KissMeData/137080/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	202900	157649160	4975	4975	4975	4975	475
3	20240715	202800	157649160	4975	4975	4975	4975	0
4	20240715	202700	157649160	4975	4975	4975	4975	0
5	20240715	202600	157649160	4975	4975	4975	4975	0
6	20240715	202500	157649160	4975	4975	4975	4975	0
7	20240715	202400	157649160	4975	4975	4975	4975	0
8	20240715	202300	157649160	4975	4975	4975	4975	0
9	20240715	202200	157649160	4975	4975	4975	4975	0
10	20240715	202100	157649160	4975	4975	4975	4975	0
11	20240715	202000	157649160	4975	4975	4975	4975	0
12	20240715	201900	157649160	4975	4975	4975	4975	0
13	20240715	201800	157649160	4975	4975	4975	4975	0
14	20240715	201700	157649160	4975	4975	4975	4975	0
15	20240715	201600	157649160	4975	4975	4975	4975	0
16	20240715	201500	157649160	4975	4975	4975	4975	0
17	20240715	201400	157649160	4975	4975	4975	4975	0
18	20240715	201300	157649160	4975	4975	4975	4975	0
19	20240715	201200	157649160	4975	4975	4975	4975	0
20	20240715	201100	157649160	4975	4975	4975	4975	0
21	20240715	201000	157649160	4975	4975	4975	4975	0
22	20240715	200900	157649160	4975	4975	4975	4975	0
23	20240715	200800	157649160	4975	4975	4975	4975	0
24	20240715	200700	157649160	4975	4975	4975	4975	0
25	20240715	200600	157649160	4975	4975	4975	4975	0
26	20240715	200500	157649160	4975	4975	4975	4975	0
27	20240715	200400	157649160	4975	4975	4975	4975	0
28	20240715	200300	157649160	4975	4975	4975	4975	0
29	20240715	200200	157649160	4975	4975	4975	4975	0
30	20240715	200100	157649160	4975	4975	4975	4975	0
31	20240715	200000	157649160	4975	4975	4975	4975	0
32	20240715	195900	157649160	4975	4975	4975	4975	475
33	20240715	195800	157649160	4975	4975	4975	4975	0
34	20240715	195700	157649160	4975	4975	4975	4975	0
35	20240715	195600	157649160	4975	4975	4975	4975	0
36	20240715	195500	157649160	4975	4975	4975	4975	0
37	20240715	195400	157649160	4975	4975	4975	4975	0
38	20240715	195300	157649160	4975	4975	4975	4975	0
39	20240715	195200	157649160	4975	4975	4975	4975	0
40	20240715	195100	157649160	4975	4975	4975	4975	0
41	20240715	195000	157649160	4975	4975	4975	4975	0
42	20240715	194900	157649160	4975	4975	4975	4975	0
43	20240715	194800	157649160	4975	4975	4975	4975	0
44	20240715	194700	157649160	4975	4975	4975	4975	0
45	20240715	194600	157649160	4975	4975	4975	4975	0
46	20240715	194500	157649160	4975	4975	4975	4975	0
47	20240715	194400	157649160	4975	4975	4975	4975	0
48	20240715	194300	157649160	4975	4975	4975	4975	0
49	20240715	194200	157649160	4975	4975	4975	4975	0
50	20240715	194100	157649160	4975	4975	4975	4975	0
51	20240715	194000	157649160	4975	4975	4975	4975	0
52	20240715	193900	157649160	4975	4975	4975	4975	0
53	20240715	193800	157649160	4975	4975	4975	4975	0
54	20240715	193700	157649160	4975	4975	4975	4975	0
55	20240715	193600	157649160	4975	4975	4975	4975	0
56	20240715	193500	157649160	4975	4975	4975	4975	0
57	20240715	193400	157649160	4975	4975	4975	4975	0
58	20240715	193300	157649160	4975	4975	4975	4975	0
59	20240715	193200	157649160	4975	4975	4975	4975	0
60	20240715	193100	157649160	4975	4975	4975	4975	0
61	20240715	193000	157649160	4975	4975	4975	4975	0
62	20240715	192900	157649160	4975	4975	4975	4975	475
63	20240715	192800	157649160	4975	4975	4975	4975	0
64	20240715	192700	157649160	4975	4975	4975	4975	0
65	20240715	192600	157649160	4975	4975	4975	4975	0
66	20240715	192500	157649160	4975	4975	4975	4975	0
67	20240715	192400	157649160	4975	4975	4975	4975	0
68	20240715	192300	157649160	4975	4975	4975	4975	0
69	20240715	192200	157649160	4975	4975	4975	4975	0
70	20240715	192100	157649160	4975	4975	4975	4975	0
71	20240715	192000	157649160	4975	4975	4975	4975	0
72	20240715	191900	157649160	4975	4975	4975	4975	0
73	20240715	191800	157649160	4975	4975	4975	4975	0
74	20240715	191700	157649160	4975	4975	4975	4975	0
75	20240715	191600	157649160	4975	4975	4975	4975	0
76	20240715	191500	157649160	4975	4975	4975	4975	0
77	20240715	191400	157649160	4975	4975	4975	4975	0
78	20240715	191300	157649160	4975	4975	4975	4975	0
79	20240715	191200	157649160	4975	4975	4975	4975	0
80	20240715	191100	157649160	4975	4975	4975	4975	0
81	20240715	191000	157649160	4975	4975	4975	4975	0
82	20240715	190900	157649160	4975	4975	4975	4975	0
83	20240715	190800	157649160	4975	4975	4975	4975	0
84	20240715	190700	157649160	4975	4975	4975	4975	0
85	20240715	190600	157649160	4975	4975	4975	4975	0
86	20240715	190500	157649160	4975	4975	4975	4975	0
87	20240715	190400	157649160	4975	4975	4975	4975	0
88	20240715	190300	157649160	4975	4975	4975	4975	0
89	20240715	190200	157649160	4975	4975	4975	4975	0
90	20240715	190100	157649160	4975	4975	4975	4975	0
91	20240715	190000	157649160	4975	4975	4975	4975	0
92	20240715	185900	157649160	4975	4975	4975	4975	475
93	20240715	185800	157649160	4975	4975	4975	4975	0
94	20240715	185700	157649160	4975	4975	4975	4975	0
95	20240715	185600	157649160	4975	4975	4975	4975	0
96	20240715	185500	157649160	4975	4975	4975	4975	0
97	20240715	185400	157649160	4975	4975	4975	4975	0
98	20240715	185300	157649160	4975	4975	4975	4975	0
99	20240715	185200	157649160	4975	4975	4975	4975	0
100	20240715	185100	157649160	4975	4975	4975	4975	0
101	20240715	185000	157649160	4975	4975	4975	4975	0
102	20240715	184900	157649160	4975	4975	4975	4975	0
103	20240715	184800	157649160	4975	4975	4975	4975	0
104	20240715	184700	157649160	4975	4975	4975	4975	0
105	20240715	184600	157649160	4975	4975	4975	4975	0
106	20240715	184500	157649160	4975	4975	4975	4975	0
107	20240715	184400	157649160	4975	4975	4975	4975	0
108	20240715	184300	157649160	4975	4975	4975	4975	0
109	20240715	184200	157649160	4975	4975	4975	4975	0
110	20240715	184100	157649160	4975	4975	4975	4975	0
111	20240715	184000	157649160	4975	4975	4975	4975	0
112	20240715	183900	157649160	4975	4975	4975	4975	0
113	20240715	183800	157649160	4975	4975	4975	4975	0
114	20240715	183700	157649160	4975	4975	4975	4975	0
115	20240715	183600	157649160	4975	4975	4975	4975	0
116	20240715	183500	157649160	4975	4975	4975	4975	0
117	20240715	183400	157649160	4975	4975	4975	4975	0
118	20240715	183300	157649160	4975	4975	4975	4975	0
119	20240715	183200	157649160	4975	4975	4975	4975	0
120	20240715	183100	157649160	4975	4975	4975	4975	0
121	20240715	183000	157649160	4975	4975	4975	4975	0
122	20240715	182900	157649160	4975	4975	4975	4975	475
123	20240715	182800	157649160	4975	4975	4975	4975	0
124	20240715	182700	157649160	4975	4975	4975	4975	0
125	20240715	182600	157649160	4975	4975	4975	4975	0
126	20240715	182500	157649160	4975	4975	4975	4975	0
127	20240715	182400	157649160	4975	4975	4975	4975	0
128	20240715	182300	157649160	4975	4975	4975	4975	0
129	20240715	182200	157649160	4975	4975	4975	4975	0
130	20240715	182100	157649160	4975	4975	4975	4975	0
131	20240715	182000	157649160	4975	4975	4975	4975	0
132	20240715	181900	157649160	4975	4975	4975	4975	0
133	20240715	181800	157649160	4975	4975	4975	4975	0
134	20240715	181700	157649160	4975	4975	4975	4975	0
135	20240715	181600	157649160	4975	4975	4975	4975	0
136	20240715	181500	157649160	4975	4975	4975	4975	0
137	20240715	181400	157649160	4975	4975	4975	4975	0
138	20240715	181300	157649160	4975	4975	4975	4975	0
139	20240715	181200	157649160	4975	4975	4975	4975	0
140	20240715	181100	157649160	4975	4975	4975	4975	0
141	20240715	181000	157649160	4975	4975	4975	4975	0
142	20240715	180900	157649160	4975	4975	4975	4975	0
143	20240715	180800	157649160	4975	4975	4975	4975	0
144	20240715	180700	157649160	4975	4975	4975	4975	0
145	20240715	180600	157649160	4975	4975	4975	4975	0
146	20240715	180500	157649160	4975	4975	4975	4975	0
147	20240715	180400	157649160	4975	4975	4975	4975	0
148	20240715	180300	157649160	4975	4975	4975	4975	0
149	20240715	180200	157649160	4975	4975	4975	4975	0
150	20240715	180100	157649160	4975	4975	4975	4975	0
151	20240715	180000	157649160	4975	4975	4975	4975	0
152	20240715	175900	157649160	4975	4975	4975	4975	475
153	20240715	175800	157649160	4975	4975	4975	4975	0
154	20240715	175700	157649160	4975	4975	4975	4975	0
155	20240715	175600	157649160	4975	4975	4975	4975	0
156	20240715	175500	157649160	4975	4975	4975	4975	0
157	20240715	175400	157649160	4975	4975	4975	4975	0
158	20240715	175300	157649160	4975	4975	4975	4975	0
159	20240715	175200	157649160	4975	4975	4975	4975	0
160	20240715	175100	157649160	4975	4975	4975	4975	0
161	20240715	175000	157649160	4975	4975	4975	4975	0
162	20240715	174900	157649160	4975	4975	4975	4975	0
163	20240715	174800	157649160	4975	4975	4975	4975	0
164	20240715	174700	157649160	4975	4975	4975	4975	0
165	20240715	174600	157649160	4975	4975	4975	4975	0
166	20240715	174500	157649160	4975	4975	4975	4975	0
167	20240715	174400	157649160	4975	4975	4975	4975	0
168	20240715	174300	157649160	4975	4975	4975	4975	0
169	20240715	174200	157649160	4975	4975	4975	4975	0
170	20240715	174100	157649160	4975	4975	4975	4975	0
171	20240715	174000	157649160	4975	4975	4975	4975	0
172	20240715	173900	157649160	4975	4975	4975	4975	0
173	20240715	173800	157649160	4975	4975	4975	4975	0
174	20240715	173700	157649160	4975	4975	4975	4975	0
175	20240715	173600	157649160	4975	4975	4975	4975	0
176	20240715	173500	157649160	4975	4975	4975	4975	0
177	20240715	173400	157649160	4975	4975	4975	4975	0
178	20240715	173300	157649160	4975	4975	4975	4975	0
179	20240715	173200	157649160	4975	4975	4975	4975	0
180	20240715	173100	157649160	4975	4975	4975	4975	0
181	20240715	173000	157649160	4975	4975	4975	4975	0
182	20240715	172900	157649160	4975	4975	4975	4975	475
183	20240715	172800	157649160	4975	4975	4975	4975	0
184	20240715	172700	157649160	4975	4975	4975	4975	0
185	20240715	172600	157649160	4975	4975	4975	4975	0
186	20240715	172500	157649160	4975	4975	4975	4975	0
187	20240715	172400	157649160	4975	4975	4975	4975	0
188	20240715	172300	157649160	4975	4975	4975	4975	0
189	20240715	172200	157649160	4975	4975	4975	4975	0
190	20240715	172100	157649160	4975	4975	4975	4975	0
191	20240715	172000	157649160	4975	4975	4975	4975	0
192	20240715	171900	157649160	4975	4975	4975	4975	0
193	20240715	171800	157649160	4975	4975	4975	4975	0
194	20240715	171700	157649160	4975	4975	4975	4975	0
195	20240715	171600	157649160	4975	4975	4975	4975	0
196	20240715	171500	157649160	4975	4975	4975	4975	0
197	20240715	171400	157649160	4975	4975	4975	4975	0
198	20240715	171300	157649160	4975	4975	4975	4975	0
199	20240715	171200	157649160	4975	4975	4975	4975	0
200	20240715	171100	157649160	4975	4975	4975	4975	0
201	20240715	171000	157649160	4975	4975	4975	4975	0
202	20240715	170900	157649160	4975	4975	4975	4975	0
203	20240715	170800	157649160	4975	4975	4975	4975	0
204	20240715	170700	157649160	4975	4975	4975	4975	0
205	20240715	170600	157649160	4975	4975	4975	4975	0
206	20240715	170500	157649160	4975	4975	4975	4975	0
207	20240715	170400	157649160	4975	4975	4975	4975	0
208	20240715	170300	157649160	4975	4975	4975	4975	0
209	20240715	170200	157649160	4975	4975	4975	4975	0
210	20240715	170100	157649160	4975	4975	4975	4975	0
211	20240715	170000	157649160	4975	4975	4975	4975	0
212	20240715	165900	157649160	4975	4975	4975	4975	475
213	20240715	165800	157649160	4975	4975	4975	4975	0
214	20240715	165700	157649160	4975	4975	4975	4975	0
215	20240715	165600	157649160	4975	4975	4975	4975	0
216	20240715	165500	157649160	4975	4975	4975	4975	0
217	20240715	165400	157649160	4975	4975	4975	4975	0
218	20240715	165300	157649160	4975	4975	4975	4975	0
219	20240715	165200	157649160	4975	4975	4975	4975	0
220	20240715	165100	157649160	4975	4975	4975	4975	0
221	20240715	165000	157649160	4975	4975	4975	4975	0
222	20240715	164900	157649160	4975	4975	4975	4975	0
223	20240715	164800	157649160	4975	4975	4975	4975	0
224	20240715	164700	157649160	4975	4975	4975	4975	0
225	20240715	164600	157649160	4975	4975	4975	4975	0
226	20240715	164500	157649160	4975	4975	4975	4975	0
227	20240715	164400	157649160	4975	4975	4975	4975	0
228	20240715	164300	157649160	4975	4975	4975	4975	0
229	20240715	164200	157649160	4975	4975	4975	4975	0
230	20240715	164100	157649160	4975	4975	4975	4975	0
231	20240715	164000	157649160	4975	4975	4975	4975	0
232	20240715	163900	157649160	4975	4975	4975	4975	0
233	20240715	163800	157649160	4975	4975	4975	4975	0
234	20240715	163700	157649160	4975	4975	4975	4975	0
235	20240715	163600	157649160	4975	4975	4975	4975	0
236	20240715	163500	157649160	4975	4975	4975	4975	0
237	20240715	163400	157649160	4975	4975	4975	4975	0
238	20240715	163300	157649160	4975	4975	4975	4975	0
239	20240715	163200	157649160	4975	4975	4975	4975	0
240	20240715	163100	157649160	4975	4975	4975	4975	0
241	20240715	163000	157649160	4975	4975	4975	4975	0
242	20240715	162900	157649160	4975	4975	4975	4975	475
243	20240715	162800	157649160	4975	4975	4975	4975	0
244	20240715	162700	157649160	4975	4975	4975	4975	0
245	20240715	162600	157649160	4975	4975	4975	4975	0
246	20240715	162500	157649160	4975	4975	4975	4975	0
247	20240715	162400	157649160	4975	4975	4975	4975	0
248	20240715	162300	157649160	4975	4975	4975	4975	0
249	20240715	162200	157649160	4975	4975	4975	4975	0
250	20240715	162100	157649160	4975	4975	4975	4975	0
251	20240715	162000	157649160	4975	4975	4975	4975	0
252	20240715	161900	157649160	4975	4975	4975	4975	0
253	20240715	161800	157649160	4975	4975	4975	4975	0
254	20240715	161700	157649160	4975	4975	4975	4975	0
255	20240715	161600	157649160	4975	4975	4975	4975	0
256	20240715	161500	157649160	4975	4975	4975	4975	0
257	20240715	161400	157649160	4975	4975	4975	4975	0
258	20240715	161300	157649160	4975	4975	4975	4975	0
259	20240715	161200	157649160	4975	4975	4975	4975	0
260	20240715	161100	157649160	4975	4975	4975	4975	0
261	20240715	161000	157649160	4975	4975	4975	4975	0
262	20240715	160900	157649160	4975	4975	4975	4975	0
263	20240715	160800	157649160	4975	4975	4975	4975	0
264	20240715	160700	157649160	4975	4975	4975	4975	0
265	20240715	160600	157649160	4975	4975	4975	4975	0
266	20240715	160500	157649160	4975	4975	4975	4975	0
267	20240715	160400	157649160	4975	4975	4975	4975	0
268	20240715	160300	157649160	4975	4975	4975	4975	0
269	20240715	160200	157649160	4975	4975	4975	4975	0
270	20240715	160100	157649160	4975	4975	4975	4975	0
271	20240715	160000	157649160	4975	4975	4975	4975	0
272	20240715	155900	157649160	4975	4975	4975	4975	475
273	20240715	155800	157649160	4975	4975	4975	4975	0
274	20240715	155700	157649160	4975	4975	4975	4975	0
275	20240715	155600	157649160	4975	4975	4975	4975	0
276	20240715	155500	157649160	4975	4975	4975	4975	0
277	20240715	155400	157649160	4975	4975	4975	4975	0
278	20240715	155300	157649160	4975	4975	4975	4975	0
279	20240715	155200	157649160	4975	4975	4975	4975	0
280	20240715	155100	157649160	4975	4975	4975	4975	0
281	20240715	155000	157649160	4975	4975	4975	4975	0
282	20240715	154900	157649160	4975	4975	4975	4975	0
283	20240715	154800	157649160	4975	4975	4975	4975	0
284	20240715	154700	157649160	4975	4975	4975	4975	0
285	20240715	154600	157649160	4975	4975	4975	4975	0
286	20240715	154500	157649160	4975	4975	4975	4975	0
287	20240715	154400	157649160	4975	4975	4975	4975	0
288	20240715	154300	157649160	4975	4975	4975	4975	0
289	20240715	154200	157649160	4975	4975	4975	4975	0
290	20240715	154100	157649160	4975	4975	4975	4975	0
291	20240715	154000	157649160	4975	4975	4975	4975	0
292	20240715	153900	157649160	4975	4975	4975	4975	0
293	20240715	153800	157649160	4975	4975	4975	4975	0
294	20240715	153700	157649160	4975	4975	4975	4975	0
295	20240715	153600	157649160	4975	4975	4975	4975	0
296	20240715	153500	157649160	4975	4975	4975	4975	0
297	20240715	153400	157649160	4975	4975	4975	4975	0
298	20240715	153300	157649160	4975	4975	4975	4975	0
299	20240715	153200	157649160	4975	4975	4975	4975	0
300	20240715	153100	157649160	4975	4975	4975	4975	0
301	20240715	153000	157649160	4975	4975	4975	4975	475
302	20240715	152900	155286035	4975	4975	4975	4975	0
303	20240715	152800	155286035	4975	4975	4975	4975	0
304	20240715	152700	155286035	4975	4975	4975	4975	0
305	20240715	152600	155286035	4975	4975	4975	4975	0
306	20240715	152500	155286035	4975	4975	4975	4975	0
307	20240715	152400	155286035	4975	4975	4975	4975	0
308	20240715	152300	155286035	4975	4975	4975	4975	0
309	20240715	152200	155286035	4975	4975	4975	4975	0
310	20240715	152100	155286035	4975	4975	4975	4975	0
311	20240715	152000	155286035	4975	4975	4975	4975	0
312	20240715	151900	155286035	4975	4975	4975	4960	43
313	20240715	151800	155072710	4960	4960	4975	4960	47
314	20240715	151700	154839575	4960	4960	4960	4960	204
315	20240715	151600	153827735	4970	4970	4975	4970	21
316	20240715	151500	153723345	4960	4960	4960	4960	40
317	20240715	151400	153524945	4960	4960	4960	4960	1
318	20240715	151300	153519985	4960	4960	4960	4960	392
319	20240715	151200	151575665	4960	4960	4960	4960	0
320	20240715	151100	151575665	4960	4960	4960	4960	0
321	20240715	151000	151575665	4960	4965	4965	4960	1367
322	20240715	150900	144793490	4970	4970	4970	4970	0
323	20240715	150800	144793490	4970	4970	4970	4970	0
324	20240715	150700	144793490	4970	4970	4970	4970	0
325	20240715	150600	144793490	4970	4970	4970	4970	0
326	20240715	150500	144793490	4970	4970	4970	4970	0
327	20240715	150400	144793490	4970	4970	4970	4970	0
328	20240715	150300	144793490	4970	4970	4970	4970	10
329	20240715	150200	144743790	4965	4965	4965	4965	0
330	20240715	150100	144743790	4965	4965	4965	4965	0
331	20240715	150000	144743790	4965	4965	4965	4965	0
332	20240715	145900	144743790	4965	4965	4965	4965	0
333	20240715	145800	144743790	4965	4965	4965	4965	1
334	20240715	145700	144738825	4965	4965	4965	4965	350
335	20240715	145600	143001075	4960	4960	4960	4960	0
336	20240715	145500	143001075	4960	4960	4960	4960	0
337	20240715	145400	143001075	4960	4960	4960	4960	0
338	20240715	145300	143001075	4960	4960	4960	4960	447
339	20240715	145200	140783955	4960	4960	4960	4960	3
340	20240715	145100	140769075	4960	4960	4960	4960	0
341	20240715	145000	140769075	4960	4960	4960	4960	0
342	20240715	144900	140769075	4960	4960	4960	4960	0
343	20240715	144800	140769075	4960	4960	4960	4960	0
344	20240715	144700	140769075	4960	4960	4960	4960	50
345	20240715	144600	140521075	4960	4955	4960	4955	222
346	20240715	144500	139420035	4955	4960	4960	4955	6
347	20240715	144400	139390300	4960	4955	4960	4955	8
348	20240715	144300	139350655	4965	4965	4965	4965	0
349	20240715	144200	139350655	4965	4965	4965	4965	7
350	20240715	144100	139315900	4955	4955	4955	4955	0
351	20240715	144000	139315900	4955	4955	4955	4955	0
352	20240715	143900	139315900	4955	4955	4955	4955	0
353	20240715	143800	139315900	4955	4955	4955	4955	0
354	20240715	143700	139315900	4955	4960	4960	4955	1700
355	20240715	143600	130892300	4955	4955	4955	4955	0
356	20240715	143500	130892300	4955	4960	4960	4955	1063
357	20240715	143400	125624725	4960	4960	4960	4960	16
358	20240715	143300	125545365	4955	4955	4955	4955	70
359	20240715	143200	125198515	4960	4965	4965	4960	1398
360	20240715	143100	118264255	4965	4965	4965	4965	227
361	20240715	143000	117137200	4965	4965	4965	4965	0
362	20240715	142900	117137200	4965	4965	4965	4965	0
363	20240715	142800	117137200	4965	4965	4965	4965	5
364	20240715	142700	117112375	4965	4965	4965	4965	0
365	20240715	142600	117112375	4965	4965	4965	4965	0
366	20240715	142500	117112375	4965	4965	4965	4965	0
367	20240715	142400	117112375	4965	4965	4965	4965	0
368	20240715	142300	117112375	4965	4965	4965	4965	0
369	20240715	142200	117112375	4965	4965	4965	4965	45
370	20240715	142100	116888950	4965	4965	4965	4965	0
371	20240715	142000	116888950	4965	4965	4965	4965	0
372	20240715	141900	116888950	4965	4965	4965	4965	0
373	20240715	141800	116888950	4965	4965	4965	4965	0
374	20240715	141700	116888950	4965	4965	4965	4965	0
375	20240715	141600	116888950	4965	4970	4970	4965	2
376	20240715	141500	116879015	4970	4970	4970	4970	0
377	20240715	141400	116879015	4970	4970	4970	4970	0
378	20240715	141300	116879015	4970	4970	4970	4970	3
379	20240715	141200	116864105	4970	4970	4970	4970	0
380	20240715	141100	116864105	4970	4970	4970	4970	100
381	20240715	141000	116367105	4970	4970	4970	4970	0
382	20240715	140900	116367105	4970	4970	4970	4970	0
383	20240715	140800	116367105	4970	4970	4970	4970	0
384	20240715	140700	116367105	4970	4970	4970	4970	0
385	20240715	140600	116367105	4970	4970	4970	4970	0
386	20240715	140500	116367105	4970	4970	4970	4970	0
387	20240715	140400	116367105	4970	4970	4970	4970	0
388	20240715	140300	116367105	4970	4960	4970	4960	6
389	20240715	140200	116337315	4970	4970	4970	4970	0
390	20240715	140100	116337315	4970	4970	4970	4970	0
391	20240715	140000	116337315	4970	4970	4970	4970	0
392	20240715	135900	116337315	4970	4970	4970	4970	0
393	20240715	135800	116337315	4970	4960	4970	4960	3
394	20240715	135700	116322415	4960	4960	4960	4960	0
395	20240715	135600	116322415	4960	4960	4960	4960	0
396	20240715	135500	116322415	4960	4960	4960	4960	0
397	20240715	135400	116322415	4960	4960	4960	4960	0
398	20240715	135300	116322415	4960	4960	4960	4960	280
399	20240715	135200	114933615	4960	4960	4960	4960	0
400	20240715	135100	114933615	4960	4960	4960	4960	0
401	20240715	135000	114933615	4960	4960	4960	4960	0
402	20240715	134900	114933615	4960	4960	4960	4960	0
403	20240715	134800	114933615	4960	4960	4960	4960	55
404	20240715	134700	114660815	4960	4960	4960	4960	2
405	20240715	134600	114650895	4960	4960	4960	4960	10
406	20240715	134500	114601295	4955	4960	4960	4955	147
407	20240715	134400	113872465	4965	4960	4965	4960	394
408	20240715	134300	111917825	4960	4965	4965	4960	1177
409	20240715	134200	106079330	4965	4970	4970	4965	4155
410	20240715	134100	85449680	4970	4970	4970	4970	10
411	20240715	134000	85399980	4970	4970	4970	4970	0
412	20240715	133900	85399980	4970	4970	4970	4970	0
413	20240715	133800	85399980	4970	4970	4970	4970	107
414	20240715	133700	84868190	4970	4970	4970	4970	0
415	20240715	133600	84868190	4970	4970	4970	4970	0
416	20240715	133500	84868190	4970	4970	4970	4970	0
417	20240715	133400	84868190	4970	4975	4975	4970	146
418	20240715	133300	84142520	4975	4975	4975	4975	1
419	20240715	133200	84137545	4970	4970	4970	4970	0
420	20240715	133100	84137545	4970	4970	4970	4970	0
421	20240715	133000	84137545	4970	4970	4970	4970	0
422	20240715	132900	84137545	4970	4970	4970	4970	0
423	20240715	132800	84137545	4970	4970	4970	4970	800
424	20240715	132700	80161545	4970	4970	4970	4970	676
425	20240715	132600	76801825	4975	4975	4975	4975	50
426	20240715	132500	76553075	4975	4975	4975	4975	109
427	20240715	132400	76010800	4975	4975	4975	4975	338
428	20240715	132300	74329250	4985	4985	4985	4985	0
429	20240715	132200	74329250	4985	4985	4985	4985	0
430	20240715	132100	74329250	4985	4985	4985	4985	3
431	20240715	132000	74314295	4985	4985	4985	4985	0
432	20240715	131900	74314295	4985	4985	4985	4985	0
433	20240715	131800	74314295	4985	4985	4985	4985	2
434	20240715	131700	74304325	4975	4975	4975	4975	12
435	20240715	131600	74244625	4975	4975	4975	4975	0
436	20240715	131500	74244625	4975	4975	4975	4975	0
437	20240715	131400	74244625	4975	4975	4975	4975	0
438	20240715	131300	74244625	4975	4975	4975	4975	0
439	20240715	131200	74244625	4975	4975	4975	4975	50
440	20240715	131100	73995875	4975	4975	4975	4975	0
441	20240715	131000	73995875	4975	4975	4975	4975	0
442	20240715	130900	73995875	4975	4975	4975	4975	0
443	20240715	130800	73995875	4975	4975	4975	4975	12
444	20240715	130700	73936175	4975	4975	4975	4975	0
445	20240715	130600	73936175	4975	4975	4975	4975	0
446	20240715	130500	73936175	4975	4975	4975	4975	0
447	20240715	130400	73936175	4975	4975	4975	4975	0
448	20240715	130300	73936175	4975	4975	4975	4975	0
449	20240715	130200	73936175	4975	4975	4975	4975	0
450	20240715	130100	73936175	4975	4975	4975	4975	0
451	20240715	130000	73936175	4975	4975	4975	4975	0
452	20240715	125900	73936175	4975	4975	4975	4975	0
453	20240715	125800	73936175	4975	4975	4975	4975	0
454	20240715	125700	73936175	4975	4975	4975	4975	0
455	20240715	125600	73936175	4975	4975	4975	4975	0
456	20240715	125500	73936175	4975	4975	4975	4975	0
457	20240715	125400	73936175	4975	4975	4975	4975	20
458	20240715	125300	73836675	4970	4985	4985	4970	213
459	20240715	125200	72776155	4990	4990	4990	4990	1
460	20240715	125100	72771165	4985	4985	4985	4985	0
461	20240715	125000	72771165	4985	4985	4985	4985	44
462	20240715	124900	72551825	4985	4985	4985	4985	50
463	20240715	124800	72302575	4985	4985	4985	4985	0
464	20240715	124700	72302575	4985	4985	4985	4985	50
465	20240715	124600	72053325	4985	4985	4985	4985	0
466	20240715	124500	72053325	4985	4985	4985	4985	5
467	20240715	124400	72028400	4985	4985	4985	4985	0
468	20240715	124300	72028400	4985	4985	4985	4985	0
469	20240715	124200	72028400	4985	4985	4985	4985	0
470	20240715	124100	72028400	4985	4985	4985	4985	0
471	20240715	124000	72028400	4985	4985	4985	4985	0
472	20240715	123900	72028400	4985	4985	4985	4985	0
473	20240715	123800	72028400	4985	4985	4985	4985	0
474	20240715	123700	72028400	4985	4985	4985	4985	7
475	20240715	123600	71993505	4985	4985	4985	4985	0
476	20240715	123500	71993505	4985	4985	4985	4985	0
477	20240715	123400	71993505	4985	4985	4985	4985	2
478	20240715	123300	71983535	4985	4985	4985	4985	0
479	20240715	123200	71983535	4985	4985	4985	4985	3
480	20240715	123100	71968580	4985	4985	4985	4985	7
481	20240715	123000	71933685	4985	4985	4985	4985	1
482	20240715	122900	71928700	4985	4985	4985	4985	20
483	20240715	122800	71829000	4985	4985	4985	4985	0
484	20240715	122700	71829000	4985	4985	4985	4985	3
485	20240715	122600	71814045	4970	4980	4980	4970	500
486	20240715	122500	69328125	4990	4990	4990	4990	0
487	20240715	122400	69328125	4990	4990	4990	4990	53
488	20240715	122300	69063655	4990	4990	4990	4990	0
489	20240715	122200	69063655	4990	4990	4990	4990	0
490	20240715	122100	69063655	4990	4990	4990	4990	1
491	20240715	122000	69058665	4975	4975	4975	4975	0
492	20240715	121900	69058665	4975	4975	4975	4975	0
493	20240715	121800	69058665	4975	4975	4975	4975	0
494	20240715	121700	69058665	4975	4975	4975	4975	0
495	20240715	121600	69058665	4975	4975	4975	4975	0
496	20240715	121500	69058665	4975	4975	4975	4975	0
497	20240715	121400	69058665	4975	4975	4975	4975	0
498	20240715	121300	69058665	4975	4975	4975	4975	0
499	20240715	121200	69058665	4975	4975	4975	4975	0
500	20240715	121100	69058665	4975	4975	4975	4975	0
501	20240715	121000	69058665	4975	4975	4975	4975	2
502	20240715	120900	69048715	4975	4975	4975	4975	0
503	20240715	120800	69048715	4975	4975	4975	4975	0
504	20240715	120700	69048715	4975	4975	4975	4975	0
505	20240715	120600	69048715	4975	4975	4975	4975	0
506	20240715	120500	69048715	4975	4975	4975	4975	0
507	20240715	120400	69048715	4975	4975	4975	4975	0
508	20240715	120300	69048715	4975	4975	4975	4975	0
509	20240715	120200	69048715	4975	4975	4975	4975	0
510	20240715	120100	69048715	4975	4975	4975	4975	0
511	20240715	120000	69048715	4975	4975	4975	4975	0
512	20240715	115900	69048715	4975	4980	4980	4975	279
513	20240715	115800	67660470	4985	4985	4985	4985	0
514	20240715	115700	67660470	4985	4985	4985	4985	45
515	20240715	115600	67436145	4985	4985	4985	4985	0
516	20240715	115500	67436145	4985	4985	4985	4985	1
517	20240715	115400	67431160	4980	4980	4980	4980	0
518	20240715	115300	67431160	4980	4980	4980	4980	0
519	20240715	115200	67431160	4980	4980	4980	4980	0
520	20240715	115100	67431160	4980	4980	4980	4980	0
521	20240715	115000	67431160	4980	4980	4980	4980	0
522	20240715	114900	67431160	4980	4980	4980	4980	0
523	20240715	114800	67431160	4980	4980	4980	4980	10
524	20240715	114700	67381360	4980	4980	4980	4980	0
525	20240715	114600	67381360	4980	4980	4980	4980	55
526	20240715	114500	67107460	4990	4990	4990	4990	0
527	20240715	114400	67107460	4990	4990	4990	4990	0
528	20240715	114300	67107460	4990	4990	4990	4990	1
529	20240715	114200	67102470	4990	4990	4990	4990	1
530	20240715	114100	67097480	4975	4975	4975	4975	0
531	20240715	114000	67097480	4975	4975	4975	4975	0
532	20240715	113900	67097480	4975	4975	4975	4975	0
533	20240715	113800	67097480	4975	4975	4975	4975	0
534	20240715	113700	67097480	4975	4975	4975	4975	0
535	20240715	113600	67097480	4975	4975	4975	4975	0
536	20240715	113500	67097480	4975	4975	4975	4975	1
537	20240715	113400	67092505	4985	4985	4985	4985	0
538	20240715	113300	67092505	4985	4985	4985	4985	0
539	20240715	113200	67092505	4985	4985	4985	4985	20
540	20240715	113100	66992805	4985	4985	4985	4985	10
541	20240715	113000	66942955	4985	4985	4985	4985	0
542	20240715	112900	66942955	4985	4985	4985	4985	0
543	20240715	112800	66942955	4985	4985	4985	4985	120
544	20240715	112700	66344755	4965	4965	4965	4965	0
545	20240715	112600	66344755	4965	4965	4965	4965	0
546	20240715	112500	66344755	4965	4965	4965	4965	0
547	20240715	112400	66344755	4965	4975	4975	4965	659
548	20240715	112300	63070185	4970	4970	4970	4970	0
549	20240715	112200	63070185	4970	4970	4970	4970	0
550	20240715	112100	63070185	4970	4970	4970	4970	0
551	20240715	112000	63070185	4970	4970	4970	4970	0
552	20240715	111900	63070185	4970	4970	4970	4970	2
553	20240715	111800	63060245	4970	4970	4970	4970	0
554	20240715	111700	63060245	4970	4970	4970	4970	100
555	20240715	111600	62563245	4980	4980	4980	4980	0
556	20240715	111500	62563245	4980	4980	4980	4980	0
557	20240715	111400	62563245	4980	4980	4980	4980	0
558	20240715	111300	62563245	4980	4980	4980	4980	0
559	20240715	111200	62563245	4980	4980	4980	4980	0
560	20240715	111100	62563245	4980	4980	4980	4980	0
561	20240715	111000	62563245	4980	4970	4985	4970	32
562	20240715	110900	62403840	4970	4970	4970	4970	4
563	20240715	110800	62383960	4975	4975	4975	4975	0
564	20240715	110700	62383960	4975	4975	4975	4975	0
565	20240715	110600	62383960	4975	4975	4975	4970	2994
566	20240715	110500	47503490	4975	4985	4985	4975	1698
567	20240715	110400	39049850	4985	4985	4985	4985	0
568	20240715	110300	39049850	4985	4990	4990	4985	1217
569	20240715	110200	32978630	4995	4995	4995	4995	45
570	20240715	110100	32753855	4995	4995	4995	4995	0
571	20240715	110000	32753855	4995	4995	4995	4995	0
572	20240715	105900	32753855	4995	4995	4995	4995	0
573	20240715	105800	32753855	4995	4995	4995	4995	0
574	20240715	105700	32753855	4995	4995	4995	4995	0
575	20240715	105600	32753855	4995	4995	4995	4995	0
576	20240715	105500	32753855	4995	4995	4995	4995	23
577	20240715	105400	32638970	4995	4995	4995	4995	100
578	20240715	105300	32139470	4995	4995	4995	4995	500
579	20240715	105200	29641970	4990	4990	4990	4990	1
580	20240715	105100	29636980	4995	4995	4995	4995	24
581	20240715	105000	29517100	4985	4985	4985	4985	0
582	20240715	104900	29517100	4985	4985	4985	4985	0
583	20240715	104800	29517100	4985	4985	4985	4985	0
584	20240715	104700	29517100	4985	4985	4985	4985	0
585	20240715	104600	29517100	4985	4985	4985	4985	0
586	20240715	104500	29517100	4985	4985	4985	4985	0
587	20240715	104400	29517100	4985	4985	4985	4985	0
588	20240715	104300	29517100	4985	4985	4985	4985	0
589	20240715	104200	29517100	4985	4985	4985	4985	216
590	20240715	104100	28440340	4990	4995	4995	4990	222
591	20240715	104000	27332470	4995	4995	4995	4995	0
592	20240715	103900	27332470	4995	4995	4995	4995	3
593	20240715	103800	27317485	5000	5000	5000	5000	0
594	20240715	103700	27317485	5000	5000	5000	5000	0
595	20240715	103600	27317485	5000	4995	5000	4995	203
596	20240715	103500	26303490	5000	5000	5000	5000	0
597	20240715	103400	26303490	5000	5000	5000	5000	40
598	20240715	103300	26103490	5000	5000	5000	5000	0
599	20240715	103200	26103490	5000	5000	5000	5000	127
600	20240715	103100	25468490	5020	5020	5020	5020	500
601	20240715	103000	22958490	5020	5020	5020	5020	0
602	20240715	102900	22958490	5020	5020	5020	5020	0
603	20240715	102800	22958490	5020	5020	5020	5020	0
604	20240715	102700	22958490	5020	5020	5020	5020	0
605	20240715	102600	22958490	5020	5020	5020	5020	0
606	20240715	102500	22958490	5020	5020	5020	5020	0
607	20240715	102400	22958490	5020	5020	5020	5020	0
608	20240715	102300	22958490	5020	5020	5020	5020	0
609	20240715	102200	22958490	5020	5020	5020	5020	0
610	20240715	102100	22958490	5020	5020	5020	5020	0
611	20240715	102000	22958490	5020	5020	5020	5020	0
612	20240715	101900	22958490	5020	5020	5020	5020	0
613	20240715	101800	22958490	5020	5020	5020	5020	0
614	20240715	101700	22958490	5020	5020	5020	5020	5
615	20240715	101600	22933390	5020	5000	5020	5000	2
616	20240715	101500	22923370	5020	5020	5020	5020	0
617	20240715	101400	22923370	5020	5020	5020	5020	1
618	20240715	101300	22918350	5020	5020	5020	5020	0
619	20240715	101200	22918350	5020	5020	5020	5020	0
620	20240715	101100	22918350	5020	5000	5020	5000	26
621	20240715	101000	22787930	5020	5020	5020	5020	1
622	20240715	100900	22782910	4995	4995	4995	4995	0
623	20240715	100800	22782910	4995	4995	4995	4995	6
624	20240715	100700	22752940	5020	5020	5020	5020	1
625	20240715	100600	22747920	4995	4995	4995	4995	10
626	20240715	100500	22697970	4995	5000	5000	4995	40
627	20240715	100400	22497995	5020	5020	5020	5020	1
628	20240715	100300	22492975	5020	5020	5020	5020	0
629	20240715	100200	22492975	5020	5020	5020	5020	1
630	20240715	100100	22487955	5020	5020	5020	5020	1
631	20240715	100000	22482935	5020	5020	5020	5020	0
632	20240715	095900	22482935	5020	5020	5020	5020	0
633	20240715	095800	22482935	5020	5020	5020	5020	0
634	20240715	095700	22482935	5020	5020	5020	5020	0
635	20240715	095600	22482935	5020	5020	5020	5020	0
636	20240715	095500	22482935	5020	5020	5020	5020	0
637	20240715	095400	22482935	5020	5020	5020	5020	0
638	20240715	095300	22482935	5020	5020	5020	5020	0
639	20240715	095200	22482935	5020	5020	5020	5020	0
640	20240715	095100	22482935	5020	5020	5020	5020	0
641	20240715	095000	22482935	5020	5020	5020	5020	0
642	20240715	094900	22482935	5020	5000	5020	5000	7
643	20240715	094800	22447915	5000	4995	5000	4995	1146
644	20240715	094700	16722915	4995	4995	4995	4995	55
645	20240715	094600	16448190	4995	4995	4995	4995	0
646	20240715	094500	16448190	4995	4995	4995	4995	0
647	20240715	094400	16448190	4995	4995	4995	4995	0
648	20240715	094300	16448190	4995	4995	4995	4995	3
649	20240715	094200	16433205	4995	4995	4995	4995	83
650	20240715	094100	16018620	4995	4995	4995	4995	0
651	20240715	094000	16018620	4995	4995	4995	4995	72
652	20240715	093900	15658980	4990	4990	4990	4990	0
653	20240715	093800	15658980	4990	4995	4995	4990	200
654	20240715	093700	14660795	4995	4995	4995	4995	0
655	20240715	093600	14660795	4995	4995	4995	4995	0
656	20240715	093500	14660795	4995	4995	4995	4995	20
657	20240715	093400	14560895	4990	4985	4990	4985	15
658	20240715	093300	14486070	4985	4985	4985	4985	50
659	20240715	093200	14236820	4985	4985	4985	4985	36
660	20240715	093100	14057360	4990	4990	4990	4990	292
661	20240715	093000	12600280	5000	5000	5000	4990	11
662	20240715	092900	12545330	5000	4990	5000	4990	169
663	20240715	092800	11701330	4990	4990	4990	4990	12
664	20240715	092700	11641450	4990	4995	5000	4990	1297
665	20240715	092600	5168050	5000	5000	5000	5000	157
666	20240715	092500	4383050	5010	5010	5010	5010	40
667	20240715	092400	4182650	5010	5020	5020	5010	136
668	20240715	092300	3500580	5020	5020	5020	5020	0
669	20240715	092200	3500580	5020	5020	5020	5020	0
670	20240715	092100	3500580	5020	5020	5020	5020	0
671	20240715	092000	3500580	5020	5020	5020	5020	0
672	20240715	091900	3500580	5020	5020	5020	5020	0
673	20240715	091800	3500580	5020	5020	5020	5020	0
674	20240715	091700	3500580	5020	5020	5020	5020	100
675	20240715	091600	2998580	5020	5020	5020	5020	11
676	20240715	091500	2943360	5050	5050	5050	5050	2
677	20240715	091400	2933260	5050	5050	5050	5050	0
678	20240715	091300	2933260	5050	5050	5050	5050	0
679	20240715	091200	2933260	5050	5050	5050	5050	0
680	20240715	091100	2933260	5050	5050	5050	5050	0
681	20240715	091000	2933260	5050	5050	5050	5050	0
682	20240715	090900	2933260	5050	5050	5050	5010	130
683	20240715	090800	2280340	5050	5050	5050	5050	1
684	20240715	090700	2275290	5050	5050	5050	5050	1
685	20240715	090600	2270240	5020	5020	5020	5020	1
686	20240715	090500	2265220	5030	5030	5030	5030	0
687	20240715	090400	2265220	5030	5030	5030	5030	10
688	20240715	090300	2214920	5030	5030	5030	5030	112
689	20240715	090200	1651560	5010	5010	5010	5010	2
690	20240715	090100	1641540	5020	5020	5020	5020	69
691	20240715	090000	1295160	5020	5020	5020	5020	258