KissMeData/020710/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190800	198585915	4130	4130	4130	4130	1519
3	20240709	190700	198585915	4130	4130	4130	4130	0
4	20240709	190600	198585915	4130	4130	4130	4130	0
5	20240709	190500	198585915	4130	4130	4130	4130	0
6	20240709	190400	198585915	4130	4130	4130	4130	0
7	20240709	190300	198585915	4130	4130	4130	4130	0
8	20240709	190200	198585915	4130	4130	4130	4130	0
9	20240709	190100	198585915	4130	4130	4130	4130	0
10	20240709	190000	198585915	4130	4130	4130	4130	0
11	20240709	185900	198585915	4130	4130	4130	4130	0
12	20240709	185800	198585915	4130	4130	4130	4130	0
13	20240709	185700	198585915	4130	4130	4130	4130	0
14	20240709	185600	198585915	4130	4130	4130	4130	0
15	20240709	185500	198585915	4130	4130	4130	4130	0
16	20240709	185400	198585915	4130	4130	4130	4130	0
17	20240709	185300	198585915	4130	4130	4130	4130	0
18	20240709	185200	198585915	4130	4130	4130	4130	0
19	20240709	185100	198585915	4130	4130	4130	4130	0
20	20240709	185000	198585915	4130	4130	4130	4130	0
21	20240709	184900	198585915	4130	4130	4130	4130	0
22	20240709	184800	198585915	4130	4130	4130	4130	0
23	20240709	184700	198585915	4130	4130	4130	4130	0
24	20240709	184600	198585915	4130	4130	4130	4130	0
25	20240709	184500	198585915	4130	4130	4130	4130	0
26	20240709	184400	198585915	4130	4130	4130	4130	0
27	20240709	184300	198585915	4130	4130	4130	4130	0
28	20240709	184200	198585915	4130	4130	4130	4130	0
29	20240709	184100	198585915	4130	4130	4130	4130	0
30	20240709	184000	198585915	4130	4130	4130	4130	0
31	20240709	183900	198585915	4130	4130	4130	4130	0
32	20240709	183800	198585915	4130	4130	4130	4130	1519
33	20240709	183700	198585915	4130	4130	4130	4130	0
34	20240709	183600	198585915	4130	4130	4130	4130	0
35	20240709	183500	198585915	4130	4130	4130	4130	0
36	20240709	183400	198585915	4130	4130	4130	4130	0
37	20240709	183300	198585915	4130	4130	4130	4130	0
38	20240709	183200	198585915	4130	4130	4130	4130	0
39	20240709	183100	198585915	4130	4130	4130	4130	0
40	20240709	183000	198585915	4130	4130	4130	4130	0
41	20240709	182900	198585915	4130	4130	4130	4130	0
42	20240709	182800	198585915	4130	4130	4130	4130	0
43	20240709	182700	198585915	4130	4130	4130	4130	0
44	20240709	182600	198585915	4130	4130	4130	4130	0
45	20240709	182500	198585915	4130	4130	4130	4130	0
46	20240709	182400	198585915	4130	4130	4130	4130	0
47	20240709	182300	198585915	4130	4130	4130	4130	0
48	20240709	182200	198585915	4130	4130	4130	4130	0
49	20240709	182100	198585915	4130	4130	4130	4130	0
50	20240709	182000	198585915	4130	4130	4130	4130	0
51	20240709	181900	198585915	4130	4130	4130	4130	0
52	20240709	181800	198585915	4130	4130	4130	4130	0
53	20240709	181700	198585915	4130	4130	4130	4130	0
54	20240709	181600	198585915	4130	4130	4130	4130	0
55	20240709	181500	198585915	4130	4130	4130	4130	0
56	20240709	181400	198585915	4130	4130	4130	4130	0
57	20240709	181300	198585915	4130	4130	4130	4130	0
58	20240709	181200	198585915	4130	4130	4130	4130	0
59	20240709	181100	198585915	4130	4130	4130	4130	0
60	20240709	181000	198585915	4130	4130	4130	4130	0
61	20240709	180900	198585915	4130	4130	4130	4130	0
62	20240709	180800	198585915	4130	4130	4130	4130	1519
63	20240709	180700	198585915	4130	4130	4130	4130	0
64	20240709	180600	198585915	4130	4130	4130	4130	0
65	20240709	180500	198585915	4130	4130	4130	4130	0
66	20240709	180400	198585915	4130	4130	4130	4130	0
67	20240709	180300	198585915	4130	4130	4130	4130	0
68	20240709	180200	198585915	4130	4130	4130	4130	0
69	20240709	180100	198585915	4130	4130	4130	4130	0
70	20240709	180000	198585915	4130	4130	4130	4130	0
71	20240709	175900	198585915	4130	4130	4130	4130	0
72	20240709	175800	198585915	4130	4130	4130	4130	0
73	20240709	175700	198585915	4130	4130	4130	4130	0
74	20240709	175600	198585915	4130	4130	4130	4130	0
75	20240709	175500	198585915	4130	4130	4130	4130	0
76	20240709	175400	198585915	4130	4130	4130	4130	0
77	20240709	175300	198585915	4130	4130	4130	4130	0
78	20240709	175200	198585915	4130	4130	4130	4130	0
79	20240709	175100	198585915	4130	4130	4130	4130	0
80	20240709	175000	198585915	4130	4130	4130	4130	0
81	20240709	174900	198585915	4130	4130	4130	4130	0
82	20240709	174800	198585915	4130	4130	4130	4130	0
83	20240709	174700	198585915	4130	4130	4130	4130	0
84	20240709	174600	198585915	4130	4130	4130	4130	0
85	20240709	174500	198585915	4130	4130	4130	4130	0
86	20240709	174400	198585915	4130	4130	4130	4130	0
87	20240709	174300	198585915	4130	4130	4130	4130	0
88	20240709	174200	198585915	4130	4130	4130	4130	0
89	20240709	174100	198585915	4130	4130	4130	4130	0
90	20240709	174000	198585915	4130	4130	4130	4130	0
91	20240709	173900	198585915	4130	4130	4130	4130	0
92	20240709	173800	198585915	4130	4130	4130	4130	1519
93	20240709	173700	198585915	4130	4130	4130	4130	0
94	20240709	173600	198585915	4130	4130	4130	4130	0
95	20240709	173500	198585915	4130	4130	4130	4130	0
96	20240709	173400	198585915	4130	4130	4130	4130	0
97	20240709	173300	198585915	4130	4130	4130	4130	0
98	20240709	173200	198585915	4130	4130	4130	4130	0
99	20240709	173100	198585915	4130	4130	4130	4130	0
100	20240709	173000	198585915	4130	4130	4130	4130	0
101	20240709	172900	198585915	4130	4130	4130	4130	0
102	20240709	172800	198585915	4130	4130	4130	4130	0
103	20240709	172700	198585915	4130	4130	4130	4130	0
104	20240709	172600	198585915	4130	4130	4130	4130	0
105	20240709	172500	198585915	4130	4130	4130	4130	0
106	20240709	172400	198585915	4130	4130	4130	4130	0
107	20240709	172300	198585915	4130	4130	4130	4130	0
108	20240709	172200	198585915	4130	4130	4130	4130	0
109	20240709	172100	198585915	4130	4130	4130	4130	0
110	20240709	172000	198585915	4130	4130	4130	4130	0
111	20240709	171900	198585915	4130	4130	4130	4130	0
112	20240709	171800	198585915	4130	4130	4130	4130	0
113	20240709	171700	198585915	4130	4130	4130	4130	0
114	20240709	171600	198585915	4130	4130	4130	4130	0
115	20240709	171500	198585915	4130	4130	4130	4130	0
116	20240709	171400	198585915	4130	4130	4130	4130	0
117	20240709	171300	198585915	4130	4130	4130	4130	0
118	20240709	171200	198585915	4130	4130	4130	4130	0
119	20240709	171100	198585915	4130	4130	4130	4130	0
120	20240709	171000	198585915	4130	4130	4130	4130	0
121	20240709	170900	198585915	4130	4130	4130	4130	0
122	20240709	170800	198585915	4130	4130	4130	4130	1519
123	20240709	170700	198585915	4130	4130	4130	4130	0
124	20240709	170600	198585915	4130	4130	4130	4130	0
125	20240709	170500	198585915	4130	4130	4130	4130	0
126	20240709	170400	198585915	4130	4130	4130	4130	0
127	20240709	170300	198585915	4130	4130	4130	4130	0
128	20240709	170200	198585915	4130	4130	4130	4130	0
129	20240709	170100	198585915	4130	4130	4130	4130	0
130	20240709	170000	198585915	4130	4130	4130	4130	0
131	20240709	165900	198585915	4130	4130	4130	4130	0
132	20240709	165800	198585915	4130	4130	4130	4130	0
133	20240709	165700	198585915	4130	4130	4130	4130	0
134	20240709	165600	198585915	4130	4130	4130	4130	0
135	20240709	165500	198585915	4130	4130	4130	4130	0
136	20240709	165400	198585915	4130	4130	4130	4130	0
137	20240709	165300	198585915	4130	4130	4130	4130	0
138	20240709	165200	198585915	4130	4130	4130	4130	0
139	20240709	165100	198585915	4130	4130	4130	4130	0
140	20240709	165000	198585915	4130	4130	4130	4130	0
141	20240709	164900	198585915	4130	4130	4130	4130	0
142	20240709	164800	198585915	4130	4130	4130	4130	0
143	20240709	164700	198585915	4130	4130	4130	4130	0
144	20240709	164600	198585915	4130	4130	4130	4130	0
145	20240709	164500	198585915	4130	4130	4130	4130	0
146	20240709	164400	198585915	4130	4130	4130	4130	0
147	20240709	164300	198585915	4130	4130	4130	4130	0
148	20240709	164200	198585915	4130	4130	4130	4130	0
149	20240709	164100	198585915	4130	4130	4130	4130	0
150	20240709	164000	198585915	4130	4130	4130	4130	0
151	20240709	163900	198585915	4130	4130	4130	4130	0
152	20240709	163800	198585915	4130	4130	4130	4130	1519
153	20240709	163700	198585915	4130	4130	4130	4130	0
154	20240709	163600	198585915	4130	4130	4130	4130	0
155	20240709	163500	198585915	4130	4130	4130	4130	0
156	20240709	163400	198585915	4130	4130	4130	4130	0
157	20240709	163300	198585915	4130	4130	4130	4130	0
158	20240709	163200	198585915	4130	4130	4130	4130	0
159	20240709	163100	198585915	4130	4130	4130	4130	0
160	20240709	163000	198585915	4130	4130	4130	4130	0
161	20240709	162900	198585915	4130	4130	4130	4130	0
162	20240709	162800	198585915	4130	4130	4130	4130	0
163	20240709	162700	198585915	4130	4130	4130	4130	0
164	20240709	162600	198585915	4130	4130	4130	4130	0
165	20240709	162500	198585915	4130	4130	4130	4130	0
166	20240709	162400	198585915	4130	4130	4130	4130	0
167	20240709	162300	198585915	4130	4130	4130	4130	0
168	20240709	162200	198585915	4130	4130	4130	4130	0
169	20240709	162100	198585915	4130	4130	4130	4130	0
170	20240709	162000	198585915	4130	4130	4130	4130	0
171	20240709	161900	198585915	4130	4130	4130	4130	0
172	20240709	161800	198585915	4130	4130	4130	4130	0
173	20240709	161700	198585915	4130	4130	4130	4130	0
174	20240709	161600	198585915	4130	4130	4130	4130	0
175	20240709	161500	198585915	4130	4130	4130	4130	0
176	20240709	161400	198585915	4130	4130	4130	4130	0
177	20240709	161300	198585915	4130	4130	4130	4130	0
178	20240709	161200	198585915	4130	4130	4130	4130	0
179	20240709	161100	198585915	4130	4130	4130	4130	0
180	20240709	161000	198585915	4130	4130	4130	4130	0
181	20240709	160900	198585915	4130	4130	4130	4130	0
182	20240709	160800	198585915	4130	4130	4130	4130	1519
183	20240709	160700	198585915	4130	4130	4130	4130	0
184	20240709	160600	198585915	4130	4130	4130	4130	0
185	20240709	160500	198585915	4130	4130	4130	4130	0
186	20240709	160400	198585915	4130	4130	4130	4130	0
187	20240709	160300	198585915	4130	4130	4130	4130	0
188	20240709	160200	198585915	4130	4130	4130	4130	0
189	20240709	160100	198585915	4130	4130	4130	4130	0
190	20240709	160000	198585915	4130	4130	4130	4130	0
191	20240709	155900	198585915	4130	4130	4130	4130	0
192	20240709	155800	198585915	4130	4130	4130	4130	0
193	20240709	155700	198585915	4130	4130	4130	4130	0
194	20240709	155600	198585915	4130	4130	4130	4130	0
195	20240709	155500	198585915	4130	4130	4130	4130	0
196	20240709	155400	198585915	4130	4130	4130	4130	0
197	20240709	155300	198585915	4130	4130	4130	4130	0
198	20240709	155200	198585915	4130	4130	4130	4130	0
199	20240709	155100	198585915	4130	4130	4130	4130	0
200	20240709	155000	198585915	4130	4130	4130	4130	0
201	20240709	154900	198585915	4130	4130	4130	4130	0
202	20240709	154800	198585915	4130	4130	4130	4130	0
203	20240709	154700	198585915	4130	4130	4130	4130	0
204	20240709	154600	198585915	4130	4130	4130	4130	0
205	20240709	154500	198585915	4130	4130	4130	4130	0
206	20240709	154400	198585915	4130	4130	4130	4130	0
207	20240709	154300	198585915	4130	4130	4130	4130	0
208	20240709	154200	198585915	4130	4130	4130	4130	0
209	20240709	154100	198585915	4130	4130	4130	4130	0
210	20240709	154000	198585915	4130	4130	4130	4130	0
211	20240709	153900	198585915	4130	4130	4130	4130	0
212	20240709	153800	198585915	4130	4130	4130	4130	1519
213	20240709	153700	198585915	4130	4130	4130	4130	0
214	20240709	153600	198585915	4130	4130	4130	4130	0
215	20240709	153500	198585915	4130	4130	4130	4130	0
216	20240709	153400	198585915	4130	4130	4130	4130	0
217	20240709	153300	198585915	4130	4130	4130	4130	0
218	20240709	153200	198585915	4130	4130	4130	4130	0
219	20240709	153100	198585915	4130	4130	4130	4130	0
220	20240709	153000	198585915	4130	4130	4130	4130	1519
221	20240709	152900	192312445	4110	4110	4110	4110	0
222	20240709	152800	192312445	4110	4110	4110	4110	0
223	20240709	152700	192312445	4110	4110	4110	4110	0
224	20240709	152600	192312445	4110	4110	4110	4110	0
225	20240709	152500	192312445	4110	4110	4110	4110	0
226	20240709	152400	192312445	4110	4110	4110	4110	0
227	20240709	152300	192312445	4110	4110	4110	4110	0
228	20240709	152200	192312445	4110	4110	4110	4110	0
229	20240709	152100	192312445	4110	4110	4110	4110	0
230	20240709	152000	192312445	4110	4110	4110	4110	0
231	20240709	151900	192312445	4110	4110	4110	4110	0
232	20240709	151800	192312445	4110	4105	4110	4105	7
233	20240709	151700	192283695	4095	4095	4095	4095	0
234	20240709	151600	192283695	4095	4095	4095	4095	86
235	20240709	151500	191931525	4110	4110	4110	4110	0
236	20240709	151400	191931525	4110	4095	4110	4095	851
237	20240709	151300	188446615	4095	4095	4095	4095	0
238	20240709	151200	188446615	4095	4095	4095	4095	0
239	20240709	151100	188446615	4095	4095	4095	4095	0
240	20240709	151000	188446615	4095	4095	4095	4095	0
241	20240709	150900	188446615	4095	4095	4095	4095	666
242	20240709	150800	185719345	4105	4105	4105	4105	0
243	20240709	150700	185719345	4105	4105	4105	4105	0
244	20240709	150600	185719345	4105	4105	4105	4105	1
245	20240709	150500	185715240	4090	4090	4090	4090	0
246	20240709	150400	185715240	4090	4090	4090	4090	10
247	20240709	150300	185674340	4100	4100	4100	4100	0
248	20240709	150200	185674340	4100	4100	4100	4100	0
249	20240709	150100	185674340	4100	4095	4100	4095	2
250	20240709	150000	185666145	4095	4095	4095	4095	0
251	20240709	145900	185666145	4095	4095	4095	4095	0
252	20240709	145800	185666145	4095	4095	4095	4095	353
253	20240709	145700	184220610	4105	4105	4105	4105	0
254	20240709	145600	184220610	4105	4105	4105	4105	0
255	20240709	145500	184220610	4105	4105	4105	4105	0
256	20240709	145400	184220610	4105	4095	4105	4095	174
257	20240709	145300	183508070	4090	4090	4090	4090	10
258	20240709	145200	183467170	4095	4095	4095	4095	0
259	20240709	145100	183467170	4095	4095	4095	4095	0
260	20240709	145000	183467170	4095	4095	4095	4095	1
261	20240709	144900	183463075	4095	4095	4095	4095	0
262	20240709	144800	183463075	4095	4095	4095	4095	0
263	20240709	144700	183463075	4095	4095	4095	4095	0
264	20240709	144600	183463075	4095	4095	4095	4095	2
265	20240709	144500	183454885	4085	4085	4085	4085	1239
266	20240709	144400	178393570	4090	4090	4090	4090	0
267	20240709	144300	178393570	4090	4090	4090	4090	0
268	20240709	144200	178393570	4090	4090	4090	4090	0
269	20240709	144100	178393570	4090	4090	4090	4090	396
270	20240709	144000	176773930	4090	4090	4090	4090	0
271	20240709	143900	176773930	4090	4090	4090	4090	93
272	20240709	143800	176393560	4090	4090	4090	4090	0
273	20240709	143700	176393560	4090	4090	4090	4090	0
274	20240709	143600	176393560	4090	4090	4090	4090	0
275	20240709	143500	176393560	4090	4090	4090	4090	0
276	20240709	143400	176393560	4090	4090	4090	4090	0
277	20240709	143300	176393560	4090	4090	4090	4090	1197
278	20240709	143200	171497830	4090	4090	4090	4090	0
279	20240709	143100	171497830	4090	4090	4090	4090	23
280	20240709	143000	171403760	4110	4110	4110	4110	0
281	20240709	142900	171403760	4110	4110	4110	4110	0
282	20240709	142800	171403760	4110	4095	4110	4095	26
283	20240709	142700	171297275	4090	4090	4090	4090	0
284	20240709	142600	171297275	4090	4090	4090	4090	0
285	20240709	142500	171297275	4090	4090	4090	4090	0
286	20240709	142400	171297275	4090	4090	4090	4090	0
287	20240709	142300	171297275	4090	4090	4090	4090	0
288	20240709	142200	171297275	4090	4090	4090	4090	0
289	20240709	142100	171297275	4090	4090	4090	4090	0
290	20240709	142000	171297275	4090	4090	4090	4090	0
291	20240709	141900	171297275	4090	4090	4090	4090	0
292	20240709	141800	171297275	4090	4090	4090	4090	0
293	20240709	141700	171297275	4090	4090	4090	4090	0
294	20240709	141600	171297275	4090	4090	4090	4090	0
295	20240709	141500	171297275	4090	4090	4090	4090	462
296	20240709	141400	169407695	4080	4080	4080	4080	0
297	20240709	141300	169407695	4080	4085	4085	4080	2940
298	20240709	141200	157410775	4085	4085	4085	4085	0
299	20240709	141100	157410775	4085	4085	4085	4085	0
300	20240709	141000	157410775	4085	4085	4085	4085	800
301	20240709	140900	154142775	4085	4085	4085	4085	0
302	20240709	140800	154142775	4085	4085	4085	4085	0
303	20240709	140700	154142775	4085	4085	4085	4085	0
304	20240709	140600	154142775	4085	4085	4085	4085	0
305	20240709	140500	154142775	4085	4085	4085	4085	0
306	20240709	140400	154142775	4085	4085	4085	4085	0
307	20240709	140300	154142775	4085	4085	4085	4085	0
308	20240709	140200	154142775	4085	4085	4085	4085	0
309	20240709	140100	154142775	4085	4085	4085	4085	0
310	20240709	140000	154142775	4085	4085	4085	4085	0
311	20240709	135900	154142775	4085	4085	4085	4085	0
312	20240709	135800	154142775	4085	4085	4085	4085	1296
313	20240709	135700	148848615	4085	4085	4085	4085	0
314	20240709	135600	148848615	4085	4085	4085	4085	0
315	20240709	135500	148848615	4085	4095	4095	4085	1000
316	20240709	135400	144763115	4085	4085	4085	4085	0
317	20240709	135300	144763115	4085	4085	4085	4085	0
318	20240709	135200	144763115	4085	4085	4085	4085	0
319	20240709	135100	144763115	4085	4085	4085	4085	0
320	20240709	135000	144763115	4085	4085	4085	4085	0
321	20240709	134900	144763115	4085	4085	4085	4085	0
322	20240709	134800	144763115	4085	4085	4085	4085	0
323	20240709	134700	144763115	4085	4085	4085	4085	0
324	20240709	134600	144763115	4085	4085	4085	4085	764
325	20240709	134500	141642175	4085	4085	4085	4085	0
326	20240709	134400	141642175	4085	4085	4085	4085	0
327	20240709	134300	141642175	4085	4085	4085	4085	0
328	20240709	134200	141642175	4085	4085	4085	4085	0
329	20240709	134100	141642175	4085	4085	4085	4085	0
330	20240709	134000	141642175	4085	4085	4085	4085	0
331	20240709	133900	141642175	4085	4085	4085	4085	0
332	20240709	133800	141642175	4085	4085	4085	4085	0
333	20240709	133700	141642175	4085	4085	4085	4085	0
334	20240709	133600	141642175	4085	4085	4085	4085	0
335	20240709	133500	141642175	4085	4085	4085	4085	100
336	20240709	133400	141233675	4090	4090	4090	4090	0
337	20240709	133300	141233675	4090	4085	4090	4085	635
338	20240709	133200	138637265	4085	4085	4085	4085	2089
339	20240709	133100	130103700	4085	4085	4085	4085	867
340	20240709	133000	126562005	4095	4095	4095	4090	2396
341	20240709	132900	116759510	4105	4105	4105	4105	940
342	20240709	132800	112900810	4100	4100	4100	4100	0
343	20240709	132700	112900810	4100	4100	4100	4100	0
344	20240709	132600	112900810	4100	4100	4100	4100	0
345	20240709	132500	112900810	4100	4100	4100	4100	0
346	20240709	132400	112900810	4100	4100	4100	4100	0
347	20240709	132300	112900810	4100	4100	4100	4100	0
348	20240709	132200	112900810	4100	4100	4100	4100	10
349	20240709	132100	112859810	4105	4105	4105	4105	0
350	20240709	132000	112859810	4105	4105	4105	4105	0
351	20240709	131900	112859810	4105	4105	4105	4105	0
352	20240709	131800	112859810	4105	4105	4105	4105	0
353	20240709	131700	112859810	4105	4105	4105	4105	0
354	20240709	131600	112859810	4105	4105	4105	4105	2068
355	20240709	131500	104370670	4100	4100	4100	4100	80
356	20240709	131400	104042670	4100	4100	4100	4100	25
357	20240709	131300	103940170	4105	4105	4105	4105	0
358	20240709	131200	103940170	4105	4105	4105	4105	0
359	20240709	131100	103940170	4105	4105	4105	4105	0
360	20240709	131000	103940170	4105	4105	4105	4105	0
361	20240709	130900	103940170	4105	4105	4105	4105	0
362	20240709	130800	103940170	4105	4105	4105	4105	0
363	20240709	130700	103940170	4105	4105	4105	4105	0
364	20240709	130600	103940170	4105	4105	4105	4105	0
365	20240709	130500	103940170	4105	4105	4105	4105	0
366	20240709	130400	103940170	4105	4105	4105	4105	0
367	20240709	130300	103940170	4105	4105	4105	4105	0
368	20240709	130200	103940170	4105	4105	4105	4105	0
369	20240709	130100	103940170	4105	4105	4105	4105	0
370	20240709	130000	103940170	4105	4105	4105	4105	0
371	20240709	125900	103940170	4105	4105	4105	4105	1
372	20240709	125800	103936065	4100	4100	4100	4100	0
373	20240709	125700	103936065	4100	4100	4100	4100	0
374	20240709	125600	103936065	4100	4100	4100	4100	0
375	20240709	125500	103936065	4100	4100	4100	4100	10
376	20240709	125400	103895065	4100	4100	4100	4100	0
377	20240709	125300	103895065	4100	4100	4100	4100	0
378	20240709	125200	103895065	4100	4100	4100	4100	0
379	20240709	125100	103895065	4100	4100	4100	4100	0
380	20240709	125000	103895065	4100	4100	4100	4100	0
381	20240709	124900	103895065	4100	4100	4100	4100	0
382	20240709	124800	103895065	4100	4100	4100	4100	0
383	20240709	124700	103895065	4100	4100	4100	4100	0
384	20240709	124600	103895065	4100	4100	4100	4100	0
385	20240709	124500	103895065	4100	4100	4100	4100	0
386	20240709	124400	103895065	4100	4100	4100	4100	0
387	20240709	124300	103895065	4100	4100	4100	4100	0
388	20240709	124200	103895065	4100	4100	4100	4100	0
389	20240709	124100	103895065	4100	4100	4100	4100	0
390	20240709	124000	103895065	4100	4100	4100	4100	0
391	20240709	123900	103895065	4100	4100	4100	4100	0
392	20240709	123800	103895065	4100	4100	4100	4100	0
393	20240709	123700	103895065	4100	4100	4100	4100	0
394	20240709	123600	103895065	4100	4100	4100	4100	0
395	20240709	123500	103895065	4100	4100	4100	4100	5
396	20240709	123400	103874565	4105	4105	4105	4105	0
397	20240709	123300	103874565	4105	4105	4105	4105	0
398	20240709	123200	103874565	4105	4105	4105	4105	0
399	20240709	123100	103874565	4105	4105	4105	4105	0
400	20240709	123000	103874565	4105	4105	4105	4105	0
401	20240709	122900	103874565	4105	4105	4105	4105	0
402	20240709	122800	103874565	4105	4105	4105	4105	0
403	20240709	122700	103874565	4105	4105	4105	4105	0
404	20240709	122600	103874565	4105	4105	4105	4105	0
405	20240709	122500	103874565	4105	4105	4105	4105	1
406	20240709	122400	103870460	4105	4105	4105	4105	0
407	20240709	122300	103870460	4105	4105	4105	4105	0
408	20240709	122200	103870460	4105	4105	4105	4105	0
409	20240709	122100	103870460	4105	4105	4105	4105	0
410	20240709	122000	103870460	4105	4105	4105	4105	0
411	20240709	121900	103870460	4105	4105	4105	4105	3
412	20240709	121800	103858145	4095	4095	4095	4095	0
413	20240709	121700	103858145	4095	4095	4095	4095	0
414	20240709	121600	103858145	4095	4095	4095	4095	0
415	20240709	121500	103858145	4095	4095	4095	4095	0
416	20240709	121400	103858145	4095	4095	4095	4095	0
417	20240709	121300	103858145	4095	4095	4095	4095	0
418	20240709	121200	103858145	4095	4095	4095	4095	0
419	20240709	121100	103858145	4095	4095	4095	4095	0
420	20240709	121000	103858145	4095	4095	4095	4095	10
421	20240709	120900	103817195	4100	4100	4100	4100	0
422	20240709	120800	103817195	4100	4100	4100	4100	0
423	20240709	120700	103817195	4100	4100	4100	4100	0
424	20240709	120600	103817195	4100	4100	4100	4100	0
425	20240709	120500	103817195	4100	4100	4100	4100	0
426	20240709	120400	103817195	4100	4100	4100	4100	30
427	20240709	120300	103694195	4100	4100	4100	4100	0
428	20240709	120200	103694195	4100	4100	4100	4100	0
429	20240709	120100	103694195	4100	4100	4100	4100	0
430	20240709	120000	103694195	4100	4100	4100	4100	0
431	20240709	115900	103694195	4100	4100	4100	4100	0
432	20240709	115800	103694195	4100	4100	4100	4100	1
433	20240709	115700	103690095	4095	4095	4095	4095	19
434	20240709	115600	103612290	4095	4095	4095	4095	0
435	20240709	115500	103612290	4095	4095	4095	4095	1
436	20240709	115400	103608195	4100	4100	4100	4100	0
437	20240709	115300	103608195	4100	4100	4100	4100	0
438	20240709	115200	103608195	4100	4100	4100	4100	0
439	20240709	115100	103608195	4100	4100	4100	4100	0
440	20240709	115000	103608195	4100	4100	4100	4100	0
441	20240709	114900	103608195	4100	4100	4100	4100	0
442	20240709	114800	103608195	4100	4100	4100	4100	0
443	20240709	114700	103608195	4100	4100	4100	4100	0
444	20240709	114600	103608195	4100	4100	4100	4100	0
445	20240709	114500	103608195	4100	4100	4100	4100	0
446	20240709	114400	103608195	4100	4100	4100	4100	2
447	20240709	114300	103599995	4100	4100	4100	4100	0
448	20240709	114200	103599995	4100	4100	4100	4100	0
449	20240709	114100	103599995	4100	4100	4100	4100	0
450	20240709	114000	103599995	4100	4100	4100	4100	0
451	20240709	113900	103599995	4100	4100	4100	4100	0
452	20240709	113800	103599995	4100	4100	4100	4100	0
453	20240709	113700	103599995	4100	4100	4100	4100	20
454	20240709	113600	103517995	4100	4100	4100	4100	0
455	20240709	113500	103517995	4100	4100	4100	4100	6
456	20240709	113400	103493395	4090	4090	4090	4090	0
457	20240709	113300	103493395	4090	4090	4090	4090	0
458	20240709	113200	103493395	4090	4090	4090	4090	0
459	20240709	113100	103493395	4090	4090	4090	4090	0
460	20240709	113000	103493395	4090	4090	4090	4090	10
461	20240709	112900	103452495	4105	4105	4105	4105	0
462	20240709	112800	103452495	4105	4105	4105	4105	0
463	20240709	112700	103452495	4105	4105	4105	4105	0
464	20240709	112600	103452495	4105	4105	4105	4105	0
465	20240709	112500	103452495	4105	4105	4105	4105	0
466	20240709	112400	103452495	4105	4105	4105	4105	0
467	20240709	112300	103452495	4105	4105	4105	4105	0
468	20240709	112200	103452495	4105	4105	4105	4105	0
469	20240709	112100	103452495	4105	4105	4105	4105	10
470	20240709	112000	103411445	4110	4110	4110	4110	0
471	20240709	111900	103411445	4110	4110	4110	4110	0
472	20240709	111800	103411445	4110	4110	4110	4110	0
473	20240709	111700	103411445	4110	4100	4110	4100	540
474	20240709	111600	101196385	4100	4100	4100	4100	1
475	20240709	111500	101192285	4100	4100	4100	4100	0
476	20240709	111400	101192285	4100	4100	4100	4100	0
477	20240709	111300	101192285	4100	4100	4100	4100	0
478	20240709	111200	101192285	4100	4100	4100	4100	0
479	20240709	111100	101192285	4100	4100	4100	4100	0
480	20240709	111000	101192285	4100	4100	4100	4100	0
481	20240709	110900	101192285	4100	4100	4100	4100	1
482	20240709	110800	101188185	4090	4090	4090	4090	1791
483	20240709	110700	93862995	4085	4085	4085	4085	0
484	20240709	110600	93862995	4085	4085	4085	4085	0
485	20240709	110500	93862995	4085	4085	4085	4085	2083
486	20240709	110400	85353940	4085	4085	4085	4085	50
487	20240709	110300	85149690	4085	4085	4085	4085	0
488	20240709	110200	85149690	4085	4085	4085	4085	0
489	20240709	110100	85149690	4085	4085	4085	4085	0
490	20240709	110000	85149690	4085	4085	4085	4085	1000
491	20240709	105900	81064690	4085	4085	4085	4085	835
492	20240709	105800	77653715	4085	4085	4085	4085	0
493	20240709	105700	77653715	4085	4085	4085	4085	0
494	20240709	105600	77653715	4085	4085	4085	4085	204
495	20240709	105500	76820375	4085	4085	4085	4085	1
496	20240709	105400	76816290	4085	4085	4085	4085	0
497	20240709	105300	76816290	4085	4085	4085	4085	0
498	20240709	105200	76816290	4085	4085	4085	4085	0
499	20240709	105100	76816290	4085	4085	4085	4085	1095
500	20240709	105000	72343215	4085	4085	4085	4085	0
501	20240709	104900	72343215	4085	4085	4085	4085	0
502	20240709	104800	72343215	4085	4085	4085	4085	3735
503	20240709	104700	57085740	4080	4080	4080	4080	0
504	20240709	104600	57085740	4080	4080	4080	4080	0
505	20240709	104500	57085740	4080	4080	4080	4080	0
506	20240709	104400	57085740	4080	4080	4080	4080	0
507	20240709	104300	57085740	4080	4080	4080	4080	0
508	20240709	104200	57085740	4080	4080	4080	4080	0
509	20240709	104100	57085740	4080	4080	4080	4080	0
510	20240709	104000	57085740	4080	4080	4080	4080	150
511	20240709	103900	56473740	4090	4090	4090	4090	0
512	20240709	103800	56473740	4090	4090	4090	4090	0
513	20240709	103700	56473740	4090	4090	4090	4090	0
514	20240709	103600	56473740	4090	4090	4090	4090	0
515	20240709	103500	56473740	4090	4090	4090	4090	0
516	20240709	103400	56473740	4090	4090	4090	4090	0
517	20240709	103300	56473740	4090	4090	4090	4090	0
518	20240709	103200	56473740	4090	4090	4090	4090	0
519	20240709	103100	56473740	4090	4090	4090	4090	0
520	20240709	103000	56473740	4090	4090	4090	4090	100
521	20240709	102900	56064740	4080	4080	4080	4080	0
522	20240709	102800	56064740	4080	4080	4080	4080	0
523	20240709	102700	56064740	4080	4080	4080	4080	1
524	20240709	102600	56060660	4090	4090	4090	4090	283
525	20240709	102500	54903190	4090	4090	4090	4090	0
526	20240709	102400	54903190	4090	4090	4090	4090	0
527	20240709	102300	54903190	4090	4090	4090	4090	0
528	20240709	102200	54903190	4090	4090	4090	4090	1
529	20240709	102100	54899100	4075	4075	4075	4075	0
530	20240709	102000	54899100	4075	4075	4075	4075	500
531	20240709	101900	52861600	4080	4080	4080	4080	105
532	20240709	101800	52433200	4080	4080	4080	4080	0
533	20240709	101700	52433200	4080	4080	4080	4080	0
534	20240709	101600	52433200	4080	4080	4080	4080	74
535	20240709	101500	52131280	4080	4080	4080	4080	0
536	20240709	101400	52131280	4080	4080	4080	4080	0
537	20240709	101300	52131280	4080	4080	4080	4080	0
538	20240709	101200	52131280	4080	4085	4085	4080	1006
539	20240709	101100	48025975	4090	4090	4090	4090	100
540	20240709	101000	47616975	4090	4090	4090	4090	1
541	20240709	100900	47612885	4085	4085	4085	4085	0
542	20240709	100800	47612885	4085	4085	4085	4085	0
543	20240709	100700	47612885	4085	4085	4085	4085	0
544	20240709	100600	47612885	4085	4085	4085	4085	9
545	20240709	100500	47576120	4085	4085	4085	4085	1
546	20240709	100400	47572035	4085	4085	4085	4085	2
547	20240709	100300	47563865	4085	4085	4085	4085	1
548	20240709	100200	47559780	4085	4085	4085	4085	0
549	20240709	100100	47559780	4085	4085	4085	4085	100
550	20240709	100000	47151280	4085	4085	4085	4080	1203
551	20240709	095900	42242300	4090	4090	4090	4090	384
552	20240709	095800	40671740	4100	4100	4100	4100	0
553	20240709	095700	40671740	4100	4100	4100	4100	0
554	20240709	095600	40671740	4100	4100	4100	4100	0
555	20240709	095500	40671740	4100	4100	4100	4100	0
556	20240709	095400	40671740	4100	4100	4100	4100	0
557	20240709	095300	40671740	4100	4100	4100	4100	0
558	20240709	095200	40671740	4100	4100	4100	4100	0
559	20240709	095100	40671740	4100	4100	4100	4100	0
560	20240709	095000	40671740	4100	4100	4100	4100	0
561	20240709	094900	40671740	4100	4100	4100	4100	0
562	20240709	094800	40671740	4100	4100	4100	4100	0
563	20240709	094700	40671740	4100	4100	4100	4100	0
564	20240709	094600	40671740	4100	4100	4100	4100	0
565	20240709	094500	40671740	4100	4100	4100	4100	0
566	20240709	094400	40671740	4100	4100	4100	4100	1
567	20240709	094300	40667640	4100	4100	4100	4100	0
568	20240709	094200	40667640	4100	4100	4100	4100	3
569	20240709	094100	40655340	4100	4100	4100	4100	0
570	20240709	094000	40655340	4100	4100	4100	4100	0
571	20240709	093900	40655340	4100	4100	4100	4100	0
572	20240709	093800	40655340	4100	4100	4100	4100	0
573	20240709	093700	40655340	4100	4100	4100	4100	0
574	20240709	093600	40655340	4100	4100	4100	4100	0
575	20240709	093500	40655340	4100	4100	4100	4100	0
576	20240709	093400	40655340	4100	4100	4100	4100	0
577	20240709	093300	40655340	4100	4100	4100	4100	1
578	20240709	093200	40651240	4090	4090	4090	4090	0
579	20240709	093100	40651240	4090	4090	4090	4090	0
580	20240709	093000	40651240	4090	4090	4090	4090	0
581	20240709	092900	40651240	4090	4090	4090	4090	0
582	20240709	092800	40651240	4090	4090	4090	4090	0
583	20240709	092700	40651240	4090	4090	4090	4090	0
584	20240709	092600	40651240	4090	4090	4090	4090	0
585	20240709	092500	40651240	4090	4085	4090	4085	544
586	20240709	092400	38426435	4080	4090	4090	4080	100
587	20240709	092300	38018235	4100	4095	4100	4095	432
588	20240709	092200	36249160	4100	4100	4115	4095	1139
589	20240709	092100	31584415	4100	4090	4100	4090	566
590	20240709	092000	29268915	4090	4120	4120	4085	1241
591	20240709	091900	24198085	4090	4090	4090	4090	0
592	20240709	091800	24198085	4090	4090	4090	4090	0
593	20240709	091700	24198085	4090	4090	4090	4090	19
594	20240709	091600	24120375	4115	4120	4120	4115	1002
595	20240709	091500	19997135	4120	4120	4120	4120	1114
596	20240709	091400	15407455	4120	4120	4120	4120	0
597	20240709	091300	15407455	4120	4100	4120	4100	3100
598	20240709	091200	2645725	4100	4100	4100	4100	0
599	20240709	091100	2645725	4100	4100	4100	4100	0
600	20240709	091000	2645725	4100	4100	4100	4100	0
601	20240709	090900	2645725	4100	4100	4100	4100	0
602	20240709	090800	2645725	4100	4100	4100	4100	0
603	20240709	090700	2645725	4100	4110	4110	4100	625
604	20240709	090600	82215	4125	4125	4125	4125	0
605	20240709	090500	82215	4125	4125	4125	4125	0
606	20240709	090400	82215	4125	4125	4125	4125	0
607	20240709	090300	82215	4125	4125	4125	4125	0
608	20240709	090200	82215	4125	4125	4125	4125	0
609	20240709	090100	82215	4125	4125	4125	4125	0
610	20240709	090000	82215	4125	4110	4125	4110	20