KissMeData/094800/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	201000	134805120	4255	4255	4255	4255	1661
3	20240711	200900	134805120	4255	4255	4255	4255	0
4	20240711	200800	134805120	4255	4255	4255	4255	0
5	20240711	200700	134805120	4255	4255	4255	4255	0
6	20240711	200600	134805120	4255	4255	4255	4255	0
7	20240711	200500	134805120	4255	4255	4255	4255	0
8	20240711	200400	134805120	4255	4255	4255	4255	0
9	20240711	200300	134805120	4255	4255	4255	4255	0
10	20240711	200200	134805120	4255	4255	4255	4255	0
11	20240711	200100	134805120	4255	4255	4255	4255	0
12	20240711	200000	134805120	4255	4255	4255	4255	0
13	20240711	195900	134805120	4255	4255	4255	4255	0
14	20240711	195800	134805120	4255	4255	4255	4255	0
15	20240711	195700	134805120	4255	4255	4255	4255	0
16	20240711	195600	134805120	4255	4255	4255	4255	0
17	20240711	195500	134805120	4255	4255	4255	4255	0
18	20240711	195400	134805120	4255	4255	4255	4255	0
19	20240711	195300	134805120	4255	4255	4255	4255	0
20	20240711	195200	134805120	4255	4255	4255	4255	0
21	20240711	195100	134805120	4255	4255	4255	4255	0
22	20240711	195000	134805120	4255	4255	4255	4255	0
23	20240711	194900	134805120	4255	4255	4255	4255	0
24	20240711	194800	134805120	4255	4255	4255	4255	0
25	20240711	194700	134805120	4255	4255	4255	4255	0
26	20240711	194600	134805120	4255	4255	4255	4255	0
27	20240711	194500	134805120	4255	4255	4255	4255	0
28	20240711	194400	134805120	4255	4255	4255	4255	0
29	20240711	194300	134805120	4255	4255	4255	4255	0
30	20240711	194200	134805120	4255	4255	4255	4255	0
31	20240711	194100	134805120	4255	4255	4255	4255	0
32	20240711	194000	134805120	4255	4255	4255	4255	1661
33	20240711	193900	134805120	4255	4255	4255	4255	0
34	20240711	193800	134805120	4255	4255	4255	4255	0
35	20240711	193700	134805120	4255	4255	4255	4255	0
36	20240711	193600	134805120	4255	4255	4255	4255	0
37	20240711	193500	134805120	4255	4255	4255	4255	0
38	20240711	193400	134805120	4255	4255	4255	4255	0
39	20240711	193300	134805120	4255	4255	4255	4255	0
40	20240711	193200	134805120	4255	4255	4255	4255	0
41	20240711	193100	134805120	4255	4255	4255	4255	0
42	20240711	193000	134805120	4255	4255	4255	4255	0
43	20240711	192900	134805120	4255	4255	4255	4255	0
44	20240711	192800	134805120	4255	4255	4255	4255	0
45	20240711	192700	134805120	4255	4255	4255	4255	0
46	20240711	192600	134805120	4255	4255	4255	4255	0
47	20240711	192500	134805120	4255	4255	4255	4255	0
48	20240711	192400	134805120	4255	4255	4255	4255	0
49	20240711	192300	134805120	4255	4255	4255	4255	0
50	20240711	192200	134805120	4255	4255	4255	4255	0
51	20240711	192100	134805120	4255	4255	4255	4255	0
52	20240711	192000	134805120	4255	4255	4255	4255	0
53	20240711	191900	134805120	4255	4255	4255	4255	0
54	20240711	191800	134805120	4255	4255	4255	4255	0
55	20240711	191700	134805120	4255	4255	4255	4255	0
56	20240711	191600	134805120	4255	4255	4255	4255	0
57	20240711	191500	134805120	4255	4255	4255	4255	0
58	20240711	191400	134805120	4255	4255	4255	4255	0
59	20240711	191300	134805120	4255	4255	4255	4255	0
60	20240711	191200	134805120	4255	4255	4255	4255	0
61	20240711	191100	134805120	4255	4255	4255	4255	0
62	20240711	191000	134805120	4255	4255	4255	4255	1661
63	20240711	190900	134805120	4255	4255	4255	4255	0
64	20240711	190800	134805120	4255	4255	4255	4255	0
65	20240711	190700	134805120	4255	4255	4255	4255	0
66	20240711	190600	134805120	4255	4255	4255	4255	0
67	20240711	190500	134805120	4255	4255	4255	4255	0
68	20240711	190400	134805120	4255	4255	4255	4255	0
69	20240711	190300	134805120	4255	4255	4255	4255	0
70	20240711	190200	134805120	4255	4255	4255	4255	0
71	20240711	190100	134805120	4255	4255	4255	4255	0
72	20240711	190000	134805120	4255	4255	4255	4255	0
73	20240711	185900	134805120	4255	4255	4255	4255	0
74	20240711	185800	134805120	4255	4255	4255	4255	0
75	20240711	185700	134805120	4255	4255	4255	4255	0
76	20240711	185600	134805120	4255	4255	4255	4255	0
77	20240711	185500	134805120	4255	4255	4255	4255	0
78	20240711	185400	134805120	4255	4255	4255	4255	0
79	20240711	185300	134805120	4255	4255	4255	4255	0
80	20240711	185200	134805120	4255	4255	4255	4255	0
81	20240711	185100	134805120	4255	4255	4255	4255	0
82	20240711	185000	134805120	4255	4255	4255	4255	0
83	20240711	184900	134805120	4255	4255	4255	4255	0
84	20240711	184800	134805120	4255	4255	4255	4255	0
85	20240711	184700	134805120	4255	4255	4255	4255	0
86	20240711	184600	134805120	4255	4255	4255	4255	0
87	20240711	184500	134805120	4255	4255	4255	4255	0
88	20240711	184400	134805120	4255	4255	4255	4255	0
89	20240711	184300	134805120	4255	4255	4255	4255	0
90	20240711	184200	134805120	4255	4255	4255	4255	0
91	20240711	184100	134805120	4255	4255	4255	4255	0
92	20240711	184000	134805120	4255	4255	4255	4255	1661
93	20240711	183900	134805120	4255	4255	4255	4255	0
94	20240711	183800	134805120	4255	4255	4255	4255	0
95	20240711	183700	134805120	4255	4255	4255	4255	0
96	20240711	183600	134805120	4255	4255	4255	4255	0
97	20240711	183500	134805120	4255	4255	4255	4255	0
98	20240711	183400	134805120	4255	4255	4255	4255	0
99	20240711	183300	134805120	4255	4255	4255	4255	0
100	20240711	183200	134805120	4255	4255	4255	4255	0
101	20240711	183100	134805120	4255	4255	4255	4255	0
102	20240711	183000	134805120	4255	4255	4255	4255	0
103	20240711	182900	134805120	4255	4255	4255	4255	0
104	20240711	182800	134805120	4255	4255	4255	4255	0
105	20240711	182700	134805120	4255	4255	4255	4255	0
106	20240711	182600	134805120	4255	4255	4255	4255	0
107	20240711	182500	134805120	4255	4255	4255	4255	0
108	20240711	182400	134805120	4255	4255	4255	4255	0
109	20240711	182300	134805120	4255	4255	4255	4255	0
110	20240711	182200	134805120	4255	4255	4255	4255	0
111	20240711	182100	134805120	4255	4255	4255	4255	0
112	20240711	182000	134805120	4255	4255	4255	4255	0
113	20240711	181900	134805120	4255	4255	4255	4255	0
114	20240711	181800	134805120	4255	4255	4255	4255	0
115	20240711	181700	134805120	4255	4255	4255	4255	0
116	20240711	181600	134805120	4255	4255	4255	4255	0
117	20240711	181500	134805120	4255	4255	4255	4255	0
118	20240711	181400	134805120	4255	4255	4255	4255	0
119	20240711	181300	134805120	4255	4255	4255	4255	0
120	20240711	181200	134805120	4255	4255	4255	4255	0
121	20240711	181100	134805120	4255	4255	4255	4255	0
122	20240711	181000	134805120	4255	4255	4255	4255	1661
123	20240711	180900	134805120	4255	4255	4255	4255	0
124	20240711	180800	134805120	4255	4255	4255	4255	0
125	20240711	180700	134805120	4255	4255	4255	4255	0
126	20240711	180600	134805120	4255	4255	4255	4255	0
127	20240711	180500	134805120	4255	4255	4255	4255	0
128	20240711	180400	134805120	4255	4255	4255	4255	0
129	20240711	180300	134805120	4255	4255	4255	4255	0
130	20240711	180200	134805120	4255	4255	4255	4255	0
131	20240711	180100	134805120	4255	4255	4255	4255	0
132	20240711	180000	134805120	4255	4255	4255	4255	0
133	20240711	175900	134805120	4255	4255	4255	4255	0
134	20240711	175800	134805120	4255	4255	4255	4255	0
135	20240711	175700	134805120	4255	4255	4255	4255	0
136	20240711	175600	134805120	4255	4255	4255	4255	0
137	20240711	175500	134805120	4255	4255	4255	4255	0
138	20240711	175400	134805120	4255	4255	4255	4255	0
139	20240711	175300	134805120	4255	4255	4255	4255	0
140	20240711	175200	134805120	4255	4255	4255	4255	0
141	20240711	175100	134805120	4255	4255	4255	4255	0
142	20240711	175000	134805120	4255	4255	4255	4255	0
143	20240711	174900	134805120	4255	4255	4255	4255	0
144	20240711	174800	134805120	4255	4255	4255	4255	0
145	20240711	174700	134805120	4255	4255	4255	4255	0
146	20240711	174600	134805120	4255	4255	4255	4255	0
147	20240711	174500	134805120	4255	4255	4255	4255	0
148	20240711	174400	134805120	4255	4255	4255	4255	0
149	20240711	174300	134805120	4255	4255	4255	4255	0
150	20240711	174200	134805120	4255	4255	4255	4255	0
151	20240711	174100	134805120	4255	4255	4255	4255	0
152	20240711	174000	134805120	4255	4255	4255	4255	1661
153	20240711	173900	134805120	4255	4255	4255	4255	0
154	20240711	173800	134805120	4255	4255	4255	4255	0
155	20240711	173700	134805120	4255	4255	4255	4255	0
156	20240711	173600	134805120	4255	4255	4255	4255	0
157	20240711	173500	134805120	4255	4255	4255	4255	0
158	20240711	173400	134805120	4255	4255	4255	4255	0
159	20240711	173300	134805120	4255	4255	4255	4255	0
160	20240711	173200	134805120	4255	4255	4255	4255	0
161	20240711	173100	134805120	4255	4255	4255	4255	0
162	20240711	173000	134805120	4255	4255	4255	4255	0
163	20240711	172900	134805120	4255	4255	4255	4255	0
164	20240711	172800	134805120	4255	4255	4255	4255	0
165	20240711	172700	134805120	4255	4255	4255	4255	0
166	20240711	172600	134805120	4255	4255	4255	4255	0
167	20240711	172500	134805120	4255	4255	4255	4255	0
168	20240711	172400	134805120	4255	4255	4255	4255	0
169	20240711	172300	134805120	4255	4255	4255	4255	0
170	20240711	172200	134805120	4255	4255	4255	4255	0
171	20240711	172100	134805120	4255	4255	4255	4255	0
172	20240711	172000	134805120	4255	4255	4255	4255	0
173	20240711	171900	134805120	4255	4255	4255	4255	0
174	20240711	171800	134805120	4255	4255	4255	4255	0
175	20240711	171700	134805120	4255	4255	4255	4255	0
176	20240711	171600	134805120	4255	4255	4255	4255	0
177	20240711	171500	134805120	4255	4255	4255	4255	0
178	20240711	171400	134805120	4255	4255	4255	4255	0
179	20240711	171300	134805120	4255	4255	4255	4255	0
180	20240711	171200	134805120	4255	4255	4255	4255	0
181	20240711	171100	134805120	4255	4255	4255	4255	0
182	20240711	171000	134805120	4255	4255	4255	4255	1661
183	20240711	170900	134805120	4255	4255	4255	4255	0
184	20240711	170800	134805120	4255	4255	4255	4255	0
185	20240711	170700	134805120	4255	4255	4255	4255	0
186	20240711	170600	134805120	4255	4255	4255	4255	0
187	20240711	170500	134805120	4255	4255	4255	4255	0
188	20240711	170400	134805120	4255	4255	4255	4255	0
189	20240711	170300	134805120	4255	4255	4255	4255	0
190	20240711	170200	134805120	4255	4255	4255	4255	0
191	20240711	170100	134805120	4255	4255	4255	4255	0
192	20240711	170000	134805120	4255	4255	4255	4255	0
193	20240711	165900	134805120	4255	4255	4255	4255	0
194	20240711	165800	134805120	4255	4255	4255	4255	0
195	20240711	165700	134805120	4255	4255	4255	4255	0
196	20240711	165600	134805120	4255	4255	4255	4255	0
197	20240711	165500	134805120	4255	4255	4255	4255	0
198	20240711	165400	134805120	4255	4255	4255	4255	0
199	20240711	165300	134805120	4255	4255	4255	4255	0
200	20240711	165200	134805120	4255	4255	4255	4255	0
201	20240711	165100	134805120	4255	4255	4255	4255	0
202	20240711	165000	134805120	4255	4255	4255	4255	0
203	20240711	164900	134805120	4255	4255	4255	4255	0
204	20240711	164800	134805120	4255	4255	4255	4255	0
205	20240711	164700	134805120	4255	4255	4255	4255	0
206	20240711	164600	134805120	4255	4255	4255	4255	0
207	20240711	164500	134805120	4255	4255	4255	4255	0
208	20240711	164400	134805120	4255	4255	4255	4255	0
209	20240711	164300	134805120	4255	4255	4255	4255	0
210	20240711	164200	134805120	4255	4255	4255	4255	0
211	20240711	164100	134805120	4255	4255	4255	4255	0
212	20240711	164000	134805120	4255	4255	4255	4255	1661
213	20240711	163900	134805120	4255	4255	4255	4255	0
214	20240711	163800	134805120	4255	4255	4255	4255	0
215	20240711	163700	134805120	4255	4255	4255	4255	0
216	20240711	163600	134805120	4255	4255	4255	4255	0
217	20240711	163500	134805120	4255	4255	4255	4255	0
218	20240711	163400	134805120	4255	4255	4255	4255	0
219	20240711	163300	134805120	4255	4255	4255	4255	0
220	20240711	163200	134805120	4255	4255	4255	4255	0
221	20240711	163100	134805120	4255	4255	4255	4255	0
222	20240711	163000	134805120	4255	4255	4255	4255	0
223	20240711	162900	134805120	4255	4255	4255	4255	0
224	20240711	162800	134805120	4255	4255	4255	4255	0
225	20240711	162700	134805120	4255	4255	4255	4255	0
226	20240711	162600	134805120	4255	4255	4255	4255	0
227	20240711	162500	134805120	4255	4255	4255	4255	0
228	20240711	162400	134805120	4255	4255	4255	4255	0
229	20240711	162300	134805120	4255	4255	4255	4255	0
230	20240711	162200	134805120	4255	4255	4255	4255	0
231	20240711	162100	134805120	4255	4255	4255	4255	0
232	20240711	162000	134805120	4255	4255	4255	4255	0
233	20240711	161900	134805120	4255	4255	4255	4255	0
234	20240711	161800	134805120	4255	4255	4255	4255	0
235	20240711	161700	134805120	4255	4255	4255	4255	0
236	20240711	161600	134805120	4255	4255	4255	4255	0
237	20240711	161500	134805120	4255	4255	4255	4255	0
238	20240711	161400	134805120	4255	4255	4255	4255	0
239	20240711	161300	134805120	4255	4255	4255	4255	0
240	20240711	161200	134805120	4255	4255	4255	4255	0
241	20240711	161100	134805120	4255	4255	4255	4255	0
242	20240711	161000	134805120	4255	4255	4255	4255	1661
243	20240711	160900	134805120	4255	4255	4255	4255	0
244	20240711	160800	134805120	4255	4255	4255	4255	0
245	20240711	160700	134805120	4255	4255	4255	4255	0
246	20240711	160600	134805120	4255	4255	4255	4255	0
247	20240711	160500	134805120	4255	4255	4255	4255	0
248	20240711	160400	134805120	4255	4255	4255	4255	0
249	20240711	160300	134805120	4255	4255	4255	4255	0
250	20240711	160200	134805120	4255	4255	4255	4255	0
251	20240711	160100	134805120	4255	4255	4255	4255	0
252	20240711	160000	134805120	4255	4255	4255	4255	0
253	20240711	155900	134805120	4255	4255	4255	4255	0
254	20240711	155800	134805120	4255	4255	4255	4255	0
255	20240711	155700	134805120	4255	4255	4255	4255	0
256	20240711	155600	134805120	4255	4255	4255	4255	0
257	20240711	155500	134805120	4255	4255	4255	4255	0
258	20240711	155400	134805120	4255	4255	4255	4255	0
259	20240711	155300	134805120	4255	4255	4255	4255	0
260	20240711	155200	134805120	4255	4255	4255	4255	0
261	20240711	155100	134805120	4255	4255	4255	4255	0
262	20240711	155000	134805120	4255	4255	4255	4255	0
263	20240711	154900	134805120	4255	4255	4255	4255	0
264	20240711	154800	134805120	4255	4255	4255	4255	0
265	20240711	154700	134805120	4255	4255	4255	4255	0
266	20240711	154600	134805120	4255	4255	4255	4255	0
267	20240711	154500	134805120	4255	4255	4255	4255	0
268	20240711	154400	134805120	4255	4255	4255	4255	0
269	20240711	154300	134805120	4255	4255	4255	4255	0
270	20240711	154200	134805120	4255	4255	4255	4255	0
271	20240711	154100	134805120	4255	4255	4255	4255	0
272	20240711	154000	134805120	4255	4255	4255	4255	1661
273	20240711	153900	134805120	4255	4255	4255	4255	0
274	20240711	153800	134805120	4255	4255	4255	4255	0
275	20240711	153700	134805120	4255	4255	4255	4255	0
276	20240711	153600	134805120	4255	4255	4255	4255	0
277	20240711	153500	134805120	4255	4255	4255	4255	0
278	20240711	153400	134805120	4255	4255	4255	4255	0
279	20240711	153300	134805120	4255	4255	4255	4255	0
280	20240711	153200	134805120	4255	4255	4255	4255	0
281	20240711	153100	134805120	4255	4255	4255	4255	0
282	20240711	153000	134805120	4255	4255	4255	4255	1661
283	20240711	152900	127737565	4255	4255	4255	4255	0
284	20240711	152800	127737565	4255	4255	4255	4255	0
285	20240711	152700	127737565	4255	4255	4255	4255	0
286	20240711	152600	127737565	4255	4255	4255	4255	0
287	20240711	152500	127737565	4255	4255	4255	4255	0
288	20240711	152400	127737565	4255	4255	4255	4255	0
289	20240711	152300	127737565	4255	4255	4255	4255	0
290	20240711	152200	127737565	4255	4255	4255	4255	0
291	20240711	152100	127737565	4255	4255	4255	4255	0
292	20240711	152000	127737565	4255	4255	4255	4255	0
293	20240711	151900	127737565	4255	4255	4255	4255	0
294	20240711	151800	127737565	4255	4255	4255	4255	0
295	20240711	151700	127737565	4255	4255	4255	4255	296
296	20240711	151600	126478085	4250	4255	4255	4250	882
297	20240711	151500	122725675	4250	4250	4250	4250	0
298	20240711	151400	122725675	4250	4250	4250	4250	0
299	20240711	151300	122725675	4250	4250	4250	4250	500
300	20240711	151200	120600675	4250	4250	4250	4250	0
301	20240711	151100	120600675	4250	4250	4250	4250	0
302	20240711	151000	120600675	4250	4250	4250	4250	0
303	20240711	150900	120600675	4250	4250	4250	4250	0
304	20240711	150800	120600675	4250	4250	4250	4250	0
305	20240711	150700	120600675	4250	4250	4250	4250	0
306	20240711	150600	120600675	4250	4250	4250	4250	0
307	20240711	150500	120600675	4250	4250	4250	4250	0
308	20240711	150400	120600675	4250	4250	4250	4250	0
309	20240711	150300	120600675	4250	4250	4250	4250	0
310	20240711	150200	120600675	4250	4250	4250	4250	167
311	20240711	150100	119890925	4250	4250	4250	4250	101
312	20240711	150000	119461675	4250	4250	4250	4250	0
313	20240711	145900	119461675	4250	4250	4250	4250	20
314	20240711	145800	119376675	4250	4250	4250	4250	0
315	20240711	145700	119376675	4250	4250	4250	4250	0
316	20240711	145600	119376675	4250	4250	4250	4250	20
317	20240711	145500	119291675	4250	4250	4250	4250	0
318	20240711	145400	119291675	4250	4250	4250	4250	520
319	20240711	145300	117081675	4245	4245	4245	4245	0
320	20240711	145200	117081675	4245	4245	4245	4245	0
321	20240711	145100	117081675	4245	4245	4245	4245	0
322	20240711	145000	117081675	4245	4245	4245	4245	0
323	20240711	144900	117081675	4245	4245	4245	4245	0
324	20240711	144800	117081675	4245	4245	4245	4245	0
325	20240711	144700	117081675	4245	4245	4245	4245	1
326	20240711	144600	117077430	4255	4255	4255	4255	80
327	20240711	144500	116737030	4255	4255	4255	4255	13
328	20240711	144400	116681715	4255	4255	4255	4255	218
329	20240711	144300	115754125	4255	4255	4255	4255	154
330	20240711	144200	115098855	4245	4245	4245	4245	0
331	20240711	144100	115098855	4245	4245	4245	4245	0
332	20240711	144000	115098855	4245	4235	4245	4235	93
333	20240711	143900	114704080	4225	4225	4225	4225	1
334	20240711	143800	114699855	4220	4220	4220	4220	3
335	20240711	143700	114687195	4220	4220	4220	4220	12
336	20240711	143600	114636555	4220	4220	4260	4220	466
337	20240711	143500	112652155	4260	4260	4260	4260	372
338	20240711	143400	111067435	4245	4245	4245	4245	0
339	20240711	143300	111067435	4245	4245	4245	4245	0
340	20240711	143200	111067435	4245	4245	4245	4245	0
341	20240711	143100	111067435	4245	4245	4245	4245	0
342	20240711	143000	111067435	4245	4245	4245	4245	0
343	20240711	142900	111067435	4245	4245	4245	4245	1
344	20240711	142800	111063190	4230	4230	4230	4230	1
345	20240711	142700	111058960	4220	4220	4220	4220	0
346	20240711	142600	111058960	4220	4220	4220	4220	0
347	20240711	142500	111058960	4220	4220	4220	4220	0
348	20240711	142400	111058960	4220	4220	4220	4220	16
349	20240711	142300	110991440	4220	4215	4265	4215	539
350	20240711	142200	108693615	4200	4200	4200	4200	0
351	20240711	142100	108693615	4200	4255	4255	4200	1598
352	20240711	142000	101949855	4275	4275	4275	4275	0
353	20240711	141900	101949855	4275	4270	4275	4270	883
354	20240711	141800	98176070	4260	4260	4260	4260	0
355	20240711	141700	98176070	4260	4260	4260	4260	0
356	20240711	141600	98176070	4260	4255	4260	4255	1862
357	20240711	141500	90250195	4255	4255	4255	4255	0
358	20240711	141400	90250195	4255	4255	4255	4255	0
359	20240711	141300	90250195	4255	4255	4255	4255	0
360	20240711	141200	90250195	4255	4255	4255	4255	0
361	20240711	141100	90250195	4255	4255	4255	4255	0
362	20240711	141000	90250195	4255	4255	4255	4255	0
363	20240711	140900	90250195	4255	4255	4255	4255	0
364	20240711	140800	90250195	4255	4255	4255	4255	0
365	20240711	140700	90250195	4255	4255	4255	4255	0
366	20240711	140600	90250195	4255	4255	4255	4255	0
367	20240711	140500	90250195	4255	4255	4255	4255	1
368	20240711	140400	90245940	4250	4250	4250	4250	1300
369	20240711	140300	84720940	4245	4245	4245	4245	0
370	20240711	140200	84720940	4245	4245	4245	4245	0
371	20240711	140100	84720940	4245	4245	4245	4245	0
372	20240711	140000	84720940	4245	4245	4245	4245	0
373	20240711	135900	84720940	4245	4245	4245	4245	0
374	20240711	135800	84720940	4245	4245	4245	4245	0
375	20240711	135700	84720940	4245	4245	4245	4245	0
376	20240711	135600	84720940	4245	4245	4245	4245	0
377	20240711	135500	84720940	4245	4245	4245	4245	0
378	20240711	135400	84720940	4245	4245	4245	4245	0
379	20240711	135300	84720940	4245	4245	4245	4245	0
380	20240711	135200	84720940	4245	4245	4245	4245	0
381	20240711	135100	84720940	4245	4245	4245	4245	0
382	20240711	135000	84720940	4245	4245	4245	4245	0
383	20240711	134900	84720940	4245	4245	4245	4245	0
384	20240711	134800	84720940	4245	4245	4245	4245	0
385	20240711	134700	84720940	4245	4245	4245	4245	0
386	20240711	134600	84720940	4245	4245	4245	4245	0
387	20240711	134500	84720940	4245	4245	4245	4245	0
388	20240711	134400	84720940	4245	4245	4245	4245	0
389	20240711	134300	84720940	4245	4245	4245	4245	0
390	20240711	134200	84720940	4245	4245	4245	4245	0
391	20240711	134100	84720940	4245	4245	4245	4245	0
392	20240711	134000	84720940	4245	4245	4245	4245	0
393	20240711	133900	84720940	4245	4245	4245	4245	0
394	20240711	133800	84720940	4245	4245	4245	4245	0
395	20240711	133700	84720940	4245	4245	4245	4245	0
396	20240711	133600	84720940	4245	4245	4245	4245	0
397	20240711	133500	84720940	4245	4245	4245	4245	0
398	20240711	133400	84720940	4245	4245	4245	4245	10
399	20240711	133300	84678490	4250	4250	4250	4250	0
400	20240711	133200	84678490	4250	4250	4250	4250	0
401	20240711	133100	84678490	4250	4250	4250	4250	0
402	20240711	133000	84678490	4250	4250	4250	4250	0
403	20240711	132900	84678490	4250	4250	4250	4250	0
404	20240711	132800	84678490	4250	4250	4250	4250	0
405	20240711	132700	84678490	4250	4250	4250	4250	0
406	20240711	132600	84678490	4250	4250	4250	4250	0
407	20240711	132500	84678490	4250	4250	4250	4250	0
408	20240711	132400	84678490	4250	4250	4250	4250	0
409	20240711	132300	84678490	4250	4250	4250	4250	0
410	20240711	132200	84678490	4250	4250	4250	4250	0
411	20240711	132100	84678490	4250	4250	4250	4250	0
412	20240711	132000	84678490	4250	4250	4250	4250	0
413	20240711	131900	84678490	4250	4250	4250	4250	0
414	20240711	131800	84678490	4250	4250	4250	4250	0
415	20240711	131700	84678490	4250	4250	4250	4250	0
416	20240711	131600	84678490	4250	4250	4250	4250	0
417	20240711	131500	84678490	4250	4250	4250	4250	0
418	20240711	131400	84678490	4250	4250	4250	4250	0
419	20240711	131300	84678490	4250	4250	4250	4250	0
420	20240711	131200	84678490	4250	4250	4250	4250	0
421	20240711	131100	84678490	4250	4250	4250	4250	0
422	20240711	131000	84678490	4250	4250	4250	4250	0
423	20240711	130900	84678490	4250	4250	4250	4250	0
424	20240711	130800	84678490	4250	4250	4250	4250	0
425	20240711	130700	84678490	4250	4250	4250	4250	0
426	20240711	130600	84678490	4250	4250	4250	4250	0
427	20240711	130500	84678490	4250	4250	4250	4250	0
428	20240711	130400	84678490	4250	4250	4250	4250	0
429	20240711	130300	84678490	4250	4250	4250	4250	0
430	20240711	130200	84678490	4250	4250	4250	4250	0
431	20240711	130100	84678490	4250	4250	4250	4250	0
432	20240711	130000	84678490	4250	4250	4250	4250	0
433	20240711	125900	84678490	4250	4250	4250	4250	0
434	20240711	125800	84678490	4250	4250	4250	4250	0
435	20240711	125700	84678490	4250	4250	4250	4250	0
436	20240711	125600	84678490	4250	4250	4250	4250	0
437	20240711	125500	84678490	4250	4250	4250	4250	0
438	20240711	125400	84678490	4250	4250	4250	4250	0
439	20240711	125300	84678490	4250	4250	4250	4250	0
440	20240711	125200	84678490	4250	4250	4250	4250	0
441	20240711	125100	84678490	4250	4250	4250	4250	0
442	20240711	125000	84678490	4250	4250	4250	4250	0
443	20240711	124900	84678490	4250	4250	4250	4250	0
444	20240711	124800	84678490	4250	4250	4250	4250	0
445	20240711	124700	84678490	4250	4250	4250	4250	1335
446	20240711	124600	79004740	4250	4250	4250	4250	0
447	20240711	124500	79004740	4250	4250	4250	4250	0
448	20240711	124400	79004740	4250	4250	4250	4250	0
449	20240711	124300	79004740	4250	4250	4250	4250	0
450	20240711	124200	79004740	4250	4250	4250	4250	0
451	20240711	124100	79004740	4250	4250	4250	4250	0
452	20240711	124000	79004740	4250	4250	4250	4250	0
453	20240711	123900	79004740	4250	4250	4250	4250	763
454	20240711	123800	75761990	4250	4250	4250	4250	0
455	20240711	123700	75761990	4250	4250	4250	4250	0
456	20240711	123600	75761990	4250	4250	4250	4250	0
457	20240711	123500	75761990	4250	4250	4250	4250	0
458	20240711	123400	75761990	4250	4250	4250	4250	0
459	20240711	123300	75761990	4250	4250	4250	4250	0
460	20240711	123200	75761990	4250	4250	4250	4250	0
461	20240711	123100	75761990	4250	4250	4250	4250	0
462	20240711	123000	75761990	4250	4250	4250	4250	0
463	20240711	122900	75761990	4250	4250	4250	4250	0
464	20240711	122800	75761990	4250	4250	4250	4250	0
465	20240711	122700	75761990	4250	4250	4250	4250	0
466	20240711	122600	75761990	4250	4250	4250	4250	0
467	20240711	122500	75761990	4250	4250	4250	4250	0
468	20240711	122400	75761990	4250	4250	4250	4250	0
469	20240711	122300	75761990	4250	4250	4250	4250	0
470	20240711	122200	75761990	4250	4250	4250	4250	0
471	20240711	122100	75761990	4250	4250	4250	4250	0
472	20240711	122000	75761990	4250	4250	4250	4250	0
473	20240711	121900	75761990	4250	4250	4250	4250	0
474	20240711	121800	75761990	4250	4250	4250	4250	0
475	20240711	121700	75761990	4250	4250	4250	4250	0
476	20240711	121600	75761990	4250	4250	4250	4250	0
477	20240711	121500	75761990	4250	4250	4250	4250	0
478	20240711	121400	75761990	4250	4250	4250	4250	0
479	20240711	121300	75761990	4250	4250	4250	4250	0
480	20240711	121200	75761990	4250	4250	4250	4250	0
481	20240711	121100	75761990	4250	4250	4250	4250	0
482	20240711	121000	75761990	4250	4250	4250	4250	0
483	20240711	120900	75761990	4250	4250	4250	4250	0
484	20240711	120800	75761990	4250	4250	4250	4250	0
485	20240711	120700	75761990	4250	4250	4250	4250	0
486	20240711	120600	75761990	4250	4250	4250	4250	0
487	20240711	120500	75761990	4250	4250	4250	4250	0
488	20240711	120400	75761990	4250	4250	4250	4250	0
489	20240711	120300	75761990	4250	4250	4250	4250	0
490	20240711	120200	75761990	4250	4250	4250	4250	0
491	20240711	120100	75761990	4250	4250	4250	4250	0
492	20240711	120000	75761990	4250	4250	4250	4250	0
493	20240711	115900	75761990	4250	4250	4250	4250	0
494	20240711	115800	75761990	4250	4250	4250	4250	0
495	20240711	115700	75761990	4250	4250	4250	4250	0
496	20240711	115600	75761990	4250	4250	4250	4250	0
497	20240711	115500	75761990	4250	4250	4250	4250	0
498	20240711	115400	75761990	4250	4250	4250	4250	0
499	20240711	115300	75761990	4250	4250	4250	4250	0
500	20240711	115200	75761990	4250	4250	4250	4250	0
501	20240711	115100	75761990	4250	4250	4250	4250	240
502	20240711	115000	74741990	4250	4250	4250	4250	0
503	20240711	114900	74741990	4250	4250	4250	4250	0
504	20240711	114800	74741990	4250	4250	4250	4250	0
505	20240711	114700	74741990	4250	4250	4250	4250	0
506	20240711	114600	74741990	4250	4250	4250	4250	0
507	20240711	114500	74741990	4250	4250	4250	4250	0
508	20240711	114400	74741990	4250	4250	4250	4250	0
509	20240711	114300	74741990	4250	4250	4250	4250	0
510	20240711	114200	74741990	4250	4250	4250	4250	0
511	20240711	114100	74741990	4250	4250	4250	4250	0
512	20240711	114000	74741990	4250	4250	4250	4250	0
513	20240711	113900	74741990	4250	4250	4250	4250	0
514	20240711	113800	74741990	4250	4250	4250	4250	0
515	20240711	113700	74741990	4250	4250	4250	4250	500
516	20240711	113600	72616990	4250	4250	4250	4250	0
517	20240711	113500	72616990	4250	4250	4250	4250	0
518	20240711	113400	72616990	4250	4250	4250	4250	0
519	20240711	113300	72616990	4250	4250	4250	4250	801
520	20240711	113200	69212740	4250	4250	4250	4250	370
521	20240711	113100	67640240	4250	4250	4250	4250	0
522	20240711	113000	67640240	4250	4250	4250	4250	0
523	20240711	112900	67640240	4250	4250	4250	4250	0
524	20240711	112800	67640240	4250	4250	4250	4250	0
525	20240711	112700	67640240	4250	4250	4250	4250	630
526	20240711	112600	64962740	4250	4250	4250	4250	0
527	20240711	112500	64962740	4250	4250	4250	4250	0
528	20240711	112400	64962740	4250	4250	4250	4250	0
529	20240711	112300	64962740	4250	4250	4250	4250	0
530	20240711	112200	64962740	4250	4250	4250	4250	0
531	20240711	112100	64962740	4250	4250	4250	4250	0
532	20240711	112000	64962740	4250	4250	4250	4250	100
533	20240711	111900	64537740	4250	4250	4250	4250	0
534	20240711	111800	64537740	4250	4250	4250	4250	0
535	20240711	111700	64537740	4250	4250	4250	4250	203
536	20240711	111600	63674990	4250	4250	4250	4250	0
537	20240711	111500	63674990	4250	4250	4250	4250	0
538	20240711	111400	63674990	4250	4250	4250	4250	0
539	20240711	111300	63674990	4250	4250	4250	4250	900
540	20240711	111200	59849990	4250	4250	4250	4250	0
541	20240711	111100	59849990	4250	4250	4250	4250	0
542	20240711	111000	59849990	4250	4250	4250	4250	0
543	20240711	110900	59849990	4250	4250	4250	4250	0
544	20240711	110800	59849990	4250	4250	4250	4250	0
545	20240711	110700	59849990	4250	4250	4250	4250	1000
546	20240711	110600	55599990	4250	4250	4250	4250	0
547	20240711	110500	55599990	4250	4250	4250	4250	571
548	20240711	110400	53173240	4250	4250	4250	4250	0
549	20240711	110300	53173240	4250	4250	4250	4250	0
550	20240711	110200	53173240	4250	4250	4250	4250	0
551	20240711	110100	53173240	4250	4250	4250	4250	0
552	20240711	110000	53173240	4250	4250	4250	4250	0
553	20240711	105900	53173240	4250	4250	4250	4250	0
554	20240711	105800	53173240	4250	4250	4250	4250	0
555	20240711	105700	53173240	4250	4250	4250	4250	0
556	20240711	105600	53173240	4250	4250	4250	4250	429
557	20240711	105500	51349990	4250	4250	4250	4250	0
558	20240711	105400	51349990	4250	4250	4250	4250	0
559	20240711	105300	51349990	4250	4250	4250	4250	0
560	20240711	105200	51349990	4250	4250	4250	4250	1800
561	20240711	105100	43699990	4250	4250	4250	4250	0
562	20240711	105000	43699990	4250	4250	4250	4250	1759
563	20240711	104900	36224240	4245	4245	4245	4245	0
564	20240711	104800	36224240	4245	4245	4245	4245	0
565	20240711	104700	36224240	4245	4245	4245	4245	0
566	20240711	104600	36224240	4245	4245	4245	4245	0
567	20240711	104500	36224240	4245	4245	4245	4245	0
568	20240711	104400	36224240	4245	4245	4245	4245	166
569	20240711	104300	35519570	4245	4245	4245	4245	0
570	20240711	104200	35519570	4245	4245	4245	4245	0
571	20240711	104100	35519570	4245	4245	4245	4245	0
572	20240711	104000	35519570	4245	4245	4245	4245	0
573	20240711	103900	35519570	4245	4245	4245	4245	0
574	20240711	103800	35519570	4245	4245	4245	4245	0
575	20240711	103700	35519570	4245	4245	4245	4245	1352
576	20240711	103600	29780330	4245	4245	4245	4245	0
577	20240711	103500	29780330	4245	4245	4245	4245	0
578	20240711	103400	29780330	4245	4245	4245	4245	0
579	20240711	103300	29780330	4245	4245	4245	4245	0
580	20240711	103200	29780330	4245	4245	4245	4245	0
581	20240711	103100	29780330	4245	4245	4245	4245	0
582	20240711	103000	29780330	4245	4245	4245	4245	0
583	20240711	102900	29780330	4245	4245	4245	4245	0
584	20240711	102800	29780330	4245	4245	4245	4245	0
585	20240711	102700	29780330	4245	4245	4245	4245	0
586	20240711	102600	29780330	4245	4245	4245	4245	0
587	20240711	102500	29780330	4245	4245	4245	4245	0
588	20240711	102400	29780330	4245	4245	4245	4245	0
589	20240711	102300	29780330	4245	4245	4245	4245	0
590	20240711	102200	29780330	4245	4245	4245	4245	0
591	20240711	102100	29780330	4245	4245	4245	4245	0
592	20240711	102000	29780330	4245	4245	4245	4245	151
593	20240711	101900	29139335	4245	4245	4245	4245	0
594	20240711	101800	29139335	4245	4245	4245	4245	0
595	20240711	101700	29139335	4245	4245	4245	4245	0
596	20240711	101600	29139335	4245	4245	4245	4245	200
597	20240711	101500	28290335	4245	4245	4245	4245	0
598	20240711	101400	28290335	4245	4245	4245	4245	0
599	20240711	101300	28290335	4245	4245	4245	4245	2
600	20240711	101200	28281845	4245	4245	4245	4245	298
601	20240711	101100	27016835	4245	4245	4245	4245	1
602	20240711	101000	27012590	4235	4235	4235	4235	0
603	20240711	100900	27012590	4235	4245	4245	4235	420
604	20240711	100800	25229700	4235	4235	4235	4235	0
605	20240711	100700	25229700	4235	4235	4235	4235	0
606	20240711	100600	25229700	4235	4235	4235	4235	1
607	20240711	100500	25225465	4235	4235	4235	4235	1
608	20240711	100400	25221230	4245	4245	4245	4245	418
609	20240711	100300	23446820	4235	4235	4235	4235	0
610	20240711	100200	23446820	4235	4235	4235	4235	0
611	20240711	100100	23446820	4235	4235	4235	4235	0
612	20240711	100000	23446820	4235	4235	4235	4235	1
613	20240711	095900	23442585	4240	4240	4240	4240	0
614	20240711	095800	23442585	4240	4240	4240	4240	0
615	20240711	095700	23442585	4240	4240	4240	4240	0
616	20240711	095600	23442585	4240	4240	4240	4240	261
617	20240711	095500	22335945	4240	4235	4240	4235	19
618	20240711	095400	22255475	4225	4225	4225	4225	0
619	20240711	095300	22255475	4225	4225	4225	4225	1
620	20240711	095200	22251250	4215	4215	4215	4215	0
621	20240711	095100	22251250	4215	4215	4215	4215	0
622	20240711	095000	22251250	4215	4215	4215	4215	0
623	20240711	094900	22251250	4215	4215	4215	4215	0
624	20240711	094800	22251250	4215	4215	4215	4215	0
625	20240711	094700	22251250	4215	4215	4215	4215	0
626	20240711	094600	22251250	4215	4215	4215	4215	0
627	20240711	094500	22251250	4215	4215	4215	4215	0
628	20240711	094400	22251250	4215	4215	4215	4215	1
629	20240711	094300	22247035	4250	4245	4250	4245	698
630	20240711	094200	19282220	4240	4240	4240	4240	0
631	20240711	094100	19282220	4240	4240	4240	4240	0
632	20240711	094000	19282220	4240	4240	4240	4240	0
633	20240711	093900	19282220	4240	4240	4240	4240	0
634	20240711	093800	19282220	4240	4240	4240	4240	0
635	20240711	093700	19282220	4240	4240	4240	4240	0
636	20240711	093600	19282220	4240	4240	4240	4240	0
637	20240711	093500	19282220	4240	4240	4240	4240	46
638	20240711	093400	19087180	4215	4215	4215	4215	1
639	20240711	093300	19082965	4215	4215	4215	4215	834
640	20240711	093200	15567655	4245	4245	4245	4245	429
641	20240711	093100	13746550	4245	4245	4245	4245	0
642	20240711	093000	13746550	4245	4245	4245	4245	0
643	20240711	092900	13746550	4245	4245	4245	4245	0
644	20240711	092800	13746550	4245	4245	4245	4245	0
645	20240711	092700	13746550	4245	4245	4245	4245	0
646	20240711	092600	13746550	4245	4245	4245	4245	0
647	20240711	092500	13746550	4245	4245	4245	4245	0
648	20240711	092400	13746550	4245	4245	4245	4245	0
649	20240711	092300	13746550	4245	4245	4245	4245	0
650	20240711	092200	13746550	4245	4245	4245	4245	0
651	20240711	092100	13746550	4245	4245	4245	4245	0
652	20240711	092000	13746550	4245	4250	4250	4235	938
653	20240711	091900	9772965	4250	4230	4250	4230	1096
654	20240711	091800	5128850	4220	4220	4220	4220	0
655	20240711	091700	5128850	4220	4220	4220	4220	0
656	20240711	091600	5128850	4220	4220	4220	4220	1
657	20240711	091500	5124630	4210	4210	4210	4210	0
658	20240711	091400	5124630	4210	4210	4210	4210	1
659	20240711	091300	5120420	4225	4225	4225	4225	0
660	20240711	091200	5120420	4225	4225	4225	4225	700
661	20240711	091100	2162920	4230	4230	4230	4230	0
662	20240711	091000	2162920	4230	4230	4230	4230	92
663	20240711	090900	1773760	4230	4230	4230	4230	0
664	20240711	090800	1773760	4230	4230	4230	4230	0
665	20240711	090700	1773760	4230	4230	4230	4230	0
666	20240711	090600	1773760	4230	4230	4230	4230	0
667	20240711	090500	1773760	4230	4230	4230	4230	0
668	20240711	090400	1773760	4230	4230	4230	4230	118
669	20240711	090300	1274620	4230	4230	4230	4230	21
670	20240711	090200	1185790	4235	4235	4235	4235	0
671	20240711	090100	1185790	4235	4235	4235	4235	278
672	20240711	090000	8460	4230	4230	4230	4230	2