KissMeData/088260/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200400	565053930	5000	5000	5000	5000	1515
3	20240715	200300	565053930	5000	5000	5000	5000	0
4	20240715	200200	565053930	5000	5000	5000	5000	0
5	20240715	200100	565053930	5000	5000	5000	5000	0
6	20240715	200000	565053930	5000	5000	5000	5000	0
7	20240715	195900	565053930	5000	5000	5000	5000	0
8	20240715	195800	565053930	5000	5000	5000	5000	0
9	20240715	195700	565053930	5000	5000	5000	5000	0
10	20240715	195600	565053930	5000	5000	5000	5000	0
11	20240715	195500	565053930	5000	5000	5000	5000	0
12	20240715	195400	565053930	5000	5000	5000	5000	0
13	20240715	195300	565053930	5000	5000	5000	5000	0
14	20240715	195200	565053930	5000	5000	5000	5000	0
15	20240715	195100	565053930	5000	5000	5000	5000	0
16	20240715	195000	565053930	5000	5000	5000	5000	0
17	20240715	194900	565053930	5000	5000	5000	5000	0
18	20240715	194800	565053930	5000	5000	5000	5000	0
19	20240715	194700	565053930	5000	5000	5000	5000	0
20	20240715	194600	565053930	5000	5000	5000	5000	0
21	20240715	194500	565053930	5000	5000	5000	5000	0
22	20240715	194400	565053930	5000	5000	5000	5000	0
23	20240715	194300	565053930	5000	5000	5000	5000	0
24	20240715	194200	565053930	5000	5000	5000	5000	0
25	20240715	194100	565053930	5000	5000	5000	5000	0
26	20240715	194000	565053930	5000	5000	5000	5000	0
27	20240715	193900	565053930	5000	5000	5000	5000	0
28	20240715	193800	565053930	5000	5000	5000	5000	0
29	20240715	193700	565053930	5000	5000	5000	5000	0
30	20240715	193600	565053930	5000	5000	5000	5000	0
31	20240715	193500	565053930	5000	5000	5000	5000	0
32	20240715	193400	565053930	5000	5000	5000	5000	1515
33	20240715	193300	565053930	5000	5000	5000	5000	0
34	20240715	193200	565053930	5000	5000	5000	5000	0
35	20240715	193100	565053930	5000	5000	5000	5000	0
36	20240715	193000	565053930	5000	5000	5000	5000	0
37	20240715	192900	565053930	5000	5000	5000	5000	0
38	20240715	192800	565053930	5000	5000	5000	5000	0
39	20240715	192700	565053930	5000	5000	5000	5000	0
40	20240715	192600	565053930	5000	5000	5000	5000	0
41	20240715	192500	565053930	5000	5000	5000	5000	0
42	20240715	192400	565053930	5000	5000	5000	5000	0
43	20240715	192300	565053930	5000	5000	5000	5000	0
44	20240715	192200	565053930	5000	5000	5000	5000	0
45	20240715	192100	565053930	5000	5000	5000	5000	0
46	20240715	192000	565053930	5000	5000	5000	5000	0
47	20240715	191900	565053930	5000	5000	5000	5000	0
48	20240715	191800	565053930	5000	5000	5000	5000	0
49	20240715	191700	565053930	5000	5000	5000	5000	0
50	20240715	191600	565053930	5000	5000	5000	5000	0
51	20240715	191500	565053930	5000	5000	5000	5000	0
52	20240715	191400	565053930	5000	5000	5000	5000	0
53	20240715	191300	565053930	5000	5000	5000	5000	0
54	20240715	191200	565053930	5000	5000	5000	5000	0
55	20240715	191100	565053930	5000	5000	5000	5000	0
56	20240715	191000	565053930	5000	5000	5000	5000	0
57	20240715	190900	565053930	5000	5000	5000	5000	0
58	20240715	190800	565053930	5000	5000	5000	5000	0
59	20240715	190700	565053930	5000	5000	5000	5000	0
60	20240715	190600	565053930	5000	5000	5000	5000	0
61	20240715	190500	565053930	5000	5000	5000	5000	0
62	20240715	190400	565053930	5000	5000	5000	5000	1515
63	20240715	190300	565053930	5000	5000	5000	5000	0
64	20240715	190200	565053930	5000	5000	5000	5000	0
65	20240715	190100	565053930	5000	5000	5000	5000	0
66	20240715	190000	565053930	5000	5000	5000	5000	0
67	20240715	185900	565053930	5000	5000	5000	5000	0
68	20240715	185800	565053930	5000	5000	5000	5000	0
69	20240715	185700	565053930	5000	5000	5000	5000	0
70	20240715	185600	565053930	5000	5000	5000	5000	0
71	20240715	185500	565053930	5000	5000	5000	5000	0
72	20240715	185400	565053930	5000	5000	5000	5000	0
73	20240715	185300	565053930	5000	5000	5000	5000	0
74	20240715	185200	565053930	5000	5000	5000	5000	0
75	20240715	185100	565053930	5000	5000	5000	5000	0
76	20240715	185000	565053930	5000	5000	5000	5000	0
77	20240715	184900	565053930	5000	5000	5000	5000	0
78	20240715	184800	565053930	5000	5000	5000	5000	0
79	20240715	184700	565053930	5000	5000	5000	5000	0
80	20240715	184600	565053930	5000	5000	5000	5000	0
81	20240715	184500	565053930	5000	5000	5000	5000	0
82	20240715	184400	565053930	5000	5000	5000	5000	0
83	20240715	184300	565053930	5000	5000	5000	5000	0
84	20240715	184200	565053930	5000	5000	5000	5000	0
85	20240715	184100	565053930	5000	5000	5000	5000	0
86	20240715	184000	565053930	5000	5000	5000	5000	0
87	20240715	183900	565053930	5000	5000	5000	5000	0
88	20240715	183800	565053930	5000	5000	5000	5000	0
89	20240715	183700	565053930	5000	5000	5000	5000	0
90	20240715	183600	565053930	5000	5000	5000	5000	0
91	20240715	183500	565053930	5000	5000	5000	5000	0
92	20240715	183400	565053930	5000	5000	5000	5000	1515
93	20240715	183300	565053930	5000	5000	5000	5000	0
94	20240715	183200	565053930	5000	5000	5000	5000	0
95	20240715	183100	565053930	5000	5000	5000	5000	0
96	20240715	183000	565053930	5000	5000	5000	5000	0
97	20240715	182900	565053930	5000	5000	5000	5000	0
98	20240715	182800	565053930	5000	5000	5000	5000	0
99	20240715	182700	565053930	5000	5000	5000	5000	0
100	20240715	182600	565053930	5000	5000	5000	5000	0
101	20240715	182500	565053930	5000	5000	5000	5000	0
102	20240715	182400	565053930	5000	5000	5000	5000	0
103	20240715	182300	565053930	5000	5000	5000	5000	0
104	20240715	182200	565053930	5000	5000	5000	5000	0
105	20240715	182100	565053930	5000	5000	5000	5000	0
106	20240715	182000	565053930	5000	5000	5000	5000	0
107	20240715	181900	565053930	5000	5000	5000	5000	0
108	20240715	181800	565053930	5000	5000	5000	5000	0
109	20240715	181700	565053930	5000	5000	5000	5000	0
110	20240715	181600	565053930	5000	5000	5000	5000	0
111	20240715	181500	565053930	5000	5000	5000	5000	0
112	20240715	181400	565053930	5000	5000	5000	5000	0
113	20240715	181300	565053930	5000	5000	5000	5000	0
114	20240715	181200	565053930	5000	5000	5000	5000	0
115	20240715	181100	565053930	5000	5000	5000	5000	0
116	20240715	181000	565053930	5000	5000	5000	5000	0
117	20240715	180900	565053930	5000	5000	5000	5000	0
118	20240715	180800	565053930	5000	5000	5000	5000	0
119	20240715	180700	565053930	5000	5000	5000	5000	0
120	20240715	180600	565053930	5000	5000	5000	5000	0
121	20240715	180500	565053930	5000	5000	5000	5000	0
122	20240715	180400	565053930	5000	5000	5000	5000	1515
123	20240715	180300	565053930	5000	5000	5000	5000	0
124	20240715	180200	565053930	5000	5000	5000	5000	0
125	20240715	180100	565053930	5000	5000	5000	5000	0
126	20240715	180000	565053930	5000	5000	5000	5000	0
127	20240715	175900	565053930	5000	5000	5000	5000	0
128	20240715	175800	565053930	5000	5000	5000	5000	0
129	20240715	175700	565053930	5000	5000	5000	5000	0
130	20240715	175600	565053930	5000	5000	5000	5000	0
131	20240715	175500	565053930	5000	5000	5000	5000	0
132	20240715	175400	565053930	5000	5000	5000	5000	0
133	20240715	175300	565053930	5000	5000	5000	5000	0
134	20240715	175200	565053930	5000	5000	5000	5000	0
135	20240715	175100	565053930	5000	5000	5000	5000	0
136	20240715	175000	565053930	5000	5000	5000	5000	0
137	20240715	174900	565053930	5000	5000	5000	5000	0
138	20240715	174800	565053930	5000	5000	5000	5000	0
139	20240715	174700	565053930	5000	5000	5000	5000	0
140	20240715	174600	565053930	5000	5000	5000	5000	0
141	20240715	174500	565053930	5000	5000	5000	5000	0
142	20240715	174400	565053930	5000	5000	5000	5000	0
143	20240715	174300	565053930	5000	5000	5000	5000	0
144	20240715	174200	565053930	5000	5000	5000	5000	0
145	20240715	174100	565053930	5000	5000	5000	5000	0
146	20240715	174000	565053930	5000	5000	5000	5000	0
147	20240715	173900	565053930	5000	5000	5000	5000	0
148	20240715	173800	565053930	5000	5000	5000	5000	0
149	20240715	173700	565053930	5000	5000	5000	5000	0
150	20240715	173600	565053930	5000	5000	5000	5000	0
151	20240715	173500	565053930	5000	5000	5000	5000	0
152	20240715	173400	565053930	5000	5000	5000	5000	1515
153	20240715	173300	565053930	5000	5000	5000	5000	0
154	20240715	173200	565053930	5000	5000	5000	5000	0
155	20240715	173100	565053930	5000	5000	5000	5000	0
156	20240715	173000	565053930	5000	5000	5000	5000	0
157	20240715	172900	565053930	5000	5000	5000	5000	0
158	20240715	172800	565053930	5000	5000	5000	5000	0
159	20240715	172700	565053930	5000	5000	5000	5000	0
160	20240715	172600	565053930	5000	5000	5000	5000	0
161	20240715	172500	565053930	5000	5000	5000	5000	0
162	20240715	172400	565053930	5000	5000	5000	5000	0
163	20240715	172300	565053930	5000	5000	5000	5000	0
164	20240715	172200	565053930	5000	5000	5000	5000	0
165	20240715	172100	565053930	5000	5000	5000	5000	0
166	20240715	172000	565053930	5000	5000	5000	5000	0
167	20240715	171900	565053930	5000	5000	5000	5000	0
168	20240715	171800	565053930	5000	5000	5000	5000	0
169	20240715	171700	565053930	5000	5000	5000	5000	0
170	20240715	171600	565053930	5000	5000	5000	5000	0
171	20240715	171500	565053930	5000	5000	5000	5000	0
172	20240715	171400	565053930	5000	5000	5000	5000	0
173	20240715	171300	565053930	5000	5000	5000	5000	0
174	20240715	171200	565053930	5000	5000	5000	5000	0
175	20240715	171100	565053930	5000	5000	5000	5000	0
176	20240715	171000	565053930	5000	5000	5000	5000	0
177	20240715	170900	565053930	5000	5000	5000	5000	0
178	20240715	170800	565053930	5000	5000	5000	5000	0
179	20240715	170700	565053930	5000	5000	5000	5000	0
180	20240715	170600	565053930	5000	5000	5000	5000	0
181	20240715	170500	565053930	5000	5000	5000	5000	0
182	20240715	170400	565053930	5000	5000	5000	5000	1515
183	20240715	170300	565053930	5000	5000	5000	5000	0
184	20240715	170200	565053930	5000	5000	5000	5000	0
185	20240715	170100	565053930	5000	5000	5000	5000	0
186	20240715	170000	565053930	5000	5000	5000	5000	0
187	20240715	165900	565053930	5000	5000	5000	5000	0
188	20240715	165800	565053930	5000	5000	5000	5000	0
189	20240715	165700	565053930	5000	5000	5000	5000	0
190	20240715	165600	565053930	5000	5000	5000	5000	0
191	20240715	165500	565053930	5000	5000	5000	5000	0
192	20240715	165400	565053930	5000	5000	5000	5000	0
193	20240715	165300	565053930	5000	5000	5000	5000	0
194	20240715	165200	565053930	5000	5000	5000	5000	0
195	20240715	165100	565053930	5000	5000	5000	5000	0
196	20240715	165000	565053930	5000	5000	5000	5000	0
197	20240715	164900	565053930	5000	5000	5000	5000	0
198	20240715	164800	565053930	5000	5000	5000	5000	0
199	20240715	164700	565053930	5000	5000	5000	5000	0
200	20240715	164600	565053930	5000	5000	5000	5000	0
201	20240715	164500	565053930	5000	5000	5000	5000	0
202	20240715	164400	565053930	5000	5000	5000	5000	0
203	20240715	164300	565053930	5000	5000	5000	5000	0
204	20240715	164200	565053930	5000	5000	5000	5000	0
205	20240715	164100	565053930	5000	5000	5000	5000	0
206	20240715	164000	565053930	5000	5000	5000	5000	0
207	20240715	163900	565053930	5000	5000	5000	5000	0
208	20240715	163800	565053930	5000	5000	5000	5000	0
209	20240715	163700	565053930	5000	5000	5000	5000	0
210	20240715	163600	565053930	5000	5000	5000	5000	0
211	20240715	163500	565053930	5000	5000	5000	5000	0
212	20240715	163400	565053930	5000	5000	5000	5000	1515
213	20240715	163300	565053930	5000	5000	5000	5000	0
214	20240715	163200	565053930	5000	5000	5000	5000	0
215	20240715	163100	565053930	5000	5000	5000	5000	0
216	20240715	163000	565053930	5000	5000	5000	5000	0
217	20240715	162900	565053930	5000	5000	5000	5000	0
218	20240715	162800	565053930	5000	5000	5000	5000	0
219	20240715	162700	565053930	5000	5000	5000	5000	0
220	20240715	162600	565053930	5000	5000	5000	5000	0
221	20240715	162500	565053930	5000	5000	5000	5000	0
222	20240715	162400	565053930	5000	5000	5000	5000	0
223	20240715	162300	565053930	5000	5000	5000	5000	0
224	20240715	162200	565053930	5000	5000	5000	5000	0
225	20240715	162100	565053930	5000	5000	5000	5000	0
226	20240715	162000	565053930	5000	5000	5000	5000	0
227	20240715	161900	565053930	5000	5000	5000	5000	0
228	20240715	161800	565053930	5000	5000	5000	5000	0
229	20240715	161700	565053930	5000	5000	5000	5000	0
230	20240715	161600	565053930	5000	5000	5000	5000	0
231	20240715	161500	565053930	5000	5000	5000	5000	0
232	20240715	161400	565053930	5000	5000	5000	5000	0
233	20240715	161300	565053930	5000	5000	5000	5000	0
234	20240715	161200	565053930	5000	5000	5000	5000	0
235	20240715	161100	565053930	5000	5000	5000	5000	0
236	20240715	161000	565053930	5000	5000	5000	5000	0
237	20240715	160900	565053930	5000	5000	5000	5000	0
238	20240715	160800	565053930	5000	5000	5000	5000	0
239	20240715	160700	565053930	5000	5000	5000	5000	0
240	20240715	160600	565053930	5000	5000	5000	5000	0
241	20240715	160500	565053930	5000	5000	5000	5000	0
242	20240715	160400	565053930	5000	5000	5000	5000	1515
243	20240715	160300	565053930	5000	5000	5000	5000	0
244	20240715	160200	565053930	5000	5000	5000	5000	0
245	20240715	160100	565053930	5000	5000	5000	5000	0
246	20240715	160000	565053930	5000	5000	5000	5000	0
247	20240715	155900	565053930	5000	5000	5000	5000	0
248	20240715	155800	565053930	5000	5000	5000	5000	0
249	20240715	155700	565053930	5000	5000	5000	5000	0
250	20240715	155600	565053930	5000	5000	5000	5000	0
251	20240715	155500	565053930	5000	5000	5000	5000	0
252	20240715	155400	565053930	5000	5000	5000	5000	0
253	20240715	155300	565053930	5000	5000	5000	5000	0
254	20240715	155200	565053930	5000	5000	5000	5000	0
255	20240715	155100	565053930	5000	5000	5000	5000	0
256	20240715	155000	565053930	5000	5000	5000	5000	0
257	20240715	154900	565053930	5000	5000	5000	5000	0
258	20240715	154800	565053930	5000	5000	5000	5000	0
259	20240715	154700	565053930	5000	5000	5000	5000	0
260	20240715	154600	565053930	5000	5000	5000	5000	0
261	20240715	154500	565053930	5000	5000	5000	5000	0
262	20240715	154400	565053930	5000	5000	5000	5000	0
263	20240715	154300	565053930	5000	5000	5000	5000	0
264	20240715	154200	565053930	5000	5000	5000	5000	0
265	20240715	154100	565053930	5000	5000	5000	5000	0
266	20240715	154000	565053930	5000	5000	5000	5000	0
267	20240715	153900	565053930	5000	5000	5000	5000	0
268	20240715	153800	565053930	5000	5000	5000	5000	0
269	20240715	153700	565053930	5000	5000	5000	5000	0
270	20240715	153600	565053930	5000	5000	5000	5000	0
271	20240715	153500	565053930	5000	5000	5000	5000	0
272	20240715	153400	565053930	5000	5000	5000	5000	1515
273	20240715	153300	565053930	5000	5000	5000	5000	0
274	20240715	153200	565053930	5000	5000	5000	5000	0
275	20240715	153100	565053930	5000	5000	5000	5000	0
276	20240715	153000	565053930	5000	5000	5000	5000	1515
277	20240715	152900	557478930	5000	5000	5000	5000	0
278	20240715	152800	557478930	5000	5000	5000	5000	0
279	20240715	152700	557478930	5000	5000	5000	5000	0
280	20240715	152600	557478930	5000	5000	5000	5000	0
281	20240715	152500	557478930	5000	5000	5000	5000	0
282	20240715	152400	557478930	5000	5000	5000	5000	0
283	20240715	152300	557478930	5000	5000	5000	5000	0
284	20240715	152200	557478930	5000	5000	5000	5000	0
285	20240715	152100	557478930	5000	5000	5000	5000	0
286	20240715	152000	557478930	5000	5000	5000	5000	0
287	20240715	151900	557478930	5000	5000	5000	5000	4
288	20240715	151800	557458930	5020	5020	5030	4995	4501
289	20240715	151700	534915540	5020	5010	5020	5010	1031
290	20240715	151600	529740240	5000	5010	5030	5000	5000
291	20240715	151500	504699380	5010	5000	5010	5000	37
292	20240715	151400	504514370	5000	5000	5010	5000	51
293	20240715	151300	504259360	5000	5000	5010	5000	47
294	20240715	151200	504024330	5000	5000	5000	5000	24
295	20240715	151100	503904330	5000	5000	5000	5000	757
296	20240715	151000	500119330	5000	5000	5000	5000	439
297	20240715	150900	497924330	5010	5010	5010	5000	42
298	20240715	150800	497714290	5000	5000	5000	5000	47
299	20240715	150700	497479290	5000	5010	5010	5000	27
300	20240715	150600	497344160	5000	5010	5010	5000	80
301	20240715	150500	496944150	5010	5010	5010	5000	27
302	20240715	150400	496809110	5010	5010	5010	5000	26
303	20240715	150300	496679030	5010	5010	5010	5000	50
304	20240715	150200	496428920	5010	5000	5010	4995	280
305	20240715	150100	495028515	4995	5010	5010	4995	39
306	20240715	150000	494833530	5010	5010	5010	5010	45
307	20240715	145900	494608080	5020	5010	5020	5010	321
308	20240715	145800	492997450	5010	5020	5020	5010	234
309	20240715	145700	491823040	5010	5010	5010	5010	139
310	20240715	145600	491126650	5000	5010	5020	4995	387
311	20240715	145500	489185700	5010	5000	5020	4995	86
312	20240715	145400	488754930	4995	5020	5020	4995	512
313	20240715	145300	486188755	5010	5000	5010	4995	48
314	20240715	145200	485948520	4995	5010	5020	4995	306
315	20240715	145100	484414390	5010	5010	5020	5010	215
316	20240715	145000	483335650	5010	5010	5020	5010	234
317	20240715	144900	482161330	5010	5010	5020	5010	249
318	20240715	144800	480912090	5010	5010	5010	5000	266
319	20240715	144700	479581750	5010	5010	5020	5010	213
320	20240715	144600	478512860	5010	5020	5020	5010	239
321	20240715	144500	477313400	5010	5000	5010	5000	124
322	20240715	144400	476692590	5010	5000	5010	5000	232
323	20240715	144300	475530610	5010	5000	5010	5000	208
324	20240715	144200	474488860	5010	5010	5010	5000	410
325	20240715	144100	472435130	5000	5010	5010	5000	260
326	20240715	144000	471132900	5000	5000	5000	5000	605
327	20240715	143900	468107900	5000	5010	5010	5000	469
328	20240715	143800	465760600	5000	5010	5010	5000	177
329	20240715	143700	464874170	5000	5010	5010	5000	238
330	20240715	143600	463682170	5000	5000	5010	5000	214
331	20240715	143500	462610400	5010	5000	5010	5000	242
332	20240715	143400	461398220	5000	5000	5010	5000	198
333	20240715	143300	460406670	5000	5000	5010	5000	263
334	20240715	143200	459089590	5010	5000	5010	5000	192
335	20240715	143100	458127940	5000	5010	5010	5000	459
336	20240715	143000	455830610	5000	5000	5000	5000	77
337	20240715	142900	455445610	4995	5010	5010	4995	270
338	20240715	142800	454093320	5000	5000	5010	5000	216
339	20240715	142700	453011930	5010	5000	5010	5000	234
340	20240715	142600	451840000	5010	5000	5010	5000	210
341	20240715	142500	450788200	5000	5010	5010	5000	687
342	20240715	142400	447349470	5000	5010	5010	5000	303
343	20240715	142300	445832130	5000	5000	5000	5000	45
344	20240715	142200	445607130	4995	5010	5010	4995	300
345	20240715	142100	444104935	5010	5000	5010	5000	213
346	20240715	142000	443038525	5010	5010	5010	5010	209
347	20240715	141900	441991435	5010	5000	5010	5000	226
348	20240715	141800	440859795	5010	5010	5010	5010	215
349	20240715	141700	439782645	4995	5000	5000	4995	285
350	20240715	141600	438357815	5000	5010	5010	5000	237
351	20240715	141500	437170455	5000	5000	5000	5000	539
352	20240715	141400	434475455	5010	5000	5010	5000	301
353	20240715	141300	432968135	5010	5010	5010	5010	141
354	20240715	141200	432261725	5010	5000	5010	5000	261
355	20240715	141100	430954785	5010	5000	5010	5000	180
356	20240715	141000	430052995	5010	5000	5010	5000	285
357	20240715	140900	428625815	5010	5010	5010	5010	155
358	20240715	140800	427849265	4995	5010	5010	4995	384
359	20240715	140700	425928855	5010	5000	5010	5000	268
360	20240715	140600	424586695	5010	5010	5010	5010	157
361	20240715	140500	423800125	5010	5000	5010	5000	256
362	20240715	140400	422518065	5010	5010	5010	5010	167
363	20240715	140300	421681395	5000	4995	5000	4995	409
364	20240715	140200	419637515	5000	4995	5000	4995	209
365	20240715	140100	418592745	5000	4995	5000	4995	246
366	20240715	140000	417362985	5000	4995	5000	4995	276
367	20240715	135900	415983490	4995	5000	5000	4995	321
368	20240715	135800	414379030	5000	5000	5000	4995	222
369	20240715	135700	413269295	5000	4995	5000	4995	277
370	20240715	135600	411884680	4995	4995	5000	4995	199
371	20240715	135500	410889810	4995	4995	4995	4995	200
372	20240715	135400	409890810	4990	4995	4995	4990	96
373	20240715	135300	409411650	5000	4995	5000	4995	275
374	20240715	135200	408037010	5000	5000	5000	4995	390
375	20240715	135100	406087065	5000	5000	5000	5000	164
376	20240715	135000	405267065	4995	4990	4995	4990	120
377	20240715	134900	404667785	4990	4995	4995	4990	201
378	20240715	134800	403663935	4990	4995	4995	4990	245
379	20240715	134700	402440315	4990	4990	4995	4990	212
380	20240715	134600	401381645	4990	4995	4995	4990	425
381	20240715	134500	399259830	4990	4995	4995	4990	194
382	20240715	134400	398290970	4990	4995	4995	4990	216
383	20240715	134300	397212270	5000	5000	5000	5000	180
384	20240715	134200	396312270	4995	5000	5000	4995	284
385	20240715	134100	394892550	5000	4995	5000	4995	162
386	20240715	134000	394082635	4990	4990	4990	4990	224
387	20240715	133900	392964875	4995	4990	4995	4990	189
388	20240715	133800	392021020	4995	4990	4995	4990	209
389	20240715	133700	390977120	4995	4990	4995	4990	248
390	20240715	133600	389738720	4995	4995	4995	4995	156
391	20240715	133500	388959500	5000	5000	5000	4995	415
392	20240715	133400	386884745	5000	5000	5000	5000	140
393	20240715	133300	386184745	4995	4995	4995	4995	82
394	20240715	133200	385775155	4990	4995	4995	4990	267
395	20240715	133100	384441920	4995	5000	5000	4995	387
396	20240715	133000	382507670	4995	5000	5000	4995	237
397	20240715	132900	381323175	4995	5000	5000	4995	412
398	20240715	132800	379264070	5000	5000	5000	5000	144
399	20240715	132700	378544070	4995	4990	4995	4990	55
400	20240715	132600	378269410	4990	4990	4995	4990	9
401	20240715	132500	378224485	4995	4990	4995	4990	2798
402	20240715	132400	364259505	4990	4985	4990	4985	474
403	20240715	132300	361895720	4985	4985	4990	4985	382
404	20240715	132200	359990500	4990	4985	4990	4985	257
405	20240715	132100	358708440	4990	4990	4990	4990	1088
406	20240715	132000	353279320	4985	4985	4985	4985	0
407	20240715	131900	353279320	4985	4980	4985	4980	2196
408	20240715	131800	342332310	4980	4985	4985	4980	196
409	20240715	131700	341355570	4975	4985	4985	4975	432
410	20240715	131600	339204710	4980	4985	4985	4980	238
411	20240715	131500	338018390	4975	4980	4985	4975	212
412	20240715	131400	336961875	4985	4980	4985	4980	256
413	20240715	131300	335686045	4985	4985	4985	4985	183
414	20240715	131200	334773790	4980	4980	4980	4980	72
415	20240715	131100	334415230	4985	4985	4985	4985	2
416	20240715	131000	334405260	4985	4985	4985	4985	1
417	20240715	130900	334400275	4975	4975	4975	4975	201
418	20240715	130800	333400300	4975	4980	4980	4975	130
419	20240715	130700	332753525	4975	4975	4975	4975	0
420	20240715	130600	332753525	4975	4975	4975	4975	100
421	20240715	130500	332256025	4975	4975	4975	4975	500
422	20240715	130400	329768525	4980	4980	4980	4980	50
423	20240715	130300	329519525	4985	4985	4985	4985	0
424	20240715	130200	329519525	4985	4985	4985	4985	10
425	20240715	130100	329469675	4975	4975	4975	4975	186
426	20240715	130000	328544325	4975	4975	4975	4975	1
427	20240715	125900	328539350	4985	4985	4985	4985	300
428	20240715	125800	327043850	4980	4980	4980	4980	36
429	20240715	125700	326864570	4980	4985	4985	4980	966
430	20240715	125600	322053880	4980	4980	4980	4980	284
431	20240715	125500	320639560	4980	4980	4980	4980	54
432	20240715	125400	320370640	4985	4980	4985	4980	1001
433	20240715	125300	315385655	4980	4980	4980	4980	0
434	20240715	125200	315385655	4980	4980	4980	4980	200
435	20240715	125100	314389655	4985	4985	4985	4985	2
436	20240715	125000	314379685	4980	4975	4980	4975	768
437	20240715	124900	310555050	4980	4980	4980	4980	36
438	20240715	124800	310375770	4975	4975	4975	4975	0
439	20240715	124700	310375770	4975	4975	4975	4975	0
440	20240715	124600	310375770	4975	4975	4975	4975	200
441	20240715	124500	309380770	4980	4980	4980	4980	2
442	20240715	124400	309370810	4975	4975	4980	4975	116
443	20240715	124300	308793530	4975	4975	4975	4975	100
444	20240715	124200	308296030	4980	4980	4980	4980	0
445	20240715	124100	308296030	4980	4980	4980	4980	128
446	20240715	124000	307658590	4975	4975	4980	4975	314
447	20240715	123900	306094930	4975	4975	4975	4975	0
448	20240715	123800	306094930	4975	4975	4975	4975	184
449	20240715	123700	305179530	4975	4975	4975	4975	100
450	20240715	123600	304682030	4975	4975	4975	4975	0
451	20240715	123500	304682030	4975	4975	4975	4975	1
452	20240715	123400	304677055	4975	4975	4975	4975	0
453	20240715	123300	304677055	4975	4975	4975	4975	0
454	20240715	123200	304677055	4975	4975	4975	4975	206
455	20240715	123100	303652205	4975	4975	4975	4975	0
456	20240715	123000	303652205	4975	4975	4975	4975	0
457	20240715	122900	303652205	4975	4975	4975	4975	201
458	20240715	122800	302652230	4980	4980	4980	4980	0
459	20240715	122700	302652230	4980	4980	4980	4980	0
460	20240715	122600	302652230	4980	4980	4980	4980	15
461	20240715	122500	302577530	4975	4975	4975	4975	101
462	20240715	122400	302075055	4975	4975	4975	4975	200
463	20240715	122300	301080055	4975	4975	4975	4975	0
464	20240715	122200	301080055	4975	4975	4975	4975	0
465	20240715	122100	301080055	4975	4975	4975	4975	3
466	20240715	122000	301065130	4975	4975	4975	4975	0
467	20240715	121900	301065130	4975	4975	4975	4975	10
468	20240715	121800	301015380	4975	4975	4975	4975	0
469	20240715	121700	301015380	4975	4975	4975	4975	0
470	20240715	121600	301015380	4975	4975	4975	4975	198
471	20240715	121500	300030330	4975	4975	4975	4975	0
472	20240715	121400	300030330	4975	4975	4975	4975	0
473	20240715	121300	300030330	4975	4975	4975	4975	0
474	20240715	121200	300030330	4975	4975	4980	4975	1005
475	20240715	121100	295025455	4975	4980	4980	4975	2
476	20240715	121000	295015500	4975	4975	4975	4975	248
477	20240715	120900	293781700	4980	4980	4980	4980	10
478	20240715	120800	293731900	4980	4980	4980	4980	100
479	20240715	120700	293233900	4975	4975	4975	4975	0
480	20240715	120600	293233900	4975	4975	4975	4975	1
481	20240715	120500	293228925	4975	4975	4975	4975	2
482	20240715	120400	293218975	4980	4980	4980	4980	0
483	20240715	120300	293218975	4980	4980	4980	4980	46
484	20240715	120200	292989895	4975	4975	4975	4975	0
485	20240715	120100	292989895	4975	4975	4975	4975	200
486	20240715	120000	291994895	4970	4970	4970	4970	0
487	20240715	115900	291994895	4970	4970	4970	4970	0
488	20240715	115800	291994895	4970	4970	4970	4970	0
489	20240715	115700	291994895	4970	4970	4970	4970	0
490	20240715	115600	291994895	4970	4970	4975	4970	4876
491	20240715	115500	267756820	4965	4965	4965	4965	1
492	20240715	115400	267751855	4965	4965	4965	4965	0
493	20240715	115300	267751855	4965	4965	4965	4965	182
494	20240715	115200	266848225	4965	4965	4965	4965	0
495	20240715	115100	266848225	4965	4965	4965	4965	1
496	20240715	115000	266843260	4965	4965	4965	4965	0
497	20240715	114900	266843260	4965	4970	4970	4965	30
498	20240715	114800	266694210	4970	4970	4970	4970	500
499	20240715	114700	264209210	4970	4970	4970	4970	10
500	20240715	114600	264159510	4965	4965	4965	4965	211
501	20240715	114500	263111895	4965	4965	4965	4965	0
502	20240715	114400	263111895	4965	4965	4965	4965	2
503	20240715	114300	263101965	4965	4965	4965	4965	1000
504	20240715	114200	258136965	4965	4965	4965	4965	2001
505	20240715	114100	248202000	4965	4965	4965	4965	0
506	20240715	114000	248202000	4965	4965	4965	4965	0
507	20240715	113900	248202000	4965	4965	4965	4965	402
508	20240715	113800	246206070	4965	4965	4965	4965	0
509	20240715	113700	246206070	4965	4965	4965	4965	1
510	20240715	113600	246201105	4965	4965	4965	4965	0
511	20240715	113500	246201105	4965	4965	4965	4965	0
512	20240715	113400	246201105	4965	4965	4965	4965	0
513	20240715	113300	246201105	4965	4965	4965	4965	0
514	20240715	113200	246201105	4965	4965	4965	4965	1
515	20240715	113100	246196140	4965	4965	4965	4965	188
516	20240715	113000	245262720	4970	4970	4970	4970	103
517	20240715	112900	244750810	4970	4970	4970	4970	0
518	20240715	112800	244750810	4970	4970	4970	4970	0
519	20240715	112700	244750810	4970	4970	4970	4970	1
520	20240715	112600	244745840	4965	4965	4965	4965	0
521	20240715	112500	244745840	4965	4965	4965	4965	0
522	20240715	112400	244745840	4965	4965	4970	4965	338
523	20240715	112300	243067160	4965	4965	4965	4965	0
524	20240715	112200	243067160	4965	4965	4965	4965	1
525	20240715	112100	243062195	4965	4965	4965	4965	0
526	20240715	112000	243062195	4965	4965	4965	4965	0
527	20240715	111900	243062195	4965	4965	4965	4965	0
528	20240715	111800	243062195	4965	4965	4965	4965	0
529	20240715	111700	243062195	4965	4965	4965	4965	1
530	20240715	111600	243057230	4965	4965	4965	4965	200
531	20240715	111500	242064230	4970	4970	4970	4970	0
532	20240715	111400	242064230	4970	4970	4970	4970	572
533	20240715	111300	239221390	4970	4970	4970	4970	0
534	20240715	111200	239221390	4970	4970	4970	4970	0
535	20240715	111100	239221390	4970	4970	4970	4970	0
536	20240715	111000	239221390	4970	4970	4970	4970	0
537	20240715	110900	239221390	4970	4970	4970	4970	0
538	20240715	110800	239221390	4970	4970	4970	4970	1
539	20240715	110700	239216420	4970	4970	4970	4970	162
540	20240715	110600	238411280	4970	4970	4970	4970	35
541	20240715	110500	238237330	4975	4975	4975	4975	100
542	20240715	110400	237739830	4970	4970	4970	4970	0
543	20240715	110300	237739830	4970	4970	4970	4970	1
544	20240715	110200	237734860	4970	4970	4970	4970	0
545	20240715	110100	237734860	4970	4970	4970	4970	202
546	20240715	110000	236730920	4970	4970	4970	4970	1
547	20240715	105900	236725950	4975	4975	4975	4975	0
548	20240715	105800	236725950	4975	4975	4975	4975	782
549	20240715	105700	232835500	4975	4975	4975	4975	318
550	20240715	105600	231253450	4975	4975	4975	4975	0
551	20240715	105500	231253450	4975	4975	4975	4975	30
552	20240715	105400	231104200	4975	4975	4975	4975	111
553	20240715	105300	230551975	4975	4975	4975	4975	201
554	20240715	105200	229552000	4975	4975	4975	4975	0
555	20240715	105100	229552000	4975	4975	4975	4975	0
556	20240715	105000	229552000	4975	4975	4975	4975	0
557	20240715	104900	229552000	4975	4975	4975	4975	0
558	20240715	104800	229552000	4975	4975	4975	4975	1
559	20240715	104700	229547025	4975	4965	4980	4965	74
560	20240715	104600	229178945	4970	4970	4970	4970	0
561	20240715	104500	229178945	4970	4970	4970	4970	2396
562	20240715	104400	217270825	4975	4975	4975	4975	0
563	20240715	104300	217270825	4975	4975	4975	4975	0
564	20240715	104200	217270825	4975	4975	4975	4975	1
565	20240715	104100	217265850	4975	4975	4975	4975	700
566	20240715	104000	213783350	4975	4970	4975	4970	342
567	20240715	103900	212083080	4970	4970	4970	4970	40
568	20240715	103800	211884280	4970	4970	4975	4970	14
569	20240715	103700	211814695	4970	4970	4970	4970	2
570	20240715	103600	211804755	4970	4970	4970	4970	0
571	20240715	103500	211804755	4970	4970	4970	4970	0
572	20240715	103400	211804755	4970	4970	4970	4970	1
573	20240715	103300	211799785	4975	4975	4975	4975	331
574	20240715	103200	210153060	4970	4970	4970	4970	4104
575	20240715	103100	189756180	4970	4970	4970	4970	200
576	20240715	103000	188762180	4975	4975	4975	4975	160
577	20240715	102900	187966180	4975	4975	4975	4975	0
578	20240715	102800	187966180	4975	4975	4975	4975	0
579	20240715	102700	187966180	4975	4975	4975	4975	200
580	20240715	102600	186971180	4975	4975	4975	4975	15
581	20240715	102500	186896555	4975	4975	4975	4975	50
582	20240715	102400	186647805	4975	4975	4975	4975	277
583	20240715	102300	185269730	4975	4975	4975	4975	1232
584	20240715	102200	179140530	4980	4980	4980	4980	900
585	20240715	102100	174658530	4975	4975	4975	4975	100
586	20240715	102000	174161030	4975	4975	4975	4975	0
587	20240715	101900	174161030	4975	4975	4975	4975	107
588	20240715	101800	173628705	4975	4975	4975	4975	0
589	20240715	101700	173628705	4975	4975	4975	4975	229
590	20240715	101600	172489430	4975	4975	4975	4975	621
591	20240715	101500	169399955	4980	4975	4980	4970	2010
592	20240715	101400	159408145	4975	4975	4975	4975	61
593	20240715	101300	159104670	4975	4970	4975	4970	4579
594	20240715	101200	136335620	4970	4970	4970	4970	208
595	20240715	101100	135301860	4970	4970	4970	4970	454
596	20240715	101000	133045480	4970	4970	4970	4970	968
597	20240715	100900	128234520	4970	4970	4970	4970	115
598	20240715	100800	127662970	4965	4970	4970	4965	344
599	20240715	100700	125954290	4970	4970	4970	4970	0
600	20240715	100600	125954290	4970	4965	4970	4965	51
601	20240715	100500	125701070	4965	4965	4965	4965	20
602	20240715	100400	125601770	4965	4970	4970	4965	12
603	20240715	100300	125542135	4970	4970	4970	4970	24
604	20240715	100200	125422855	4965	4965	4965	4965	1000
605	20240715	100100	120457855	4970	4970	4970	4965	61
606	20240715	100000	120154935	4965	4965	4965	4965	185
607	20240715	095900	119236410	4965	4970	4970	4965	12
608	20240715	095800	119176775	4970	4970	4970	4970	50
609	20240715	095700	118928275	4970	4970	4970	4970	51
610	20240715	095600	118674805	4965	4965	4965	4965	782
611	20240715	095500	114792175	4965	4960	4965	4960	486
612	20240715	095400	112380645	4960	4960	4960	4960	3967
613	20240715	095300	92704325	4960	4960	4960	4960	202
614	20240715	095200	91702405	4965	4960	4965	4960	206
615	20240715	095100	90679780	4965	4965	4965	4965	11
616	20240715	095000	90625165	4965	4960	4965	4960	102
617	20240715	094900	90118740	4965	4965	4965	4965	0
618	20240715	094800	90118740	4965	4960	4965	4960	2
619	20240715	094700	90108815	4965	4970	4970	4965	657
620	20240715	094600	86846695	4970	4960	4970	4960	245
621	20240715	094500	85631345	4960	4960	4970	4960	118
622	20240715	094400	85046055	4960	4965	4970	4960	39
623	20240715	094300	84852510	4965	4965	4965	4965	0
624	20240715	094200	84852510	4965	4965	4965	4965	10
625	20240715	094100	84802860	4965	4960	4965	4960	15
626	20240715	094000	84728405	4965	4965	4965	4965	23
627	20240715	093900	84614210	4965	4965	4970	4960	61
628	20240715	093800	84311620	4960	4960	4965	4960	6219
629	20240715	093700	53456265	4960	4960	4960	4960	33
630	20240715	093600	53292585	4960	4960	4960	4960	215
631	20240715	093500	52226185	4960	4955	4960	4955	46
632	20240715	093400	51998230	4960	4960	4960	4960	59
633	20240715	093300	51705590	4960	4960	4960	4960	0
634	20240715	093200	51705590	4960	4960	4960	4960	95
635	20240715	093100	51234390	4955	4955	4955	4955	208
636	20240715	093000	50203750	4955	4960	4960	4955	126
637	20240715	092900	49578795	4955	4965	4965	4955	821
638	20240715	092800	45508650	4960	4960	4960	4960	0
639	20240715	092700	45508650	4960	4960	4960	4960	407
640	20240715	092600	43489930	4960	4960	4960	4960	798
641	20240715	092500	39531850	4965	4965	4965	4965	0
642	20240715	092400	39531850	4965	4965	4965	4965	70
643	20240715	092300	39184300	4960	4960	4960	4960	201
644	20240715	092200	38187340	4960	4960	4960	4960	0
645	20240715	092100	38187340	4960	4960	4960	4960	15
646	20240715	092000	38112940	4960	4960	4960	4960	1
647	20240715	091900	38107980	4960	4960	4960	4960	100
648	20240715	091800	37611980	4960	4960	4960	4960	346
649	20240715	091700	35895820	4960	4955	4960	4955	103
650	20240715	091600	35384980	4960	4960	4960	4960	76
651	20240715	091500	35008020	4960	4960	4960	4960	19
652	20240715	091400	34913780	4960	4960	4960	4950	494
653	20240715	091300	32465140	4950	4960	4960	4950	753
654	20240715	091200	28730600	4955	4955	4955	4955	1254
655	20240715	091100	22517030	4955	4955	4955	4955	156
656	20240715	091000	21744050	4960	4955	4960	4955	1625
657	20240715	090900	13691685	4955	4950	4955	4950	338
658	20240715	090800	12018085	4955	4955	4955	4955	301
659	20240715	090700	10526630	4955	4950	4955	4950	872
660	20240715	090600	6208425	4950	4950	4955	4950	462
661	20240715	090500	3921125	4950	4950	4950	4950	5
662	20240715	090400	3896375	4950	4950	4950	4950	73
663	20240715	090300	3535025	4945	4945	4945	4945	0
664	20240715	090200	3535025	4945	4945	4945	4945	101
665	20240715	090100	3035580	4945	4945	4945	4945	2
666	20240715	090000	3025690	4935	4950	4950	4935	612