KissMeData/088910/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200500	141322885	2435	2435	2435	2435	1950
3	20240708	200400	141322885	2435	2435	2435	2435	0
4	20240708	200300	141322885	2435	2435	2435	2435	0
5	20240708	200200	141322885	2435	2435	2435	2435	0
6	20240708	200100	141322885	2435	2435	2435	2435	0
7	20240708	200000	141322885	2435	2435	2435	2435	0
8	20240708	195900	141322885	2435	2435	2435	2435	0
9	20240708	195800	141322885	2435	2435	2435	2435	0
10	20240708	195700	141322885	2435	2435	2435	2435	0
11	20240708	195600	141322885	2435	2435	2435	2435	0
12	20240708	195500	141322885	2435	2435	2435	2435	0
13	20240708	195400	141322885	2435	2435	2435	2435	0
14	20240708	195300	141322885	2435	2435	2435	2435	0
15	20240708	195200	141322885	2435	2435	2435	2435	0
16	20240708	195100	141322885	2435	2435	2435	2435	0
17	20240708	195000	141322885	2435	2435	2435	2435	0
18	20240708	194900	141322885	2435	2435	2435	2435	0
19	20240708	194800	141322885	2435	2435	2435	2435	0
20	20240708	194700	141322885	2435	2435	2435	2435	0
21	20240708	194600	141322885	2435	2435	2435	2435	0
22	20240708	194500	141322885	2435	2435	2435	2435	0
23	20240708	194400	141322885	2435	2435	2435	2435	0
24	20240708	194300	141322885	2435	2435	2435	2435	0
25	20240708	194200	141322885	2435	2435	2435	2435	0
26	20240708	194100	141322885	2435	2435	2435	2435	0
27	20240708	194000	141322885	2435	2435	2435	2435	0
28	20240708	193900	141322885	2435	2435	2435	2435	0
29	20240708	193800	141322885	2435	2435	2435	2435	0
30	20240708	193700	141322885	2435	2435	2435	2435	0
31	20240708	193600	141322885	2435	2435	2435	2435	0
32	20240708	193500	141322885	2435	2435	2435	2435	1950
33	20240708	193400	141322885	2435	2435	2435	2435	0
34	20240708	193300	141322885	2435	2435	2435	2435	0
35	20240708	193200	141322885	2435	2435	2435	2435	0
36	20240708	193100	141322885	2435	2435	2435	2435	0
37	20240708	193000	141322885	2435	2435	2435	2435	0
38	20240708	192900	141322885	2435	2435	2435	2435	0
39	20240708	192800	141322885	2435	2435	2435	2435	0
40	20240708	192700	141322885	2435	2435	2435	2435	0
41	20240708	192600	141322885	2435	2435	2435	2435	0
42	20240708	192500	141322885	2435	2435	2435	2435	0
43	20240708	192400	141322885	2435	2435	2435	2435	0
44	20240708	192300	141322885	2435	2435	2435	2435	0
45	20240708	192200	141322885	2435	2435	2435	2435	0
46	20240708	192100	141322885	2435	2435	2435	2435	0
47	20240708	192000	141322885	2435	2435	2435	2435	0
48	20240708	191900	141322885	2435	2435	2435	2435	0
49	20240708	191800	141322885	2435	2435	2435	2435	0
50	20240708	191700	141322885	2435	2435	2435	2435	0
51	20240708	191600	141322885	2435	2435	2435	2435	0
52	20240708	191500	141322885	2435	2435	2435	2435	0
53	20240708	191400	141322885	2435	2435	2435	2435	0
54	20240708	191300	141322885	2435	2435	2435	2435	0
55	20240708	191200	141322885	2435	2435	2435	2435	0
56	20240708	191100	141322885	2435	2435	2435	2435	0
57	20240708	191000	141322885	2435	2435	2435	2435	0
58	20240708	190900	141322885	2435	2435	2435	2435	0
59	20240708	190800	141322885	2435	2435	2435	2435	0
60	20240708	190700	141322885	2435	2435	2435	2435	0
61	20240708	190600	141322885	2435	2435	2435	2435	0
62	20240708	190500	141322885	2435	2435	2435	2435	1950
63	20240708	190400	141322885	2435	2435	2435	2435	0
64	20240708	190300	141322885	2435	2435	2435	2435	0
65	20240708	190200	141322885	2435	2435	2435	2435	0
66	20240708	190100	141322885	2435	2435	2435	2435	0
67	20240708	190000	141322885	2435	2435	2435	2435	0
68	20240708	185900	141322885	2435	2435	2435	2435	0
69	20240708	185800	141322885	2435	2435	2435	2435	0
70	20240708	185700	141322885	2435	2435	2435	2435	0
71	20240708	185600	141322885	2435	2435	2435	2435	0
72	20240708	185500	141322885	2435	2435	2435	2435	0
73	20240708	185400	141322885	2435	2435	2435	2435	0
74	20240708	185300	141322885	2435	2435	2435	2435	0
75	20240708	185200	141322885	2435	2435	2435	2435	0
76	20240708	185100	141322885	2435	2435	2435	2435	0
77	20240708	185000	141322885	2435	2435	2435	2435	0
78	20240708	184900	141322885	2435	2435	2435	2435	0
79	20240708	184800	141322885	2435	2435	2435	2435	0
80	20240708	184700	141322885	2435	2435	2435	2435	0
81	20240708	184600	141322885	2435	2435	2435	2435	0
82	20240708	184500	141322885	2435	2435	2435	2435	0
83	20240708	184400	141322885	2435	2435	2435	2435	0
84	20240708	184300	141322885	2435	2435	2435	2435	0
85	20240708	184200	141322885	2435	2435	2435	2435	0
86	20240708	184100	141322885	2435	2435	2435	2435	0
87	20240708	184000	141322885	2435	2435	2435	2435	0
88	20240708	183900	141322885	2435	2435	2435	2435	0
89	20240708	183800	141322885	2435	2435	2435	2435	0
90	20240708	183700	141322885	2435	2435	2435	2435	0
91	20240708	183600	141322885	2435	2435	2435	2435	0
92	20240708	183500	141322885	2435	2435	2435	2435	1950
93	20240708	183400	141322885	2435	2435	2435	2435	0
94	20240708	183300	141322885	2435	2435	2435	2435	0
95	20240708	183200	141322885	2435	2435	2435	2435	0
96	20240708	183100	141322885	2435	2435	2435	2435	0
97	20240708	183000	141322885	2435	2435	2435	2435	0
98	20240708	182900	141322885	2435	2435	2435	2435	0
99	20240708	182800	141322885	2435	2435	2435	2435	0
100	20240708	182700	141322885	2435	2435	2435	2435	0
101	20240708	182600	141322885	2435	2435	2435	2435	0
102	20240708	182500	141322885	2435	2435	2435	2435	0
103	20240708	182400	141322885	2435	2435	2435	2435	0
104	20240708	182300	141322885	2435	2435	2435	2435	0
105	20240708	182200	141322885	2435	2435	2435	2435	0
106	20240708	182100	141322885	2435	2435	2435	2435	0
107	20240708	182000	141322885	2435	2435	2435	2435	0
108	20240708	181900	141322885	2435	2435	2435	2435	0
109	20240708	181800	141322885	2435	2435	2435	2435	0
110	20240708	181700	141322885	2435	2435	2435	2435	0
111	20240708	181600	141322885	2435	2435	2435	2435	0
112	20240708	181500	141322885	2435	2435	2435	2435	0
113	20240708	181400	141322885	2435	2435	2435	2435	0
114	20240708	181300	141322885	2435	2435	2435	2435	0
115	20240708	181200	141322885	2435	2435	2435	2435	0
116	20240708	181100	141322885	2435	2435	2435	2435	0
117	20240708	181000	141322885	2435	2435	2435	2435	0
118	20240708	180900	141322885	2435	2435	2435	2435	0
119	20240708	180800	141322885	2435	2435	2435	2435	0
120	20240708	180700	141322885	2435	2435	2435	2435	0
121	20240708	180600	141322885	2435	2435	2435	2435	0
122	20240708	180500	141322885	2435	2435	2435	2435	1950
123	20240708	180400	141322885	2435	2435	2435	2435	0
124	20240708	180300	141322885	2435	2435	2435	2435	0
125	20240708	180200	141322885	2435	2435	2435	2435	0
126	20240708	180100	141322885	2435	2435	2435	2435	0
127	20240708	180000	141322885	2435	2435	2435	2435	0
128	20240708	175900	141322885	2435	2435	2435	2435	0
129	20240708	175800	141322885	2435	2435	2435	2435	0
130	20240708	175700	141322885	2435	2435	2435	2435	0
131	20240708	175600	141322885	2435	2435	2435	2435	0
132	20240708	175500	141322885	2435	2435	2435	2435	0
133	20240708	175400	141322885	2435	2435	2435	2435	0
134	20240708	175300	141322885	2435	2435	2435	2435	0
135	20240708	175200	141322885	2435	2435	2435	2435	0
136	20240708	175100	141322885	2435	2435	2435	2435	0
137	20240708	175000	141322885	2435	2435	2435	2435	0
138	20240708	174900	141322885	2435	2435	2435	2435	0
139	20240708	174800	141322885	2435	2435	2435	2435	0
140	20240708	174700	141322885	2435	2435	2435	2435	0
141	20240708	174600	141322885	2435	2435	2435	2435	0
142	20240708	174500	141322885	2435	2435	2435	2435	0
143	20240708	174400	141322885	2435	2435	2435	2435	0
144	20240708	174300	141322885	2435	2435	2435	2435	0
145	20240708	174200	141322885	2435	2435	2435	2435	0
146	20240708	174100	141322885	2435	2435	2435	2435	0
147	20240708	174000	141322885	2435	2435	2435	2435	0
148	20240708	173900	141322885	2435	2435	2435	2435	0
149	20240708	173800	141322885	2435	2435	2435	2435	0
150	20240708	173700	141322885	2435	2435	2435	2435	0
151	20240708	173600	141322885	2435	2435	2435	2435	0
152	20240708	173500	141322885	2435	2435	2435	2435	1950
153	20240708	173400	141322885	2435	2435	2435	2435	0
154	20240708	173300	141322885	2435	2435	2435	2435	0
155	20240708	173200	141322885	2435	2435	2435	2435	0
156	20240708	173100	141322885	2435	2435	2435	2435	0
157	20240708	173000	141322885	2435	2435	2435	2435	0
158	20240708	172900	141322885	2435	2435	2435	2435	0
159	20240708	172800	141322885	2435	2435	2435	2435	0
160	20240708	172700	141322885	2435	2435	2435	2435	0
161	20240708	172600	141322885	2435	2435	2435	2435	0
162	20240708	172500	141322885	2435	2435	2435	2435	0
163	20240708	172400	141322885	2435	2435	2435	2435	0
164	20240708	172300	141322885	2435	2435	2435	2435	0
165	20240708	172200	141322885	2435	2435	2435	2435	0
166	20240708	172100	141322885	2435	2435	2435	2435	0
167	20240708	172000	141322885	2435	2435	2435	2435	0
168	20240708	171900	141322885	2435	2435	2435	2435	0
169	20240708	171800	141322885	2435	2435	2435	2435	0
170	20240708	171700	141322885	2435	2435	2435	2435	0
171	20240708	171600	141322885	2435	2435	2435	2435	0
172	20240708	171500	141322885	2435	2435	2435	2435	0
173	20240708	171400	141322885	2435	2435	2435	2435	0
174	20240708	171300	141322885	2435	2435	2435	2435	0
175	20240708	171200	141322885	2435	2435	2435	2435	0
176	20240708	171100	141322885	2435	2435	2435	2435	0
177	20240708	171000	141322885	2435	2435	2435	2435	0
178	20240708	170900	141322885	2435	2435	2435	2435	0
179	20240708	170800	141322885	2435	2435	2435	2435	0
180	20240708	170700	141322885	2435	2435	2435	2435	0
181	20240708	170600	141322885	2435	2435	2435	2435	0
182	20240708	170500	141322885	2435	2435	2435	2435	1950
183	20240708	170400	141322885	2435	2435	2435	2435	0
184	20240708	170300	141322885	2435	2435	2435	2435	0
185	20240708	170200	141322885	2435	2435	2435	2435	0
186	20240708	170100	141322885	2435	2435	2435	2435	0
187	20240708	170000	141322885	2435	2435	2435	2435	0
188	20240708	165900	141322885	2435	2435	2435	2435	0
189	20240708	165800	141322885	2435	2435	2435	2435	0
190	20240708	165700	141322885	2435	2435	2435	2435	0
191	20240708	165600	141322885	2435	2435	2435	2435	0
192	20240708	165500	141322885	2435	2435	2435	2435	0
193	20240708	165400	141322885	2435	2435	2435	2435	0
194	20240708	165300	141322885	2435	2435	2435	2435	0
195	20240708	165200	141322885	2435	2435	2435	2435	0
196	20240708	165100	141322885	2435	2435	2435	2435	0
197	20240708	165000	141322885	2435	2435	2435	2435	0
198	20240708	164900	141322885	2435	2435	2435	2435	0
199	20240708	164800	141322885	2435	2435	2435	2435	0
200	20240708	164700	141322885	2435	2435	2435	2435	0
201	20240708	164600	141322885	2435	2435	2435	2435	0
202	20240708	164500	141322885	2435	2435	2435	2435	0
203	20240708	164400	141322885	2435	2435	2435	2435	0
204	20240708	164300	141322885	2435	2435	2435	2435	0
205	20240708	164200	141322885	2435	2435	2435	2435	0
206	20240708	164100	141322885	2435	2435	2435	2435	0
207	20240708	164000	141322885	2435	2435	2435	2435	0
208	20240708	163900	141322885	2435	2435	2435	2435	0
209	20240708	163800	141322885	2435	2435	2435	2435	0
210	20240708	163700	141322885	2435	2435	2435	2435	0
211	20240708	163600	141322885	2435	2435	2435	2435	0
212	20240708	163500	141322885	2435	2435	2435	2435	1950
213	20240708	163400	141322885	2435	2435	2435	2435	0
214	20240708	163300	141322885	2435	2435	2435	2435	0
215	20240708	163200	141322885	2435	2435	2435	2435	0
216	20240708	163100	141322885	2435	2435	2435	2435	0
217	20240708	163000	141322885	2435	2435	2435	2435	0
218	20240708	162900	141322885	2435	2435	2435	2435	0
219	20240708	162800	141322885	2435	2435	2435	2435	0
220	20240708	162700	141322885	2435	2435	2435	2435	0
221	20240708	162600	141322885	2435	2435	2435	2435	0
222	20240708	162500	141322885	2435	2435	2435	2435	0
223	20240708	162400	141322885	2435	2435	2435	2435	0
224	20240708	162300	141322885	2435	2435	2435	2435	0
225	20240708	162200	141322885	2435	2435	2435	2435	0
226	20240708	162100	141322885	2435	2435	2435	2435	0
227	20240708	162000	141322885	2435	2435	2435	2435	0
228	20240708	161900	141322885	2435	2435	2435	2435	0
229	20240708	161800	141322885	2435	2435	2435	2435	0
230	20240708	161700	141322885	2435	2435	2435	2435	0
231	20240708	161600	141322885	2435	2435	2435	2435	0
232	20240708	161500	141322885	2435	2435	2435	2435	0
233	20240708	161400	141322885	2435	2435	2435	2435	0
234	20240708	161300	141322885	2435	2435	2435	2435	0
235	20240708	161200	141322885	2435	2435	2435	2435	0
236	20240708	161100	141322885	2435	2435	2435	2435	0
237	20240708	161000	141322885	2435	2435	2435	2435	0
238	20240708	160900	141322885	2435	2435	2435	2435	0
239	20240708	160800	141322885	2435	2435	2435	2435	0
240	20240708	160700	141322885	2435	2435	2435	2435	0
241	20240708	160600	141322885	2435	2435	2435	2435	0
242	20240708	160500	141322885	2435	2435	2435	2435	1950
243	20240708	160400	141322885	2435	2435	2435	2435	0
244	20240708	160300	141322885	2435	2435	2435	2435	0
245	20240708	160200	141322885	2435	2435	2435	2435	0
246	20240708	160100	141322885	2435	2435	2435	2435	0
247	20240708	160000	141322885	2435	2435	2435	2435	0
248	20240708	155900	141322885	2435	2435	2435	2435	0
249	20240708	155800	141322885	2435	2435	2435	2435	0
250	20240708	155700	141322885	2435	2435	2435	2435	0
251	20240708	155600	141322885	2435	2435	2435	2435	0
252	20240708	155500	141322885	2435	2435	2435	2435	0
253	20240708	155400	141322885	2435	2435	2435	2435	0
254	20240708	155300	141322885	2435	2435	2435	2435	0
255	20240708	155200	141322885	2435	2435	2435	2435	0
256	20240708	155100	141322885	2435	2435	2435	2435	0
257	20240708	155000	141322885	2435	2435	2435	2435	0
258	20240708	154900	141322885	2435	2435	2435	2435	0
259	20240708	154800	141322885	2435	2435	2435	2435	0
260	20240708	154700	141322885	2435	2435	2435	2435	0
261	20240708	154600	141322885	2435	2435	2435	2435	0
262	20240708	154500	141322885	2435	2435	2435	2435	0
263	20240708	154400	141322885	2435	2435	2435	2435	0
264	20240708	154300	141322885	2435	2435	2435	2435	0
265	20240708	154200	141322885	2435	2435	2435	2435	0
266	20240708	154100	141322885	2435	2435	2435	2435	0
267	20240708	154000	141322885	2435	2435	2435	2435	0
268	20240708	153900	141322885	2435	2435	2435	2435	0
269	20240708	153800	141322885	2435	2435	2435	2435	0
270	20240708	153700	141322885	2435	2435	2435	2435	0
271	20240708	153600	141322885	2435	2435	2435	2435	0
272	20240708	153500	141322885	2435	2435	2435	2435	1950
273	20240708	153400	141322885	2435	2435	2435	2435	0
274	20240708	153300	141322885	2435	2435	2435	2435	0
275	20240708	153200	141322885	2435	2435	2435	2435	0
276	20240708	153100	141322885	2435	2435	2435	2435	0
277	20240708	153000	141322885	2435	2435	2435	2435	1950
278	20240708	152900	136574635	2445	2445	2445	2445	0
279	20240708	152800	136574635	2445	2445	2445	2445	0
280	20240708	152700	136574635	2445	2445	2445	2445	0
281	20240708	152600	136574635	2445	2445	2445	2445	0
282	20240708	152500	136574635	2445	2445	2445	2445	0
283	20240708	152400	136574635	2445	2445	2445	2445	0
284	20240708	152300	136574635	2445	2445	2445	2445	0
285	20240708	152200	136574635	2445	2445	2445	2445	0
286	20240708	152100	136574635	2445	2445	2445	2445	0
287	20240708	152000	136574635	2445	2445	2445	2445	0
288	20240708	151900	136574635	2445	2445	2445	2445	189
289	20240708	151800	136112530	2445	2445	2445	2445	0
290	20240708	151700	136112530	2445	2445	2445	2445	100
291	20240708	151600	135868030	2440	2440	2440	2440	10
292	20240708	151500	135843630	2435	2435	2435	2435	0
293	20240708	151400	135843630	2435	2435	2435	2435	0
294	20240708	151300	135843630	2435	2435	2435	2435	0
295	20240708	151200	135843630	2435	2435	2435	2435	585
296	20240708	151100	134419155	2435	2435	2435	2435	47
297	20240708	151000	134304710	2435	2435	2435	2435	1
298	20240708	150900	134302275	2435	2435	2435	2435	0
299	20240708	150800	134302275	2435	2435	2435	2435	588
300	20240708	150700	132870495	2440	2440	2440	2440	0
301	20240708	150600	132870495	2440	2440	2440	2440	10
302	20240708	150500	132846095	2440	2440	2440	2440	0
303	20240708	150400	132846095	2440	2440	2440	2440	17
304	20240708	150300	132804615	2445	2445	2445	2445	0
305	20240708	150200	132804615	2445	2445	2445	2445	0
306	20240708	150100	132804615	2445	2445	2445	2445	0
307	20240708	150000	132804615	2445	2445	2445	2445	0
308	20240708	145900	132804615	2445	2445	2445	2445	0
309	20240708	145800	132804615	2445	2445	2445	2445	0
310	20240708	145700	132804615	2445	2445	2445	2445	0
311	20240708	145600	132804615	2445	2445	2445	2445	0
312	20240708	145500	132804615	2445	2445	2445	2445	210
313	20240708	145400	132291165	2445	2445	2445	2445	0
314	20240708	145300	132291165	2445	2445	2445	2445	0
315	20240708	145200	132291165	2445	2445	2445	2445	0
316	20240708	145100	132291165	2445	2440	2445	2440	263
317	20240708	145000	131648665	2440	2440	2440	2440	0
318	20240708	144900	131648665	2440	2440	2440	2440	0
319	20240708	144800	131648665	2440	2440	2440	2440	0
320	20240708	144700	131648665	2440	2440	2440	2440	2
321	20240708	144600	131643785	2440	2440	2440	2440	0
322	20240708	144500	131643785	2440	2440	2440	2440	2
323	20240708	144400	131638905	2435	2435	2435	2435	0
324	20240708	144300	131638905	2435	2435	2435	2435	701
325	20240708	144200	129931970	2440	2440	2440	2440	0
326	20240708	144100	129931970	2440	2440	2440	2440	0
327	20240708	144000	129931970	2440	2440	2440	2440	0
328	20240708	143900	129931970	2440	2440	2440	2440	0
329	20240708	143800	129931970	2440	2440	2440	2440	0
330	20240708	143700	129931970	2440	2440	2440	2440	9
331	20240708	143600	129910010	2435	2435	2435	2435	0
332	20240708	143500	129910010	2435	2435	2435	2435	0
333	20240708	143400	129910010	2435	2435	2435	2435	0
334	20240708	143300	129910010	2435	2440	2440	2435	51
335	20240708	143200	129785575	2440	2440	2440	2440	8
336	20240708	143100	129766055	2440	2440	2440	2440	0
337	20240708	143000	129766055	2440	2440	2440	2440	0
338	20240708	142900	129766055	2440	2440	2440	2440	0
339	20240708	142800	129766055	2440	2440	2440	2440	0
340	20240708	142700	129766055	2440	2440	2440	2440	0
341	20240708	142600	129766055	2440	2440	2440	2440	0
342	20240708	142500	129766055	2440	2440	2440	2440	0
343	20240708	142400	129766055	2440	2440	2440	2440	13
344	20240708	142300	129734335	2435	2435	2435	2435	0
345	20240708	142200	129734335	2435	2435	2435	2435	0
346	20240708	142100	129734335	2435	2435	2435	2435	0
347	20240708	142000	129734335	2435	2435	2435	2435	0
348	20240708	141900	129734335	2435	2435	2435	2435	0
349	20240708	141800	129734335	2435	2435	2435	2435	0
350	20240708	141700	129734335	2435	2435	2435	2435	0
351	20240708	141600	129734335	2435	2435	2435	2435	437
352	20240708	141500	128670240	2445	2440	2445	2440	1593
353	20240708	141400	124783315	2435	2435	2435	2435	50
354	20240708	141300	124661565	2435	2435	2435	2435	0
355	20240708	141200	124661565	2435	2435	2435	2435	13
356	20240708	141100	124629910	2430	2430	2430	2430	0
357	20240708	141000	124629910	2430	2430	2430	2430	0
358	20240708	140900	124629910	2430	2430	2430	2430	0
359	20240708	140800	124629910	2430	2430	2430	2430	0
360	20240708	140700	124629910	2430	2430	2430	2430	0
361	20240708	140600	124629910	2430	2435	2435	2430	65
362	20240708	140500	124471770	2435	2435	2435	2435	0
363	20240708	140400	124471770	2435	2435	2435	2435	620
364	20240708	140300	122962070	2435	2435	2435	2435	0
365	20240708	140200	122962070	2435	2435	2435	2435	0
366	20240708	140100	122962070	2435	2435	2435	2435	0
367	20240708	140000	122962070	2435	2435	2435	2435	10
368	20240708	135900	122937720	2435	2435	2435	2435	0
369	20240708	135800	122937720	2435	2435	2435	2435	0
370	20240708	135700	122937720	2435	2435	2435	2435	0
371	20240708	135600	122937720	2435	2435	2435	2435	0
372	20240708	135500	122937720	2435	2435	2435	2435	0
373	20240708	135400	122937720	2435	2435	2435	2435	100
374	20240708	135300	122694220	2435	2435	2435	2435	0
375	20240708	135200	122694220	2435	2435	2435	2435	0
376	20240708	135100	122694220	2435	2435	2435	2435	0
377	20240708	135000	122694220	2435	2435	2435	2435	100
378	20240708	134900	122450720	2435	2435	2435	2435	0
379	20240708	134800	122450720	2435	2435	2435	2435	0
380	20240708	134700	122450720	2435	2435	2435	2435	0
381	20240708	134600	122450720	2435	2435	2435	2435	170
382	20240708	134500	122036770	2440	2440	2440	2440	0
383	20240708	134400	122036770	2440	2440	2440	2440	5
384	20240708	134300	122024570	2440	2440	2440	2440	0
385	20240708	134200	122024570	2440	2440	2440	2440	0
386	20240708	134100	122024570	2440	2440	2440	2440	0
387	20240708	134000	122024570	2440	2440	2440	2440	0
388	20240708	133900	122024570	2440	2440	2440	2440	0
389	20240708	133800	122024570	2440	2440	2440	2440	0
390	20240708	133700	122024570	2440	2440	2440	2440	0
391	20240708	133600	122024570	2440	2440	2440	2440	177
392	20240708	133500	121592690	2440	2440	2440	2440	0
393	20240708	133400	121592690	2440	2440	2440	2440	0
394	20240708	133300	121592690	2440	2440	2440	2440	0
395	20240708	133200	121592690	2440	2440	2440	2440	0
396	20240708	133100	121592690	2440	2440	2440	2440	0
397	20240708	133000	121592690	2440	2440	2440	2440	0
398	20240708	132900	121592690	2440	2440	2440	2440	1
399	20240708	132800	121590250	2440	2440	2440	2440	0
400	20240708	132700	121590250	2440	2440	2440	2440	0
401	20240708	132600	121590250	2440	2440	2440	2440	56
402	20240708	132500	121453610	2440	2440	2440	2440	0
403	20240708	132400	121453610	2440	2440	2440	2440	13
404	20240708	132300	121421890	2440	2440	2440	2440	1
405	20240708	132200	121419450	2440	2440	2440	2440	0
406	20240708	132100	121419450	2440	2440	2440	2440	0
407	20240708	132000	121419450	2440	2440	2440	2440	0
408	20240708	131900	121419450	2440	2440	2440	2440	0
409	20240708	131800	121419450	2440	2440	2440	2440	0
410	20240708	131700	121419450	2440	2440	2440	2440	0
411	20240708	131600	121419450	2440	2440	2440	2440	0
412	20240708	131500	121419450	2440	2440	2440	2440	0
413	20240708	131400	121419450	2440	2440	2440	2440	0
414	20240708	131300	121419450	2440	2440	2440	2440	0
415	20240708	131200	121419450	2440	2440	2440	2440	0
416	20240708	131100	121419450	2440	2440	2440	2440	0
417	20240708	131000	121419450	2440	2440	2440	2440	0
418	20240708	130900	121419450	2440	2440	2440	2440	0
419	20240708	130800	121419450	2440	2440	2440	2440	0
420	20240708	130700	121419450	2440	2440	2440	2440	0
421	20240708	130600	121419450	2440	2440	2440	2440	0
422	20240708	130500	121419450	2440	2440	2440	2440	0
423	20240708	130400	121419450	2440	2440	2440	2440	0
424	20240708	130300	121419450	2440	2440	2440	2440	0
425	20240708	130200	121419450	2440	2440	2440	2440	0
426	20240708	130100	121419450	2440	2440	2440	2440	0
427	20240708	130000	121419450	2440	2440	2440	2440	0
428	20240708	125900	121419450	2440	2440	2440	2440	0
429	20240708	125800	121419450	2440	2440	2440	2440	0
430	20240708	125700	121419450	2440	2440	2440	2440	2
431	20240708	125600	121414570	2435	2435	2435	2435	0
432	20240708	125500	121414570	2435	2435	2435	2435	0
433	20240708	125400	121414570	2435	2435	2435	2435	0
434	20240708	125300	121414570	2435	2435	2435	2435	0
435	20240708	125200	121414570	2435	2435	2435	2435	2
436	20240708	125100	121409700	2435	2435	2435	2435	0
437	20240708	125000	121409700	2435	2435	2435	2435	0
438	20240708	124900	121409700	2435	2435	2435	2435	152
439	20240708	124800	121039580	2435	2435	2435	2435	0
440	20240708	124700	121039580	2435	2435	2435	2435	0
441	20240708	124600	121039580	2435	2435	2435	2435	0
442	20240708	124500	121039580	2435	2435	2435	2435	1
443	20240708	124400	121037145	2430	2430	2430	2430	0
444	20240708	124300	121037145	2430	2430	2430	2430	0
445	20240708	124200	121037145	2430	2430	2430	2430	0
446	20240708	124100	121037145	2430	2440	2440	2430	239
447	20240708	124000	120455915	2440	2440	2440	2440	0
448	20240708	123900	120455915	2440	2440	2440	2440	0
449	20240708	123800	120455915	2440	2440	2440	2440	0
450	20240708	123700	120455915	2440	2440	2440	2440	0
451	20240708	123600	120455915	2440	2440	2440	2440	0
452	20240708	123500	120455915	2440	2440	2440	2440	0
453	20240708	123400	120455915	2440	2440	2440	2440	0
454	20240708	123300	120455915	2440	2440	2440	2440	0
455	20240708	123200	120455915	2440	2440	2440	2440	0
456	20240708	123100	120455915	2440	2440	2440	2440	0
457	20240708	123000	120455915	2440	2440	2440	2440	10
458	20240708	122900	120431515	2440	2440	2440	2440	50
459	20240708	122800	120309515	2435	2435	2435	2435	290
460	20240708	122700	119603365	2435	2435	2435	2435	0
461	20240708	122600	119603365	2435	2435	2435	2435	0
462	20240708	122500	119603365	2435	2435	2435	2435	0
463	20240708	122400	119603365	2435	2435	2435	2435	0
464	20240708	122300	119603365	2435	2435	2435	2435	0
465	20240708	122200	119603365	2435	2435	2435	2435	0
466	20240708	122100	119603365	2435	2435	2435	2435	0
467	20240708	122000	119603365	2435	2435	2435	2435	0
468	20240708	121900	119603365	2435	2435	2435	2435	0
469	20240708	121800	119603365	2435	2435	2435	2435	220
470	20240708	121700	119067665	2435	2435	2435	2435	0
471	20240708	121600	119067665	2435	2435	2435	2435	0
472	20240708	121500	119067665	2435	2435	2435	2435	0
473	20240708	121400	119067665	2435	2435	2435	2435	0
474	20240708	121300	119067665	2435	2435	2435	2435	400
475	20240708	121200	118093665	2440	2440	2440	2440	20
476	20240708	121100	118044865	2440	2440	2440	2440	0
477	20240708	121000	118044865	2440	2440	2440	2440	0
478	20240708	120900	118044865	2440	2440	2440	2440	0
479	20240708	120800	118044865	2440	2440	2440	2440	0
480	20240708	120700	118044865	2440	2440	2440	2440	0
481	20240708	120600	118044865	2440	2440	2440	2440	0
482	20240708	120500	118044865	2440	2440	2440	2440	0
483	20240708	120400	118044865	2440	2440	2440	2440	0
484	20240708	120300	118044865	2440	2440	2440	2440	0
485	20240708	120200	118044865	2440	2440	2440	2440	0
486	20240708	120100	118044865	2440	2440	2440	2440	0
487	20240708	120000	118044865	2440	2440	2440	2440	0
488	20240708	115900	118044865	2440	2440	2440	2440	0
489	20240708	115800	118044865	2440	2440	2440	2440	500
490	20240708	115700	116824865	2440	2440	2445	2440	3002
491	20240708	115600	109499975	2425	2430	2430	2425	3000
492	20240708	115500	102222320	2435	2435	2435	2435	0
493	20240708	115400	102222320	2435	2435	2435	2435	0
494	20240708	115300	102222320	2435	2435	2435	2435	0
495	20240708	115200	102222320	2435	2435	2435	2435	0
496	20240708	115100	102222320	2435	2435	2435	2435	0
497	20240708	115000	102222320	2435	2430	2435	2430	1121
498	20240708	114900	99493070	2430	2430	2430	2430	11
499	20240708	114800	99466340	2430	2430	2430	2430	0
500	20240708	114700	99466340	2430	2430	2430	2430	0
501	20240708	114600	99466340	2430	2430	2430	2430	0
502	20240708	114500	99466340	2430	2430	2430	2430	12
503	20240708	114400	99437180	2430	2430	2430	2430	0
504	20240708	114300	99437180	2430	2430	2430	2430	0
505	20240708	114200	99437180	2430	2430	2430	2430	0
506	20240708	114100	99437180	2430	2430	2430	2430	0
507	20240708	114000	99437180	2430	2430	2430	2430	0
508	20240708	113900	99437180	2430	2430	2430	2430	0
509	20240708	113800	99437180	2430	2430	2430	2430	0
510	20240708	113700	99437180	2430	2430	2430	2430	0
511	20240708	113600	99437180	2430	2430	2430	2430	0
512	20240708	113500	99437180	2430	2430	2430	2430	0
513	20240708	113400	99437180	2430	2430	2430	2430	0
514	20240708	113300	99437180	2430	2430	2430	2430	0
515	20240708	113200	99437180	2430	2430	2430	2430	0
516	20240708	113100	99437180	2430	2430	2430	2430	675
517	20240708	113000	97796930	2430	2430	2430	2430	0
518	20240708	112900	97796930	2430	2430	2430	2430	0
519	20240708	112800	97796930	2430	2430	2430	2430	0
520	20240708	112700	97796930	2430	2430	2430	2430	29
521	20240708	112600	97726460	2430	2430	2430	2430	0
522	20240708	112500	97726460	2430	2430	2430	2430	0
523	20240708	112400	97726460	2430	2430	2430	2430	0
524	20240708	112300	97726460	2430	2430	2430	2430	3
525	20240708	112200	97719170	2430	2430	2430	2430	10
526	20240708	112100	97694870	2430	2430	2430	2430	300
527	20240708	112000	96965870	2430	2430	2430	2430	2
528	20240708	111900	96961010	2435	2435	2435	2435	0
529	20240708	111800	96961010	2435	2435	2435	2435	0
530	20240708	111700	96961010	2435	2435	2435	2435	0
531	20240708	111600	96961010	2435	2435	2435	2435	0
532	20240708	111500	96961010	2435	2435	2435	2435	0
533	20240708	111400	96961010	2435	2435	2435	2435	0
534	20240708	111300	96961010	2435	2435	2435	2435	0
535	20240708	111200	96961010	2435	2435	2435	2435	0
536	20240708	111100	96961010	2435	2435	2435	2435	0
537	20240708	111000	96961010	2435	2435	2435	2435	0
538	20240708	110900	96961010	2435	2435	2435	2435	0
539	20240708	110800	96961010	2435	2435	2435	2435	0
540	20240708	110700	96961010	2435	2435	2435	2435	0
541	20240708	110600	96961010	2435	2435	2435	2435	1
542	20240708	110500	96958575	2440	2440	2440	2440	0
543	20240708	110400	96958575	2440	2440	2440	2440	0
544	20240708	110300	96958575	2440	2440	2440	2440	0
545	20240708	110200	96958575	2440	2440	2440	2440	1000
546	20240708	110100	94518575	2425	2425	2425	2425	3
547	20240708	110000	94511300	2440	2440	2440	2440	0
548	20240708	105900	94511300	2440	2430	2440	2430	1000
549	20240708	105800	92071830	2430	2430	2430	2430	1536
550	20240708	105700	88339350	2435	2435	2435	2435	0
551	20240708	105600	88339350	2435	2435	2435	2435	0
552	20240708	105500	88339350	2435	2435	2435	2435	0
553	20240708	105400	88339350	2435	2435	2435	2435	0
554	20240708	105300	88339350	2435	2435	2435	2435	0
555	20240708	105200	88339350	2435	2435	2435	2435	0
556	20240708	105100	88339350	2435	2435	2435	2435	7
557	20240708	105000	88322305	2435	2435	2435	2435	41
558	20240708	104900	88222470	2435	2435	2435	2435	82
559	20240708	104800	88022800	2435	2435	2435	2435	0
560	20240708	104700	88022800	2435	2435	2435	2435	0
561	20240708	104600	88022800	2435	2435	2435	2435	4
562	20240708	104500	88013060	2435	2435	2435	2435	0
563	20240708	104400	88013060	2435	2435	2435	2435	0
564	20240708	104300	88013060	2435	2435	2435	2435	0
565	20240708	104200	88013060	2435	2435	2435	2435	0
566	20240708	104100	88013060	2435	2435	2435	2435	0
567	20240708	104000	88013060	2435	2435	2435	2435	0
568	20240708	103900	88013060	2435	2435	2435	2435	0
569	20240708	103800	88013060	2435	2435	2435	2435	0
570	20240708	103700	88013060	2435	2435	2435	2435	0
571	20240708	103600	88013060	2435	2435	2435	2435	0
572	20240708	103500	88013060	2435	2435	2435	2435	0
573	20240708	103400	88013060	2435	2435	2435	2435	40
574	20240708	103300	87915660	2435	2435	2435	2435	0
575	20240708	103200	87915660	2435	2435	2435	2435	0
576	20240708	103100	87915660	2435	2435	2435	2435	0
577	20240708	103000	87915660	2435	2435	2435	2435	0
578	20240708	102900	87915660	2435	2435	2435	2435	0
579	20240708	102800	87915660	2435	2435	2435	2435	0
580	20240708	102700	87915660	2435	2435	2435	2435	0
581	20240708	102600	87915660	2435	2435	2435	2435	0
582	20240708	102500	87915660	2435	2435	2435	2435	1
583	20240708	102400	87913225	2430	2430	2430	2430	2
584	20240708	102300	87908365	2430	2430	2430	2430	0
585	20240708	102200	87908365	2430	2430	2430	2430	0
586	20240708	102100	87908365	2430	2430	2430	2430	0
587	20240708	102000	87908365	2430	2430	2430	2430	0
588	20240708	101900	87908365	2430	2430	2430	2430	0
589	20240708	101800	87908365	2430	2430	2430	2430	0
590	20240708	101700	87908365	2430	2430	2430	2430	0
591	20240708	101600	87908365	2430	2430	2430	2430	1924
592	20240708	101500	83233045	2435	2440	2440	2435	66
593	20240708	101400	83072070	2440	2440	2440	2440	10
594	20240708	101300	83047670	2435	2435	2435	2435	0
595	20240708	101200	83047670	2435	2435	2435	2435	1
596	20240708	101100	83045235	2440	2440	2440	2440	0
597	20240708	101000	83045235	2440	2440	2440	2440	0
598	20240708	100900	83045235	2440	2440	2440	2440	0
599	20240708	100800	83045235	2440	2435	2440	2435	14
600	20240708	100700	83011105	2425	2430	2430	2425	1000
601	20240708	100600	80583105	2440	2440	2440	2440	10
602	20240708	100500	80558705	2440	2440	2440	2440	10
603	20240708	100400	80534305	2440	2440	2440	2440	1
604	20240708	100300	80531865	2440	2440	2440	2435	6
605	20240708	100200	80517230	2440	2435	2440	2430	466
606	20240708	100100	79383900	2440	2440	2440	2440	0
607	20240708	100000	79383900	2440	2440	2440	2440	0
608	20240708	095900	79383900	2440	2440	2440	2440	0
609	20240708	095800	79383900	2440	2440	2440	2440	0
610	20240708	095700	79383900	2440	2440	2440	2440	698
611	20240708	095600	77680780	2440	2440	2445	2440	174
612	20240708	095500	77256205	2435	2440	2445	2425	2215
613	20240708	095400	71854165	2450	2450	2450	2450	0
614	20240708	095300	71854165	2450	2445	2450	2445	49
615	20240708	095200	71734120	2450	2450	2450	2445	8
616	20240708	095100	71714530	2435	2445	2445	2435	1000
617	20240708	095000	69277955	2450	2450	2450	2450	0
618	20240708	094900	69277955	2450	2450	2450	2450	0
619	20240708	094800	69277955	2450	2450	2450	2450	0
620	20240708	094700	69277955	2450	2450	2450	2450	100
621	20240708	094600	69032955	2450	2450	2450	2450	2
622	20240708	094500	69028055	2435	2445	2445	2435	1226
623	20240708	094400	66034190	2450	2450	2450	2450	80
624	20240708	094300	65838190	2450	2450	2450	2450	420
625	20240708	094200	64809190	2450	2450	2450	2450	80
626	20240708	094100	64613190	2455	2455	2460	2455	2251
627	20240708	094000	59081990	2455	2450	2455	2450	717
628	20240708	093900	57322810	2450	2450	2450	2450	53
629	20240708	093800	57192960	2450	2450	2450	2450	501
630	20240708	093700	55965510	2450	2450	2450	2450	2
631	20240708	093600	55960610	2445	2445	2445	2445	0
632	20240708	093500	55960610	2445	2445	2445	2445	0
633	20240708	093400	55960610	2445	2445	2445	2445	646
634	20240708	093300	54381140	2445	2445	2445	2445	0
635	20240708	093200	54381140	2445	2445	2445	2445	0
636	20240708	093100	54381140	2445	2445	2450	2445	501
637	20240708	093000	53156190	2445	2445	2450	2445	1029
638	20240708	092900	50640265	2445	2445	2445	2445	200
639	20240708	092800	50151265	2450	2450	2450	2450	0
640	20240708	092700	50151265	2450	2445	2450	2445	2007
641	20240708	092600	45244125	2445	2445	2445	2445	3
642	20240708	092500	45236790	2445	2445	2445	2445	0
643	20240708	092400	45236790	2445	2445	2445	2445	0
644	20240708	092300	45236790	2445	2445	2445	2445	0
645	20240708	092200	45236790	2445	2445	2445	2445	0
646	20240708	092100	45236790	2445	2440	2445	2440	52
647	20240708	092000	45109900	2440	2440	2440	2440	300
648	20240708	091900	44377900	2440	2440	2440	2440	6500
649	20240708	091800	28517900	2440	2440	2440	2435	506
650	20240708	091700	27283265	2440	2440	2440	2440	600
651	20240708	091600	25819265	2440	2435	2440	2435	1767
652	20240708	091500	21507790	2435	2435	2435	2435	51
653	20240708	091400	21383605	2430	2430	2430	2430	0
654	20240708	091300	21383605	2430	2430	2430	2430	0
655	20240708	091200	21383605	2430	2430	2430	2430	500
656	20240708	091100	20168605	2440	2440	2440	2440	300
657	20240708	091000	19436605	2435	2435	2435	2435	107
658	20240708	090900	19176060	2430	2430	2430	2430	0
659	20240708	090800	19176060	2430	2430	2430	2430	1956
660	20240708	090700	14422980	2430	2430	2430	2430	30
661	20240708	090600	14350080	2430	2430	2430	2430	14
662	20240708	090500	14316060	2430	2430	2430	2430	0
663	20240708	090400	14316060	2430	2430	2430	2430	0
664	20240708	090300	14316060	2430	2430	2435	2430	5
665	20240708	090200	14303905	2430	2430	2430	2430	3
666	20240708	090100	14296615	2430	2435	2435	2430	530
667	20240708	090000	13007365	2430	2430	2430	2425	2436