KissMeData/291650/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211500	284186305	3000	3000	3000	3000	1197
3	20240709	211400	284186305	3000	3000	3000	3000	0
4	20240709	211300	284186305	3000	3000	3000	3000	0
5	20240709	211200	284186305	3000	3000	3000	3000	0
6	20240709	211100	284186305	3000	3000	3000	3000	0
7	20240709	211000	284186305	3000	3000	3000	3000	0
8	20240709	210900	284186305	3000	3000	3000	3000	0
9	20240709	210800	284186305	3000	3000	3000	3000	0
10	20240709	210700	284186305	3000	3000	3000	3000	0
11	20240709	210600	284186305	3000	3000	3000	3000	0
12	20240709	210500	284186305	3000	3000	3000	3000	0
13	20240709	210400	284186305	3000	3000	3000	3000	0
14	20240709	210300	284186305	3000	3000	3000	3000	0
15	20240709	210200	284186305	3000	3000	3000	3000	0
16	20240709	210100	284186305	3000	3000	3000	3000	0
17	20240709	210000	284186305	3000	3000	3000	3000	0
18	20240709	205900	284186305	3000	3000	3000	3000	0
19	20240709	205800	284186305	3000	3000	3000	3000	0
20	20240709	205700	284186305	3000	3000	3000	3000	0
21	20240709	205600	284186305	3000	3000	3000	3000	0
22	20240709	205500	284186305	3000	3000	3000	3000	0
23	20240709	205400	284186305	3000	3000	3000	3000	0
24	20240709	205300	284186305	3000	3000	3000	3000	0
25	20240709	205200	284186305	3000	3000	3000	3000	0
26	20240709	205100	284186305	3000	3000	3000	3000	0
27	20240709	205000	284186305	3000	3000	3000	3000	0
28	20240709	204900	284186305	3000	3000	3000	3000	0
29	20240709	204800	284186305	3000	3000	3000	3000	0
30	20240709	204700	284186305	3000	3000	3000	3000	0
31	20240709	204600	284186305	3000	3000	3000	3000	0
32	20240709	204500	284186305	3000	3000	3000	3000	1197
33	20240709	204400	284186305	3000	3000	3000	3000	0
34	20240709	204300	284186305	3000	3000	3000	3000	0
35	20240709	204200	284186305	3000	3000	3000	3000	0
36	20240709	204100	284186305	3000	3000	3000	3000	0
37	20240709	204000	284186305	3000	3000	3000	3000	0
38	20240709	203900	284186305	3000	3000	3000	3000	0
39	20240709	203800	284186305	3000	3000	3000	3000	0
40	20240709	203700	284186305	3000	3000	3000	3000	0
41	20240709	203600	284186305	3000	3000	3000	3000	0
42	20240709	203500	284186305	3000	3000	3000	3000	0
43	20240709	203400	284186305	3000	3000	3000	3000	0
44	20240709	203300	284186305	3000	3000	3000	3000	0
45	20240709	203200	284186305	3000	3000	3000	3000	0
46	20240709	203100	284186305	3000	3000	3000	3000	0
47	20240709	203000	284186305	3000	3000	3000	3000	0
48	20240709	202900	284186305	3000	3000	3000	3000	0
49	20240709	202800	284186305	3000	3000	3000	3000	0
50	20240709	202700	284186305	3000	3000	3000	3000	0
51	20240709	202600	284186305	3000	3000	3000	3000	0
52	20240709	202500	284186305	3000	3000	3000	3000	0
53	20240709	202400	284186305	3000	3000	3000	3000	0
54	20240709	202300	284186305	3000	3000	3000	3000	0
55	20240709	202200	284186305	3000	3000	3000	3000	0
56	20240709	202100	284186305	3000	3000	3000	3000	0
57	20240709	202000	284186305	3000	3000	3000	3000	0
58	20240709	201900	284186305	3000	3000	3000	3000	0
59	20240709	201800	284186305	3000	3000	3000	3000	0
60	20240709	201700	284186305	3000	3000	3000	3000	0
61	20240709	201600	284186305	3000	3000	3000	3000	0
62	20240709	201500	284186305	3000	3000	3000	3000	1197
63	20240709	201400	284186305	3000	3000	3000	3000	0
64	20240709	201300	284186305	3000	3000	3000	3000	0
65	20240709	201200	284186305	3000	3000	3000	3000	0
66	20240709	201100	284186305	3000	3000	3000	3000	0
67	20240709	201000	284186305	3000	3000	3000	3000	0
68	20240709	200900	284186305	3000	3000	3000	3000	0
69	20240709	200800	284186305	3000	3000	3000	3000	0
70	20240709	200700	284186305	3000	3000	3000	3000	0
71	20240709	200600	284186305	3000	3000	3000	3000	0
72	20240709	200500	284186305	3000	3000	3000	3000	0
73	20240709	200400	284186305	3000	3000	3000	3000	0
74	20240709	200300	284186305	3000	3000	3000	3000	0
75	20240709	200200	284186305	3000	3000	3000	3000	0
76	20240709	200100	284186305	3000	3000	3000	3000	0
77	20240709	200000	284186305	3000	3000	3000	3000	0
78	20240709	195900	284186305	3000	3000	3000	3000	0
79	20240709	195800	284186305	3000	3000	3000	3000	0
80	20240709	195700	284186305	3000	3000	3000	3000	0
81	20240709	195600	284186305	3000	3000	3000	3000	0
82	20240709	195500	284186305	3000	3000	3000	3000	0
83	20240709	195400	284186305	3000	3000	3000	3000	0
84	20240709	195300	284186305	3000	3000	3000	3000	0
85	20240709	195200	284186305	3000	3000	3000	3000	0
86	20240709	195100	284186305	3000	3000	3000	3000	0
87	20240709	195000	284186305	3000	3000	3000	3000	0
88	20240709	194900	284186305	3000	3000	3000	3000	0
89	20240709	194800	284186305	3000	3000	3000	3000	0
90	20240709	194700	284186305	3000	3000	3000	3000	0
91	20240709	194600	284186305	3000	3000	3000	3000	0
92	20240709	194500	284186305	3000	3000	3000	3000	1197
93	20240709	194400	284186305	3000	3000	3000	3000	0
94	20240709	194300	284186305	3000	3000	3000	3000	0
95	20240709	194200	284186305	3000	3000	3000	3000	0
96	20240709	194100	284186305	3000	3000	3000	3000	0
97	20240709	194000	284186305	3000	3000	3000	3000	0
98	20240709	193900	284186305	3000	3000	3000	3000	0
99	20240709	193800	284186305	3000	3000	3000	3000	0
100	20240709	193700	284186305	3000	3000	3000	3000	0
101	20240709	193600	284186305	3000	3000	3000	3000	0
102	20240709	193500	284186305	3000	3000	3000	3000	0
103	20240709	193400	284186305	3000	3000	3000	3000	0
104	20240709	193300	284186305	3000	3000	3000	3000	0
105	20240709	193200	284186305	3000	3000	3000	3000	0
106	20240709	193100	284186305	3000	3000	3000	3000	0
107	20240709	193000	284186305	3000	3000	3000	3000	0
108	20240709	192900	284186305	3000	3000	3000	3000	0
109	20240709	192800	284186305	3000	3000	3000	3000	0
110	20240709	192700	284186305	3000	3000	3000	3000	0
111	20240709	192600	284186305	3000	3000	3000	3000	0
112	20240709	192500	284186305	3000	3000	3000	3000	0
113	20240709	192400	284186305	3000	3000	3000	3000	0
114	20240709	192300	284186305	3000	3000	3000	3000	0
115	20240709	192200	284186305	3000	3000	3000	3000	0
116	20240709	192100	284186305	3000	3000	3000	3000	0
117	20240709	192000	284186305	3000	3000	3000	3000	0
118	20240709	191900	284186305	3000	3000	3000	3000	0
119	20240709	191800	284186305	3000	3000	3000	3000	0
120	20240709	191700	284186305	3000	3000	3000	3000	0
121	20240709	191600	284186305	3000	3000	3000	3000	0
122	20240709	191500	284186305	3000	3000	3000	3000	1197
123	20240709	191400	284186305	3000	3000	3000	3000	0
124	20240709	191300	284186305	3000	3000	3000	3000	0
125	20240709	191200	284186305	3000	3000	3000	3000	0
126	20240709	191100	284186305	3000	3000	3000	3000	0
127	20240709	191000	284186305	3000	3000	3000	3000	0
128	20240709	190900	284186305	3000	3000	3000	3000	0
129	20240709	190800	284186305	3000	3000	3000	3000	0
130	20240709	190700	284186305	3000	3000	3000	3000	0
131	20240709	190600	284186305	3000	3000	3000	3000	0
132	20240709	190500	284186305	3000	3000	3000	3000	0
133	20240709	190400	284186305	3000	3000	3000	3000	0
134	20240709	190300	284186305	3000	3000	3000	3000	0
135	20240709	190200	284186305	3000	3000	3000	3000	0
136	20240709	190100	284186305	3000	3000	3000	3000	0
137	20240709	190000	284186305	3000	3000	3000	3000	0
138	20240709	185900	284186305	3000	3000	3000	3000	0
139	20240709	185800	284186305	3000	3000	3000	3000	0
140	20240709	185700	284186305	3000	3000	3000	3000	0
141	20240709	185600	284186305	3000	3000	3000	3000	0
142	20240709	185500	284186305	3000	3000	3000	3000	0
143	20240709	185400	284186305	3000	3000	3000	3000	0
144	20240709	185300	284186305	3000	3000	3000	3000	0
145	20240709	185200	284186305	3000	3000	3000	3000	0
146	20240709	185100	284186305	3000	3000	3000	3000	0
147	20240709	185000	284186305	3000	3000	3000	3000	0
148	20240709	184900	284186305	3000	3000	3000	3000	0
149	20240709	184800	284186305	3000	3000	3000	3000	0
150	20240709	184700	284186305	3000	3000	3000	3000	0
151	20240709	184600	284186305	3000	3000	3000	3000	0
152	20240709	184500	284186305	3000	3000	3000	3000	1197
153	20240709	184400	284186305	3000	3000	3000	3000	0
154	20240709	184300	284186305	3000	3000	3000	3000	0
155	20240709	184200	284186305	3000	3000	3000	3000	0
156	20240709	184100	284186305	3000	3000	3000	3000	0
157	20240709	184000	284186305	3000	3000	3000	3000	0
158	20240709	183900	284186305	3000	3000	3000	3000	0
159	20240709	183800	284186305	3000	3000	3000	3000	0
160	20240709	183700	284186305	3000	3000	3000	3000	0
161	20240709	183600	284186305	3000	3000	3000	3000	0
162	20240709	183500	284186305	3000	3000	3000	3000	0
163	20240709	183400	284186305	3000	3000	3000	3000	0
164	20240709	183300	284186305	3000	3000	3000	3000	0
165	20240709	183200	284186305	3000	3000	3000	3000	0
166	20240709	183100	284186305	3000	3000	3000	3000	0
167	20240709	183000	284186305	3000	3000	3000	3000	0
168	20240709	182900	284186305	3000	3000	3000	3000	0
169	20240709	182800	284186305	3000	3000	3000	3000	0
170	20240709	182700	284186305	3000	3000	3000	3000	0
171	20240709	182600	284186305	3000	3000	3000	3000	0
172	20240709	182500	284186305	3000	3000	3000	3000	0
173	20240709	182400	284186305	3000	3000	3000	3000	0
174	20240709	182300	284186305	3000	3000	3000	3000	0
175	20240709	182200	284186305	3000	3000	3000	3000	0
176	20240709	182100	284186305	3000	3000	3000	3000	0
177	20240709	182000	284186305	3000	3000	3000	3000	0
178	20240709	181900	284186305	3000	3000	3000	3000	0
179	20240709	181800	284186305	3000	3000	3000	3000	0
180	20240709	181700	284186305	3000	3000	3000	3000	0
181	20240709	181600	284186305	3000	3000	3000	3000	0
182	20240709	181500	284186305	3000	3000	3000	3000	1197
183	20240709	181400	284186305	3000	3000	3000	3000	0
184	20240709	181300	284186305	3000	3000	3000	3000	0
185	20240709	181200	284186305	3000	3000	3000	3000	0
186	20240709	181100	284186305	3000	3000	3000	3000	0
187	20240709	181000	284186305	3000	3000	3000	3000	0
188	20240709	180900	284186305	3000	3000	3000	3000	0
189	20240709	180800	284186305	3000	3000	3000	3000	0
190	20240709	180700	284186305	3000	3000	3000	3000	0
191	20240709	180600	284186305	3000	3000	3000	3000	0
192	20240709	180500	284186305	3000	3000	3000	3000	0
193	20240709	180400	284186305	3000	3000	3000	3000	0
194	20240709	180300	284186305	3000	3000	3000	3000	0
195	20240709	180200	284186305	3000	3000	3000	3000	0
196	20240709	180100	284186305	3000	3000	3000	3000	0
197	20240709	180000	284186305	3000	3000	3000	3000	0
198	20240709	175900	284186305	3000	3000	3000	3000	0
199	20240709	175800	284186305	3000	3000	3000	3000	0
200	20240709	175700	284186305	3000	3000	3000	3000	0
201	20240709	175600	284186305	3000	3000	3000	3000	0
202	20240709	175500	284186305	3000	3000	3000	3000	0
203	20240709	175400	284186305	3000	3000	3000	3000	0
204	20240709	175300	284186305	3000	3000	3000	3000	0
205	20240709	175200	284186305	3000	3000	3000	3000	0
206	20240709	175100	284186305	3000	3000	3000	3000	0
207	20240709	175000	284186305	3000	3000	3000	3000	0
208	20240709	174900	284186305	3000	3000	3000	3000	0
209	20240709	174800	284186305	3000	3000	3000	3000	0
210	20240709	174700	284186305	3000	3000	3000	3000	0
211	20240709	174600	284186305	3000	3000	3000	3000	0
212	20240709	174500	284186305	3000	3000	3000	3000	1197
213	20240709	174400	284186305	3000	3000	3000	3000	0
214	20240709	174300	284186305	3000	3000	3000	3000	0
215	20240709	174200	284186305	3000	3000	3000	3000	0
216	20240709	174100	284186305	3000	3000	3000	3000	0
217	20240709	174000	284186305	3000	3000	3000	3000	0
218	20240709	173900	284186305	3000	3000	3000	3000	0
219	20240709	173800	284186305	3000	3000	3000	3000	0
220	20240709	173700	284186305	3000	3000	3000	3000	0
221	20240709	173600	284186305	3000	3000	3000	3000	0
222	20240709	173500	284186305	3000	3000	3000	3000	0
223	20240709	173400	284186305	3000	3000	3000	3000	0
224	20240709	173300	284186305	3000	3000	3000	3000	0
225	20240709	173200	284186305	3000	3000	3000	3000	0
226	20240709	173100	284186305	3000	3000	3000	3000	0
227	20240709	173000	284186305	3000	3000	3000	3000	0
228	20240709	172900	284186305	3000	3000	3000	3000	0
229	20240709	172800	284186305	3000	3000	3000	3000	0
230	20240709	172700	284186305	3000	3000	3000	3000	0
231	20240709	172600	284186305	3000	3000	3000	3000	0
232	20240709	172500	284186305	3000	3000	3000	3000	0
233	20240709	172400	284186305	3000	3000	3000	3000	0
234	20240709	172300	284186305	3000	3000	3000	3000	0
235	20240709	172200	284186305	3000	3000	3000	3000	0
236	20240709	172100	284186305	3000	3000	3000	3000	0
237	20240709	172000	284186305	3000	3000	3000	3000	0
238	20240709	171900	284186305	3000	3000	3000	3000	0
239	20240709	171800	284186305	3000	3000	3000	3000	0
240	20240709	171700	284186305	3000	3000	3000	3000	0
241	20240709	171600	284186305	3000	3000	3000	3000	0
242	20240709	171500	284186305	3000	3000	3000	3000	1197
243	20240709	171400	284186305	3000	3000	3000	3000	0
244	20240709	171300	284186305	3000	3000	3000	3000	0
245	20240709	171200	284186305	3000	3000	3000	3000	0
246	20240709	171100	284186305	3000	3000	3000	3000	0
247	20240709	171000	284186305	3000	3000	3000	3000	0
248	20240709	170900	284186305	3000	3000	3000	3000	0
249	20240709	170800	284186305	3000	3000	3000	3000	0
250	20240709	170700	284186305	3000	3000	3000	3000	0
251	20240709	170600	284186305	3000	3000	3000	3000	0
252	20240709	170500	284186305	3000	3000	3000	3000	0
253	20240709	170400	284186305	3000	3000	3000	3000	0
254	20240709	170300	284186305	3000	3000	3000	3000	0
255	20240709	170200	284186305	3000	3000	3000	3000	0
256	20240709	170100	284186305	3000	3000	3000	3000	0
257	20240709	170000	284186305	3000	3000	3000	3000	0
258	20240709	165900	284186305	3000	3000	3000	3000	0
259	20240709	165800	284186305	3000	3000	3000	3000	0
260	20240709	165700	284186305	3000	3000	3000	3000	0
261	20240709	165600	284186305	3000	3000	3000	3000	0
262	20240709	165500	284186305	3000	3000	3000	3000	0
263	20240709	165400	284186305	3000	3000	3000	3000	0
264	20240709	165300	284186305	3000	3000	3000	3000	0
265	20240709	165200	284186305	3000	3000	3000	3000	0
266	20240709	165100	284186305	3000	3000	3000	3000	0
267	20240709	165000	284186305	3000	3000	3000	3000	0
268	20240709	164900	284186305	3000	3000	3000	3000	0
269	20240709	164800	284186305	3000	3000	3000	3000	0
270	20240709	164700	284186305	3000	3000	3000	3000	0
271	20240709	164600	284186305	3000	3000	3000	3000	0
272	20240709	164500	284186305	3000	3000	3000	3000	1197
273	20240709	164400	284186305	3000	3000	3000	3000	0
274	20240709	164300	284186305	3000	3000	3000	3000	0
275	20240709	164200	284186305	3000	3000	3000	3000	0
276	20240709	164100	284186305	3000	3000	3000	3000	0
277	20240709	164000	284186305	3000	3000	3000	3000	0
278	20240709	163900	284186305	3000	3000	3000	3000	0
279	20240709	163800	284186305	3000	3000	3000	3000	0
280	20240709	163700	284186305	3000	3000	3000	3000	0
281	20240709	163600	284186305	3000	3000	3000	3000	0
282	20240709	163500	284186305	3000	3000	3000	3000	0
283	20240709	163400	284186305	3000	3000	3000	3000	0
284	20240709	163300	284186305	3000	3000	3000	3000	0
285	20240709	163200	284186305	3000	3000	3000	3000	0
286	20240709	163100	284186305	3000	3000	3000	3000	0
287	20240709	163000	284186305	3000	3000	3000	3000	0
288	20240709	162900	284186305	3000	3000	3000	3000	0
289	20240709	162800	284186305	3000	3000	3000	3000	0
290	20240709	162700	284186305	3000	3000	3000	3000	0
291	20240709	162600	284186305	3000	3000	3000	3000	0
292	20240709	162500	284186305	3000	3000	3000	3000	0
293	20240709	162400	284186305	3000	3000	3000	3000	0
294	20240709	162300	284186305	3000	3000	3000	3000	0
295	20240709	162200	284186305	3000	3000	3000	3000	0
296	20240709	162100	284186305	3000	3000	3000	3000	0
297	20240709	162000	284186305	3000	3000	3000	3000	0
298	20240709	161900	284186305	3000	3000	3000	3000	0
299	20240709	161800	284186305	3000	3000	3000	3000	0
300	20240709	161700	284186305	3000	3000	3000	3000	0
301	20240709	161600	284186305	3000	3000	3000	3000	0
302	20240709	161500	284186305	3000	3000	3000	3000	1197
303	20240709	161400	284186305	3000	3000	3000	3000	0
304	20240709	161300	284186305	3000	3000	3000	3000	0
305	20240709	161200	284186305	3000	3000	3000	3000	0
306	20240709	161100	284186305	3000	3000	3000	3000	0
307	20240709	161000	284186305	3000	3000	3000	3000	0
308	20240709	160900	284186305	3000	3000	3000	3000	0
309	20240709	160800	284186305	3000	3000	3000	3000	0
310	20240709	160700	284186305	3000	3000	3000	3000	0
311	20240709	160600	284186305	3000	3000	3000	3000	0
312	20240709	160500	284186305	3000	3000	3000	3000	0
313	20240709	160400	284186305	3000	3000	3000	3000	0
314	20240709	160300	284186305	3000	3000	3000	3000	0
315	20240709	160200	284186305	3000	3000	3000	3000	0
316	20240709	160100	284186305	3000	3000	3000	3000	0
317	20240709	160000	284186305	3000	3000	3000	3000	0
318	20240709	155900	284186305	3000	3000	3000	3000	0
319	20240709	155800	284186305	3000	3000	3000	3000	0
320	20240709	155700	284186305	3000	3000	3000	3000	0
321	20240709	155600	284186305	3000	3000	3000	3000	0
322	20240709	155500	284186305	3000	3000	3000	3000	0
323	20240709	155400	284186305	3000	3000	3000	3000	0
324	20240709	155300	284186305	3000	3000	3000	3000	0
325	20240709	155200	284186305	3000	3000	3000	3000	0
326	20240709	155100	284186305	3000	3000	3000	3000	0
327	20240709	155000	284186305	3000	3000	3000	3000	0
328	20240709	154900	284186305	3000	3000	3000	3000	0
329	20240709	154800	284186305	3000	3000	3000	3000	0
330	20240709	154700	284186305	3000	3000	3000	3000	0
331	20240709	154600	284186305	3000	3000	3000	3000	0
332	20240709	154500	284186305	3000	3000	3000	3000	1197
333	20240709	154400	284186305	3000	3000	3000	3000	0
334	20240709	154300	284186305	3000	3000	3000	3000	0
335	20240709	154200	284186305	3000	3000	3000	3000	0
336	20240709	154100	284186305	3000	3000	3000	3000	0
337	20240709	154000	284186305	3000	3000	3000	3000	0
338	20240709	153900	284186305	3000	3000	3000	3000	0
339	20240709	153800	284186305	3000	3000	3000	3000	0
340	20240709	153700	284186305	3000	3000	3000	3000	0
341	20240709	153600	284186305	3000	3000	3000	3000	0
342	20240709	153500	284186305	3000	3000	3000	3000	0
343	20240709	153400	284186305	3000	3000	3000	3000	0
344	20240709	153300	284186305	3000	3000	3000	3000	0
345	20240709	153200	284186305	3000	3000	3000	3000	0
346	20240709	153100	284186305	3000	3000	3000	3000	0
347	20240709	153000	284186305	3000	3000	3000	3000	1197
348	20240709	152900	280595305	3020	3020	3020	3020	0
349	20240709	152800	280595305	3020	3020	3020	3020	0
350	20240709	152700	280595305	3020	3020	3020	3020	0
351	20240709	152600	280595305	3020	3020	3020	3020	0
352	20240709	152500	280595305	3020	3020	3020	3020	0
353	20240709	152400	280595305	3020	3020	3020	3020	0
354	20240709	152300	280595305	3020	3020	3020	3020	0
355	20240709	152200	280595305	3020	3020	3020	3020	0
356	20240709	152100	280595305	3020	3020	3020	3020	0
357	20240709	152000	280595305	3020	3020	3020	3020	0
358	20240709	151900	280595305	3020	3015	3020	3015	824
359	20240709	151800	278109325	2995	2995	3020	2995	5
360	20240709	151700	278094275	2995	3000	3000	2995	260
361	20240709	151600	277314615	3000	3000	3020	3000	9
362	20240709	151500	277287580	3020	3000	3020	3000	95
363	20240709	151400	277002470	3020	3020	3020	3000	18
364	20240709	151300	276948175	3005	3005	3005	3005	2
365	20240709	151200	276942165	3000	3005	3005	3000	1002
366	20240709	151100	273936155	3020	3020	3020	3020	3
367	20240709	151000	273927095	3020	3020	3020	3020	0
368	20240709	150900	273927095	3020	3020	3020	3020	27
369	20240709	150800	273845555	3005	3005	3005	3005	0
370	20240709	150700	273845555	3005	3005	3005	3005	1
371	20240709	150600	273842550	3020	3005	3020	3005	17
372	20240709	150500	273791225	3020	3020	3020	3020	0
373	20240709	150400	273791225	3020	3020	3020	3020	0
374	20240709	150300	273791225	3020	3020	3020	3020	13
375	20240709	150200	273751965	3020	3020	3020	3005	3
376	20240709	150100	273742920	3020	3020	3020	3020	0
377	20240709	150000	273742920	3020	3020	3020	3020	0
378	20240709	145900	273742920	3020	3020	3020	3020	0
379	20240709	145800	273742920	3020	3020	3020	3020	0
380	20240709	145700	273742920	3020	3020	3020	3020	10
381	20240709	145600	273712720	3020	3020	3020	3020	0
382	20240709	145500	273712720	3020	3020	3020	3020	0
383	20240709	145400	273712720	3020	3010	3020	2990	5001
384	20240709	145300	258725775	3005	3020	3020	3005	984
385	20240709	145200	255756215	3020	3020	3020	3020	0
386	20240709	145100	255756215	3020	3020	3020	3020	0
387	20240709	145000	255756215	3020	3020	3020	3020	58
388	20240709	144900	255581055	3020	3020	3020	3020	188
389	20240709	144800	255013295	3020	3030	3030	3020	133
390	20240709	144700	254611305	3035	3035	3035	3035	1
391	20240709	144600	254608270	3020	3020	3020	3020	10
392	20240709	144500	254578070	3040	3040	3040	3040	1
393	20240709	144400	254575030	3020	3020	3020	3020	100
394	20240709	144300	254273030	3020	3020	3020	3020	540
395	20240709	144200	252642230	3050	3045	3050	3045	17
396	20240709	144100	252590455	3040	3030	3040	3030	46
397	20240709	144000	252450625	3030	3030	3030	3030	953
398	20240709	143900	249563035	3030	3030	3030	3030	0
399	20240709	143800	249563035	3030	3030	3030	3030	0
400	20240709	143700	249563035	3030	3030	3030	3030	0
401	20240709	143600	249563035	3030	3030	3030	3030	0
402	20240709	143500	249563035	3030	3030	3030	3030	0
403	20240709	143400	249563035	3030	3030	3030	3030	0
404	20240709	143300	249563035	3030	3030	3030	3030	0
405	20240709	143200	249563035	3030	3025	3030	3025	32
406	20240709	143100	249466230	3030	3030	3030	3030	0
407	20240709	143000	249466230	3030	3030	3030	3030	330
408	20240709	142900	248466330	3030	3035	3035	3030	227
409	20240709	142800	247778020	3030	3030	3030	3030	38
410	20240709	142700	247662880	3030	3030	3030	3030	61
411	20240709	142600	247478050	3025	3025	3025	3025	3
412	20240709	142500	247468975	3025	3025	3025	3025	0
413	20240709	142400	247468975	3025	3025	3025	3025	0
414	20240709	142300	247468975	3025	3025	3025	3025	0
415	20240709	142200	247468975	3025	3025	3025	3025	180
416	20240709	142100	246924475	3025	3015	3025	3015	480
417	20240709	142000	245474105	3010	3010	3010	3010	0
418	20240709	141900	245474105	3010	3010	3010	3010	105
419	20240709	141800	245158055	3015	3015	3015	3015	100
420	20240709	141700	244856555	3010	3010	3010	3010	0
421	20240709	141600	244856555	3010	3010	3010	3010	0
422	20240709	141500	244856555	3010	3010	3010	3010	0
423	20240709	141400	244856555	3010	3010	3010	3010	1
424	20240709	141300	244853545	3025	3025	3025	3025	0
425	20240709	141200	244853545	3025	3025	3025	3025	0
426	20240709	141100	244853545	3025	3025	3025	3025	0
427	20240709	141000	244853545	3025	3025	3025	3025	0
428	20240709	140900	244853545	3025	3020	3025	3020	4
429	20240709	140800	244841460	3020	3020	3020	3020	1
430	20240709	140700	244838440	2995	2995	2995	2995	2
431	20240709	140600	244832450	2995	3000	3000	2995	88
432	20240709	140500	244568865	3000	3000	3000	3000	105
433	20240709	140400	244253865	3025	3025	3025	3025	0
434	20240709	140300	244253865	3025	3025	3025	3025	0
435	20240709	140200	244253865	3025	3025	3025	3025	6
436	20240709	140100	244235715	3000	3000	3000	3000	1
437	20240709	140000	244232715	3000	3000	3000	3000	0
438	20240709	135900	244232715	3000	3000	3000	3000	0
439	20240709	135800	244232715	3000	3000	3000	3000	5
440	20240709	135700	244217715	3030	3030	3030	3030	0
441	20240709	135600	244217715	3030	3030	3030	3030	0
442	20240709	135500	244217715	3030	3030	3030	3030	0
443	20240709	135400	244217715	3030	3030	3030	3030	0
444	20240709	135300	244217715	3030	3030	3030	3030	0
445	20240709	135200	244217715	3030	3030	3030	3030	1
446	20240709	135100	244214685	3020	3020	3020	3020	0
447	20240709	135000	244214685	3020	3020	3020	3020	0
448	20240709	134900	244214685	3020	3020	3020	3020	0
449	20240709	134800	244214685	3020	3020	3020	3020	13
450	20240709	134700	244175425	3030	3030	3030	3030	0
451	20240709	134600	244175425	3030	3030	3030	3030	0
452	20240709	134500	244175425	3030	3030	3030	3030	9
453	20240709	134400	244148155	3035	3035	3035	3035	0
454	20240709	134300	244148155	3035	3035	3035	3035	0
455	20240709	134200	244148155	3035	3035	3035	3035	0
456	20240709	134100	244148155	3035	2995	3035	2995	1001
457	20240709	134000	241122845	2990	2995	2995	2990	29
458	20240709	133900	241036075	3000	3015	3015	3000	7
459	20240709	133800	241014995	3015	3010	3015	3010	2
460	20240709	133700	241008970	2990	2990	2990	2990	0
461	20240709	133600	241008970	2990	2985	2995	2985	1623
462	20240709	133500	236153600	2980	2980	2980	2980	1
463	20240709	133400	236150620	2970	2970	2970	2970	0
464	20240709	133300	236150620	2970	2970	2970	2970	0
465	20240709	133200	236150620	2970	2970	2970	2970	0
466	20240709	133100	236150620	2970	2970	2970	2970	366
467	20240709	133000	235063600	2965	2965	2965	2965	0
468	20240709	132900	235063600	2965	2965	2965	2965	0
469	20240709	132800	235063600	2965	2965	2965	2965	500
470	20240709	132700	233581100	2965	2975	2975	2965	1157
471	20240709	132600	230145315	2970	2970	2970	2970	17
472	20240709	132500	230094825	2970	2970	2970	2970	67
473	20240709	132400	229895835	2975	2975	2975	2975	17
474	20240709	132300	229845260	2975	2975	2975	2975	270
475	20240709	132200	229042010	2975	2975	2975	2975	1
476	20240709	132100	229039035	2970	2965	2970	2965	536
477	20240709	132000	227447795	2945	2950	2950	2945	1066
478	20240709	131900	224304375	2945	2955	2955	2945	407
479	20240709	131800	223103935	2965	2965	2965	2965	0
480	20240709	131700	223103935	2965	2965	2965	2965	0
481	20240709	131600	223103935	2965	2965	2965	2965	2
482	20240709	131500	223098005	2965	2965	2965	2965	68
483	20240709	131400	222896385	2970	2970	2970	2970	0
484	20240709	131300	222896385	2970	2965	2970	2965	144
485	20240709	131200	222469400	2965	2965	2965	2965	0
486	20240709	131100	222469400	2965	2965	2965	2965	11
487	20240709	131000	222436785	2955	2955	2955	2955	174
488	20240709	130900	221922615	2955	2955	2955	2955	0
489	20240709	130800	221922615	2955	2955	2955	2955	0
490	20240709	130700	221922615	2955	2955	2955	2955	73
491	20240709	130600	221706900	2955	2955	2955	2955	10
492	20240709	130500	221677350	2935	2935	2935	2935	0
493	20240709	130400	221677350	2935	2940	2955	2935	1044
494	20240709	130300	218611860	2935	2970	2970	2930	1806
495	20240709	130200	213287745	2990	2990	2990	2990	0
496	20240709	130100	213287745	2990	2990	2990	2990	0
497	20240709	130000	213287745	2990	2990	2990	2990	0
498	20240709	125900	213287745	2990	2990	2990	2990	0
499	20240709	125800	213287745	2990	2990	2990	2990	1
500	20240709	125700	213284755	2965	2965	2965	2965	0
501	20240709	125600	213284755	2965	2965	2965	2965	126
502	20240709	125500	212911165	2965	2965	2965	2965	0
503	20240709	125400	212911165	2965	2965	2965	2965	1
504	20240709	125300	212908200	2990	2990	2990	2990	0
505	20240709	125200	212908200	2990	2990	2990	2990	4
506	20240709	125100	212896240	2970	2970	2970	2970	7
507	20240709	125000	212875450	2960	2960	2960	2960	0
508	20240709	124900	212875450	2960	2960	2960	2960	1267
509	20240709	124800	209125130	2960	2970	2970	2960	3733
510	20240709	124700	198072020	2985	2985	2985	2985	0
511	20240709	124600	198072020	2985	2985	2985	2985	1
512	20240709	124500	198069035	2985	2985	2985	2985	0
513	20240709	124400	198069035	2985	2980	2985	2980	70
514	20240709	124300	197860110	2990	2990	2990	2990	0
515	20240709	124200	197860110	2990	2990	2990	2990	0
516	20240709	124100	197860110	2990	2995	2995	2970	1662
517	20240709	124000	192906015	2995	2995	2995	2995	0
518	20240709	123900	192906015	2995	2995	2995	2995	0
519	20240709	123800	192906015	2995	2995	2995	2995	0
520	20240709	123700	192906015	2995	2995	2995	2995	0
521	20240709	123600	192906015	2995	2995	2995	2995	0
522	20240709	123500	192906015	2995	2995	2995	2995	0
523	20240709	123400	192906015	2995	2995	2995	2995	0
524	20240709	123300	192906015	2995	2995	2995	2995	0
525	20240709	123200	192906015	2995	2995	2995	2995	0
526	20240709	123100	192906015	2995	3000	3000	2995	18
527	20240709	123000	192852020	3000	3000	3000	3000	1
528	20240709	122900	192849020	2990	2990	2990	2990	0
529	20240709	122800	192849020	2990	2990	2990	2990	0
530	20240709	122700	192849020	2990	2990	2990	2990	0
531	20240709	122600	192849020	2990	2990	2990	2990	0
532	20240709	122500	192849020	2990	2990	2990	2990	0
533	20240709	122400	192849020	2990	2990	2990	2990	0
534	20240709	122300	192849020	2990	2990	2990	2990	0
535	20240709	122200	192849020	2990	2990	2990	2990	0
536	20240709	122100	192849020	2990	2990	2990	2990	0
537	20240709	122000	192849020	2990	2975	2990	2975	227
538	20240709	121900	192172210	2990	2990	2990	2990	0
539	20240709	121800	192172210	2990	2990	2990	2990	0
540	20240709	121700	192172210	2990	2990	2990	2990	80
541	20240709	121600	191933010	2980	2980	2980	2980	0
542	20240709	121500	191933010	2980	2980	2980	2980	4
543	20240709	121400	191921090	2980	2995	2995	2980	2000
544	20240709	121300	185955015	3000	2995	3000	2995	200
545	20240709	121200	185355915	3000	3000	3000	3000	27
546	20240709	121100	185274915	3000	3000	3000	3000	49
547	20240709	121000	185127915	3000	3000	3000	3000	0
548	20240709	120900	185127915	3000	3000	3000	3000	0
549	20240709	120800	185127915	3000	3000	3000	3000	0
550	20240709	120700	185127915	3000	3000	3000	3000	0
551	20240709	120600	185127915	3000	3000	3000	3000	0
552	20240709	120500	185127915	3000	3000	3000	3000	0
553	20240709	120400	185127915	3000	3000	3000	3000	0
554	20240709	120300	185127915	3000	3000	3000	3000	100
555	20240709	120200	184827915	2995	2995	2995	2995	0
556	20240709	120100	184827915	2995	2995	2995	2995	3
557	20240709	120000	184818930	3000	3000	3000	3000	400
558	20240709	115900	183618930	3000	3000	3000	3000	0
559	20240709	115800	183618930	3000	3000	3000	3000	0
560	20240709	115700	183618930	3000	3000	3000	3000	0
561	20240709	115600	183618930	3000	3000	3000	3000	0
562	20240709	115500	183618930	3000	3000	3000	3000	0
563	20240709	115400	183618930	3000	3000	3000	3000	633
564	20240709	115300	181719930	3000	3000	3000	3000	0
565	20240709	115200	181719930	3000	3005	3005	3000	100
566	20240709	115100	181419440	3010	3010	3010	3010	0
567	20240709	115000	181419440	3010	3010	3010	3010	0
568	20240709	114900	181419440	3010	3010	3010	3010	1
569	20240709	114800	181416430	3005	3005	3005	3005	0
570	20240709	114700	181416430	3005	3005	3005	3005	2
571	20240709	114600	181410420	3025	3025	3025	3025	0
572	20240709	114500	181410420	3025	3025	3025	3025	0
573	20240709	114400	181410420	3025	3025	3025	3025	0
574	20240709	114300	181410420	3025	3025	3025	3025	0
575	20240709	114200	181410420	3025	3025	3025	3025	0
576	20240709	114100	181410420	3025	3025	3025	3025	0
577	20240709	114000	181410420	3025	3025	3025	3025	0
578	20240709	113900	181410420	3025	3025	3025	3025	0
579	20240709	113800	181410420	3025	3010	3025	3010	10
580	20240709	113700	181380185	3005	3005	3005	3005	9
581	20240709	113600	181353140	3005	3005	3005	3005	0
582	20240709	113500	181353140	3005	3005	3005	3005	0
583	20240709	113400	181353140	3005	3010	3030	3005	14
584	20240709	113300	181310765	3010	3010	3010	3010	0
585	20240709	113200	181310765	3010	3010	3010	3010	13
586	20240709	113100	181271635	3015	3015	3015	3015	29
587	20240709	113000	181184200	3015	3015	3015	3015	0
588	20240709	112900	181184200	3015	3015	3015	3015	0
589	20240709	112800	181184200	3015	3015	3015	3015	0
590	20240709	112700	181184200	3015	3015	3015	3015	171
591	20240709	112600	180668635	3010	3010	3010	3010	1
592	20240709	112500	180665625	3015	3015	3015	3015	0
593	20240709	112400	180665625	3015	3015	3015	3015	231
594	20240709	112300	179969160	3015	3015	3015	3015	11
595	20240709	112200	179935995	3015	3015	3015	3015	0
596	20240709	112100	179935995	3015	3015	3015	3015	6
597	20240709	112000	179917905	3015	3010	3015	3010	7
598	20240709	111900	179896805	3015	3015	3015	3015	19
599	20240709	111800	179839520	3030	3030	3030	3030	10
600	20240709	111700	179809220	3030	3030	3030	3030	73
601	20240709	111600	179588030	3030	3030	3030	3030	10
602	20240709	111500	179557730	3030	3030	3030	3030	1
603	20240709	111400	179554700	3030	3030	3030	3030	0
604	20240709	111300	179554700	3030	3030	3030	3030	0
605	20240709	111200	179554700	3030	3030	3030	3030	0
606	20240709	111100	179554700	3030	3030	3030	3030	89
607	20240709	111000	179285030	3015	3015	3015	3015	3
608	20240709	110900	179275985	3015	3015	3015	3015	3
609	20240709	110800	179266940	3015	3015	3015	3015	0
610	20240709	110700	179266940	3015	3015	3015	3015	20
611	20240709	110600	179206640	3015	3015	3015	3015	0
612	20240709	110500	179206640	3015	3015	3015	3015	3
613	20240709	110400	179197595	3030	3015	3030	3015	32
614	20240709	110300	179100650	3030	3015	3030	3015	102
615	20240709	110200	178791620	3015	3015	3015	3015	36
616	20240709	110100	178683080	3010	3015	3015	3010	9
617	20240709	110000	178655985	3015	3010	3015	3010	4
618	20240709	105900	178643940	3015	3015	3015	3015	1
619	20240709	105800	178640925	3010	3010	3010	3010	0
620	20240709	105700	178640925	3010	3005	3010	3005	74
621	20240709	105600	178418550	3010	3010	3010	3010	0
622	20240709	105500	178418550	3010	3010	3010	3010	0
623	20240709	105400	178418550	3010	3010	3010	3010	0
624	20240709	105300	178418550	3010	3010	3010	3010	0
625	20240709	105200	178418550	3010	3010	3010	3010	0
626	20240709	105100	178418550	3010	3010	3010	3010	100
627	20240709	105000	178117550	3000	3000	3000	3000	0
628	20240709	104900	178117550	3000	3000	3000	3000	0
629	20240709	104800	178117550	3000	3000	3000	3000	18
630	20240709	104700	178063550	2990	2990	2990	2990	0
631	20240709	104600	178063550	2990	3000	3000	2985	2121
632	20240709	104500	171725550	3000	3000	3000	3000	0
633	20240709	104400	171725550	3000	3005	3005	3000	500
634	20240709	104300	170225170	3000	3015	3015	3000	795
635	20240709	104200	167833110	3015	3015	3015	3015	0
636	20240709	104100	167833110	3015	3030	3030	3015	825
637	20240709	104000	165334110	3030	3030	3030	3030	56
638	20240709	103900	165164430	3045	3045	3045	3045	0
639	20240709	103800	165164430	3045	3045	3045	3045	0
640	20240709	103700	165164430	3045	3045	3045	3045	0
641	20240709	103600	165164430	3045	3045	3045	3045	258
642	20240709	103500	164378820	3045	3045	3045	3045	0
643	20240709	103400	164378820	3045	3030	3045	3030	4
644	20240709	103300	164366685	3045	3045	3045	3045	51
645	20240709	103200	164211390	3030	3030	3030	3030	0
646	20240709	103100	164211390	3030	3030	3030	3030	0
647	20240709	103000	164211390	3030	3030	3030	3020	203
648	20240709	102900	163596400	3020	3020	3020	3020	4
649	20240709	102800	163584320	3020	3020	3020	3020	261
650	20240709	102700	162796100	3020	3020	3020	3020	0
651	20240709	102600	162796100	3020	3020	3020	3020	0
652	20240709	102500	162796100	3020	3020	3020	3020	0
653	20240709	102400	162796100	3020	3020	3020	3020	0
654	20240709	102300	162796100	3020	3020	3020	3020	0
655	20240709	102200	162796100	3020	3020	3020	3020	15
656	20240709	102100	162750800	3030	3020	3030	3010	96
657	20240709	102000	162460560	3020	3020	3020	3020	0
658	20240709	101900	162460560	3020	3020	3020	3020	33
659	20240709	101800	162360900	3020	3020	3020	3020	161
660	20240709	101700	161874680	3020	3030	3030	3020	1306
661	20240709	101600	157930230	3030	3030	3030	3030	0
662	20240709	101500	157930230	3030	3030	3030	3030	4
663	20240709	101400	157918110	3035	3035	3035	3035	20
664	20240709	101300	157857410	3010	3015	3015	3010	500
665	20240709	101200	156351690	3020	3025	3025	3020	219
666	20240709	101100	155690190	3025	3025	3025	3025	715
667	20240709	101000	153527315	3025	3025	3025	3025	0
668	20240709	100900	153527315	3025	3050	3050	3025	22
669	20240709	100800	153460290	3050	3050	3050	3050	0
670	20240709	100700	153460290	3050	3050	3050	3050	0
671	20240709	100600	153460290	3050	3050	3050	3050	189
672	20240709	100500	152883840	3025	3025	3025	3025	305
673	20240709	100400	151961215	3025	3045	3050	3025	615
674	20240709	100300	150092590	3045	3035	3045	3035	65
675	20240709	100200	149895115	3020	3020	3020	3020	0
676	20240709	100100	149895115	3020	3020	3020	3010	1178
677	20240709	100000	146343055	3020	3045	3045	3020	32
678	20240709	095900	146246365	3045	3045	3045	3045	32
679	20240709	095800	146148925	3020	3035	3035	3020	157
680	20240709	095700	145673135	3035	3040	3040	3035	531
681	20240709	095600	144061400	3035	3060	3085	3035	9368
682	20240709	095500	115262145	3055	3030	3080	3030	10559
683	20240709	095400	82956375	3010	3010	3010	3010	786
684	20240709	095300	80590515	3010	2995	3010	2995	36
685	20240709	095200	80482470	3000	3000	3000	3000	0
686	20240709	095100	80482470	3000	3000	3000	3000	10
687	20240709	095000	80452470	3000	3000	3000	3000	0
688	20240709	094900	80452470	3000	2980	3040	2980	742
689	20240709	094800	78230165	2980	2980	2980	2980	0
690	20240709	094700	78230165	2980	2980	2980	2980	0
691	20240709	094600	78230165	2980	2980	2980	2980	510
692	20240709	094500	76710365	2975	2980	2980	2975	40
693	20240709	094400	76591215	2985	2985	2985	2985	0
694	20240709	094300	76591215	2985	2985	2985	2985	26
695	20240709	094200	76513605	2985	2995	2995	2985	209
696	20240709	094100	75887720	2995	3000	3000	2995	348
697	20240709	094000	74845140	3000	2995	3000	2995	1612
698	20240709	093900	70009185	2995	2995	2995	2995	1000
699	20240709	093800	67014185	2995	2990	2995	2990	200
700	20240709	093700	66415275	2990	2990	2990	2990	32
701	20240709	093600	66319595	2990	2990	2990	2990	1821
702	20240709	093500	60874805	2990	2985	2990	2985	1200
703	20240709	093400	57287565	2985	2985	2985	2985	100
704	20240709	093300	56989065	2965	2965	2965	2965	20
705	20240709	093200	56929765	2985	2985	2985	2985	54
706	20240709	093100	56768575	2965	2970	2970	2965	9
707	20240709	093000	56741885	2950	2950	2950	2950	0
708	20240709	092900	56741885	2950	2950	2950	2950	0
709	20240709	092800	56741885	2950	2970	2970	2950	3499
710	20240709	092700	46413095	2990	2990	2995	2990	806
711	20240709	092600	44000725	2990	2965	2990	2965	135
712	20240709	092500	43598465	2965	2965	2965	2965	324
713	20240709	092400	42637805	2960	2960	2960	2960	10
714	20240709	092300	42608205	2955	2955	2955	2955	1
715	20240709	092200	42605250	2950	2950	2950	2950	99
716	20240709	092100	42313200	2950	2950	2950	2950	0
717	20240709	092000	42313200	2950	2950	2950	2950	339
718	20240709	091900	41313150	2950	2950	2950	2950	0
719	20240709	091800	41313150	2950	2950	2950	2950	10
720	20240709	091700	41283650	2965	2965	2965	2965	0
721	20240709	091600	41283650	2965	2945	2965	2945	36
722	20240709	091500	41176930	2965	2965	2965	2965	287
723	20240709	091400	40325975	2945	2945	2945	2945	0
724	20240709	091300	40325975	2945	2945	2945	2945	78
725	20240709	091200	40096265	2945	2945	2945	2945	0
726	20240709	091100	40096265	2945	2945	2945	2945	0
727	20240709	091000	40096265	2945	2945	2945	2945	184
728	20240709	090900	39554385	2930	2930	2930	2930	0
729	20240709	090800	39554385	2930	2930	2930	2930	0
730	20240709	090700	39554385	2930	2930	2930	2930	100
731	20240709	090600	39261385	2930	2935	2935	2930	111
732	20240709	090500	38936130	2930	2940	2940	2930	124
733	20240709	090400	38572770	2950	2960	2960	2950	495
734	20240709	090300	37110320	2960	2960	2960	2960	2
735	20240709	090200	37104400	2960	2955	2980	2955	302
736	20240709	090100	36204485	2950	2950	2950	2950	26
737	20240709	090000	36127785	2950	2920	2950	2920	12368