KissMeData/138070/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203000	285800535	2820	2820	2820	2820	2633
3	20240709	202900	285800535	2820	2820	2820	2820	0
4	20240709	202800	285800535	2820	2820	2820	2820	0
5	20240709	202700	285800535	2820	2820	2820	2820	0
6	20240709	202600	285800535	2820	2820	2820	2820	0
7	20240709	202500	285800535	2820	2820	2820	2820	0
8	20240709	202400	285800535	2820	2820	2820	2820	0
9	20240709	202300	285800535	2820	2820	2820	2820	0
10	20240709	202200	285800535	2820	2820	2820	2820	0
11	20240709	202100	285800535	2820	2820	2820	2820	0
12	20240709	202000	285800535	2820	2820	2820	2820	0
13	20240709	201900	285800535	2820	2820	2820	2820	0
14	20240709	201800	285800535	2820	2820	2820	2820	0
15	20240709	201700	285800535	2820	2820	2820	2820	0
16	20240709	201600	285800535	2820	2820	2820	2820	0
17	20240709	201500	285800535	2820	2820	2820	2820	0
18	20240709	201400	285800535	2820	2820	2820	2820	0
19	20240709	201300	285800535	2820	2820	2820	2820	0
20	20240709	201200	285800535	2820	2820	2820	2820	0
21	20240709	201100	285800535	2820	2820	2820	2820	0
22	20240709	201000	285800535	2820	2820	2820	2820	0
23	20240709	200900	285800535	2820	2820	2820	2820	0
24	20240709	200800	285800535	2820	2820	2820	2820	0
25	20240709	200700	285800535	2820	2820	2820	2820	0
26	20240709	200600	285800535	2820	2820	2820	2820	0
27	20240709	200500	285800535	2820	2820	2820	2820	0
28	20240709	200400	285800535	2820	2820	2820	2820	0
29	20240709	200300	285800535	2820	2820	2820	2820	0
30	20240709	200200	285800535	2820	2820	2820	2820	0
31	20240709	200100	285800535	2820	2820	2820	2820	0
32	20240709	200000	285800535	2820	2820	2820	2820	2633
33	20240709	195900	285800535	2820	2820	2820	2820	0
34	20240709	195800	285800535	2820	2820	2820	2820	0
35	20240709	195700	285800535	2820	2820	2820	2820	0
36	20240709	195600	285800535	2820	2820	2820	2820	0
37	20240709	195500	285800535	2820	2820	2820	2820	0
38	20240709	195400	285800535	2820	2820	2820	2820	0
39	20240709	195300	285800535	2820	2820	2820	2820	0
40	20240709	195200	285800535	2820	2820	2820	2820	0
41	20240709	195100	285800535	2820	2820	2820	2820	0
42	20240709	195000	285800535	2820	2820	2820	2820	0
43	20240709	194900	285800535	2820	2820	2820	2820	0
44	20240709	194800	285800535	2820	2820	2820	2820	0
45	20240709	194700	285800535	2820	2820	2820	2820	0
46	20240709	194600	285800535	2820	2820	2820	2820	0
47	20240709	194500	285800535	2820	2820	2820	2820	0
48	20240709	194400	285800535	2820	2820	2820	2820	0
49	20240709	194300	285800535	2820	2820	2820	2820	0
50	20240709	194200	285800535	2820	2820	2820	2820	0
51	20240709	194100	285800535	2820	2820	2820	2820	0
52	20240709	194000	285800535	2820	2820	2820	2820	0
53	20240709	193900	285800535	2820	2820	2820	2820	0
54	20240709	193800	285800535	2820	2820	2820	2820	0
55	20240709	193700	285800535	2820	2820	2820	2820	0
56	20240709	193600	285800535	2820	2820	2820	2820	0
57	20240709	193500	285800535	2820	2820	2820	2820	0
58	20240709	193400	285800535	2820	2820	2820	2820	0
59	20240709	193300	285800535	2820	2820	2820	2820	0
60	20240709	193200	285800535	2820	2820	2820	2820	0
61	20240709	193100	285800535	2820	2820	2820	2820	0
62	20240709	193000	285800535	2820	2820	2820	2820	2633
63	20240709	192900	285800535	2820	2820	2820	2820	0
64	20240709	192800	285800535	2820	2820	2820	2820	0
65	20240709	192700	285800535	2820	2820	2820	2820	0
66	20240709	192600	285800535	2820	2820	2820	2820	0
67	20240709	192500	285800535	2820	2820	2820	2820	0
68	20240709	192400	285800535	2820	2820	2820	2820	0
69	20240709	192300	285800535	2820	2820	2820	2820	0
70	20240709	192200	285800535	2820	2820	2820	2820	0
71	20240709	192100	285800535	2820	2820	2820	2820	0
72	20240709	192000	285800535	2820	2820	2820	2820	0
73	20240709	191900	285800535	2820	2820	2820	2820	0
74	20240709	191800	285800535	2820	2820	2820	2820	0
75	20240709	191700	285800535	2820	2820	2820	2820	0
76	20240709	191600	285800535	2820	2820	2820	2820	0
77	20240709	191500	285800535	2820	2820	2820	2820	0
78	20240709	191400	285800535	2820	2820	2820	2820	0
79	20240709	191300	285800535	2820	2820	2820	2820	0
80	20240709	191200	285800535	2820	2820	2820	2820	0
81	20240709	191100	285800535	2820	2820	2820	2820	0
82	20240709	191000	285800535	2820	2820	2820	2820	0
83	20240709	190900	285800535	2820	2820	2820	2820	0
84	20240709	190800	285800535	2820	2820	2820	2820	0
85	20240709	190700	285800535	2820	2820	2820	2820	0
86	20240709	190600	285800535	2820	2820	2820	2820	0
87	20240709	190500	285800535	2820	2820	2820	2820	0
88	20240709	190400	285800535	2820	2820	2820	2820	0
89	20240709	190300	285800535	2820	2820	2820	2820	0
90	20240709	190200	285800535	2820	2820	2820	2820	0
91	20240709	190100	285800535	2820	2820	2820	2820	0
92	20240709	190000	285800535	2820	2820	2820	2820	2633
93	20240709	185900	285800535	2820	2820	2820	2820	0
94	20240709	185800	285800535	2820	2820	2820	2820	0
95	20240709	185700	285800535	2820	2820	2820	2820	0
96	20240709	185600	285800535	2820	2820	2820	2820	0
97	20240709	185500	285800535	2820	2820	2820	2820	0
98	20240709	185400	285800535	2820	2820	2820	2820	0
99	20240709	185300	285800535	2820	2820	2820	2820	0
100	20240709	185200	285800535	2820	2820	2820	2820	0
101	20240709	185100	285800535	2820	2820	2820	2820	0
102	20240709	185000	285800535	2820	2820	2820	2820	0
103	20240709	184900	285800535	2820	2820	2820	2820	0
104	20240709	184800	285800535	2820	2820	2820	2820	0
105	20240709	184700	285800535	2820	2820	2820	2820	0
106	20240709	184600	285800535	2820	2820	2820	2820	0
107	20240709	184500	285800535	2820	2820	2820	2820	0
108	20240709	184400	285800535	2820	2820	2820	2820	0
109	20240709	184300	285800535	2820	2820	2820	2820	0
110	20240709	184200	285800535	2820	2820	2820	2820	0
111	20240709	184100	285800535	2820	2820	2820	2820	0
112	20240709	184000	285800535	2820	2820	2820	2820	0
113	20240709	183900	285800535	2820	2820	2820	2820	0
114	20240709	183800	285800535	2820	2820	2820	2820	0
115	20240709	183700	285800535	2820	2820	2820	2820	0
116	20240709	183600	285800535	2820	2820	2820	2820	0
117	20240709	183500	285800535	2820	2820	2820	2820	0
118	20240709	183400	285800535	2820	2820	2820	2820	0
119	20240709	183300	285800535	2820	2820	2820	2820	0
120	20240709	183200	285800535	2820	2820	2820	2820	0
121	20240709	183100	285800535	2820	2820	2820	2820	0
122	20240709	183000	285800535	2820	2820	2820	2820	2633
123	20240709	182900	285800535	2820	2820	2820	2820	0
124	20240709	182800	285800535	2820	2820	2820	2820	0
125	20240709	182700	285800535	2820	2820	2820	2820	0
126	20240709	182600	285800535	2820	2820	2820	2820	0
127	20240709	182500	285800535	2820	2820	2820	2820	0
128	20240709	182400	285800535	2820	2820	2820	2820	0
129	20240709	182300	285800535	2820	2820	2820	2820	0
130	20240709	182200	285800535	2820	2820	2820	2820	0
131	20240709	182100	285800535	2820	2820	2820	2820	0
132	20240709	182000	285800535	2820	2820	2820	2820	0
133	20240709	181900	285800535	2820	2820	2820	2820	0
134	20240709	181800	285800535	2820	2820	2820	2820	0
135	20240709	181700	285800535	2820	2820	2820	2820	0
136	20240709	181600	285800535	2820	2820	2820	2820	0
137	20240709	181500	285800535	2820	2820	2820	2820	0
138	20240709	181400	285800535	2820	2820	2820	2820	0
139	20240709	181300	285800535	2820	2820	2820	2820	0
140	20240709	181200	285800535	2820	2820	2820	2820	0
141	20240709	181100	285800535	2820	2820	2820	2820	0
142	20240709	181000	285800535	2820	2820	2820	2820	0
143	20240709	180900	285800535	2820	2820	2820	2820	0
144	20240709	180800	285800535	2820	2820	2820	2820	0
145	20240709	180700	285800535	2820	2820	2820	2820	0
146	20240709	180600	285800535	2820	2820	2820	2820	0
147	20240709	180500	285800535	2820	2820	2820	2820	0
148	20240709	180400	285800535	2820	2820	2820	2820	0
149	20240709	180300	285800535	2820	2820	2820	2820	0
150	20240709	180200	285800535	2820	2820	2820	2820	0
151	20240709	180100	285800535	2820	2820	2820	2820	0
152	20240709	180000	285800535	2820	2820	2820	2820	2633
153	20240709	175900	285800535	2820	2820	2820	2820	0
154	20240709	175800	285800535	2820	2820	2820	2820	0
155	20240709	175700	285800535	2820	2820	2820	2820	0
156	20240709	175600	285800535	2820	2820	2820	2820	0
157	20240709	175500	285800535	2820	2820	2820	2820	0
158	20240709	175400	285800535	2820	2820	2820	2820	0
159	20240709	175300	285800535	2820	2820	2820	2820	0
160	20240709	175200	285800535	2820	2820	2820	2820	0
161	20240709	175100	285800535	2820	2820	2820	2820	0
162	20240709	175000	285800535	2820	2820	2820	2820	0
163	20240709	174900	285800535	2820	2820	2820	2820	0
164	20240709	174800	285800535	2820	2820	2820	2820	0
165	20240709	174700	285800535	2820	2820	2820	2820	0
166	20240709	174600	285800535	2820	2820	2820	2820	0
167	20240709	174500	285800535	2820	2820	2820	2820	0
168	20240709	174400	285800535	2820	2820	2820	2820	0
169	20240709	174300	285800535	2820	2820	2820	2820	0
170	20240709	174200	285800535	2820	2820	2820	2820	0
171	20240709	174100	285800535	2820	2820	2820	2820	0
172	20240709	174000	285800535	2820	2820	2820	2820	0
173	20240709	173900	285800535	2820	2820	2820	2820	0
174	20240709	173800	285800535	2820	2820	2820	2820	0
175	20240709	173700	285800535	2820	2820	2820	2820	0
176	20240709	173600	285800535	2820	2820	2820	2820	0
177	20240709	173500	285800535	2820	2820	2820	2820	0
178	20240709	173400	285800535	2820	2820	2820	2820	0
179	20240709	173300	285800535	2820	2820	2820	2820	0
180	20240709	173200	285800535	2820	2820	2820	2820	0
181	20240709	173100	285800535	2820	2820	2820	2820	0
182	20240709	173000	285800535	2820	2820	2820	2820	2633
183	20240709	172900	285800535	2820	2820	2820	2820	0
184	20240709	172800	285800535	2820	2820	2820	2820	0
185	20240709	172700	285800535	2820	2820	2820	2820	0
186	20240709	172600	285800535	2820	2820	2820	2820	0
187	20240709	172500	285800535	2820	2820	2820	2820	0
188	20240709	172400	285800535	2820	2820	2820	2820	0
189	20240709	172300	285800535	2820	2820	2820	2820	0
190	20240709	172200	285800535	2820	2820	2820	2820	0
191	20240709	172100	285800535	2820	2820	2820	2820	0
192	20240709	172000	285800535	2820	2820	2820	2820	0
193	20240709	171900	285800535	2820	2820	2820	2820	0
194	20240709	171800	285800535	2820	2820	2820	2820	0
195	20240709	171700	285800535	2820	2820	2820	2820	0
196	20240709	171600	285800535	2820	2820	2820	2820	0
197	20240709	171500	285800535	2820	2820	2820	2820	0
198	20240709	171400	285800535	2820	2820	2820	2820	0
199	20240709	171300	285800535	2820	2820	2820	2820	0
200	20240709	171200	285800535	2820	2820	2820	2820	0
201	20240709	171100	285800535	2820	2820	2820	2820	0
202	20240709	171000	285800535	2820	2820	2820	2820	0
203	20240709	170900	285800535	2820	2820	2820	2820	0
204	20240709	170800	285800535	2820	2820	2820	2820	0
205	20240709	170700	285800535	2820	2820	2820	2820	0
206	20240709	170600	285800535	2820	2820	2820	2820	0
207	20240709	170500	285800535	2820	2820	2820	2820	0
208	20240709	170400	285800535	2820	2820	2820	2820	0
209	20240709	170300	285800535	2820	2820	2820	2820	0
210	20240709	170200	285800535	2820	2820	2820	2820	0
211	20240709	170100	285800535	2820	2820	2820	2820	0
212	20240709	170000	285800535	2820	2820	2820	2820	2633
213	20240709	165900	285800535	2820	2820	2820	2820	0
214	20240709	165800	285800535	2820	2820	2820	2820	0
215	20240709	165700	285800535	2820	2820	2820	2820	0
216	20240709	165600	285800535	2820	2820	2820	2820	0
217	20240709	165500	285800535	2820	2820	2820	2820	0
218	20240709	165400	285800535	2820	2820	2820	2820	0
219	20240709	165300	285800535	2820	2820	2820	2820	0
220	20240709	165200	285800535	2820	2820	2820	2820	0
221	20240709	165100	285800535	2820	2820	2820	2820	0
222	20240709	165000	285800535	2820	2820	2820	2820	0
223	20240709	164900	285800535	2820	2820	2820	2820	0
224	20240709	164800	285800535	2820	2820	2820	2820	0
225	20240709	164700	285800535	2820	2820	2820	2820	0
226	20240709	164600	285800535	2820	2820	2820	2820	0
227	20240709	164500	285800535	2820	2820	2820	2820	0
228	20240709	164400	285800535	2820	2820	2820	2820	0
229	20240709	164300	285800535	2820	2820	2820	2820	0
230	20240709	164200	285800535	2820	2820	2820	2820	0
231	20240709	164100	285800535	2820	2820	2820	2820	0
232	20240709	164000	285800535	2820	2820	2820	2820	0
233	20240709	163900	285800535	2820	2820	2820	2820	0
234	20240709	163800	285800535	2820	2820	2820	2820	0
235	20240709	163700	285800535	2820	2820	2820	2820	0
236	20240709	163600	285800535	2820	2820	2820	2820	0
237	20240709	163500	285800535	2820	2820	2820	2820	0
238	20240709	163400	285800535	2820	2820	2820	2820	0
239	20240709	163300	285800535	2820	2820	2820	2820	0
240	20240709	163200	285800535	2820	2820	2820	2820	0
241	20240709	163100	285800535	2820	2820	2820	2820	0
242	20240709	163000	285800535	2820	2820	2820	2820	2633
243	20240709	162900	285800535	2820	2820	2820	2820	0
244	20240709	162800	285800535	2820	2820	2820	2820	0
245	20240709	162700	285800535	2820	2820	2820	2820	0
246	20240709	162600	285800535	2820	2820	2820	2820	0
247	20240709	162500	285800535	2820	2820	2820	2820	0
248	20240709	162400	285800535	2820	2820	2820	2820	0
249	20240709	162300	285800535	2820	2820	2820	2820	0
250	20240709	162200	285800535	2820	2820	2820	2820	0
251	20240709	162100	285800535	2820	2820	2820	2820	0
252	20240709	162000	285800535	2820	2820	2820	2820	0
253	20240709	161900	285800535	2820	2820	2820	2820	0
254	20240709	161800	285800535	2820	2820	2820	2820	0
255	20240709	161700	285800535	2820	2820	2820	2820	0
256	20240709	161600	285800535	2820	2820	2820	2820	0
257	20240709	161500	285800535	2820	2820	2820	2820	0
258	20240709	161400	285800535	2820	2820	2820	2820	0
259	20240709	161300	285800535	2820	2820	2820	2820	0
260	20240709	161200	285800535	2820	2820	2820	2820	0
261	20240709	161100	285800535	2820	2820	2820	2820	0
262	20240709	161000	285800535	2820	2820	2820	2820	0
263	20240709	160900	285800535	2820	2820	2820	2820	0
264	20240709	160800	285800535	2820	2820	2820	2820	0
265	20240709	160700	285800535	2820	2820	2820	2820	0
266	20240709	160600	285800535	2820	2820	2820	2820	0
267	20240709	160500	285800535	2820	2820	2820	2820	0
268	20240709	160400	285800535	2820	2820	2820	2820	0
269	20240709	160300	285800535	2820	2820	2820	2820	0
270	20240709	160200	285800535	2820	2820	2820	2820	0
271	20240709	160100	285800535	2820	2820	2820	2820	0
272	20240709	160000	285800535	2820	2820	2820	2820	2633
273	20240709	155900	285800535	2820	2820	2820	2820	0
274	20240709	155800	285800535	2820	2820	2820	2820	0
275	20240709	155700	285800535	2820	2820	2820	2820	0
276	20240709	155600	285800535	2820	2820	2820	2820	0
277	20240709	155500	285800535	2820	2820	2820	2820	0
278	20240709	155400	285800535	2820	2820	2820	2820	0
279	20240709	155300	285800535	2820	2820	2820	2820	0
280	20240709	155200	285800535	2820	2820	2820	2820	0
281	20240709	155100	285800535	2820	2820	2820	2820	0
282	20240709	155000	285800535	2820	2820	2820	2820	0
283	20240709	154900	285800535	2820	2820	2820	2820	0
284	20240709	154800	285800535	2820	2820	2820	2820	0
285	20240709	154700	285800535	2820	2820	2820	2820	0
286	20240709	154600	285800535	2820	2820	2820	2820	0
287	20240709	154500	285800535	2820	2820	2820	2820	0
288	20240709	154400	285800535	2820	2820	2820	2820	0
289	20240709	154300	285800535	2820	2820	2820	2820	0
290	20240709	154200	285800535	2820	2820	2820	2820	0
291	20240709	154100	285800535	2820	2820	2820	2820	0
292	20240709	154000	285800535	2820	2820	2820	2820	0
293	20240709	153900	285800535	2820	2820	2820	2820	0
294	20240709	153800	285800535	2820	2820	2820	2820	0
295	20240709	153700	285800535	2820	2820	2820	2820	0
296	20240709	153600	285800535	2820	2820	2820	2820	0
297	20240709	153500	285800535	2820	2820	2820	2820	0
298	20240709	153400	285800535	2820	2820	2820	2820	0
299	20240709	153300	285800535	2820	2820	2820	2820	0
300	20240709	153200	285800535	2820	2820	2820	2820	0
301	20240709	153100	285800535	2820	2820	2820	2820	0
302	20240709	153000	285800535	2820	2820	2820	2820	5266
303	20240709	152900	278375475	2795	2795	2795	2795	0
304	20240709	152800	278375475	2795	2795	2795	2795	0
305	20240709	152700	278375475	2795	2795	2795	2795	0
306	20240709	152600	278375475	2795	2795	2795	2795	0
307	20240709	152500	278375475	2795	2795	2795	2795	0
308	20240709	152400	278375475	2795	2795	2795	2795	0
309	20240709	152300	278375475	2795	2795	2795	2795	0
310	20240709	152200	278375475	2795	2795	2795	2795	0
311	20240709	152100	278375475	2795	2795	2795	2795	0
312	20240709	152000	278375475	2795	2795	2795	2795	0
313	20240709	151900	278375475	2795	2795	2795	2795	113
314	20240709	151800	278059640	2795	2805	2815	2795	579
315	20240709	151700	276438780	2800	2800	2800	2800	0
316	20240709	151600	276438780	2800	2800	2800	2800	0
317	20240709	151500	276438780	2800	2805	2805	2800	323
318	20240709	151400	275534130	2805	2805	2805	2805	20
319	20240709	151300	275478030	2805	2805	2805	2805	0
320	20240709	151200	275478030	2805	2805	2805	2805	0
321	20240709	151100	275478030	2805	2805	2805	2805	0
322	20240709	151000	275478030	2805	2805	2805	2805	0
323	20240709	150900	275478030	2805	2805	2805	2805	10
324	20240709	150800	275449980	2805	2805	2805	2805	0
325	20240709	150700	275449980	2805	2805	2805	2805	71
326	20240709	150600	275250825	2805	2805	2805	2800	14
327	20240709	150500	275211570	2805	2805	2805	2805	5
328	20240709	150400	275197545	2795	2795	2795	2795	0
329	20240709	150300	275197545	2795	2795	2795	2795	1001
330	20240709	150200	272399750	2795	2795	2795	2795	0
331	20240709	150100	272399750	2795	2795	2795	2795	0
332	20240709	150000	272399750	2795	2795	2795	2795	0
333	20240709	145900	272399750	2795	2795	2795	2795	0
334	20240709	145800	272399750	2795	2800	2800	2795	197
335	20240709	145700	271848635	2800	2800	2800	2800	0
336	20240709	145600	271848635	2800	2800	2800	2800	969
337	20240709	145500	269135435	2805	2800	2805	2800	231
338	20240709	145400	268488630	2805	2805	2805	2805	1000
339	20240709	145300	265683630	2805	2805	2805	2805	1
340	20240709	145200	265680825	2805	2805	2805	2805	0
341	20240709	145100	265680825	2805	2805	2805	2805	0
342	20240709	145000	265680825	2805	2805	2805	2805	0
343	20240709	144900	265680825	2805	2805	2805	2805	0
344	20240709	144800	265680825	2805	2805	2805	2805	0
345	20240709	144700	265680825	2805	2805	2805	2805	0
346	20240709	144600	265680825	2805	2805	2805	2805	44
347	20240709	144500	265557405	2805	2805	2805	2805	0
348	20240709	144400	265557405	2805	2805	2805	2805	56
349	20240709	144300	265400325	2800	2800	2800	2800	0
350	20240709	144200	265400325	2800	2800	2800	2800	694
351	20240709	144100	263457125	2800	2800	2800	2800	0
352	20240709	144000	263457125	2800	2800	2800	2800	1589
353	20240709	143900	259007925	2805	2805	2805	2805	0
354	20240709	143800	259007925	2805	2805	2805	2805	0
355	20240709	143700	259007925	2805	2805	2805	2805	28
356	20240709	143600	258929385	2800	2800	2800	2800	64
357	20240709	143500	258750185	2805	2805	2805	2805	110
358	20240709	143400	258441635	2815	2815	2815	2815	0
359	20240709	143300	258441635	2815	2815	2815	2815	0
360	20240709	143200	258441635	2815	2815	2815	2815	0
361	20240709	143100	258441635	2815	2815	2815	2815	6
362	20240709	143000	258424745	2815	2815	2815	2815	0
363	20240709	142900	258424745	2815	2815	2815	2815	0
364	20240709	142800	258424745	2815	2815	2815	2815	0
365	20240709	142700	258424745	2815	2815	2815	2815	0
366	20240709	142600	258424745	2815	2815	2815	2815	0
367	20240709	142500	258424745	2815	2815	2815	2815	0
368	20240709	142400	258424745	2815	2815	2815	2815	0
369	20240709	142300	258424745	2815	2815	2815	2815	0
370	20240709	142200	258424745	2815	2815	2815	2815	0
371	20240709	142100	258424745	2815	2815	2815	2815	0
372	20240709	142000	258424745	2815	2815	2815	2815	0
373	20240709	141900	258424745	2815	2815	2815	2815	70
374	20240709	141800	258227695	2815	2815	2815	2815	0
375	20240709	141700	258227695	2815	2815	2815	2815	0
376	20240709	141600	258227695	2815	2815	2815	2815	0
377	20240709	141500	258227695	2815	2815	2815	2815	0
378	20240709	141400	258227695	2815	2815	2815	2815	0
379	20240709	141300	258227695	2815	2815	2815	2815	2
380	20240709	141200	258222065	2800	2800	2800	2800	0
381	20240709	141100	258222065	2800	2800	2800	2800	0
382	20240709	141000	258222065	2800	2800	2800	2800	0
383	20240709	140900	258222065	2800	2800	2800	2800	0
384	20240709	140800	258222065	2800	2805	2805	2800	1478
385	20240709	140700	254082825	2800	2800	2800	2800	0
386	20240709	140600	254082825	2800	2800	2800	2800	0
387	20240709	140500	254082825	2800	2800	2800	2800	0
388	20240709	140400	254082825	2800	2800	2800	2800	0
389	20240709	140300	254082825	2800	2800	2800	2800	0
390	20240709	140200	254082825	2800	2800	2800	2800	0
391	20240709	140100	254082825	2800	2800	2800	2800	0
392	20240709	140000	254082825	2800	2800	2800	2800	0
393	20240709	135900	254082825	2800	2800	2800	2800	0
394	20240709	135800	254082825	2800	2800	2800	2800	0
395	20240709	135700	254082825	2800	2800	2800	2800	0
396	20240709	135600	254082825	2800	2800	2800	2800	0
397	20240709	135500	254082825	2800	2800	2800	2800	0
398	20240709	135400	254082825	2800	2800	2800	2800	0
399	20240709	135300	254082825	2800	2800	2800	2800	0
400	20240709	135200	254082825	2800	2800	2800	2800	0
401	20240709	135100	254082825	2800	2800	2800	2800	0
402	20240709	135000	254082825	2800	2800	2800	2800	0
403	20240709	134900	254082825	2800	2800	2800	2800	0
404	20240709	134800	254082825	2800	2800	2800	2800	0
405	20240709	134700	254082825	2800	2800	2800	2800	0
406	20240709	134600	254082825	2800	2800	2800	2800	0
407	20240709	134500	254082825	2800	2800	2800	2800	0
408	20240709	134400	254082825	2800	2800	2800	2800	0
409	20240709	134300	254082825	2800	2800	2800	2800	0
410	20240709	134200	254082825	2800	2800	2800	2800	0
411	20240709	134100	254082825	2800	2805	2805	2800	627
412	20240709	134000	252325670	2815	2815	2815	2815	0
413	20240709	133900	252325670	2815	2815	2815	2815	0
414	20240709	133800	252325670	2815	2815	2815	2815	0
415	20240709	133700	252325670	2815	2815	2815	2815	0
416	20240709	133600	252325670	2815	2815	2815	2815	1
417	20240709	133500	252322855	2800	2800	2800	2800	0
418	20240709	133400	252322855	2800	2805	2805	2800	1001
419	20240709	133300	249519650	2805	2805	2805	2805	0
420	20240709	133200	249519650	2805	2805	2805	2805	0
421	20240709	133100	249519650	2805	2805	2805	2805	0
422	20240709	133000	249519650	2805	2805	2805	2805	0
423	20240709	132900	249519650	2805	2805	2805	2805	0
424	20240709	132800	249519650	2805	2805	2805	2805	0
425	20240709	132700	249519650	2805	2805	2805	2805	0
426	20240709	132600	249519650	2805	2805	2805	2805	1400
427	20240709	132500	245592650	2805	2810	2810	2805	500
428	20240709	132400	244190050	2820	2820	2820	2820	0
429	20240709	132300	244190050	2820	2815	2820	2815	7255
430	20240709	132200	223763650	2805	2805	2805	2805	0
431	20240709	132100	223763650	2805	2805	2805	2805	0
432	20240709	132000	223763650	2805	2805	2805	2805	36
433	20240709	131900	223662670	2815	2815	2815	2815	0
434	20240709	131800	223662670	2815	2815	2815	2815	537
435	20240709	131700	222151015	2815	2815	2815	2815	120
436	20240709	131600	221813215	2815	2815	2815	2815	0
437	20240709	131500	221813215	2815	2815	2815	2815	0
438	20240709	131400	221813215	2815	2815	2815	2815	100
439	20240709	131300	221531715	2810	2810	2810	2810	0
440	20240709	131200	221531715	2810	2810	2810	2810	0
441	20240709	131100	221531715	2810	2810	2810	2810	10
442	20240709	131000	221503615	2815	2815	2815	2815	0
443	20240709	130900	221503615	2815	2815	2815	2815	500
444	20240709	130800	220096115	2805	2805	2805	2805	0
445	20240709	130700	220096115	2805	2805	2805	2805	0
446	20240709	130600	220096115	2805	2805	2805	2805	0
447	20240709	130500	220096115	2805	2805	2805	2805	0
448	20240709	130400	220096115	2805	2805	2805	2805	0
449	20240709	130300	220096115	2805	2810	2810	2805	307
450	20240709	130200	219234730	2805	2805	2805	2805	0
451	20240709	130100	219234730	2805	2805	2805	2805	0
452	20240709	130000	219234730	2805	2805	2805	2805	0
453	20240709	125900	219234730	2805	2805	2805	2805	0
454	20240709	125800	219234730	2805	2805	2805	2805	0
455	20240709	125700	219234730	2805	2805	2805	2805	0
456	20240709	125600	219234730	2805	2805	2805	2805	299
457	20240709	125500	218396035	2805	2805	2805	2805	0
458	20240709	125400	218396035	2805	2805	2805	2805	0
459	20240709	125300	218396035	2805	2805	2805	2805	0
460	20240709	125200	218396035	2805	2805	2805	2805	400
461	20240709	125100	217274035	2810	2810	2810	2810	0
462	20240709	125000	217274035	2810	2805	2810	2805	7
463	20240709	124900	217254395	2805	2805	2805	2805	4
464	20240709	124800	217243175	2805	2810	2810	2805	3334
465	20240709	124700	207890005	2820	2820	2820	2820	0
466	20240709	124600	207890005	2820	2820	2820	2820	0
467	20240709	124500	207890005	2820	2820	2820	2820	0
468	20240709	124400	207890005	2820	2820	2820	2820	1
469	20240709	124300	207887185	2820	2820	2820	2820	0
470	20240709	124200	207887185	2820	2820	2820	2820	0
471	20240709	124100	207887185	2820	2820	2820	2820	0
472	20240709	124000	207887185	2820	2820	2820	2820	0
473	20240709	123900	207887185	2820	2820	2820	2820	0
474	20240709	123800	207887185	2820	2820	2820	2820	0
475	20240709	123700	207887185	2820	2820	2820	2820	0
476	20240709	123600	207887185	2820	2820	2820	2820	0
477	20240709	123500	207887185	2820	2820	2820	2820	0
478	20240709	123400	207887185	2820	2820	2820	2820	0
479	20240709	123300	207887185	2820	2820	2820	2820	2
480	20240709	123200	207881545	2820	2820	2820	2820	0
481	20240709	123100	207881545	2820	2820	2820	2820	0
482	20240709	123000	207881545	2820	2820	2820	2820	0
483	20240709	122900	207881545	2820	2820	2820	2820	0
484	20240709	122800	207881545	2820	2815	2820	2805	2530
485	20240709	122700	200773550	2815	2815	2815	2815	0
486	20240709	122600	200773550	2815	2815	2815	2815	0
487	20240709	122500	200773550	2815	2815	2815	2815	0
488	20240709	122400	200773550	2815	2815	2815	2815	45
489	20240709	122300	200646875	2815	2815	2815	2815	0
490	20240709	122200	200646875	2815	2815	2815	2815	0
491	20240709	122100	200646875	2815	2815	2815	2815	194
492	20240709	122000	200100765	2815	2815	2815	2815	1
493	20240709	121900	200097950	2810	2810	2810	2810	871
494	20240709	121800	197650440	2815	2815	2815	2815	0
495	20240709	121700	197650440	2815	2815	2815	2815	574
496	20240709	121600	196034630	2815	2815	2815	2815	0
497	20240709	121500	196034630	2815	2820	2820	2815	409
498	20240709	121400	194883250	2820	2820	2820	2820	0
499	20240709	121300	194883250	2820	2820	2820	2820	0
500	20240709	121200	194883250	2820	2820	2820	2820	0
501	20240709	121100	194883250	2820	2820	2820	2820	0
502	20240709	121000	194883250	2820	2820	2820	2820	0
503	20240709	120900	194883250	2820	2820	2820	2820	0
504	20240709	120800	194883250	2820	2820	2820	2820	0
505	20240709	120700	194883250	2820	2820	2820	2820	0
506	20240709	120600	194883250	2820	2820	2820	2820	886
507	20240709	120500	192384730	2820	2820	2820	2820	0
508	20240709	120400	192384730	2820	2820	2820	2820	13
509	20240709	120300	192348070	2820	2820	2820	2820	0
510	20240709	120200	192348070	2820	2820	2820	2820	0
511	20240709	120100	192348070	2820	2820	2820	2820	6
512	20240709	120000	192331150	2815	2815	2815	2815	0
513	20240709	115900	192331150	2815	2815	2815	2815	0
514	20240709	115800	192331150	2815	2815	2815	2815	0
515	20240709	115700	192331150	2815	2815	2815	2815	0
516	20240709	115600	192331150	2815	2815	2815	2815	0
517	20240709	115500	192331150	2815	2815	2815	2815	0
518	20240709	115400	192331150	2815	2815	2815	2815	40
519	20240709	115300	192218550	2820	2820	2820	2820	0
520	20240709	115200	192218550	2820	2820	2820	2820	50
521	20240709	115100	192077550	2820	2820	2820	2820	0
522	20240709	115000	192077550	2820	2820	2820	2820	0
523	20240709	114900	192077550	2820	2820	2820	2820	0
524	20240709	114800	192077550	2820	2820	2820	2820	0
525	20240709	114700	192077550	2820	2815	2820	2815	200
526	20240709	114600	191514545	2820	2820	2820	2820	0
527	20240709	114500	191514545	2820	2820	2820	2820	0
528	20240709	114400	191514545	2820	2820	2820	2820	0
529	20240709	114300	191514545	2820	2820	2820	2820	0
530	20240709	114200	191514545	2820	2820	2820	2820	0
531	20240709	114100	191514545	2820	2820	2820	2820	0
532	20240709	114000	191514545	2820	2820	2820	2820	0
533	20240709	113900	191514545	2820	2820	2820	2820	0
534	20240709	113800	191514545	2820	2820	2820	2820	50
535	20240709	113700	191373545	2820	2820	2820	2820	0
536	20240709	113600	191373545	2820	2820	2820	2820	0
537	20240709	113500	191373545	2820	2820	2820	2820	0
538	20240709	113400	191373545	2820	2820	2820	2820	0
539	20240709	113300	191373545	2820	2820	2820	2820	0
540	20240709	113200	191373545	2820	2820	2820	2820	14
541	20240709	113100	191334065	2825	2825	2825	2825	0
542	20240709	113000	191334065	2825	2815	2825	2815	301
543	20240709	112900	190486740	2815	2815	2815	2815	0
544	20240709	112800	190486740	2815	2815	2815	2815	0
545	20240709	112700	190486740	2815	2820	2820	2815	200
546	20240709	112600	189923100	2825	2825	2825	2825	0
547	20240709	112500	189923100	2825	2825	2825	2825	0
548	20240709	112400	189923100	2825	2825	2825	2825	0
549	20240709	112300	189923100	2825	2825	2825	2825	0
550	20240709	112200	189923100	2825	2825	2825	2825	0
551	20240709	112100	189923100	2825	2825	2825	2825	0
552	20240709	112000	189923100	2825	2825	2825	2825	397
553	20240709	111900	188801575	2825	2825	2825	2825	0
554	20240709	111800	188801575	2825	2825	2825	2825	7
555	20240709	111700	188781800	2820	2820	2820	2820	0
556	20240709	111600	188781800	2820	2820	2820	2820	131
557	20240709	111500	188412380	2825	2825	2825	2825	1
558	20240709	111400	188409555	2815	2815	2815	2815	0
559	20240709	111300	188409555	2815	2815	2815	2815	0
560	20240709	111200	188409555	2815	2815	2815	2815	21
561	20240709	111100	188350440	2825	2825	2825	2825	0
562	20240709	111000	188350440	2825	2820	2825	2820	5
563	20240709	110900	188336330	2825	2825	2825	2825	0
564	20240709	110800	188336330	2825	2825	2825	2825	183
565	20240709	110700	187819355	2825	2825	2825	2825	0
566	20240709	110600	187819355	2825	2825	2825	2825	1
567	20240709	110500	187816530	2820	2820	2820	2820	0
568	20240709	110400	187816530	2820	2825	2825	2820	896
569	20240709	110300	185285730	2825	2825	2825	2825	1418
570	20240709	110200	181279880	2815	2815	2815	2815	0
571	20240709	110100	181279880	2815	2815	2815	2815	0
572	20240709	110000	181279880	2815	2815	2815	2815	0
573	20240709	105900	181279880	2815	2815	2815	2815	503
574	20240709	105800	179863935	2815	2815	2815	2815	0
575	20240709	105700	179863935	2815	2815	2815	2815	369
576	20240709	105600	178825200	2815	2815	2815	2815	800
577	20240709	105500	176573200	2820	2810	2820	2810	3
578	20240709	105400	176564750	2825	2825	2825	2825	1000
579	20240709	105300	173739750	2810	2810	2810	2810	700
580	20240709	105200	171772750	2815	2820	2820	2815	1000
581	20240709	105100	168957700	2815	2815	2815	2815	0
582	20240709	105000	168957700	2815	2815	2815	2815	0
583	20240709	104900	168957700	2815	2815	2815	2815	0
584	20240709	104800	168957700	2815	2815	2815	2815	0
585	20240709	104700	168957700	2815	2820	2820	2815	1187
586	20240709	104600	165615295	2820	2830	2830	2820	11000
587	20240709	104500	134580460	2830	2830	2830	2830	0
588	20240709	104400	134580460	2830	2830	2830	2830	0
589	20240709	104300	134580460	2830	2830	2830	2830	0
590	20240709	104200	134580460	2830	2830	2830	2830	0
591	20240709	104100	134580460	2830	2830	2830	2830	400
592	20240709	104000	133448460	2850	2845	2850	2845	1884
593	20240709	103900	128080795	2845	2840	2845	2840	200
594	20240709	103800	127512730	2840	2830	2840	2830	51
595	20240709	103700	127368270	2830	2830	2830	2830	59
596	20240709	103600	127201300	2830	2830	2830	2830	3
597	20240709	103500	127192810	2830	2830	2830	2830	100
598	20240709	103400	126909810	2825	2825	2825	2825	0
599	20240709	103300	126909810	2825	2825	2825	2825	0
600	20240709	103200	126909810	2825	2825	2825	2825	1
601	20240709	103100	126906985	2845	2845	2845	2845	0
602	20240709	103000	126906985	2845	2845	2845	2845	48
603	20240709	102900	126770425	2845	2845	2845	2845	0
604	20240709	102800	126770425	2845	2845	2845	2845	1
605	20240709	102700	126767580	2825	2830	2830	2825	314
606	20240709	102600	125880420	2830	2830	2830	2830	6
607	20240709	102500	125863440	2845	2845	2845	2845	0
608	20240709	102400	125863440	2845	2840	2845	2840	266
609	20240709	102300	125107415	2840	2840	2840	2840	0
610	20240709	102200	125107415	2840	2840	2840	2840	0
611	20240709	102100	125107415	2840	2840	2840	2840	1
612	20240709	102000	125104575	2825	2835	2840	2825	4938
613	20240709	101900	111119675	2830	2830	2830	2830	250
614	20240709	101800	110412175	2835	2835	2835	2835	36
615	20240709	101700	110310115	2830	2830	2830	2830	0
616	20240709	101600	110310115	2830	2830	2830	2830	0
617	20240709	101500	110310115	2830	2830	2830	2830	0
618	20240709	101400	110310115	2830	2830	2830	2830	0
619	20240709	101300	110310115	2830	2830	2830	2830	0
620	20240709	101200	110310115	2830	2830	2830	2830	0
621	20240709	101100	110310115	2830	2830	2830	2830	0
622	20240709	101000	110310115	2830	2830	2830	2830	400
623	20240709	100900	109178115	2845	2845	2845	2845	0
624	20240709	100800	109178115	2845	2845	2845	2845	30
625	20240709	100700	109092765	2845	2845	2845	2845	5
626	20240709	100600	109078540	2850	2850	2850	2850	0
627	20240709	100500	109078540	2850	2845	2850	2845	2052
628	20240709	100400	103231665	2840	2840	2845	2840	839
629	20240709	100300	100848755	2840	2840	2840	2840	1
630	20240709	100200	100845915	2835	2835	2835	2835	21
631	20240709	100100	100786380	2835	2835	2835	2835	0
632	20240709	100000	100786380	2835	2825	2835	2825	3320
633	20240709	095900	91384030	2835	2835	2835	2835	0
634	20240709	095800	91384030	2835	2835	2835	2835	0
635	20240709	095700	91384030	2835	2835	2835	2835	0
636	20240709	095600	91384030	2835	2815	2835	2815	2318
637	20240709	095500	84835680	2820	2820	2820	2820	2600
638	20240709	095400	77503680	2840	2840	2840	2840	1
639	20240709	095300	77500840	2835	2835	2835	2835	0
640	20240709	095200	77500840	2835	2835	2835	2835	0
641	20240709	095100	77500840	2835	2835	2835	2835	0
642	20240709	095000	77500840	2835	2835	2835	2835	0
643	20240709	094900	77500840	2835	2835	2835	2835	0
644	20240709	094800	77500840	2835	2835	2835	2835	0
645	20240709	094700	77500840	2835	2835	2835	2835	403
646	20240709	094600	76358335	2835	2825	2835	2820	2002
647	20240709	094500	70707900	2825	2825	2825	2825	4
648	20240709	094400	70696600	2825	2835	2835	2825	99
649	20240709	094300	70416225	2835	2830	2835	2830	501
650	20240709	094200	68996305	2830	2830	2830	2830	130
651	20240709	094100	68628405	2825	2825	2825	2825	258
652	20240709	094000	67899555	2825	2825	2825	2825	0
653	20240709	093900	67899555	2825	2825	2825	2825	183
654	20240709	093800	67382580	2820	2815	2820	2815	640
655	20240709	093700	65580940	2805	2805	2805	2805	0
656	20240709	093600	65580940	2805	2805	2805	2805	0
657	20240709	093500	65580940	2805	2805	2805	2805	0
658	20240709	093400	65580940	2805	2805	2805	2805	0
659	20240709	093300	65580940	2805	2810	2815	2805	882
660	20240709	093200	63105295	2805	2805	2805	2805	0
661	20240709	093100	63105295	2805	2805	2805	2805	0
662	20240709	093000	63105295	2805	2815	2815	2805	2618
663	20240709	092900	55749655	2815	2820	2820	2815	2985
664	20240709	092800	47346530	2830	2820	2830	2820	73
665	20240709	092700	47140660	2825	2825	2825	2825	0
666	20240709	092600	47140660	2825	2825	2825	2825	627
667	20240709	092500	45369385	2825	2825	2825	2825	0
668	20240709	092400	45369385	2825	2825	2825	2825	0
669	20240709	092300	45369385	2825	2825	2825	2825	0
670	20240709	092200	45369385	2825	2825	2825	2825	0
671	20240709	092100	45369385	2825	2825	2825	2825	0
672	20240709	092000	45369385	2825	2830	2830	2825	450
673	20240709	091900	44097885	2830	2835	2835	2830	202
674	20240709	091800	43526215	2835	2835	2835	2835	0
675	20240709	091700	43526215	2835	2835	2835	2835	0
676	20240709	091600	43526215	2835	2835	2835	2835	1971
677	20240709	091500	37938430	2830	2830	2830	2830	603
678	20240709	091400	36231940	2830	2830	2830	2830	430
679	20240709	091300	35015040	2835	2835	2835	2835	1360
680	20240709	091200	31159440	2835	2840	2840	2835	2711
681	20240709	091100	23470325	2830	2835	2835	2830	112
682	20240709	091000	23152815	2835	2835	2835	2835	516
683	20240709	090900	21689955	2835	2840	2840	2835	146
684	20240709	090800	21275470	2840	2840	2840	2840	35
685	20240709	090700	21176070	2855	2840	2855	2840	1584
686	20240709	090600	16654470	2840	2840	2840	2840	0
687	20240709	090500	16654470	2840	2840	2840	2840	1
688	20240709	090400	16651630	2840	2840	2840	2840	1803
689	20240709	090300	11531110	2855	2850	2855	2850	2002
690	20240709	090200	5825400	2850	2850	2850	2850	0
691	20240709	090100	5825400	2850	2850	2850	2850	0
692	20240709	090000	5825400	2850	2850	2850	2850	2044