KissMeData/038870/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192600	155508535	4840	4840	4840	4840	1207
3	20240709	192500	155508535	4840	4840	4840	4840	0
4	20240709	192400	155508535	4840	4840	4840	4840	0
5	20240709	192300	155508535	4840	4840	4840	4840	0
6	20240709	192200	155508535	4840	4840	4840	4840	0
7	20240709	192100	155508535	4840	4840	4840	4840	0
8	20240709	192000	155508535	4840	4840	4840	4840	0
9	20240709	191900	155508535	4840	4840	4840	4840	0
10	20240709	191800	155508535	4840	4840	4840	4840	0
11	20240709	191700	155508535	4840	4840	4840	4840	0
12	20240709	191600	155508535	4840	4840	4840	4840	0
13	20240709	191500	155508535	4840	4840	4840	4840	0
14	20240709	191400	155508535	4840	4840	4840	4840	0
15	20240709	191300	155508535	4840	4840	4840	4840	0
16	20240709	191200	155508535	4840	4840	4840	4840	0
17	20240709	191100	155508535	4840	4840	4840	4840	0
18	20240709	191000	155508535	4840	4840	4840	4840	0
19	20240709	190900	155508535	4840	4840	4840	4840	0
20	20240709	190800	155508535	4840	4840	4840	4840	0
21	20240709	190700	155508535	4840	4840	4840	4840	0
22	20240709	190600	155508535	4840	4840	4840	4840	0
23	20240709	190500	155508535	4840	4840	4840	4840	0
24	20240709	190400	155508535	4840	4840	4840	4840	0
25	20240709	190300	155508535	4840	4840	4840	4840	0
26	20240709	190200	155508535	4840	4840	4840	4840	0
27	20240709	190100	155508535	4840	4840	4840	4840	0
28	20240709	190000	155508535	4840	4840	4840	4840	0
29	20240709	185900	155508535	4840	4840	4840	4840	0
30	20240709	185800	155508535	4840	4840	4840	4840	0
31	20240709	185700	155508535	4840	4840	4840	4840	0
32	20240709	185600	155508535	4840	4840	4840	4840	1207
33	20240709	185500	155508535	4840	4840	4840	4840	0
34	20240709	185400	155508535	4840	4840	4840	4840	0
35	20240709	185300	155508535	4840	4840	4840	4840	0
36	20240709	185200	155508535	4840	4840	4840	4840	0
37	20240709	185100	155508535	4840	4840	4840	4840	0
38	20240709	185000	155508535	4840	4840	4840	4840	0
39	20240709	184900	155508535	4840	4840	4840	4840	0
40	20240709	184800	155508535	4840	4840	4840	4840	0
41	20240709	184700	155508535	4840	4840	4840	4840	0
42	20240709	184600	155508535	4840	4840	4840	4840	0
43	20240709	184500	155508535	4840	4840	4840	4840	0
44	20240709	184400	155508535	4840	4840	4840	4840	0
45	20240709	184300	155508535	4840	4840	4840	4840	0
46	20240709	184200	155508535	4840	4840	4840	4840	0
47	20240709	184100	155508535	4840	4840	4840	4840	0
48	20240709	184000	155508535	4840	4840	4840	4840	0
49	20240709	183900	155508535	4840	4840	4840	4840	0
50	20240709	183800	155508535	4840	4840	4840	4840	0
51	20240709	183700	155508535	4840	4840	4840	4840	0
52	20240709	183600	155508535	4840	4840	4840	4840	0
53	20240709	183500	155508535	4840	4840	4840	4840	0
54	20240709	183400	155508535	4840	4840	4840	4840	0
55	20240709	183300	155508535	4840	4840	4840	4840	0
56	20240709	183200	155508535	4840	4840	4840	4840	0
57	20240709	183100	155508535	4840	4840	4840	4840	0
58	20240709	183000	155508535	4840	4840	4840	4840	0
59	20240709	182900	155508535	4840	4840	4840	4840	0
60	20240709	182800	155508535	4840	4840	4840	4840	0
61	20240709	182700	155508535	4840	4840	4840	4840	0
62	20240709	182600	155508535	4840	4840	4840	4840	1207
63	20240709	182500	155508535	4840	4840	4840	4840	0
64	20240709	182400	155508535	4840	4840	4840	4840	0
65	20240709	182300	155508535	4840	4840	4840	4840	0
66	20240709	182200	155508535	4840	4840	4840	4840	0
67	20240709	182100	155508535	4840	4840	4840	4840	0
68	20240709	182000	155508535	4840	4840	4840	4840	0
69	20240709	181900	155508535	4840	4840	4840	4840	0
70	20240709	181800	155508535	4840	4840	4840	4840	0
71	20240709	181700	155508535	4840	4840	4840	4840	0
72	20240709	181600	155508535	4840	4840	4840	4840	0
73	20240709	181500	155508535	4840	4840	4840	4840	0
74	20240709	181400	155508535	4840	4840	4840	4840	0
75	20240709	181300	155508535	4840	4840	4840	4840	0
76	20240709	181200	155508535	4840	4840	4840	4840	0
77	20240709	181100	155508535	4840	4840	4840	4840	0
78	20240709	181000	155508535	4840	4840	4840	4840	0
79	20240709	180900	155508535	4840	4840	4840	4840	0
80	20240709	180800	155508535	4840	4840	4840	4840	0
81	20240709	180700	155508535	4840	4840	4840	4840	0
82	20240709	180600	155508535	4840	4840	4840	4840	0
83	20240709	180500	155508535	4840	4840	4840	4840	0
84	20240709	180400	155508535	4840	4840	4840	4840	0
85	20240709	180300	155508535	4840	4840	4840	4840	0
86	20240709	180200	155508535	4840	4840	4840	4840	0
87	20240709	180100	155508535	4840	4840	4840	4840	0
88	20240709	180000	155508535	4840	4840	4840	4840	0
89	20240709	175900	155508535	4840	4840	4840	4840	0
90	20240709	175800	155508535	4840	4840	4840	4840	0
91	20240709	175700	155508535	4840	4840	4840	4840	0
92	20240709	175600	155508535	4840	4840	4840	4840	1207
93	20240709	175500	155508535	4840	4840	4840	4840	0
94	20240709	175400	155508535	4840	4840	4840	4840	0
95	20240709	175300	155508535	4840	4840	4840	4840	0
96	20240709	175200	155508535	4840	4840	4840	4840	0
97	20240709	175100	155508535	4840	4840	4840	4840	0
98	20240709	175000	155508535	4840	4840	4840	4840	0
99	20240709	174900	155508535	4840	4840	4840	4840	0
100	20240709	174800	155508535	4840	4840	4840	4840	0
101	20240709	174700	155508535	4840	4840	4840	4840	0
102	20240709	174600	155508535	4840	4840	4840	4840	0
103	20240709	174500	155508535	4840	4840	4840	4840	0
104	20240709	174400	155508535	4840	4840	4840	4840	0
105	20240709	174300	155508535	4840	4840	4840	4840	0
106	20240709	174200	155508535	4840	4840	4840	4840	0
107	20240709	174100	155508535	4840	4840	4840	4840	0
108	20240709	174000	155508535	4840	4840	4840	4840	0
109	20240709	173900	155508535	4840	4840	4840	4840	0
110	20240709	173800	155508535	4840	4840	4840	4840	0
111	20240709	173700	155508535	4840	4840	4840	4840	0
112	20240709	173600	155508535	4840	4840	4840	4840	0
113	20240709	173500	155508535	4840	4840	4840	4840	0
114	20240709	173400	155508535	4840	4840	4840	4840	0
115	20240709	173300	155508535	4840	4840	4840	4840	0
116	20240709	173200	155508535	4840	4840	4840	4840	0
117	20240709	173100	155508535	4840	4840	4840	4840	0
118	20240709	173000	155508535	4840	4840	4840	4840	0
119	20240709	172900	155508535	4840	4840	4840	4840	0
120	20240709	172800	155508535	4840	4840	4840	4840	0
121	20240709	172700	155508535	4840	4840	4840	4840	0
122	20240709	172600	155508535	4840	4840	4840	4840	1207
123	20240709	172500	155508535	4840	4840	4840	4840	0
124	20240709	172400	155508535	4840	4840	4840	4840	0
125	20240709	172300	155508535	4840	4840	4840	4840	0
126	20240709	172200	155508535	4840	4840	4840	4840	0
127	20240709	172100	155508535	4840	4840	4840	4840	0
128	20240709	172000	155508535	4840	4840	4840	4840	0
129	20240709	171900	155508535	4840	4840	4840	4840	0
130	20240709	171800	155508535	4840	4840	4840	4840	0
131	20240709	171700	155508535	4840	4840	4840	4840	0
132	20240709	171600	155508535	4840	4840	4840	4840	0
133	20240709	171500	155508535	4840	4840	4840	4840	0
134	20240709	171400	155508535	4840	4840	4840	4840	0
135	20240709	171300	155508535	4840	4840	4840	4840	0
136	20240709	171200	155508535	4840	4840	4840	4840	0
137	20240709	171100	155508535	4840	4840	4840	4840	0
138	20240709	171000	155508535	4840	4840	4840	4840	0
139	20240709	170900	155508535	4840	4840	4840	4840	0
140	20240709	170800	155508535	4840	4840	4840	4840	0
141	20240709	170700	155508535	4840	4840	4840	4840	0
142	20240709	170600	155508535	4840	4840	4840	4840	0
143	20240709	170500	155508535	4840	4840	4840	4840	0
144	20240709	170400	155508535	4840	4840	4840	4840	0
145	20240709	170300	155508535	4840	4840	4840	4840	0
146	20240709	170200	155508535	4840	4840	4840	4840	0
147	20240709	170100	155508535	4840	4840	4840	4840	0
148	20240709	170000	155508535	4840	4840	4840	4840	0
149	20240709	165900	155508535	4840	4840	4840	4840	0
150	20240709	165800	155508535	4840	4840	4840	4840	0
151	20240709	165700	155508535	4840	4840	4840	4840	0
152	20240709	165600	155508535	4840	4840	4840	4840	1207
153	20240709	165500	155508535	4840	4840	4840	4840	0
154	20240709	165400	155508535	4840	4840	4840	4840	0
155	20240709	165300	155508535	4840	4840	4840	4840	0
156	20240709	165200	155508535	4840	4840	4840	4840	0
157	20240709	165100	155508535	4840	4840	4840	4840	0
158	20240709	165000	155508535	4840	4840	4840	4840	0
159	20240709	164900	155508535	4840	4840	4840	4840	0
160	20240709	164800	155508535	4840	4840	4840	4840	0
161	20240709	164700	155508535	4840	4840	4840	4840	0
162	20240709	164600	155508535	4840	4840	4840	4840	0
163	20240709	164500	155508535	4840	4840	4840	4840	0
164	20240709	164400	155508535	4840	4840	4840	4840	0
165	20240709	164300	155508535	4840	4840	4840	4840	0
166	20240709	164200	155508535	4840	4840	4840	4840	0
167	20240709	164100	155508535	4840	4840	4840	4840	0
168	20240709	164000	155508535	4840	4840	4840	4840	0
169	20240709	163900	155508535	4840	4840	4840	4840	0
170	20240709	163800	155508535	4840	4840	4840	4840	0
171	20240709	163700	155508535	4840	4840	4840	4840	0
172	20240709	163600	155508535	4840	4840	4840	4840	0
173	20240709	163500	155508535	4840	4840	4840	4840	0
174	20240709	163400	155508535	4840	4840	4840	4840	0
175	20240709	163300	155508535	4840	4840	4840	4840	0
176	20240709	163200	155508535	4840	4840	4840	4840	0
177	20240709	163100	155508535	4840	4840	4840	4840	0
178	20240709	163000	155508535	4840	4840	4840	4840	0
179	20240709	162900	155508535	4840	4840	4840	4840	0
180	20240709	162800	155508535	4840	4840	4840	4840	0
181	20240709	162700	155508535	4840	4840	4840	4840	0
182	20240709	162600	155508535	4840	4840	4840	4840	1207
183	20240709	162500	155508535	4840	4840	4840	4840	0
184	20240709	162400	155508535	4840	4840	4840	4840	0
185	20240709	162300	155508535	4840	4840	4840	4840	0
186	20240709	162200	155508535	4840	4840	4840	4840	0
187	20240709	162100	155508535	4840	4840	4840	4840	0
188	20240709	162000	155508535	4840	4840	4840	4840	0
189	20240709	161900	155508535	4840	4840	4840	4840	0
190	20240709	161800	155508535	4840	4840	4840	4840	0
191	20240709	161700	155508535	4840	4840	4840	4840	0
192	20240709	161600	155508535	4840	4840	4840	4840	0
193	20240709	161500	155508535	4840	4840	4840	4840	0
194	20240709	161400	155508535	4840	4840	4840	4840	0
195	20240709	161300	155508535	4840	4840	4840	4840	0
196	20240709	161200	155508535	4840	4840	4840	4840	0
197	20240709	161100	155508535	4840	4840	4840	4840	0
198	20240709	161000	155508535	4840	4840	4840	4840	0
199	20240709	160900	155508535	4840	4840	4840	4840	0
200	20240709	160800	155508535	4840	4840	4840	4840	0
201	20240709	160700	155508535	4840	4840	4840	4840	0
202	20240709	160600	155508535	4840	4840	4840	4840	0
203	20240709	160500	155508535	4840	4840	4840	4840	0
204	20240709	160400	155508535	4840	4840	4840	4840	0
205	20240709	160300	155508535	4840	4840	4840	4840	0
206	20240709	160200	155508535	4840	4840	4840	4840	0
207	20240709	160100	155508535	4840	4840	4840	4840	0
208	20240709	160000	155508535	4840	4840	4840	4840	0
209	20240709	155900	155508535	4840	4840	4840	4840	0
210	20240709	155800	155508535	4840	4840	4840	4840	0
211	20240709	155700	155508535	4840	4840	4840	4840	0
212	20240709	155600	155508535	4840	4840	4840	4840	1207
213	20240709	155500	155508535	4840	4840	4840	4840	0
214	20240709	155400	155508535	4840	4840	4840	4840	0
215	20240709	155300	155508535	4840	4840	4840	4840	0
216	20240709	155200	155508535	4840	4840	4840	4840	0
217	20240709	155100	155508535	4840	4840	4840	4840	0
218	20240709	155000	155508535	4840	4840	4840	4840	0
219	20240709	154900	155508535	4840	4840	4840	4840	0
220	20240709	154800	155508535	4840	4840	4840	4840	0
221	20240709	154700	155508535	4840	4840	4840	4840	0
222	20240709	154600	155508535	4840	4840	4840	4840	0
223	20240709	154500	155508535	4840	4840	4840	4840	0
224	20240709	154400	155508535	4840	4840	4840	4840	0
225	20240709	154300	155508535	4840	4840	4840	4840	0
226	20240709	154200	155508535	4840	4840	4840	4840	0
227	20240709	154100	155508535	4840	4840	4840	4840	0
228	20240709	154000	155508535	4840	4840	4840	4840	0
229	20240709	153900	155508535	4840	4840	4840	4840	0
230	20240709	153800	155508535	4840	4840	4840	4840	0
231	20240709	153700	155508535	4840	4840	4840	4840	0
232	20240709	153600	155508535	4840	4840	4840	4840	0
233	20240709	153500	155508535	4840	4840	4840	4840	0
234	20240709	153400	155508535	4840	4840	4840	4840	0
235	20240709	153300	155508535	4840	4840	4840	4840	0
236	20240709	153200	155508535	4840	4840	4840	4840	0
237	20240709	153100	155508535	4840	4840	4840	4840	0
238	20240709	153000	155508535	4840	4840	4840	4840	1207
239	20240709	152900	149666655	4845	4845	4845	4845	0
240	20240709	152800	149666655	4845	4845	4845	4845	0
241	20240709	152700	149666655	4845	4845	4845	4845	0
242	20240709	152600	149666655	4845	4845	4845	4845	0
243	20240709	152500	149666655	4845	4845	4845	4845	0
244	20240709	152400	149666655	4845	4845	4845	4845	0
245	20240709	152300	149666655	4845	4845	4845	4845	0
246	20240709	152200	149666655	4845	4845	4845	4845	0
247	20240709	152100	149666655	4845	4845	4845	4845	0
248	20240709	152000	149666655	4845	4845	4845	4845	0
249	20240709	151900	149666655	4845	4840	4845	4840	41
250	20240709	151800	149468205	4840	4840	4845	4840	81
251	20240709	151700	149076155	4845	4845	4845	4845	0
252	20240709	151600	149076155	4845	4845	4845	4845	1
253	20240709	151500	149071310	4840	4840	4840	4840	1
254	20240709	151400	149066470	4845	4850	4850	4845	375
255	20240709	151300	147249585	4845	4850	4850	4845	58
256	20240709	151200	146968530	4850	4850	4850	4850	0
257	20240709	151100	146968530	4850	4850	4850	4850	0
258	20240709	151000	146968530	4850	4850	4850	4850	208
259	20240709	150900	145959730	4840	4840	4850	4840	118
260	20240709	150800	145388550	4840	4840	4840	4840	0
261	20240709	150700	145388550	4840	4840	4840	4840	0
262	20240709	150600	145388550	4840	4840	4840	4840	0
263	20240709	150500	145388550	4840	4840	4840	4840	1
264	20240709	150400	145383710	4830	4830	4830	4830	2
265	20240709	150300	145374050	4830	4830	4830	4830	80
266	20240709	150200	144987650	4850	4850	4850	4850	1
267	20240709	150100	144982800	4820	4820	4820	4820	0
268	20240709	150000	144982800	4820	4820	4820	4820	0
269	20240709	145900	144982800	4820	4820	4820	4820	380
270	20240709	145800	143151200	4815	4815	4815	4815	0
271	20240709	145700	143151200	4815	4815	4815	4815	0
272	20240709	145600	143151200	4815	4815	4815	4815	1
273	20240709	145500	143146385	4815	4825	4825	4815	789
274	20240709	145400	139345980	4850	4850	4850	4850	0
275	20240709	145300	139345980	4850	4850	4850	4850	20
276	20240709	145200	139248980	4850	4850	4850	4850	0
277	20240709	145100	139248980	4850	4850	4850	4850	0
278	20240709	145000	139248980	4850	4850	4850	4850	0
279	20240709	144900	139248980	4850	4850	4850	4850	0
280	20240709	144800	139248980	4850	4845	4850	4845	792
281	20240709	144700	135409550	4845	4845	4845	4845	0
282	20240709	144600	135409550	4845	4845	4845	4845	0
283	20240709	144500	135409550	4845	4845	4845	4845	0
284	20240709	144400	135409550	4845	4845	4845	4845	0
285	20240709	144300	135409550	4845	4845	4845	4845	0
286	20240709	144200	135409550	4845	4820	4845	4815	2461
287	20240709	144100	123553075	4820	4820	4820	4820	0
288	20240709	144000	123553075	4820	4820	4820	4820	0
289	20240709	143900	123553075	4820	4820	4820	4820	5
290	20240709	143800	123528975	4845	4845	4845	4845	0
291	20240709	143700	123528975	4845	4845	4845	4845	0
292	20240709	143600	123528975	4845	4845	4845	4845	1
293	20240709	143500	123524130	4820	4820	4820	4820	0
294	20240709	143400	123524130	4820	4820	4820	4820	0
295	20240709	143300	123524130	4820	4820	4820	4820	1
296	20240709	143200	123519310	4820	4825	4825	4820	2729
297	20240709	143100	110354435	4845	4845	4845	4845	0
298	20240709	143000	110354435	4845	4830	4845	4825	335
299	20240709	142900	108736400	4845	4845	4845	4845	0
300	20240709	142800	108736400	4845	4845	4845	4845	17
301	20240709	142700	108654035	4845	4845	4845	4845	0
302	20240709	142600	108654035	4845	4845	4845	4845	0
303	20240709	142500	108654035	4845	4845	4845	4845	100
304	20240709	142400	108169535	4845	4845	4845	4845	0
305	20240709	142300	108169535	4845	4845	4845	4845	0
306	20240709	142200	108169535	4845	4845	4845	4845	0
307	20240709	142100	108169535	4845	4845	4845	4845	0
308	20240709	142000	108169535	4845	4845	4845	4845	0
309	20240709	141900	108169535	4845	4845	4845	4845	1
310	20240709	141800	108164690	4845	4845	4845	4845	0
311	20240709	141700	108164690	4845	4845	4845	4845	1
312	20240709	141600	108159845	4830	4830	4830	4830	600
313	20240709	141500	105261845	4845	4845	4845	4845	0
314	20240709	141400	105261845	4845	4845	4845	4845	0
315	20240709	141300	105261845	4845	4845	4845	4845	0
316	20240709	141200	105261845	4845	4845	4845	4845	30
317	20240709	141100	105116495	4845	4845	4845	4845	0
318	20240709	141000	105116495	4845	4845	4845	4845	12
319	20240709	140900	105058355	4845	4845	4845	4845	0
320	20240709	140800	105058355	4845	4845	4845	4845	0
321	20240709	140700	105058355	4845	4845	4845	4845	13
322	20240709	140600	104995370	4845	4840	4845	4840	413
323	20240709	140500	102994720	4835	4835	4835	4835	0
324	20240709	140400	102994720	4835	4835	4835	4835	200
325	20240709	140300	102027720	4835	4835	4835	4835	200
326	20240709	140200	101060720	4835	4835	4835	4835	0
327	20240709	140100	101060720	4835	4835	4835	4835	0
328	20240709	140000	101060720	4835	4835	4835	4835	0
329	20240709	135900	101060720	4835	4835	4835	4835	0
330	20240709	135800	101060720	4835	4835	4835	4835	17
331	20240709	135700	100978525	4825	4825	4825	4825	721
332	20240709	135600	97499700	4825	4825	4825	4825	0
333	20240709	135500	97499700	4825	4825	4825	4825	0
334	20240709	135400	97499700	4825	4825	4825	4825	0
335	20240709	135300	97499700	4825	4825	4825	4825	0
336	20240709	135200	97499700	4825	4825	4825	4825	100
337	20240709	135100	97017200	4830	4830	4830	4830	0
338	20240709	135000	97017200	4830	4830	4830	4830	0
339	20240709	134900	97017200	4830	4830	4830	4830	0
340	20240709	134800	97017200	4830	4830	4830	4830	0
341	20240709	134700	97017200	4830	4830	4830	4830	0
342	20240709	134600	97017200	4830	4830	4830	4830	47
343	20240709	134500	96790190	4830	4830	4830	4830	0
344	20240709	134400	96790190	4830	4830	4830	4830	0
345	20240709	134300	96790190	4830	4830	4830	4830	0
346	20240709	134200	96790190	4830	4830	4830	4830	99
347	20240709	134100	96312020	4830	4830	4830	4830	100
348	20240709	134000	95829020	4830	4830	4830	4830	0
349	20240709	133900	95829020	4830	4830	4830	4830	0
350	20240709	133800	95829020	4830	4830	4830	4830	1
351	20240709	133700	95824190	4835	4835	4835	4835	0
352	20240709	133600	95824190	4835	4835	4835	4835	0
353	20240709	133500	95824190	4835	4835	4835	4835	0
354	20240709	133400	95824190	4835	4835	4835	4835	0
355	20240709	133300	95824190	4835	4835	4835	4835	0
356	20240709	133200	95824190	4835	4835	4835	4835	0
357	20240709	133100	95824190	4835	4835	4835	4835	284
358	20240709	133000	94451050	4840	4840	4840	4840	0
359	20240709	132900	94451050	4840	4840	4840	4840	17
360	20240709	132800	94368770	4840	4840	4840	4840	0
361	20240709	132700	94368770	4840	4840	4840	4840	1
362	20240709	132600	94363930	4845	4845	4845	4845	2
363	20240709	132500	94354240	4845	4845	4845	4845	1
364	20240709	132400	94349395	4840	4840	4840	4840	0
365	20240709	132300	94349395	4840	4840	4840	4840	1
366	20240709	132200	94344555	4845	4845	4845	4845	0
367	20240709	132100	94344555	4845	4840	4845	4840	21
368	20240709	132000	94242820	4840	4840	4840	4840	0
369	20240709	131900	94242820	4840	4840	4840	4840	0
370	20240709	131800	94242820	4840	4840	4840	4840	98
371	20240709	131700	93768500	4845	4845	4845	4845	0
372	20240709	131600	93768500	4845	4845	4845	4845	0
373	20240709	131500	93768500	4845	4845	4845	4845	111
374	20240709	131400	93230705	4845	4845	4845	4845	0
375	20240709	131300	93230705	4845	4835	4845	4835	304
376	20240709	131200	91759355	4835	4835	4835	4835	0
377	20240709	131100	91759355	4835	4835	4835	4835	0
378	20240709	131000	91759355	4835	4835	4835	4835	15
379	20240709	130900	91686830	4835	4835	4835	4835	0
380	20240709	130800	91686830	4835	4835	4835	4835	0
381	20240709	130700	91686830	4835	4835	4835	4835	281
382	20240709	130600	90328195	4830	4830	4830	4830	363
383	20240709	130500	88574905	4830	4830	4830	4830	200
384	20240709	130400	87608905	4830	4830	4830	4830	0
385	20240709	130300	87608905	4830	4830	4830	4830	0
386	20240709	130200	87608905	4830	4830	4830	4830	200
387	20240709	130100	86642905	4830	4830	4830	4830	0
388	20240709	130000	86642905	4830	4830	4830	4830	0
389	20240709	125900	86642905	4830	4830	4830	4830	0
390	20240709	125800	86642905	4830	4830	4830	4830	5
391	20240709	125700	86618755	4825	4825	4825	4825	0
392	20240709	125600	86618755	4825	4825	4825	4825	18
393	20240709	125500	86531905	4830	4830	4830	4830	0
394	20240709	125400	86531905	4830	4830	4830	4830	70
395	20240709	125300	86193805	4825	4825	4825	4825	0
396	20240709	125200	86193805	4825	4825	4825	4825	0
397	20240709	125100	86193805	4825	4825	4825	4825	0
398	20240709	125000	86193805	4825	4825	4825	4825	0
399	20240709	124900	86193805	4825	4830	4830	4825	48
400	20240709	124800	85961980	4825	4825	4825	4825	0
401	20240709	124700	85961980	4825	4825	4825	4825	0
402	20240709	124600	85961980	4825	4825	4825	4825	0
403	20240709	124500	85961980	4825	4825	4825	4825	0
404	20240709	124400	85961980	4825	4825	4825	4825	0
405	20240709	124300	85961980	4825	4825	4825	4825	0
406	20240709	124200	85961980	4825	4825	4825	4825	194
407	20240709	124100	85025930	4830	4830	4830	4830	0
408	20240709	124000	85025930	4830	4830	4830	4830	0
409	20240709	123900	85025930	4830	4830	4830	4830	0
410	20240709	123800	85025930	4830	4830	4830	4830	0
411	20240709	123700	85025930	4830	4830	4830	4830	0
412	20240709	123600	85025930	4830	4830	4830	4830	0
413	20240709	123500	85025930	4830	4830	4830	4830	0
414	20240709	123400	85025930	4830	4825	4830	4825	3
415	20240709	123300	85011450	4825	4825	4825	4825	0
416	20240709	123200	85011450	4825	4825	4825	4825	0
417	20240709	123100	85011450	4825	4825	4825	4825	0
418	20240709	123000	85011450	4825	4825	4825	4825	0
419	20240709	122900	85011450	4825	4825	4825	4825	0
420	20240709	122800	85011450	4825	4830	4830	4825	275
421	20240709	122700	83684570	4830	4830	4830	4830	0
422	20240709	122600	83684570	4830	4830	4830	4830	0
423	20240709	122500	83684570	4830	4830	4830	4830	0
424	20240709	122400	83684570	4830	4830	4830	4830	1
425	20240709	122300	83679740	4830	4830	4830	4830	0
426	20240709	122200	83679740	4830	4830	4830	4830	0
427	20240709	122100	83679740	4830	4830	4830	4830	0
428	20240709	122000	83679740	4830	4830	4830	4830	0
429	20240709	121900	83679740	4830	4830	4830	4830	0
430	20240709	121800	83679740	4830	4830	4830	4830	0
431	20240709	121700	83679740	4830	4830	4830	4830	0
432	20240709	121600	83679740	4830	4830	4830	4830	0
433	20240709	121500	83679740	4830	4830	4830	4830	303
434	20240709	121400	82216250	4830	4830	4830	4830	1
435	20240709	121300	82211420	4825	4825	4825	4825	1
436	20240709	121200	82206595	4830	4830	4830	4830	0
437	20240709	121100	82206595	4830	4830	4830	4830	0
438	20240709	121000	82206595	4830	4830	4830	4830	10
439	20240709	120900	82158295	4830	4830	4830	4830	12
440	20240709	120800	82100335	4830	4830	4830	4830	0
441	20240709	120700	82100335	4830	4830	4830	4830	0
442	20240709	120600	82100335	4830	4830	4830	4830	0
443	20240709	120500	82100335	4830	4825	4830	4825	223
444	20240709	120400	81023745	4830	4830	4830	4830	0
445	20240709	120300	81023745	4830	4830	4830	4830	205
446	20240709	120200	80033595	4830	4830	4830	4830	0
447	20240709	120100	80033595	4830	4830	4830	4830	0
448	20240709	120000	80033595	4830	4830	4830	4830	0
449	20240709	115900	80033595	4830	4830	4830	4830	0
450	20240709	115800	80033595	4830	4830	4830	4830	0
451	20240709	115700	80033595	4830	4830	4830	4830	0
452	20240709	115600	80033595	4830	4830	4830	4830	0
453	20240709	115500	80033595	4830	4830	4830	4830	1
454	20240709	115400	80028765	4820	4820	4820	4820	0
455	20240709	115300	80028765	4820	4820	4820	4820	0
456	20240709	115200	80028765	4820	4820	4820	4820	0
457	20240709	115100	80028765	4820	4820	4820	4820	0
458	20240709	115000	80028765	4820	4820	4820	4820	0
459	20240709	114900	80028765	4820	4820	4820	4820	0
460	20240709	114800	80028765	4820	4820	4820	4820	0
461	20240709	114700	80028765	4820	4820	4820	4820	0
462	20240709	114600	80028765	4820	4820	4820	4820	0
463	20240709	114500	80028765	4820	4820	4820	4820	1
464	20240709	114400	80023945	4825	4825	4825	4825	0
465	20240709	114300	80023945	4825	4825	4825	4825	4
466	20240709	114200	80004645	4825	4825	4825	4825	0
467	20240709	114100	80004645	4825	4825	4825	4825	0
468	20240709	114000	80004645	4825	4825	4825	4825	1
469	20240709	113900	79999820	4825	4825	4825	4825	1
470	20240709	113800	79994995	4825	4825	4825	4825	0
471	20240709	113700	79994995	4825	4825	4825	4825	0
472	20240709	113600	79994995	4825	4825	4825	4825	0
473	20240709	113500	79994995	4825	4825	4825	4825	0
474	20240709	113400	79994995	4825	4825	4825	4825	0
475	20240709	113300	79994995	4825	4825	4825	4825	0
476	20240709	113200	79994995	4825	4825	4825	4825	0
477	20240709	113100	79994995	4825	4820	4825	4820	230
478	20240709	113000	78886385	4820	4820	4820	4820	10
479	20240709	112900	78838185	4830	4830	4830	4830	72
480	20240709	112800	78490425	4830	4830	4830	4830	0
481	20240709	112700	78490425	4830	4830	4830	4830	0
482	20240709	112600	78490425	4830	4830	4830	4830	0
483	20240709	112500	78490425	4830	4830	4830	4830	1
484	20240709	112400	78485595	4830	4830	4830	4830	0
485	20240709	112300	78485595	4830	4830	4830	4830	0
486	20240709	112200	78485595	4830	4830	4830	4830	0
487	20240709	112100	78485595	4830	4830	4830	4830	0
488	20240709	112000	78485595	4830	4830	4830	4830	0
489	20240709	111900	78485595	4830	4830	4830	4830	0
490	20240709	111800	78485595	4830	4830	4830	4830	0
491	20240709	111700	78485595	4830	4830	4830	4830	0
492	20240709	111600	78485595	4830	4830	4830	4830	1
493	20240709	111500	78480765	4830	4830	4830	4830	0
494	20240709	111400	78480765	4830	4830	4830	4830	0
495	20240709	111300	78480765	4830	4830	4830	4830	0
496	20240709	111200	78480765	4830	4830	4830	4830	0
497	20240709	111100	78480765	4830	4830	4830	4830	0
498	20240709	111000	78480765	4830	4830	4830	4830	3
499	20240709	110900	78466275	4820	4820	4820	4820	0
500	20240709	110800	78466275	4820	4820	4820	4820	86
501	20240709	110700	78051755	4820	4820	4820	4820	0
502	20240709	110600	78051755	4820	4820	4820	4820	0
503	20240709	110500	78051755	4820	4820	4820	4820	0
504	20240709	110400	78051755	4820	4820	4820	4820	142
505	20240709	110300	77367315	4820	4820	4820	4820	0
506	20240709	110200	77367315	4820	4820	4820	4820	0
507	20240709	110100	77367315	4820	4820	4820	4820	0
508	20240709	110000	77367315	4820	4820	4820	4820	0
509	20240709	105900	77367315	4820	4820	4820	4820	50
510	20240709	105800	77126315	4820	4820	4820	4820	0
511	20240709	105700	77126315	4820	4820	4820	4820	0
512	20240709	105600	77126315	4820	4820	4820	4820	0
513	20240709	105500	77126315	4820	4820	4820	4820	1
514	20240709	105400	77121495	4830	4830	4830	4830	0
515	20240709	105300	77121495	4830	4830	4830	4830	0
516	20240709	105200	77121495	4830	4830	4830	4830	39
517	20240709	105100	76933125	4830	4830	4830	4830	3
518	20240709	105000	76918635	4830	4830	4830	4830	1
519	20240709	104900	76913805	4820	4825	4825	4820	48
520	20240709	104800	76682420	4820	4820	4820	4820	0
521	20240709	104700	76682420	4820	4820	4820	4820	0
522	20240709	104600	76682420	4820	4820	4820	4820	0
523	20240709	104500	76682420	4820	4820	4820	4820	0
524	20240709	104400	76682420	4820	4820	4820	4820	617
525	20240709	104300	73708480	4820	4820	4820	4820	0
526	20240709	104200	73708480	4820	4820	4820	4820	0
527	20240709	104100	73708480	4820	4830	4830	4820	273
528	20240709	104000	72391180	4835	4835	4835	4835	1
529	20240709	103900	72386345	4830	4830	4830	4830	0
530	20240709	103800	72386345	4830	4830	4830	4830	0
531	20240709	103700	72386345	4830	4830	4830	4830	0
532	20240709	103600	72386345	4830	4830	4830	4830	0
533	20240709	103500	72386345	4830	4835	4835	4830	33
534	20240709	103400	72226940	4840	4840	4840	4840	0
535	20240709	103300	72226940	4840	4840	4840	4840	0
536	20240709	103200	72226940	4840	4840	4840	4840	2
537	20240709	103100	72217260	4840	4840	4840	4840	0
538	20240709	103000	72217260	4840	4840	4840	4840	2
539	20240709	102900	72207580	4840	4840	4840	4840	4
540	20240709	102800	72188220	4840	4840	4840	4840	0
541	20240709	102700	72188220	4840	4840	4840	4840	4
542	20240709	102600	72168860	4845	4845	4845	4845	0
543	20240709	102500	72168860	4845	4845	4845	4845	0
544	20240709	102400	72168860	4845	4845	4845	4845	1
545	20240709	102300	72164015	4825	4825	4825	4825	0
546	20240709	102200	72164015	4825	4825	4825	4825	0
547	20240709	102100	72164015	4825	4825	4825	4825	0
548	20240709	102000	72164015	4825	4850	4850	4825	52
549	20240709	101900	71913065	4850	4850	4850	4850	2
550	20240709	101800	71903365	4825	4825	4825	4825	0
551	20240709	101700	71903365	4825	4825	4825	4825	3
552	20240709	101600	71888890	4850	4845	4850	4845	250
553	20240709	101500	70676610	4845	4845	4845	4845	0
554	20240709	101400	70676610	4845	4845	4845	4845	0
555	20240709	101300	70676610	4845	4845	4845	4845	0
556	20240709	101200	70676610	4845	4840	4845	4840	92
557	20240709	101100	70231320	4840	4835	4840	4835	871
558	20240709	101000	66016460	4830	4830	4830	4830	0
559	20240709	100900	66016460	4830	4820	4835	4820	3665
560	20240709	100800	48348870	4815	4815	4815	4815	321
561	20240709	100700	46803255	4820	4820	4820	4820	0
562	20240709	100600	46803255	4820	4820	4820	4820	180
563	20240709	100500	45935655	4825	4825	4825	4825	0
564	20240709	100400	45935655	4825	4825	4825	4825	10
565	20240709	100300	45887405	4830	4830	4830	4830	0
566	20240709	100200	45887405	4830	4830	4830	4830	40
567	20240709	100100	45694205	4830	4830	4830	4830	1
568	20240709	100000	45689375	4830	4830	4830	4830	2
569	20240709	095900	45679715	4825	4825	4825	4825	1
570	20240709	095800	45674890	4825	4825	4825	4825	1
571	20240709	095700	45670065	4825	4825	4825	4825	2
572	20240709	095600	45660415	4825	4825	4825	4825	83
573	20240709	095500	45259940	4825	4825	4825	4825	17
574	20240709	095400	45177915	4825	4825	4825	4825	3
575	20240709	095300	45163440	4825	4825	4825	4825	0
576	20240709	095200	45163440	4825	4825	4825	4825	0
577	20240709	095100	45163440	4825	4825	4825	4825	0
578	20240709	095000	45163440	4825	4825	4825	4825	20
579	20240709	094900	45066940	4825	4825	4825	4825	0
580	20240709	094800	45066940	4825	4820	4830	4820	1722
581	20240709	094700	36756625	4820	4820	4820	4820	0
582	20240709	094600	36756625	4820	4820	4820	4820	0
583	20240709	094500	36756625	4820	4820	4820	4820	11
584	20240709	094400	36703605	4820	4820	4820	4820	0
585	20240709	094300	36703605	4820	4820	4820	4820	0
586	20240709	094200	36703605	4820	4820	4820	4820	0
587	20240709	094100	36703605	4820	4820	4820	4820	0
588	20240709	094000	36703605	4820	4820	4820	4820	19
589	20240709	093900	36612025	4820	4810	4820	4810	200
590	20240709	093800	35648065	4810	4810	4810	4810	0
591	20240709	093700	35648065	4810	4810	4810	4810	108
592	20240709	093600	35128585	4810	4810	4810	4810	17
593	20240709	093500	35046815	4805	4805	4805	4805	0
594	20240709	093400	35046815	4805	4805	4805	4805	50
595	20240709	093300	34806565	4810	4810	4810	4810	539
596	20240709	093200	32213975	4810	4810	4810	4810	168
597	20240709	093100	31405895	4810	4810	4810	4810	0
598	20240709	093000	31405895	4810	4815	4815	4810	445
599	20240709	092900	29265090	4825	4825	4825	4825	55
600	20240709	092800	28999715	4825	4825	4825	4825	35
601	20240709	092700	28830840	4825	4825	4825	4825	36
602	20240709	092600	28657140	4830	4830	4830	4830	8
603	20240709	092500	28618500	4830	4830	4830	4830	0
604	20240709	092400	28618500	4830	4830	4830	4830	0
605	20240709	092300	28618500	4830	4830	4830	4830	301
606	20240709	092200	27164670	4830	4830	4830	4830	1
607	20240709	092100	27159840	4830	4830	4830	4830	0
608	20240709	092000	27159840	4830	4825	4830	4825	2010
609	20240709	091900	17454165	4825	4830	4830	4825	208
610	20240709	091800	16450560	4820	4830	4830	4820	2
611	20240709	091700	16440910	4825	4825	4825	4825	0
612	20240709	091600	16440910	4825	4830	4830	4825	21
613	20240709	091500	16339525	4830	4820	4830	4820	319
614	20240709	091400	14801290	4820	4815	4820	4815	296
615	20240709	091300	13376020	4795	4800	4815	4795	500
616	20240709	091200	10973820	4795	4790	4795	4790	560
617	20240709	091100	8289695	4790	4790	4790	4790	30
618	20240709	091000	8145995	4775	4775	4775	4775	10
619	20240709	090900	8098245	4785	4785	4785	4785	20
620	20240709	090800	8002545	4760	4760	4760	4760	1
621	20240709	090700	7997785	4750	4750	4750	4750	0
622	20240709	090600	7997785	4750	4750	4750	4750	0
623	20240709	090500	7997785	4750	4750	4750	4750	0
624	20240709	090400	7997785	4750	4750	4750	4750	2
625	20240709	090300	7988285	4780	4775	4780	4775	10
626	20240709	090200	7940510	4745	4745	4745	4745	0
627	20240709	090100	7940510	4745	4745	4745	4745	0
628	20240709	090000	7940510	4745	4740	4745	4740	1675