KissMeData/229000/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205600	105097815	2955	2955	2955	2955	657
3	20240709	205500	105097815	2955	2955	2955	2955	0
4	20240709	205400	105097815	2955	2955	2955	2955	0
5	20240709	205300	105097815	2955	2955	2955	2955	0
6	20240709	205200	105097815	2955	2955	2955	2955	0
7	20240709	205100	105097815	2955	2955	2955	2955	0
8	20240709	205000	105097815	2955	2955	2955	2955	0
9	20240709	204900	105097815	2955	2955	2955	2955	0
10	20240709	204800	105097815	2955	2955	2955	2955	0
11	20240709	204700	105097815	2955	2955	2955	2955	0
12	20240709	204600	105097815	2955	2955	2955	2955	0
13	20240709	204500	105097815	2955	2955	2955	2955	0
14	20240709	204400	105097815	2955	2955	2955	2955	0
15	20240709	204300	105097815	2955	2955	2955	2955	0
16	20240709	204200	105097815	2955	2955	2955	2955	0
17	20240709	204100	105097815	2955	2955	2955	2955	0
18	20240709	204000	105097815	2955	2955	2955	2955	0
19	20240709	203900	105097815	2955	2955	2955	2955	0
20	20240709	203800	105097815	2955	2955	2955	2955	0
21	20240709	203700	105097815	2955	2955	2955	2955	0
22	20240709	203600	105097815	2955	2955	2955	2955	0
23	20240709	203500	105097815	2955	2955	2955	2955	0
24	20240709	203400	105097815	2955	2955	2955	2955	0
25	20240709	203300	105097815	2955	2955	2955	2955	0
26	20240709	203200	105097815	2955	2955	2955	2955	0
27	20240709	203100	105097815	2955	2955	2955	2955	0
28	20240709	203000	105097815	2955	2955	2955	2955	0
29	20240709	202900	105097815	2955	2955	2955	2955	0
30	20240709	202800	105097815	2955	2955	2955	2955	0
31	20240709	202700	105097815	2955	2955	2955	2955	0
32	20240709	202600	105097815	2955	2955	2955	2955	657
33	20240709	202500	105097815	2955	2955	2955	2955	0
34	20240709	202400	105097815	2955	2955	2955	2955	0
35	20240709	202300	105097815	2955	2955	2955	2955	0
36	20240709	202200	105097815	2955	2955	2955	2955	0
37	20240709	202100	105097815	2955	2955	2955	2955	0
38	20240709	202000	105097815	2955	2955	2955	2955	0
39	20240709	201900	105097815	2955	2955	2955	2955	0
40	20240709	201800	105097815	2955	2955	2955	2955	0
41	20240709	201700	105097815	2955	2955	2955	2955	0
42	20240709	201600	105097815	2955	2955	2955	2955	0
43	20240709	201500	105097815	2955	2955	2955	2955	0
44	20240709	201400	105097815	2955	2955	2955	2955	0
45	20240709	201300	105097815	2955	2955	2955	2955	0
46	20240709	201200	105097815	2955	2955	2955	2955	0
47	20240709	201100	105097815	2955	2955	2955	2955	0
48	20240709	201000	105097815	2955	2955	2955	2955	0
49	20240709	200900	105097815	2955	2955	2955	2955	0
50	20240709	200800	105097815	2955	2955	2955	2955	0
51	20240709	200700	105097815	2955	2955	2955	2955	0
52	20240709	200600	105097815	2955	2955	2955	2955	0
53	20240709	200500	105097815	2955	2955	2955	2955	0
54	20240709	200400	105097815	2955	2955	2955	2955	0
55	20240709	200300	105097815	2955	2955	2955	2955	0
56	20240709	200200	105097815	2955	2955	2955	2955	0
57	20240709	200100	105097815	2955	2955	2955	2955	0
58	20240709	200000	105097815	2955	2955	2955	2955	0
59	20240709	195900	105097815	2955	2955	2955	2955	0
60	20240709	195800	105097815	2955	2955	2955	2955	0
61	20240709	195700	105097815	2955	2955	2955	2955	0
62	20240709	195600	105097815	2955	2955	2955	2955	657
63	20240709	195500	105097815	2955	2955	2955	2955	0
64	20240709	195400	105097815	2955	2955	2955	2955	0
65	20240709	195300	105097815	2955	2955	2955	2955	0
66	20240709	195200	105097815	2955	2955	2955	2955	0
67	20240709	195100	105097815	2955	2955	2955	2955	0
68	20240709	195000	105097815	2955	2955	2955	2955	0
69	20240709	194900	105097815	2955	2955	2955	2955	0
70	20240709	194800	105097815	2955	2955	2955	2955	0
71	20240709	194700	105097815	2955	2955	2955	2955	0
72	20240709	194600	105097815	2955	2955	2955	2955	0
73	20240709	194500	105097815	2955	2955	2955	2955	0
74	20240709	194400	105097815	2955	2955	2955	2955	0
75	20240709	194300	105097815	2955	2955	2955	2955	0
76	20240709	194200	105097815	2955	2955	2955	2955	0
77	20240709	194100	105097815	2955	2955	2955	2955	0
78	20240709	194000	105097815	2955	2955	2955	2955	0
79	20240709	193900	105097815	2955	2955	2955	2955	0
80	20240709	193800	105097815	2955	2955	2955	2955	0
81	20240709	193700	105097815	2955	2955	2955	2955	0
82	20240709	193600	105097815	2955	2955	2955	2955	0
83	20240709	193500	105097815	2955	2955	2955	2955	0
84	20240709	193400	105097815	2955	2955	2955	2955	0
85	20240709	193300	105097815	2955	2955	2955	2955	0
86	20240709	193200	105097815	2955	2955	2955	2955	0
87	20240709	193100	105097815	2955	2955	2955	2955	0
88	20240709	193000	105097815	2955	2955	2955	2955	0
89	20240709	192900	105097815	2955	2955	2955	2955	0
90	20240709	192800	105097815	2955	2955	2955	2955	0
91	20240709	192700	105097815	2955	2955	2955	2955	0
92	20240709	192600	105097815	2955	2955	2955	2955	657
93	20240709	192500	105097815	2955	2955	2955	2955	0
94	20240709	192400	105097815	2955	2955	2955	2955	0
95	20240709	192300	105097815	2955	2955	2955	2955	0
96	20240709	192200	105097815	2955	2955	2955	2955	0
97	20240709	192100	105097815	2955	2955	2955	2955	0
98	20240709	192000	105097815	2955	2955	2955	2955	0
99	20240709	191900	105097815	2955	2955	2955	2955	0
100	20240709	191800	105097815	2955	2955	2955	2955	0
101	20240709	191700	105097815	2955	2955	2955	2955	0
102	20240709	191600	105097815	2955	2955	2955	2955	0
103	20240709	191500	105097815	2955	2955	2955	2955	0
104	20240709	191400	105097815	2955	2955	2955	2955	0
105	20240709	191300	105097815	2955	2955	2955	2955	0
106	20240709	191200	105097815	2955	2955	2955	2955	0
107	20240709	191100	105097815	2955	2955	2955	2955	0
108	20240709	191000	105097815	2955	2955	2955	2955	0
109	20240709	190900	105097815	2955	2955	2955	2955	0
110	20240709	190800	105097815	2955	2955	2955	2955	0
111	20240709	190700	105097815	2955	2955	2955	2955	0
112	20240709	190600	105097815	2955	2955	2955	2955	0
113	20240709	190500	105097815	2955	2955	2955	2955	0
114	20240709	190400	105097815	2955	2955	2955	2955	0
115	20240709	190300	105097815	2955	2955	2955	2955	0
116	20240709	190200	105097815	2955	2955	2955	2955	0
117	20240709	190100	105097815	2955	2955	2955	2955	0
118	20240709	190000	105097815	2955	2955	2955	2955	0
119	20240709	185900	105097815	2955	2955	2955	2955	0
120	20240709	185800	105097815	2955	2955	2955	2955	0
121	20240709	185700	105097815	2955	2955	2955	2955	0
122	20240709	185600	105097815	2955	2955	2955	2955	657
123	20240709	185500	105097815	2955	2955	2955	2955	0
124	20240709	185400	105097815	2955	2955	2955	2955	0
125	20240709	185300	105097815	2955	2955	2955	2955	0
126	20240709	185200	105097815	2955	2955	2955	2955	0
127	20240709	185100	105097815	2955	2955	2955	2955	0
128	20240709	185000	105097815	2955	2955	2955	2955	0
129	20240709	184900	105097815	2955	2955	2955	2955	0
130	20240709	184800	105097815	2955	2955	2955	2955	0
131	20240709	184700	105097815	2955	2955	2955	2955	0
132	20240709	184600	105097815	2955	2955	2955	2955	0
133	20240709	184500	105097815	2955	2955	2955	2955	0
134	20240709	184400	105097815	2955	2955	2955	2955	0
135	20240709	184300	105097815	2955	2955	2955	2955	0
136	20240709	184200	105097815	2955	2955	2955	2955	0
137	20240709	184100	105097815	2955	2955	2955	2955	0
138	20240709	184000	105097815	2955	2955	2955	2955	0
139	20240709	183900	105097815	2955	2955	2955	2955	0
140	20240709	183800	105097815	2955	2955	2955	2955	0
141	20240709	183700	105097815	2955	2955	2955	2955	0
142	20240709	183600	105097815	2955	2955	2955	2955	0
143	20240709	183500	105097815	2955	2955	2955	2955	0
144	20240709	183400	105097815	2955	2955	2955	2955	0
145	20240709	183300	105097815	2955	2955	2955	2955	0
146	20240709	183200	105097815	2955	2955	2955	2955	0
147	20240709	183100	105097815	2955	2955	2955	2955	0
148	20240709	183000	105097815	2955	2955	2955	2955	0
149	20240709	182900	105097815	2955	2955	2955	2955	0
150	20240709	182800	105097815	2955	2955	2955	2955	0
151	20240709	182700	105097815	2955	2955	2955	2955	0
152	20240709	182600	105097815	2955	2955	2955	2955	657
153	20240709	182500	105097815	2955	2955	2955	2955	0
154	20240709	182400	105097815	2955	2955	2955	2955	0
155	20240709	182300	105097815	2955	2955	2955	2955	0
156	20240709	182200	105097815	2955	2955	2955	2955	0
157	20240709	182100	105097815	2955	2955	2955	2955	0
158	20240709	182000	105097815	2955	2955	2955	2955	0
159	20240709	181900	105097815	2955	2955	2955	2955	0
160	20240709	181800	105097815	2955	2955	2955	2955	0
161	20240709	181700	105097815	2955	2955	2955	2955	0
162	20240709	181600	105097815	2955	2955	2955	2955	0
163	20240709	181500	105097815	2955	2955	2955	2955	0
164	20240709	181400	105097815	2955	2955	2955	2955	0
165	20240709	181300	105097815	2955	2955	2955	2955	0
166	20240709	181200	105097815	2955	2955	2955	2955	0
167	20240709	181100	105097815	2955	2955	2955	2955	0
168	20240709	181000	105097815	2955	2955	2955	2955	0
169	20240709	180900	105097815	2955	2955	2955	2955	0
170	20240709	180800	105097815	2955	2955	2955	2955	0
171	20240709	180700	105097815	2955	2955	2955	2955	0
172	20240709	180600	105097815	2955	2955	2955	2955	0
173	20240709	180500	105097815	2955	2955	2955	2955	0
174	20240709	180400	105097815	2955	2955	2955	2955	0
175	20240709	180300	105097815	2955	2955	2955	2955	0
176	20240709	180200	105097815	2955	2955	2955	2955	0
177	20240709	180100	105097815	2955	2955	2955	2955	0
178	20240709	180000	105097815	2955	2955	2955	2955	0
179	20240709	175900	105097815	2955	2955	2955	2955	0
180	20240709	175800	105097815	2955	2955	2955	2955	0
181	20240709	175700	105097815	2955	2955	2955	2955	0
182	20240709	175600	105097815	2955	2955	2955	2955	657
183	20240709	175500	105097815	2955	2955	2955	2955	0
184	20240709	175400	105097815	2955	2955	2955	2955	0
185	20240709	175300	105097815	2955	2955	2955	2955	0
186	20240709	175200	105097815	2955	2955	2955	2955	0
187	20240709	175100	105097815	2955	2955	2955	2955	0
188	20240709	175000	105097815	2955	2955	2955	2955	0
189	20240709	174900	105097815	2955	2955	2955	2955	0
190	20240709	174800	105097815	2955	2955	2955	2955	0
191	20240709	174700	105097815	2955	2955	2955	2955	0
192	20240709	174600	105097815	2955	2955	2955	2955	0
193	20240709	174500	105097815	2955	2955	2955	2955	0
194	20240709	174400	105097815	2955	2955	2955	2955	0
195	20240709	174300	105097815	2955	2955	2955	2955	0
196	20240709	174200	105097815	2955	2955	2955	2955	0
197	20240709	174100	105097815	2955	2955	2955	2955	0
198	20240709	174000	105097815	2955	2955	2955	2955	0
199	20240709	173900	105097815	2955	2955	2955	2955	0
200	20240709	173800	105097815	2955	2955	2955	2955	0
201	20240709	173700	105097815	2955	2955	2955	2955	0
202	20240709	173600	105097815	2955	2955	2955	2955	0
203	20240709	173500	105097815	2955	2955	2955	2955	0
204	20240709	173400	105097815	2955	2955	2955	2955	0
205	20240709	173300	105097815	2955	2955	2955	2955	0
206	20240709	173200	105097815	2955	2955	2955	2955	0
207	20240709	173100	105097815	2955	2955	2955	2955	0
208	20240709	173000	105097815	2955	2955	2955	2955	0
209	20240709	172900	105097815	2955	2955	2955	2955	0
210	20240709	172800	105097815	2955	2955	2955	2955	0
211	20240709	172700	105097815	2955	2955	2955	2955	0
212	20240709	172600	105097815	2955	2955	2955	2955	657
213	20240709	172500	105097815	2955	2955	2955	2955	0
214	20240709	172400	105097815	2955	2955	2955	2955	0
215	20240709	172300	105097815	2955	2955	2955	2955	0
216	20240709	172200	105097815	2955	2955	2955	2955	0
217	20240709	172100	105097815	2955	2955	2955	2955	0
218	20240709	172000	105097815	2955	2955	2955	2955	0
219	20240709	171900	105097815	2955	2955	2955	2955	0
220	20240709	171800	105097815	2955	2955	2955	2955	0
221	20240709	171700	105097815	2955	2955	2955	2955	0
222	20240709	171600	105097815	2955	2955	2955	2955	0
223	20240709	171500	105097815	2955	2955	2955	2955	0
224	20240709	171400	105097815	2955	2955	2955	2955	0
225	20240709	171300	105097815	2955	2955	2955	2955	0
226	20240709	171200	105097815	2955	2955	2955	2955	0
227	20240709	171100	105097815	2955	2955	2955	2955	0
228	20240709	171000	105097815	2955	2955	2955	2955	0
229	20240709	170900	105097815	2955	2955	2955	2955	0
230	20240709	170800	105097815	2955	2955	2955	2955	0
231	20240709	170700	105097815	2955	2955	2955	2955	0
232	20240709	170600	105097815	2955	2955	2955	2955	0
233	20240709	170500	105097815	2955	2955	2955	2955	0
234	20240709	170400	105097815	2955	2955	2955	2955	0
235	20240709	170300	105097815	2955	2955	2955	2955	0
236	20240709	170200	105097815	2955	2955	2955	2955	0
237	20240709	170100	105097815	2955	2955	2955	2955	0
238	20240709	170000	105097815	2955	2955	2955	2955	0
239	20240709	165900	105097815	2955	2955	2955	2955	0
240	20240709	165800	105097815	2955	2955	2955	2955	0
241	20240709	165700	105097815	2955	2955	2955	2955	0
242	20240709	165600	105097815	2955	2955	2955	2955	657
243	20240709	165500	105097815	2955	2955	2955	2955	0
244	20240709	165400	105097815	2955	2955	2955	2955	0
245	20240709	165300	105097815	2955	2955	2955	2955	0
246	20240709	165200	105097815	2955	2955	2955	2955	0
247	20240709	165100	105097815	2955	2955	2955	2955	0
248	20240709	165000	105097815	2955	2955	2955	2955	0
249	20240709	164900	105097815	2955	2955	2955	2955	0
250	20240709	164800	105097815	2955	2955	2955	2955	0
251	20240709	164700	105097815	2955	2955	2955	2955	0
252	20240709	164600	105097815	2955	2955	2955	2955	0
253	20240709	164500	105097815	2955	2955	2955	2955	0
254	20240709	164400	105097815	2955	2955	2955	2955	0
255	20240709	164300	105097815	2955	2955	2955	2955	0
256	20240709	164200	105097815	2955	2955	2955	2955	0
257	20240709	164100	105097815	2955	2955	2955	2955	0
258	20240709	164000	105097815	2955	2955	2955	2955	0
259	20240709	163900	105097815	2955	2955	2955	2955	0
260	20240709	163800	105097815	2955	2955	2955	2955	0
261	20240709	163700	105097815	2955	2955	2955	2955	0
262	20240709	163600	105097815	2955	2955	2955	2955	0
263	20240709	163500	105097815	2955	2955	2955	2955	0
264	20240709	163400	105097815	2955	2955	2955	2955	0
265	20240709	163300	105097815	2955	2955	2955	2955	0
266	20240709	163200	105097815	2955	2955	2955	2955	0
267	20240709	163100	105097815	2955	2955	2955	2955	0
268	20240709	163000	105097815	2955	2955	2955	2955	0
269	20240709	162900	105097815	2955	2955	2955	2955	0
270	20240709	162800	105097815	2955	2955	2955	2955	0
271	20240709	162700	105097815	2955	2955	2955	2955	0
272	20240709	162600	105097815	2955	2955	2955	2955	657
273	20240709	162500	105097815	2955	2955	2955	2955	0
274	20240709	162400	105097815	2955	2955	2955	2955	0
275	20240709	162300	105097815	2955	2955	2955	2955	0
276	20240709	162200	105097815	2955	2955	2955	2955	0
277	20240709	162100	105097815	2955	2955	2955	2955	0
278	20240709	162000	105097815	2955	2955	2955	2955	0
279	20240709	161900	105097815	2955	2955	2955	2955	0
280	20240709	161800	105097815	2955	2955	2955	2955	0
281	20240709	161700	105097815	2955	2955	2955	2955	0
282	20240709	161600	105097815	2955	2955	2955	2955	0
283	20240709	161500	105097815	2955	2955	2955	2955	0
284	20240709	161400	105097815	2955	2955	2955	2955	0
285	20240709	161300	105097815	2955	2955	2955	2955	0
286	20240709	161200	105097815	2955	2955	2955	2955	0
287	20240709	161100	105097815	2955	2955	2955	2955	0
288	20240709	161000	105097815	2955	2955	2955	2955	0
289	20240709	160900	105097815	2955	2955	2955	2955	0
290	20240709	160800	105097815	2955	2955	2955	2955	0
291	20240709	160700	105097815	2955	2955	2955	2955	0
292	20240709	160600	105097815	2955	2955	2955	2955	0
293	20240709	160500	105097815	2955	2955	2955	2955	0
294	20240709	160400	105097815	2955	2955	2955	2955	0
295	20240709	160300	105097815	2955	2955	2955	2955	0
296	20240709	160200	105097815	2955	2955	2955	2955	0
297	20240709	160100	105097815	2955	2955	2955	2955	0
298	20240709	160000	105097815	2955	2955	2955	2955	0
299	20240709	155900	105097815	2955	2955	2955	2955	0
300	20240709	155800	105097815	2955	2955	2955	2955	0
301	20240709	155700	105097815	2955	2955	2955	2955	0
302	20240709	155600	105097815	2955	2955	2955	2955	657
303	20240709	155500	105097815	2955	2955	2955	2955	0
304	20240709	155400	105097815	2955	2955	2955	2955	0
305	20240709	155300	105097815	2955	2955	2955	2955	0
306	20240709	155200	105097815	2955	2955	2955	2955	0
307	20240709	155100	105097815	2955	2955	2955	2955	0
308	20240709	155000	105097815	2955	2955	2955	2955	0
309	20240709	154900	105097815	2955	2955	2955	2955	0
310	20240709	154800	105097815	2955	2955	2955	2955	0
311	20240709	154700	105097815	2955	2955	2955	2955	0
312	20240709	154600	105097815	2955	2955	2955	2955	0
313	20240709	154500	105097815	2955	2955	2955	2955	0
314	20240709	154400	105097815	2955	2955	2955	2955	0
315	20240709	154300	105097815	2955	2955	2955	2955	0
316	20240709	154200	105097815	2955	2955	2955	2955	0
317	20240709	154100	105097815	2955	2955	2955	2955	0
318	20240709	154000	105097815	2955	2955	2955	2955	0
319	20240709	153900	105097815	2955	2955	2955	2955	0
320	20240709	153800	105097815	2955	2955	2955	2955	0
321	20240709	153700	105097815	2955	2955	2955	2955	0
322	20240709	153600	105097815	2955	2955	2955	2955	0
323	20240709	153500	105097815	2955	2955	2955	2955	0
324	20240709	153400	105097815	2955	2955	2955	2955	0
325	20240709	153300	105097815	2955	2955	2955	2955	0
326	20240709	153200	105097815	2955	2955	2955	2955	0
327	20240709	153100	105097815	2955	2955	2955	2955	0
328	20240709	153000	105097815	2955	2955	2955	2955	657
329	20240709	152900	103156380	2950	2950	2950	2950	0
330	20240709	152800	103156380	2950	2950	2950	2950	0
331	20240709	152700	103156380	2950	2950	2950	2950	0
332	20240709	152600	103156380	2950	2950	2950	2950	0
333	20240709	152500	103156380	2950	2950	2950	2950	0
334	20240709	152400	103156380	2950	2950	2950	2950	0
335	20240709	152300	103156380	2950	2950	2950	2950	0
336	20240709	152200	103156380	2950	2950	2950	2950	0
337	20240709	152100	103156380	2950	2950	2950	2950	0
338	20240709	152000	103156380	2950	2950	2950	2950	0
339	20240709	151900	103156380	2950	2955	2955	2950	1339
340	20240709	151800	99204965	2955	2955	2955	2955	0
341	20240709	151700	99204965	2955	2955	2960	2955	97
342	20240709	151600	98917980	2955	2960	2960	2955	27
343	20240709	151500	98838070	2960	2960	2960	2960	4
344	20240709	151400	98826230	2955	2955	2955	2955	0
345	20240709	151300	98826230	2955	2945	2955	2945	61
346	20240709	151200	98646140	2950	2950	2950	2950	50
347	20240709	151100	98498640	2950	2950	2950	2950	0
348	20240709	151000	98498640	2950	2950	2950	2950	1
349	20240709	150900	98495690	2955	2955	2955	2955	0
350	20240709	150800	98495690	2955	2955	2955	2955	0
351	20240709	150700	98495690	2955	2955	2955	2955	6
352	20240709	150600	98477960	2950	2950	2950	2950	101
353	20240709	150500	98180010	2960	2960	2960	2960	0
354	20240709	150400	98180010	2960	2960	2960	2960	0
355	20240709	150300	98180010	2960	2960	2960	2960	0
356	20240709	150200	98180010	2960	2960	2960	2960	0
357	20240709	150100	98180010	2960	2955	2960	2955	9
358	20240709	150000	98153375	2960	2960	2960	2960	0
359	20240709	145900	98153375	2960	2960	2960	2960	0
360	20240709	145800	98153375	2960	2960	2960	2960	0
361	20240709	145700	98153375	2960	2960	2960	2960	0
362	20240709	145600	98153375	2960	2960	2960	2960	1
363	20240709	145500	98150415	2965	2965	2965	2965	0
364	20240709	145400	98150415	2965	2965	2965	2965	1
365	20240709	145300	98147450	2965	2965	2965	2965	0
366	20240709	145200	98147450	2965	2965	2965	2965	0
367	20240709	145100	98147450	2965	2965	2965	2965	0
368	20240709	145000	98147450	2965	2965	2965	2965	0
369	20240709	144900	98147450	2965	2965	2965	2965	1
370	20240709	144800	98144485	2945	2945	2945	2945	3
371	20240709	144700	98135650	2965	2965	2965	2965	0
372	20240709	144600	98135650	2965	2965	2965	2965	0
373	20240709	144500	98135650	2965	2965	2965	2965	0
374	20240709	144400	98135650	2965	2960	2965	2960	4
375	20240709	144300	98123805	2965	2960	2965	2960	4
376	20240709	144200	98111950	2960	2960	2960	2960	0
377	20240709	144100	98111950	2960	2960	2960	2960	0
378	20240709	144000	98111950	2960	2960	2960	2960	0
379	20240709	143900	98111950	2960	2960	2960	2960	10
380	20240709	143800	98082350	2945	2945	2945	2945	2
381	20240709	143700	98076460	2945	2945	2945	2945	0
382	20240709	143600	98076460	2945	2945	2945	2945	0
383	20240709	143500	98076460	2945	2945	2945	2945	0
384	20240709	143400	98076460	2945	2945	2945	2945	0
385	20240709	143300	98076460	2945	2945	2945	2945	0
386	20240709	143200	98076460	2945	2945	2945	2945	0
387	20240709	143100	98076460	2945	2945	2945	2945	0
388	20240709	143000	98076460	2945	2945	2945	2945	0
389	20240709	142900	98076460	2945	2945	2945	2945	0
390	20240709	142800	98076460	2945	2945	2945	2945	0
391	20240709	142700	98076460	2945	2945	2945	2945	0
392	20240709	142600	98076460	2945	2945	2945	2945	0
393	20240709	142500	98076460	2945	2945	2945	2945	0
394	20240709	142400	98076460	2945	2945	2945	2945	100
395	20240709	142300	97781960	2945	2945	2945	2945	1795
396	20240709	142200	92495685	2940	2940	2940	2940	0
397	20240709	142100	92495685	2940	2940	2940	2940	0
398	20240709	142000	92495685	2940	2940	2940	2940	0
399	20240709	141900	92495685	2940	2940	2940	2940	0
400	20240709	141800	92495685	2940	2940	2940	2940	0
401	20240709	141700	92495685	2940	2940	2940	2940	0
402	20240709	141600	92495685	2940	2940	2940	2940	0
403	20240709	141500	92495685	2940	2940	2940	2940	0
404	20240709	141400	92495685	2940	2940	2940	2940	0
405	20240709	141300	92495685	2940	2940	2940	2940	184
406	20240709	141200	91954725	2945	2945	2945	2945	0
407	20240709	141100	91954725	2945	2945	2945	2945	0
408	20240709	141000	91954725	2945	2945	2945	2945	0
409	20240709	140900	91954725	2945	2945	2945	2945	0
410	20240709	140800	91954725	2945	2945	2945	2945	0
411	20240709	140700	91954725	2945	2945	2945	2945	0
412	20240709	140600	91954725	2945	2945	2945	2945	246
413	20240709	140500	91230255	2940	2940	2940	2940	1821
414	20240709	140400	85876515	2950	2950	2950	2950	0
415	20240709	140300	85876515	2950	2950	2950	2950	0
416	20240709	140200	85876515	2950	2950	2950	2950	0
417	20240709	140100	85876515	2950	2950	2950	2950	0
418	20240709	140000	85876515	2950	2950	2950	2950	0
419	20240709	135900	85876515	2950	2950	2950	2950	0
420	20240709	135800	85876515	2950	2950	2950	2950	0
421	20240709	135700	85876515	2950	2950	2950	2950	0
422	20240709	135600	85876515	2950	2950	2950	2950	1
423	20240709	135500	85873565	2940	2940	2940	2940	0
424	20240709	135400	85873565	2940	2940	2940	2940	0
425	20240709	135300	85873565	2940	2940	2940	2940	0
426	20240709	135200	85873565	2940	2940	2940	2940	0
427	20240709	135100	85873565	2940	2940	2940	2940	0
428	20240709	135000	85873565	2940	2940	2940	2940	0
429	20240709	134900	85873565	2940	2940	2940	2940	10
430	20240709	134800	85844165	2940	2940	2940	2940	300
431	20240709	134700	84962165	2950	2950	2950	2950	0
432	20240709	134600	84962165	2950	2950	2950	2950	0
433	20240709	134500	84962165	2950	2950	2950	2950	0
434	20240709	134400	84962165	2950	2940	2950	2940	781
435	20240709	134300	82666015	2950	2945	2950	2940	501
436	20240709	134200	81192925	2950	2950	2950	2950	0
437	20240709	134100	81192925	2950	2950	2950	2950	0
438	20240709	134000	81192925	2950	2950	2950	2950	0
439	20240709	133900	81192925	2950	2950	2950	2950	0
440	20240709	133800	81192925	2950	2950	2950	2950	0
441	20240709	133700	81192925	2950	2950	2950	2950	0
442	20240709	133600	81192925	2950	2950	2950	2950	2475
443	20240709	133500	73891675	2950	2955	2955	2950	2300
444	20240709	133400	67105880	2960	2960	2960	2960	0
445	20240709	133300	67105880	2960	2960	2960	2960	6
446	20240709	133200	67088120	2960	2960	2960	2960	0
447	20240709	133100	67088120	2960	2960	2960	2960	0
448	20240709	133000	67088120	2960	2960	2960	2960	0
449	20240709	132900	67088120	2960	2960	2960	2960	0
450	20240709	132800	67088120	2960	2960	2960	2960	0
451	20240709	132700	67088120	2960	2960	2960	2960	0
452	20240709	132600	67088120	2960	2960	2960	2960	0
453	20240709	132500	67088120	2960	2960	2960	2960	1
454	20240709	132400	67085160	2955	2955	2955	2955	65
455	20240709	132300	66893085	2960	2960	2960	2960	0
456	20240709	132200	66893085	2960	2960	2960	2960	2
457	20240709	132100	66887165	2960	2960	2960	2960	0
458	20240709	132000	66887165	2960	2960	2960	2960	0
459	20240709	131900	66887165	2960	2960	2960	2960	0
460	20240709	131800	66887165	2960	2960	2960	2960	0
461	20240709	131700	66887165	2960	2960	2960	2960	1
462	20240709	131600	66884205	2955	2955	2955	2955	0
463	20240709	131500	66884205	2955	2955	2955	2955	0
464	20240709	131400	66884205	2955	2955	2955	2955	0
465	20240709	131300	66884205	2955	2955	2955	2955	0
466	20240709	131200	66884205	2955	2955	2955	2955	0
467	20240709	131100	66884205	2955	2955	2955	2955	0
468	20240709	131000	66884205	2955	2955	2955	2955	10
469	20240709	130900	66854655	2955	2960	2960	2955	130
470	20240709	130800	66470455	2960	2960	2960	2960	0
471	20240709	130700	66470455	2960	2960	2960	2960	0
472	20240709	130600	66470455	2960	2960	2960	2960	200
473	20240709	130500	65878455	2960	2960	2960	2960	1167
474	20240709	130400	62424135	2965	2965	2965	2965	0
475	20240709	130300	62424135	2965	2965	2965	2965	86
476	20240709	130200	62169145	2965	2965	2965	2965	0
477	20240709	130100	62169145	2965	2965	2965	2965	552
478	20240709	130000	60532465	2965	2965	2965	2965	0
479	20240709	125900	60532465	2965	2965	2965	2965	0
480	20240709	125800	60532465	2965	2965	2965	2965	0
481	20240709	125700	60532465	2965	2965	2965	2965	500
482	20240709	125600	59049965	2970	2970	2970	2970	0
483	20240709	125500	59049965	2970	2970	2970	2970	0
484	20240709	125400	59049965	2970	2970	2970	2970	0
485	20240709	125300	59049965	2970	2970	2970	2970	0
486	20240709	125200	59049965	2970	2970	2970	2970	0
487	20240709	125100	59049965	2970	2970	2970	2970	163
488	20240709	125000	58565855	2965	2965	2965	2965	76
489	20240709	124900	58340515	2965	2965	2965	2965	0
490	20240709	124800	58340515	2965	2965	2965	2965	0
491	20240709	124700	58340515	2965	2965	2965	2965	20
492	20240709	124600	58281215	2965	2965	2965	2965	0
493	20240709	124500	58281215	2965	2965	2965	2965	7
494	20240709	124400	58260460	2965	2965	2965	2965	0
495	20240709	124300	58260460	2965	2965	2965	2965	0
496	20240709	124200	58260460	2965	2965	2965	2965	149
497	20240709	124100	57818675	2965	2965	2965	2965	0
498	20240709	124000	57818675	2965	2965	2965	2965	0
499	20240709	123900	57818675	2965	2965	2965	2965	0
500	20240709	123800	57818675	2965	2965	2965	2965	0
501	20240709	123700	57818675	2965	2965	2965	2965	0
502	20240709	123600	57818675	2965	2965	2965	2965	0
503	20240709	123500	57818675	2965	2965	2965	2965	0
504	20240709	123400	57818675	2965	2965	2965	2965	0
505	20240709	123300	57818675	2965	2965	2965	2965	0
506	20240709	123200	57818675	2965	2965	2965	2965	481
507	20240709	123100	56392510	2970	2970	2970	2970	0
508	20240709	123000	56392510	2970	2970	2970	2970	0
509	20240709	122900	56392510	2970	2970	2970	2970	0
510	20240709	122800	56392510	2970	2970	2970	2970	0
511	20240709	122700	56392510	2970	2970	2970	2970	0
512	20240709	122600	56392510	2970	2970	2970	2970	0
513	20240709	122500	56392510	2970	2970	2970	2970	0
514	20240709	122400	56392510	2970	2970	2970	2970	0
515	20240709	122300	56392510	2970	2970	2970	2970	0
516	20240709	122200	56392510	2970	2970	2970	2970	0
517	20240709	122100	56392510	2970	2970	2970	2970	0
518	20240709	122000	56392510	2970	2970	2970	2970	0
519	20240709	121900	56392510	2970	2970	2970	2970	0
520	20240709	121800	56392510	2970	2970	2970	2970	0
521	20240709	121700	56392510	2970	2970	2970	2970	0
522	20240709	121600	56392510	2970	2970	2970	2970	43
523	20240709	121500	56264800	2970	2970	2970	2970	0
524	20240709	121400	56264800	2970	2970	2970	2970	0
525	20240709	121300	56264800	2970	2970	2970	2970	0
526	20240709	121200	56264800	2970	2970	2970	2970	0
527	20240709	121100	56264800	2970	2970	2970	2970	299
528	20240709	121000	55376770	2975	2975	2975	2975	201
529	20240709	120900	54778795	2975	2975	2975	2975	0
530	20240709	120800	54778795	2975	2975	2975	2975	0
531	20240709	120700	54778795	2975	2975	2975	2975	0
532	20240709	120600	54778795	2975	2975	2975	2975	0
533	20240709	120500	54778795	2975	2975	2975	2975	0
534	20240709	120400	54778795	2975	2975	2975	2975	0
535	20240709	120300	54778795	2975	2975	2975	2975	0
536	20240709	120200	54778795	2975	2975	2975	2975	0
537	20240709	120100	54778795	2975	2975	2975	2975	0
538	20240709	120000	54778795	2975	2975	2975	2975	0
539	20240709	115900	54778795	2975	2975	2975	2975	0
540	20240709	115800	54778795	2975	2975	2975	2975	0
541	20240709	115700	54778795	2975	2975	2975	2975	0
542	20240709	115600	54778795	2975	2975	2975	2975	0
543	20240709	115500	54778795	2975	2975	2975	2975	0
544	20240709	115400	54778795	2975	2975	2975	2975	0
545	20240709	115300	54778795	2975	2975	2975	2975	0
546	20240709	115200	54778795	2975	2975	2975	2975	1
547	20240709	115100	54775820	2975	2975	2975	2975	0
548	20240709	115000	54775820	2975	2975	2975	2975	0
549	20240709	114900	54775820	2975	2980	2980	2975	17
550	20240709	114800	54725165	2980	2980	2980	2980	0
551	20240709	114700	54725165	2980	2980	2980	2980	0
552	20240709	114600	54725165	2980	2980	2980	2980	46
553	20240709	114500	54588085	2980	2980	2980	2980	121
554	20240709	114400	54227505	2980	2980	2980	2980	118
555	20240709	114300	53875865	2980	2980	2980	2980	0
556	20240709	114200	53875865	2980	2980	2980	2980	0
557	20240709	114100	53875865	2980	2980	2980	2980	0
558	20240709	114000	53875865	2980	2980	2980	2980	0
559	20240709	113900	53875865	2980	2980	2980	2980	0
560	20240709	113800	53875865	2980	2980	2980	2980	0
561	20240709	113700	53875865	2980	2980	2980	2980	0
562	20240709	113600	53875865	2980	2980	2980	2980	0
563	20240709	113500	53875865	2980	2980	2980	2980	0
564	20240709	113400	53875865	2980	2980	2980	2980	2
565	20240709	113300	53869905	2975	2975	2975	2975	178
566	20240709	113200	53340355	2960	2960	2960	2960	0
567	20240709	113100	53340355	2960	2975	2975	2960	1200
568	20240709	113000	49780805	2975	2975	2975	2975	0
569	20240709	112900	49780805	2975	2975	2975	2975	0
570	20240709	112800	49780805	2975	2975	2975	2975	0
571	20240709	112700	49780805	2975	2970	2975	2970	179
572	20240709	112600	49248645	2975	2975	2975	2975	0
573	20240709	112500	49248645	2975	2975	2975	2975	0
574	20240709	112400	49248645	2975	2975	2975	2975	0
575	20240709	112300	49248645	2975	2975	2975	2975	100
576	20240709	112200	48951145	2980	2980	2980	2980	100
577	20240709	112100	48653145	2980	2980	2980	2980	0
578	20240709	112000	48653145	2980	2980	2980	2980	0
579	20240709	111900	48653145	2980	2980	2980	2980	1
580	20240709	111800	48650165	2970	2970	2970	2970	0
581	20240709	111700	48650165	2970	2970	2970	2970	120
582	20240709	111600	48293765	2980	2980	2980	2980	0
583	20240709	111500	48293765	2980	2980	2980	2980	0
584	20240709	111400	48293765	2980	2980	2980	2980	0
585	20240709	111300	48293765	2980	2980	2980	2980	0
586	20240709	111200	48293765	2980	2980	2980	2980	1
587	20240709	111100	48290785	2965	2965	2965	2965	417
588	20240709	111000	47054380	2965	2965	2965	2965	834
589	20240709	110900	44581570	2965	2965	2965	2965	0
590	20240709	110800	44581570	2965	2975	2975	2965	4984
591	20240709	110700	29765845	2980	2980	2980	2980	297
592	20240709	110600	28880785	2985	2985	2985	2985	0
593	20240709	110500	28880785	2985	2985	2985	2985	0
594	20240709	110400	28880785	2985	2985	2985	2985	0
595	20240709	110300	28880785	2985	2985	2985	2985	0
596	20240709	110200	28880785	2985	2985	2985	2985	0
597	20240709	110100	28880785	2985	2985	2985	2985	1
598	20240709	110000	28877800	2990	2990	2990	2990	0
599	20240709	105900	28877800	2990	2990	2990	2990	0
600	20240709	105800	28877800	2990	2990	2990	2990	0
601	20240709	105700	28877800	2990	2990	2990	2990	0
602	20240709	105600	28877800	2990	2990	2990	2990	0
603	20240709	105500	28877800	2990	2990	2990	2990	0
604	20240709	105400	28877800	2990	2990	2990	2990	1
605	20240709	105300	28874810	2990	2990	2990	2990	0
606	20240709	105200	28874810	2990	2990	2990	2990	167
607	20240709	105100	28375480	2990	2990	2990	2990	821
608	20240709	105000	25920690	2980	2980	2980	2980	0
609	20240709	104900	25920690	2980	2980	2980	2980	0
610	20240709	104800	25920690	2980	2980	2980	2980	0
611	20240709	104700	25920690	2980	2980	2980	2980	0
612	20240709	104600	25920690	2980	2980	2980	2980	203
613	20240709	104500	25315750	2975	2975	2975	2975	0
614	20240709	104400	25315750	2975	2975	2975	2975	0
615	20240709	104300	25315750	2975	2975	2975	2975	0
616	20240709	104200	25315750	2975	2975	2975	2975	505
617	20240709	104100	23813375	2975	2975	2975	2975	0
618	20240709	104000	23813375	2975	2975	2975	2975	0
619	20240709	103900	23813375	2975	2975	2975	2975	0
620	20240709	103800	23813375	2975	2975	2975	2975	0
621	20240709	103700	23813375	2975	2975	2975	2975	830
622	20240709	103600	21344125	2975	2975	2975	2975	0
623	20240709	103500	21344125	2975	2975	2975	2975	170
624	20240709	103400	20838375	2980	2980	2980	2980	0
625	20240709	103300	20838375	2980	2980	2980	2980	0
626	20240709	103200	20838375	2980	2980	2980	2980	0
627	20240709	103100	20838375	2980	2980	2980	2980	0
628	20240709	103000	20838375	2980	2980	2980	2980	0
629	20240709	102900	20838375	2980	2980	2980	2980	0
630	20240709	102800	20838375	2980	2980	2980	2980	0
631	20240709	102700	20838375	2980	2980	2980	2980	0
632	20240709	102600	20838375	2980	2980	2980	2980	0
633	20240709	102500	20838375	2980	2980	2980	2980	100
634	20240709	102400	20540375	2980	2985	2985	2980	529
635	20240709	102300	18961460	2985	2985	2985	2985	228
636	20240709	102200	18280880	2985	2985	2985	2985	0
637	20240709	102100	18280880	2985	2985	2985	2985	0
638	20240709	102000	18280880	2985	2985	2985	2985	0
639	20240709	101900	18280880	2985	2985	2985	2985	0
640	20240709	101800	18280880	2985	2985	2985	2985	529
641	20240709	101700	16701815	2985	2985	2985	2985	1000
642	20240709	101600	13716815	2980	2980	2980	2980	499
643	20240709	101500	12229795	2980	2980	2980	2980	15
644	20240709	101400	12185095	2980	2980	2980	2980	1
645	20240709	101300	12182115	2980	2980	2980	2980	200
646	20240709	101200	11586115	2980	2980	2980	2980	50
647	20240709	101100	11437115	2980	2980	2980	2980	51
648	20240709	101000	11285135	2975	2975	2975	2975	5
649	20240709	100900	11270260	2975	2975	2975	2975	0
650	20240709	100800	11270260	2975	2975	2975	2975	0
651	20240709	100700	11270260	2975	2975	2975	2975	0
652	20240709	100600	11270260	2975	2975	2975	2975	0
653	20240709	100500	11270260	2975	2975	2975	2975	0
654	20240709	100400	11270260	2975	2975	2975	2975	10
655	20240709	100300	11240510	2980	2980	2980	2980	0
656	20240709	100200	11240510	2980	2980	2980	2980	35
657	20240709	100100	11136210	2980	2980	2980	2980	0
658	20240709	100000	11136210	2980	2980	2980	2975	31
659	20240709	095900	11043835	2980	2980	2980	2980	29
660	20240709	095800	10957415	2980	2980	2980	2980	0
661	20240709	095700	10957415	2980	2980	2980	2980	10
662	20240709	095600	10927615	2980	2980	2980	2980	0
663	20240709	095500	10927615	2980	2980	2980	2980	0
664	20240709	095400	10927615	2980	2980	2980	2980	8
665	20240709	095300	10903775	2980	2980	2980	2980	1
666	20240709	095200	10900795	2965	2965	2965	2965	101
667	20240709	095100	10601330	2965	2965	2965	2965	0
668	20240709	095000	10601330	2965	2965	2965	2965	0
669	20240709	094900	10601330	2965	2965	2965	2965	1359
670	20240709	094800	6571895	2965	2965	2965	2965	0
671	20240709	094700	6571895	2965	2965	2965	2965	166
672	20240709	094600	6079705	2970	2970	2970	2970	0
673	20240709	094500	6079705	2970	2970	2970	2970	183
674	20240709	094400	5536195	2970	2970	2970	2970	0
675	20240709	094300	5536195	2970	2970	2970	2970	0
676	20240709	094200	5536195	2970	2970	2970	2970	0
677	20240709	094100	5536195	2970	2970	2970	2970	1
678	20240709	094000	5533225	2970	2970	2970	2970	0
679	20240709	093900	5533225	2970	2970	2970	2970	5
680	20240709	093800	5518375	2980	2980	2980	2980	0
681	20240709	093700	5518375	2980	2980	2980	2980	0
682	20240709	093600	5518375	2980	2980	2980	2980	0
683	20240709	093500	5518375	2980	2980	2980	2980	0
684	20240709	093400	5518375	2980	2980	2980	2980	0
685	20240709	093300	5518375	2980	2980	2980	2980	0
686	20240709	093200	5518375	2980	2980	2980	2980	0
687	20240709	093100	5518375	2980	2980	2980	2980	1
688	20240709	093000	5515395	2970	2970	2970	2970	0
689	20240709	092900	5515395	2970	2970	2970	2970	0
690	20240709	092800	5515395	2970	2970	2970	2970	0
691	20240709	092700	5515395	2970	2970	2970	2970	0
692	20240709	092600	5515395	2970	2970	2970	2970	1
693	20240709	092500	5512425	2970	2970	2970	2970	0
694	20240709	092400	5512425	2970	2970	2970	2970	0
695	20240709	092300	5512425	2970	2980	2985	2970	270
696	20240709	092200	4708830	2985	2985	2985	2985	0
697	20240709	092100	4708830	2985	2985	2985	2985	7
698	20240709	092000	4687935	2970	2970	2970	2970	0
699	20240709	091900	4687935	2970	2970	2970	2970	0
700	20240709	091800	4687935	2970	2970	2970	2970	76
701	20240709	091700	4462215	2970	2970	2970	2970	0
702	20240709	091600	4462215	2970	2970	2970	2970	200
703	20240709	091500	3868215	2985	2985	2985	2985	0
704	20240709	091400	3868215	2985	2985	2985	2985	0
705	20240709	091300	3868215	2985	2985	2985	2985	0
706	20240709	091200	3868215	2985	2985	2985	2985	10
707	20240709	091100	3838365	2985	2975	2985	2975	97
708	20240709	091000	3549530	2975	2975	2975	2975	5
709	20240709	090900	3534655	2975	2985	2985	2970	551
710	20240709	090800	1897935	2970	2970	2970	2970	0
711	20240709	090700	1897935	2970	2970	2970	2970	249
712	20240709	090600	1158405	2970	2970	2970	2970	266
713	20240709	090500	368385	2995	2995	2995	2995	0
714	20240709	090400	368385	2995	2995	2995	2995	4
715	20240709	090300	356405	2995	2995	2995	2995	0
716	20240709	090200	356405	2995	2995	2995	2995	0
717	20240709	090100	356405	2995	2995	2995	2995	0
718	20240709	090000	356405	2995	2995	2995	2995	119