	4765	4765	4765	4765	0
304	20240709	151200	170367335	4765	4765	4765	4765	1
305	20240709	151100	170362570	4755	4755	4755	4755	0
306	20240709	151000	170362570	4755	4755	4755	4750	320
307	20240709	150900	168841080	4760	4760	4760	4760	0
308	20240709	150800	168841080	4760	4760	4760	4760	0
309	20240709	150700	168841080	4760	4760	4760	4760	68
310	20240709	150600	168517400	4760	4760	4760	4760	454
311	20240709	150500	166356360	4760	4760	4760	4760	0
312	20240709	150400	166356360	4760	4755	4760	4755	33
313	20240709	150300	166199435	4755	4755	4755	4755	106
314	20240709	150200	165695405	4750	4750	4750	4750	166
315	20240709	150100	164906905	4755	4755	4755	4755	59
316	20240709	150000	164626360	4755	4755	4755	4755	0
317	20240709	145900	164626360	4755	4755	4755	4755	0
318	20240709	145800	164626360	4755	4755	4755	4755	0
319	20240709	145700	164626360	4755	4750	4755	4750	110
320	20240709	145600	164103340	4750	4750	4750	4750	200
321	20240709	145500	163153340	4750	4750	4750	4750	0
322	20240709	145400	163153340	4750	4750	4750	4750	0
323	20240709	145300	163153340	4750	4750	4750	4750	0
324	20240709	145200	163153340	4750	4750	4750	4750	0
325	20240709	145100	163153340	4750	4750	4750	4750	0
326	20240709	145000	163153340	4750	4750	4750	4750	0
327	20240709	144900	163153340	4750	4750	4750	4750	0
328	20240709	144800	163153340	4750	4750	4750	4750	2
329	20240709	144700	163143840	4750	4750	4750	4750	0
330	20240709	144600	163143840	4750	4750	4750	4750	0
331	20240709	144500	163143840	4750	4750	4750	4750	0
332	20240709	144400	163143840	4750	4750	4750	4750	0
333	20240709	144300	163143840	4750	4750	4750	4750	0
334	20240709	144200	163143840	4750	4750	4750	4750	0
335	20240709	144100	163143840	4750	4750	4750	4750	0
336	20240709	144000	163143840	4750	4750	4750	4750	4
337	20240709	143900	163124840	4755	4755	4755	4755	0
338	20240709	143800	163124840	4755	4755	4755	4755	0
339	20240709	143700	163124840	4755	4755	4755	4755	0
340	20240709	143600	163124840	4755	4755	4755	4755	0
341	20240709	143500	163124840	4755	4755	4755	4755	0
342	20240709	143400	163124840	4755	4755	4755	4755	0
343	20240709	143300	163124840	4755	4755	4755	4755	0
344	20240709	143200	163124840	4755	4755	4755	4755	53
345	20240709	143100	162872825	4755	4755	4755	4755	0
346	20240709	143000	162872825	4755	4755	4755	4755	0
347	20240709	142900	162872825	4755	4755	4755	4755	0
348	20240709	142800	162872825	4755	4755	4755	4755	5
349	20240709	142700	162849050	4735	4750	4750	4735	2573
350	20240709	142600	150653970	4740	4740	4740	4740	0
351	20240709	142500	150653970	4740	4740	4740	4740	0
352	20240709	142400	150653970	4740	4740	4740	4740	0
353	20240709	142300	150653970	4740	4740	4740	4740	0
354	20240709	142200	150653970	4740	4740	4740	4740	0
355	20240709	142100	150653970	4740	4740	4740	4740	0
356	20240709	142000	150653970	4740	4740	4740	4740	0
357	20240709	141900	150653970	4740	4740	4740	4740	0
358	20240709	141800	150653970	4740	4740	4740	4740	0
359	20240709	141700	150653970	4740	4740	4740	4740	0
360	20240709	141600	150653970	4740	4740	4740	4740	0
361	20240709	141500	150653970	4740	4740	4740	4740	0
362	20240709	141400	150653970	4740	4740	4740	4740	0
363	20240709	141300	150653970	4740	4740	4740	4740	0
364	20240709	141200	150653970	4740	4740	4740	4740	4
365	20240709	141100	150635010	4740	4740	4740	4740	0
366	20240709	141000	150635010	4740	4740	4740	4740	0
367	20240709	140900	150635010	4740	4740	4740	4740	0
368	20240709	140800	150635010	4740	4740	4740	4740	0
369	20240709	140700	150635010	4740	4740	4740	4740	0
370	20240709	140600	150635010	4740	4740	4740	4740	0
371	20240709	140500	150635010	4740	4740	4740	4740	0
372	20240709	140400	150635010	4740	4740	4740	4740	0
373	20240709	140300	150635010	4740	4740	4740	4740	0
374	20240709	140200	150635010	4740	4740	4740	4740	0
375	20240709	140100	150635010	4740	4740	4740	4740	0
376	20240709	140000	150635010	4740	4740	4740	4740	0
377	20240709	135900	150635010	4740	4740	4740	4740	4
378	20240709	135800	150616050	4735	4740	4740	4735	81
379	20240709	135700	150232475	4750	4750	4750	4750	11
380	20240709	135600	150180225	4750	4750	4750	4750	0
381	20240709	135500	150180225	4750	4750	4750	4750	0
382	20240709	135400	150180225	4750	4750	4750	4750	0
383	20240709	135300	150180225	4750	4750	4750	4750	0
384	20240709	135200	150180225	4750	4750	4750	4750	0
385	20240709	135100	150180225	4750	4750	4750	4750	0
386	20240709	135000	150180225	4750	4750	4750	4750	0
387	20240709	134900	150180225	4750	4750	4750	4750	0
388	20240709	134800	150180225	4750	4750	4750	4750	0
389	20240709	134700	150180225	4750	4750	4750	4750	0
390	20240709	134600	150180225	4750	4750	4750	4750	0
391	20240709	134500	150180225	4750	4750	4750	4750	0
392	20240709	134400	150180225	4750	4750	4750	4750	0
393	20240709	134300	150180225	4750	4750	4750	4750	500
394	20240709	134200	147805225	4770	4770	4770	4770	0
395	20240709	134100	147805225	4770	4770	4770	4770	0
396	20240709	134000	147805225	4770	4770	4770	4770	0
397	20240709	133900	147805225	4770	4770	4770	4770	0
398	20240709	133800	147805225	4770	4770	4770	4770	621
399	20240709	133700	144843055	4770	4770	4770	4770	0
400	20240709	133600	144843055	4770	4770	4770	4770	10
401	20240709	133500	144795355	4735	4735	4735	4735	0
402	20240709	133400	144795355	4735	4735	4735	4735	0
403	20240709	133300	144795355	4735	4735	4735	4735	0
404	20240709	133200	144795355	4735	4735	4735	4735	0
405	20240709	133100	144795355	4735	4735	4735	4735	0
406	20240709	133000	144795355	4735	4765	4765	4735	80
407	20240709	132900	144416350	4770	4770	4770	4770	0
408	20240709	132800	144416350	4770	4770	4770	4770	0
409	20240709	132700	144416350	4770	4770	4770	4770	0
410	20240709	132600	144416350	4770	4770	4770	4770	5
411	20240709	132500	144392500	4770	4770	4770	4770	0
412	20240709	132400	144392500	4770	4770	4770	4770	0
413	20240709	132300	144392500	4770	4770	4770	4770	0
414	20240709	132200	144392500	4770	4770	4770	4770	1
415	20240709	132100	144387730	4770	4770	4770	4770	0
416	20240709	132000	144387730	4770	4770	4770	4770	0
417	20240709	131900	144387730	4770	4770	4770	4770	0
418	20240709	131800	144387730	4770	4765	4770	4765	158
419	20240709	131700	143634095	4765	4765	4765	4765	1
420	20240709	131600	143629330	4745	4745	4745	4745	0
421	20240709	131500	143629330	4745	4745	4745	4745	52
422	20240709	131400	143382590	4740	4740	4740	4740	8
423	20240709	131300	143344670	4740	4740	4740	4740	0
424	20240709	131200	143344670	4740	4740	4740	4740	33
425	20240709	131100	143188250	4740	4740	4740	4740	2
426	20240709	131000	143178770	4740	4740	4740	4740	0
427	20240709	130900	143178770	4740	4740	4740	4740	0
428	20240709	130800	143178770	4740	4740	4740	4740	0
429	20240709	130700	143178770	4740	4740	4740	4740	0
430	20240709	130600	143178770	4740	4740	4740	4740	0
431	20240709	130500	143178770	4740	4740	4740	4740	1
432	20240709	130400	143174030	4730	4730	4730	4730	0
433	20240709	130300	143174030	4730	4730	4730	4730	235
434	20240709	130200	142062480	4730	4730	4730	4730	220
435	20240709	130100	141021880	4735	4740	4740	4735	1891
436	20240709	130000	132067945	4740	4740	4740	4740	2
437	20240709	125900	132058465	4740	4740	4740	4740	197
438	20240709	125800	131124685	4740	4740	4740	4740	0
439	20240709	125700	131124685	4740	4740	4740	4740	2
440	20240709	125600	131115205	4740	4740	4740	4740	0
441	20240709	125500	131115205	4740	4740	4740	4740	0
442	20240709	125400	131115205	4740	4740	4740	4740	0
443	20240709	125300	131115205	4740	4740	4740	4740	0
444	20240709	125200	131115205	4740	4740	4740	4740	301
445	20240709	125100	129688465	4740	4740	4740	4740	100
446	20240709	125000	129214465	4740	4745	4745	4740	28
447	20240709	124900	129081735	4745	4750	4750	4745	7
448	20240709	124800	129048515	4750	4750	4750	4750	108
449	20240709	124700	128535515	4775	4775	4775	4775	0
450	20240709	124600	128535515	4775	4775	4775	4775	53
451	20240709	124500	128282440	4775	4775	4775	4775	0
452	20240709	124400	128282440	4775	4775	4775	4775	0
453	20240709	124300	128282440	4775	4775	4775	4775	0
454	20240709	124200	128282440	4775	4775	4775	4775	0
455	20240709	124100	128282440	4775	4775	4775	4775	0
456	20240709	124000	128282440	4775	4775	4775	4775	0
457	20240709	123900	128282440	4775	4775	4775	4775	0
458	20240709	123800	128282440	4775	4775	4775	4775	0
459	20240709	123700	128282440	4775	4775	4775	4775	0
460	20240709	123600	128282440	4775	4775	4775	4775	0
461	20240709	123500	128282440	4775	4775	4775	4775	0
462	20240709	123400	128282440	4775	4775	4775	4775	0
463	20240709	123300	128282440	4775	4775	4775	4775	0
464	20240709	123200	128282440	4775	4775	4775	4775	1
465	20240709	123100	128277665	4775	4775	4775	4775	1
466	20240709	123000	128272890	4745	4745	4745	4745	0
467	20240709	122900	128272890	4745	4745	4745	4745	0
468	20240709	122800	128272890	4745	4745	4745	4745	0
469	20240709	122700	128272890	4745	4745	4745	4745	0
470	20240709	122600	128272890	4745	4745	4745	4745	0
471	20240709	122500	128272890	4745	4745	4745	4745	0
472	20240709	122400	128272890	4745	4745	4745	4745	0
473	20240709	122300	128272890	4745	4745	4745	4745	0
474	20240709	122200	128272890	4745	4745	4745	4745	0
475	20240709	122100	128272890	4745	4745	4745	4745	0
476	20240709	122000	128272890	4745	4745	4745	4745	0
477	20240709	121900	128272890	4745	4745	4745	4745	0
478	20240709	121800	128272890	4745	4745	4745	4745	0
479	20240709	121700	128272890	4745	4745	4745	4745	0
480	20240709	121600	128272890	4745	4745	4745	4745	0
481	20240709	121500	128272890	4745	4745	4745	4745	0
482	20240709	121400	128272890	4745	4745	4745	4745	0
483	20240709	121300	128272890	4745	4745	4745	4745	0
484	20240709	121200	128272890	4745	4745	4745	4745	0
485	20240709	121100	128272890	4745	4745	4745	4745	0
486	20240709	121000	128272890	4745	4745	4745	4745	1600
487	20240709	120900	120680890	4745	4745	4745	4745	0
488	20240709	120800	120680890	4745	4745	4745	4745	0
489	20240709	120700	120680890	4745	4745	4745	4745	6
490	20240709	120600	120652420	4745	4745	4745	4745	0
491	20240709	120500	120652420	4745	4745	4745	4745	0
492	20240709	120400	120652420	4745	4740	4745	4740	3803
493	20240709	120300	102624855	4740	4775	4775	4740	10869
494	20240709	120200	51018920	4790	4790	4790	4790	0
495	20240709	120100	51018920	4790	4790	4790	4790	0
496	20240709	120000	51018920	4790	4780	4790	4780	42
497	20240709	115900	50817790	4790	4790	4790	4790	0
498	20240709	115800	50817790	4790	4790	4790	4790	0
499	20240709	115700	50817790	4790	4790	4790	4790	0
500	20240709	115600	50817790	4790	4790	4790	4790	0
501	20240709	115500	50817790	4790	4790	4790	4790	0
502	20240709	115400	50817790	4790	4790	4790	4790	0
503	20240709	115300	50817790	4790	4790	4790	4790	0
504	20240709	115200	50817790	4790	4790	4790	4790	0
505	20240709	115100	50817790	4790	4790	4790	4790	0
506	20240709	115000	50817790	4790	4790	4790	4790	0
507	20240709	114900	50817790	4790	4790	4790	4790	0
508	20240709	114800	50817790	4790	4790	4790	4790	0
509	20240709	114700	50817790	4790	4790	4790	4790	0
510	20240709	114600	50817790	4790	4790	4790	4790	0
511	20240709	114500	50817790	4790	4790	4790	4790	0
512	20240709	114400	50817790	4790	4790	4790	4790	0
513	20240709	114300	50817790	4790	4785	4790	4785	15
514	20240709	114200	50745995	4765	4765	4765	4765	0
515	20240709	114100	50745995	4765	4765	4765	4765	0
516	20240709	114000	50745995	4765	4765	4765	4765	0
517	20240709	113900	50745995	4765	4765	4765	4765	0
518	20240709	113800	50745995	4765	4765	4765	4765	0
519	20240709	113700	50745995	4765	4765	4765	4765	0
520	20240709	113600	50745995	4765	4765	4765	4765	0
521	20240709	113500	50745995	4765	4765	4765	4765	0
522	20240709	113400	50745995	4765	4765	4765	4765	0
523	20240709	113300	50745995	4765	4765	4765	4765	0
524	20240709	113200	50745995	4765	4765	4765	4765	0
525	20240709	113100	50745995	4765	4765	4765	4765	0
526	20240709	113000	50745995	4765	4765	4765	4765	0
527	20240709	112900	50745995	4765	4765	4765	4765	0
528	20240709	112800	50745995	4765	4765	4765	4765	10
529	20240709	112700	50698345	4765	4765	4765	4765	0
530	20240709	112600	50698345	4765	4765	4765	4765	4
531	20240709	112500	50679285	4765	4765	4765	4765	0
532	20240709	112400	50679285	4765	4770	4770	4765	20
533	20240709	112300	50583975	4770	4770	4770	4770	10
534	20240709	112200	50536275	4785	4785	4785	4785	0
535	20240709	112100	50536275	4785	4785	4795	4785	81
536	20240709	112000	50148345	4770	4770	4770	4770	0
537	20240709	111900	50148345	4770	4770	4770	4770	0
538	20240709	111800	50148345	4770	4770	4770	4770	0
539	20240709	111700	50148345	4770	4770	4770	4770	0
540	20240709	111600	50148345	4770	4770	4770	4770	0
541	20240709	111500	50148345	4770	4770	4770	4770	0
542	20240709	111400	50148345	4770	4770	4770	4770	0
543	20240709	111300	50148345	4770	4770	4770	4770	0
544	20240709	111200	50148345	4770	4770	4770	4770	0
545	20240709	111100	50148345	4770	4770	4770	4770	0
546	20240709	111000	50148345	4770	4770	4770	4770	0
547	20240709	110900	50148345	4770	4770	4770	4770	14
548	20240709	110800	50081565	4770	4770	4770	4770	0
549	20240709	110700	50081565	4770	4770	4770	4770	0
550	20240709	110600	50081565	4770	4770	4770	4770	0
551	20240709	110500	50081565	4770	4770	4770	4770	0
552	20240709	110400	50081565	4770	4770	4770	4770	0
553	20240709	110300	50081565	4770	4770	4770	4770	0
554	20240709	110200	50081565	4770	4770	4770	4770	0
555	20240709	110100	50081565	4770	4770	4770	4770	0
556	20240709	110000	50081565	4770	4770	4770	4770	0
557	20240709	105900	50081565	4770	4770	4770	4770	0
558	20240709	105800	50081565	4770	4770	4770	4770	0
559	20240709	105700	50081565	4770	4770	4770	4770	0
560	20240709	105600	50081565	4770	4770	4770	4770	0
561	20240709	105500	50081565	4770	4770	4770	4770	0
562	20240709	105400	50081565	4770	4770	4770	4770	0
563	20240709	105300	50081565	4770	4770	4770	4770	0
564	20240709	105200	50081565	4770	4770	4770	4770	0
565	20240709	105100	50081565	4770	4770	4770	4770	0
566	20240709	105000	50081565	4770	4770	4770	4770	416
567	20240709	104900	48097245	4770	4770	4770	4770	0
568	20240709	104800	48097245	4770	4770	4770	4770	0
569	20240709	104700	48097245	4770	4775	4775	4770	601
570	20240709	104600	45228140	4775	4775	4775	4775	0
571	20240709	104500	45228140	4775	4775	4775	4775	0
572	20240709	104400	45228140	4775	4775	4775	4775	0
573	20240709	104300	45228140	4775	4775	4775	4775	30
574	20240709	104200	45084890	4775	4775	4775	4775	0
575	20240709	104100	45084890	4775	4775	4775	4775	0
576	20240709	104000	45084890	4775	4775	4775	4775	0
577	20240709	103900	45084890	4775	4775	4775	4775	0
578	20240709	103800	45084890	4775	4775	4775	4775	0
579	20240709	103700	45084890	4775	4775	4775	4775	0
580	20240709	103600	45084890	4775	4780	4780	4775	110
581	20240709	103500	44559345	4780	4780	4780	4780	0
582	20240709	103400	44559345	4780	4780	4780	4780	0
583	20240709	103300	44559345	4780	4785	4785	4780	11
584	20240709	103200	44506735	4785	4785	4785	4785	0
585	20240709	103100	44506735	4785	4785	4785	4785	20
586	20240709	103000	44411035	4785	4785	4785	4785	0
587	20240709	102900	44411035	4785	4785	4785	4785	0
588	20240709	102800	44411035	4785	4785	4785	4785	1000
589	20240709	102700	39626035	4785	4785	4785	4785	15
590	20240709	102600	39554260	4785	4785	4785	4785	13
591	20240709	102500	39492055	4785	4785	4785	4785	13
592	20240709	102400	39429850	4790	4790	4790	4790	167
593	20240709	102300	38629920	4795	4795	4795	4795	1
594	20240709	102200	38625125	4795	4795	4795	4795	0
595	20240709	102100	38625125	4795	4795	4795	4795	3
596	20240709	102000	38610740	4790	4790	4790	4790	0
597	20240709	101900	38610740	4790	4790	4790	4790	37
598	20240709	101800	38433510	4790	4790	4790	4790	0
599	20240709	101700	38433510	4790	4790	4790	4790	0
600	20240709	101600	38433510	4790	4790	4790	4790	5
601	20240709	101500	38409560	4795	4795	4795	4795	0
602	20240709	101400	38409560	4795	4795	4795	4795	0
603	20240709	101300	38409560	4795	4795	4795	4795	38
604	20240709	101200	38227350	4795	4795	4795	4795	0
605	20240709	101100	38227350	4795	4795	4795	4795	16
606	20240709	101000	38150630	4790	4785	4790	4785	490
607	20240709	100900	35803565	4785	4785	4785	4785	693
608	20240709	100800	32487560	4790	4790	4790	4790	1
609	20240709	100700	32482770	4790	4790	4790	4790	0
610	20240709	100600	32482770	4790	4790	4790	4790	5
611	20240709	100500	32458820	4780	4780	4780	4780	10
612	20240709	100400	32411020	4780	4780	4780	4780	1
613	20240709	100300	32406240	4780	4780	4780	4780	55
614	20240709	100200	32143340	4790	4790	4790	4790	6
615	20240709	100100	32114600	4790	4790	4790	4790	200
616	20240709	100000	31156600	4790	4790	4790	4790	0
617	20240709	095900	31156600	4790	4790	4790	4790	0
618	20240709	095800	31156600	4790	4790	4790	4790	1
619	20240709	095700	31151810	4785	4785	4785	4785	5
620	20240709	095600	31127885	4790	4790	4790	4790	53
621	20240709	095500	30874015	4790	4790	4790	4790	6
622	20240709	095400	30845275	4785	4785	4785	4785	5
623	20240709	095300	30821350	4785	4785	4785	4785	1
624	20240709	095200	30816565	4780	4780	4780	4780	0
625	20240709	095100	30816565	4780	4780	4780	4780	443
626	20240709	095000	28699025	4780	4780	4780	4780	37
627	20240709	094900	28522165	4780	4780	4780	4780	0
628	20240709	094800	28522165	4780	4780	4780	4780	0
629	20240709	094700	28522165	4780	4770	4780	4770	148
630	20240709	094600	27815215	4770	4770	4770	4770	0
631	20240709	094500	27815215	4770	4770	4770	4770	0
632	20240709	094400	27815215	4770	4770	4770	4770	0
633	20240709	094300	27815215	4770	4770	4770	4770	3
634	20240709	094200	27800905	4770	4770	4770	4770	0
635	20240709	094100	27800905	4770	4770	4770	4770	40
636	20240709	094000	27610105	4770	4770	4770	4770	0
637	20240709	093900	27610105	4770	4770	4770	4770	0
638	20240709	093800	27610105	4770	4770	4770	4770	12
639	20240709	093700	27552865	4750	4750	4750	4750	2
640	20240709	093600	27543365	4750	4750	4750	4750	122
641	20240709	093500	26963865	4750	4750	4750	4750	0
642	20240709	093400	26963865	4750	4750	4750	4750	197
643	20240709	093300	26028115	4750	4750	4750	4750	0
644	20240709	093200	26028115	4750	4750	4750	4750	0
645	20240709	093100	26028115	4750	4750	4750	4750	0
646	20240709	093000	26028115	4750	4750	4750	4750	0
647	20240709	092900	26028115	4750	4760	4760	4750	2190
648	20240709	092800	15615465	4780	4780	4780	4780	0
649	20240709	092700	15615465	4780	4780	4780	4780	0
650	20240709	092600	15615465	4780	4780	4780	4780	0
651	20240709	092500	15615465	4780	4780	4780	4780	0
652	20240709	092400	15615465	4780	4780	4780	4780	0
653	20240709	092300	15615465	4780	4780	4780	4780	0
654	20240709	092200	15615465	4780	4780	4780	4780	0
655	20240709	092100	15615465	4780	4755	4780	4755	2
656	20240709	092000	15605930	4755	4755	4755	4755	79
657	20240709	091900	15230285	4755	4755	4755	4755	99
658	20240709	091800	14759540	4770	4770	4770	4770	410
659	20240709	091700	12803840	4770	4770	4770	4770	0
660	20240709	091600	12803840	4770	4770	4770	4770	109
661	20240709	091500	12283910	4770	4770	4770	4770	0
662	20240709	091400	12283910	4770	4770	4770	4770	21
663	20240709	091300	12183740	4755	4755	4755	4755	0
664	20240709	091200	12183740	4755	4755	4755	4755	0
665	20240709	091100	12183740	4755	4755	4755	4755	9
666	20240709	091000	12140945	4750	4765	4765	4750	55
667	20240709	090900	11878945	4765	4765	4765	4765	1
668	20240709	090800	11874180	4765	4765	4765	4765	204
669	20240709	090700	10902120	4765	4765	4765	4765	0
670	20240709	090600	10902120	4765	4765	4765	4765	100
671	20240709	090500	10425620	4770	4770	4770	4770	203
672	20240709	090400	9457310	4770	4770	4770	4770	0
673	20240709	090300	9457310	4770	4770	4770	4770	5
674	20240709	090200	9433460	4745	4800	4800	4745	364
675	20240709	090100	7698465	4800	4795	4800	4775	90
676	20240709	090000	7266790	4810	4800	4810	4790	1515