KissMeData/100130/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201400	110525620	2875	2875	2875	2875	5226
3	20240709	201300	110525620	2875	2875	2875	2875	0
4	20240709	201200	110525620	2875	2875	2875	2875	0
5	20240709	201100	110525620	2875	2875	2875	2875	0
6	20240709	201000	110525620	2875	2875	2875	2875	0
7	20240709	200900	110525620	2875	2875	2875	2875	0
8	20240709	200800	110525620	2875	2875	2875	2875	0
9	20240709	200700	110525620	2875	2875	2875	2875	0
10	20240709	200600	110525620	2875	2875	2875	2875	0
11	20240709	200500	110525620	2875	2875	2875	2875	0
12	20240709	200400	110525620	2875	2875	2875	2875	0
13	20240709	200300	110525620	2875	2875	2875	2875	0
14	20240709	200200	110525620	2875	2875	2875	2875	0
15	20240709	200100	110525620	2875	2875	2875	2875	0
16	20240709	200000	110525620	2875	2875	2875	2875	0
17	20240709	195900	110525620	2875	2875	2875	2875	0
18	20240709	195800	110525620	2875	2875	2875	2875	0
19	20240709	195700	110525620	2875	2875	2875	2875	0
20	20240709	195600	110525620	2875	2875	2875	2875	0
21	20240709	195500	110525620	2875	2875	2875	2875	0
22	20240709	195400	110525620	2875	2875	2875	2875	0
23	20240709	195300	110525620	2875	2875	2875	2875	0
24	20240709	195200	110525620	2875	2875	2875	2875	0
25	20240709	195100	110525620	2875	2875	2875	2875	0
26	20240709	195000	110525620	2875	2875	2875	2875	0
27	20240709	194900	110525620	2875	2875	2875	2875	0
28	20240709	194800	110525620	2875	2875	2875	2875	0
29	20240709	194700	110525620	2875	2875	2875	2875	0
30	20240709	194600	110525620	2875	2875	2875	2875	0
31	20240709	194500	110525620	2875	2875	2875	2875	0
32	20240709	194400	110525620	2875	2875	2875	2875	5226
33	20240709	194300	110525620	2875	2875	2875	2875	0
34	20240709	194200	110525620	2875	2875	2875	2875	0
35	20240709	194100	110525620	2875	2875	2875	2875	0
36	20240709	194000	110525620	2875	2875	2875	2875	0
37	20240709	193900	110525620	2875	2875	2875	2875	0
38	20240709	193800	110525620	2875	2875	2875	2875	0
39	20240709	193700	110525620	2875	2875	2875	2875	0
40	20240709	193600	110525620	2875	2875	2875	2875	0
41	20240709	193500	110525620	2875	2875	2875	2875	0
42	20240709	193400	110525620	2875	2875	2875	2875	0
43	20240709	193300	110525620	2875	2875	2875	2875	0
44	20240709	193200	110525620	2875	2875	2875	2875	0
45	20240709	193100	110525620	2875	2875	2875	2875	0
46	20240709	193000	110525620	2875	2875	2875	2875	0
47	20240709	192900	110525620	2875	2875	2875	2875	0
48	20240709	192800	110525620	2875	2875	2875	2875	0
49	20240709	192700	110525620	2875	2875	2875	2875	0
50	20240709	192600	110525620	2875	2875	2875	2875	0
51	20240709	192500	110525620	2875	2875	2875	2875	0
52	20240709	192400	110525620	2875	2875	2875	2875	0
53	20240709	192300	110525620	2875	2875	2875	2875	0
54	20240709	192200	110525620	2875	2875	2875	2875	0
55	20240709	192100	110525620	2875	2875	2875	2875	0
56	20240709	192000	110525620	2875	2875	2875	2875	0
57	20240709	191900	110525620	2875	2875	2875	2875	0
58	20240709	191800	110525620	2875	2875	2875	2875	0
59	20240709	191700	110525620	2875	2875	2875	2875	0
60	20240709	191600	110525620	2875	2875	2875	2875	0
61	20240709	191500	110525620	2875	2875	2875	2875	0
62	20240709	191400	110525620	2875	2875	2875	2875	5226
63	20240709	191300	110525620	2875	2875	2875	2875	0
64	20240709	191200	110525620	2875	2875	2875	2875	0
65	20240709	191100	110525620	2875	2875	2875	2875	0
66	20240709	191000	110525620	2875	2875	2875	2875	0
67	20240709	190900	110525620	2875	2875	2875	2875	0
68	20240709	190800	110525620	2875	2875	2875	2875	0
69	20240709	190700	110525620	2875	2875	2875	2875	0
70	20240709	190600	110525620	2875	2875	2875	2875	0
71	20240709	190500	110525620	2875	2875	2875	2875	0
72	20240709	190400	110525620	2875	2875	2875	2875	0
73	20240709	190300	110525620	2875	2875	2875	2875	0
74	20240709	190200	110525620	2875	2875	2875	2875	0
75	20240709	190100	110525620	2875	2875	2875	2875	0
76	20240709	190000	110525620	2875	2875	2875	2875	0
77	20240709	185900	110525620	2875	2875	2875	2875	0
78	20240709	185800	110525620	2875	2875	2875	2875	0
79	20240709	185700	110525620	2875	2875	2875	2875	0
80	20240709	185600	110525620	2875	2875	2875	2875	0
81	20240709	185500	110525620	2875	2875	2875	2875	0
82	20240709	185400	110525620	2875	2875	2875	2875	0
83	20240709	185300	110525620	2875	2875	2875	2875	0
84	20240709	185200	110525620	2875	2875	2875	2875	0
85	20240709	185100	110525620	2875	2875	2875	2875	0
86	20240709	185000	110525620	2875	2875	2875	2875	0
87	20240709	184900	110525620	2875	2875	2875	2875	0
88	20240709	184800	110525620	2875	2875	2875	2875	0
89	20240709	184700	110525620	2875	2875	2875	2875	0
90	20240709	184600	110525620	2875	2875	2875	2875	0
91	20240709	184500	110525620	2875	2875	2875	2875	0
92	20240709	184400	110525620	2875	2875	2875	2875	5226
93	20240709	184300	110525620	2875	2875	2875	2875	0
94	20240709	184200	110525620	2875	2875	2875	2875	0
95	20240709	184100	110525620	2875	2875	2875	2875	0
96	20240709	184000	110525620	2875	2875	2875	2875	0
97	20240709	183900	110525620	2875	2875	2875	2875	0
98	20240709	183800	110525620	2875	2875	2875	2875	0
99	20240709	183700	110525620	2875	2875	2875	2875	0
100	20240709	183600	110525620	2875	2875	2875	2875	0
101	20240709	183500	110525620	2875	2875	2875	2875	0
102	20240709	183400	110525620	2875	2875	2875	2875	0
103	20240709	183300	110525620	2875	2875	2875	2875	0
104	20240709	183200	110525620	2875	2875	2875	2875	0
105	20240709	183100	110525620	2875	2875	2875	2875	0
106	20240709	183000	110525620	2875	2875	2875	2875	0
107	20240709	182900	110525620	2875	2875	2875	2875	0
108	20240709	182800	110525620	2875	2875	2875	2875	0
109	20240709	182700	110525620	2875	2875	2875	2875	0
110	20240709	182600	110525620	2875	2875	2875	2875	0
111	20240709	182500	110525620	2875	2875	2875	2875	0
112	20240709	182400	110525620	2875	2875	2875	2875	0
113	20240709	182300	110525620	2875	2875	2875	2875	0
114	20240709	182200	110525620	2875	2875	2875	2875	0
115	20240709	182100	110525620	2875	2875	2875	2875	0
116	20240709	182000	110525620	2875	2875	2875	2875	0
117	20240709	181900	110525620	2875	2875	2875	2875	0
118	20240709	181800	110525620	2875	2875	2875	2875	0
119	20240709	181700	110525620	2875	2875	2875	2875	0
120	20240709	181600	110525620	2875	2875	2875	2875	0
121	20240709	181500	110525620	2875	2875	2875	2875	0
122	20240709	181400	110525620	2875	2875	2875	2875	5226
123	20240709	181300	110525620	2875	2875	2875	2875	0
124	20240709	181200	110525620	2875	2875	2875	2875	0
125	20240709	181100	110525620	2875	2875	2875	2875	0
126	20240709	181000	110525620	2875	2875	2875	2875	0
127	20240709	180900	110525620	2875	2875	2875	2875	0
128	20240709	180800	110525620	2875	2875	2875	2875	0
129	20240709	180700	110525620	2875	2875	2875	2875	0
130	20240709	180600	110525620	2875	2875	2875	2875	0
131	20240709	180500	110525620	2875	2875	2875	2875	0
132	20240709	180400	110525620	2875	2875	2875	2875	0
133	20240709	180300	110525620	2875	2875	2875	2875	0
134	20240709	180200	110525620	2875	2875	2875	2875	0
135	20240709	180100	110525620	2875	2875	2875	2875	0
136	20240709	180000	110525620	2875	2875	2875	2875	0
137	20240709	175900	110525620	2875	2875	2875	2875	0
138	20240709	175800	110525620	2875	2875	2875	2875	0
139	20240709	175700	110525620	2875	2875	2875	2875	0
140	20240709	175600	110525620	2875	2875	2875	2875	0
141	20240709	175500	110525620	2875	2875	2875	2875	0
142	20240709	175400	110525620	2875	2875	2875	2875	0
143	20240709	175300	110525620	2875	2875	2875	2875	0
144	20240709	175200	110525620	2875	2875	2875	2875	0
145	20240709	175100	110525620	2875	2875	2875	2875	0
146	20240709	175000	110525620	2875	2875	2875	2875	0
147	20240709	174900	110525620	2875	2875	2875	2875	0
148	20240709	174800	110525620	2875	2875	2875	2875	0
149	20240709	174700	110525620	2875	2875	2875	2875	0
150	20240709	174600	110525620	2875	2875	2875	2875	0
151	20240709	174500	110525620	2875	2875	2875	2875	0
152	20240709	174400	110525620	2875	2875	2875	2875	5226
153	20240709	174300	110525620	2875	2875	2875	2875	0
154	20240709	174200	110525620	2875	2875	2875	2875	0
155	20240709	174100	110525620	2875	2875	2875	2875	0
156	20240709	174000	110525620	2875	2875	2875	2875	0
157	20240709	173900	110525620	2875	2875	2875	2875	0
158	20240709	173800	110525620	2875	2875	2875	2875	0
159	20240709	173700	110525620	2875	2875	2875	2875	0
160	20240709	173600	110525620	2875	2875	2875	2875	0
161	20240709	173500	110525620	2875	2875	2875	2875	0
162	20240709	173400	110525620	2875	2875	2875	2875	0
163	20240709	173300	110525620	2875	2875	2875	2875	0
164	20240709	173200	110525620	2875	2875	2875	2875	0
165	20240709	173100	110525620	2875	2875	2875	2875	0
166	20240709	173000	110525620	2875	2875	2875	2875	0
167	20240709	172900	110525620	2875	2875	2875	2875	0
168	20240709	172800	110525620	2875	2875	2875	2875	0
169	20240709	172700	110525620	2875	2875	2875	2875	0
170	20240709	172600	110525620	2875	2875	2875	2875	0
171	20240709	172500	110525620	2875	2875	2875	2875	0
172	20240709	172400	110525620	2875	2875	2875	2875	0
173	20240709	172300	110525620	2875	2875	2875	2875	0
174	20240709	172200	110525620	2875	2875	2875	2875	0
175	20240709	172100	110525620	2875	2875	2875	2875	0
176	20240709	172000	110525620	2875	2875	2875	2875	0
177	20240709	171900	110525620	2875	2875	2875	2875	0
178	20240709	171800	110525620	2875	2875	2875	2875	0
179	20240709	171700	110525620	2875	2875	2875	2875	0
180	20240709	171600	110525620	2875	2875	2875	2875	0
181	20240709	171500	110525620	2875	2875	2875	2875	0
182	20240709	171400	110525620	2875	2875	2875	2875	5226
183	20240709	171300	110525620	2875	2875	2875	2875	0
184	20240709	171200	110525620	2875	2875	2875	2875	0
185	20240709	171100	110525620	2875	2875	2875	2875	0
186	20240709	171000	110525620	2875	2875	2875	2875	0
187	20240709	170900	110525620	2875	2875	2875	2875	0
188	20240709	170800	110525620	2875	2875	2875	2875	0
189	20240709	170700	110525620	2875	2875	2875	2875	0
190	20240709	170600	110525620	2875	2875	2875	2875	0
191	20240709	170500	110525620	2875	2875	2875	2875	0
192	20240709	170400	110525620	2875	2875	2875	2875	0
193	20240709	170300	110525620	2875	2875	2875	2875	0
194	20240709	170200	110525620	2875	2875	2875	2875	0
195	20240709	170100	110525620	2875	2875	2875	2875	0
196	20240709	170000	110525620	2875	2875	2875	2875	0
197	20240709	165900	110525620	2875	2875	2875	2875	0
198	20240709	165800	110525620	2875	2875	2875	2875	0
199	20240709	165700	110525620	2875	2875	2875	2875	0
200	20240709	165600	110525620	2875	2875	2875	2875	0
201	20240709	165500	110525620	2875	2875	2875	2875	0
202	20240709	165400	110525620	2875	2875	2875	2875	0
203	20240709	165300	110525620	2875	2875	2875	2875	0
204	20240709	165200	110525620	2875	2875	2875	2875	0
205	20240709	165100	110525620	2875	2875	2875	2875	0
206	20240709	165000	110525620	2875	2875	2875	2875	0
207	20240709	164900	110525620	2875	2875	2875	2875	0
208	20240709	164800	110525620	2875	2875	2875	2875	0
209	20240709	164700	110525620	2875	2875	2875	2875	0
210	20240709	164600	110525620	2875	2875	2875	2875	0
211	20240709	164500	110525620	2875	2875	2875	2875	0
212	20240709	164400	110525620	2875	2875	2875	2875	5226
213	20240709	164300	110525620	2875	2875	2875	2875	0
214	20240709	164200	110525620	2875	2875	2875	2875	0
215	20240709	164100	110525620	2875	2875	2875	2875	0
216	20240709	164000	110525620	2875	2875	2875	2875	0
217	20240709	163900	110525620	2875	2875	2875	2875	0
218	20240709	163800	110525620	2875	2875	2875	2875	0
219	20240709	163700	110525620	2875	2875	2875	2875	0
220	20240709	163600	110525620	2875	2875	2875	2875	0
221	20240709	163500	110525620	2875	2875	2875	2875	0
222	20240709	163400	110525620	2875	2875	2875	2875	0
223	20240709	163300	110525620	2875	2875	2875	2875	0
224	20240709	163200	110525620	2875	2875	2875	2875	0
225	20240709	163100	110525620	2875	2875	2875	2875	0
226	20240709	163000	110525620	2875	2875	2875	2875	0
227	20240709	162900	110525620	2875	2875	2875	2875	0
228	20240709	162800	110525620	2875	2875	2875	2875	0
229	20240709	162700	110525620	2875	2875	2875	2875	0
230	20240709	162600	110525620	2875	2875	2875	2875	0
231	20240709	162500	110525620	2875	2875	2875	2875	0
232	20240709	162400	110525620	2875	2875	2875	2875	0
233	20240709	162300	110525620	2875	2875	2875	2875	0
234	20240709	162200	110525620	2875	2875	2875	2875	0
235	20240709	162100	110525620	2875	2875	2875	2875	0
236	20240709	162000	110525620	2875	2875	2875	2875	0
237	20240709	161900	110525620	2875	2875	2875	2875	0
238	20240709	161800	110525620	2875	2875	2875	2875	0
239	20240709	161700	110525620	2875	2875	2875	2875	0
240	20240709	161600	110525620	2875	2875	2875	2875	0
241	20240709	161500	110525620	2875	2875	2875	2875	0
242	20240709	161400	110525620	2875	2875	2875	2875	5226
243	20240709	161300	110525620	2875	2875	2875	2875	0
244	20240709	161200	110525620	2875	2875	2875	2875	0
245	20240709	161100	110525620	2875	2875	2875	2875	0
246	20240709	161000	110525620	2875	2875	2875	2875	0
247	20240709	160900	110525620	2875	2875	2875	2875	0
248	20240709	160800	110525620	2875	2875	2875	2875	0
249	20240709	160700	110525620	2875	2875	2875	2875	0
250	20240709	160600	110525620	2875	2875	2875	2875	0
251	20240709	160500	110525620	2875	2875	2875	2875	0
252	20240709	160400	110525620	2875	2875	2875	2875	0
253	20240709	160300	110525620	2875	2875	2875	2875	0
254	20240709	160200	110525620	2875	2875	2875	2875	0
255	20240709	160100	110525620	2875	2875	2875	2875	0
256	20240709	160000	110525620	2875	2875	2875	2875	0
257	20240709	155900	110525620	2875	2875	2875	2875	0
258	20240709	155800	110525620	2875	2875	2875	2875	0
259	20240709	155700	110525620	2875	2875	2875	2875	0
260	20240709	155600	110525620	2875	2875	2875	2875	0
261	20240709	155500	110525620	2875	2875	2875	2875	0
262	20240709	155400	110525620	2875	2875	2875	2875	0
263	20240709	155300	110525620	2875	2875	2875	2875	0
264	20240709	155200	110525620	2875	2875	2875	2875	0
265	20240709	155100	110525620	2875	2875	2875	2875	0
266	20240709	155000	110525620	2875	2875	2875	2875	0
267	20240709	154900	110525620	2875	2875	2875	2875	0
268	20240709	154800	110525620	2875	2875	2875	2875	0
269	20240709	154700	110525620	2875	2875	2875	2875	0
270	20240709	154600	110525620	2875	2875	2875	2875	0
271	20240709	154500	110525620	2875	2875	2875	2875	0
272	20240709	154400	110525620	2875	2875	2875	2875	5226
273	20240709	154300	110525620	2875	2875	2875	2875	0
274	20240709	154200	110525620	2875	2875	2875	2875	0
275	20240709	154100	110525620	2875	2875	2875	2875	0
276	20240709	154000	110525620	2875	2875	2875	2875	0
277	20240709	153900	110525620	2875	2875	2875	2875	0
278	20240709	153800	110525620	2875	2875	2875	2875	0
279	20240709	153700	110525620	2875	2875	2875	2875	0
280	20240709	153600	110525620	2875	2875	2875	2875	0
281	20240709	153500	110525620	2875	2875	2875	2875	0
282	20240709	153400	110525620	2875	2875	2875	2875	0
283	20240709	153300	110525620	2875	2875	2875	2875	0
284	20240709	153200	110525620	2875	2875	2875	2875	0
285	20240709	153100	110525620	2875	2875	2875	2875	0
286	20240709	153000	110525620	2875	2875	2875	2875	5226
287	20240709	152900	95500870	2865	2865	2865	2865	0
288	20240709	152800	95500870	2865	2865	2865	2865	0
289	20240709	152700	95500870	2865	2865	2865	2865	0
290	20240709	152600	95500870	2865	2865	2865	2865	0
291	20240709	152500	95500870	2865	2865	2865	2865	0
292	20240709	152400	95500870	2865	2865	2865	2865	0
293	20240709	152300	95500870	2865	2865	2865	2865	0
294	20240709	152200	95500870	2865	2865	2865	2865	0
295	20240709	152100	95500870	2865	2865	2865	2865	0
296	20240709	152000	95500870	2865	2865	2865	2865	0
297	20240709	151900	95500870	2865	2865	2865	2865	347
298	20240709	151800	94506715	2865	2865	2865	2865	20
299	20240709	151700	94449415	2865	2865	2865	2865	2
300	20240709	151600	94443685	2860	2865	2865	2860	29
301	20240709	151500	94360660	2865	2865	2865	2865	20
302	20240709	151400	94303360	2865	2865	2865	2865	0
303	20240709	151300	94303360	2865	2865	2865	2865	17
304	20240709	151200	94254655	2865	2865	2865	2865	0
305	20240709	151100	94254655	2865	2865	2865	2865	21
306	20240709	151000	94194490	2865	2865	2865	2865	18
307	20240709	150900	94142920	2865	2865	2865	2865	0
308	20240709	150800	94142920	2865	2865	2865	2865	0
309	20240709	150700	94142920	2865	2865	2865	2865	10
310	20240709	150600	94114270	2865	2865	2865	2865	32
311	20240709	150500	94022590	2865	2865	2865	2865	3
312	20240709	150400	94013995	2865	2865	2865	2865	1
313	20240709	150300	94011130	2865	2865	2865	2865	34
314	20240709	150200	93913720	2865	2865	2865	2865	0
315	20240709	150100	93913720	2865	2865	2865	2865	9
316	20240709	150000	93887935	2865	2865	2865	2865	17
317	20240709	145900	93839230	2865	2865	2865	2865	12
318	20240709	145800	93804850	2855	2855	2855	2855	0
319	20240709	145700	93804850	2855	2860	2860	2855	1000
320	20240709	145600	90947400	2865	2865	2865	2865	0
321	20240709	145500	90947400	2865	2865	2865	2865	711
322	20240709	145400	88910385	2865	2865	2865	2865	4
323	20240709	145300	88898925	2865	2865	2865	2865	52
324	20240709	145200	88749945	2865	2865	2865	2865	70
325	20240709	145100	88549395	2865	2865	2865	2865	22
326	20240709	145000	88486365	2865	2865	2865	2865	2
327	20240709	144900	88480635	2865	2865	2865	2865	0
328	20240709	144800	88480635	2865	2865	2865	2865	4
329	20240709	144700	88469175	2865	2865	2865	2865	0
330	20240709	144600	88469175	2865	2865	2865	2865	4
331	20240709	144500	88457715	2865	2865	2865	2865	0
332	20240709	144400	88457715	2865	2865	2865	2865	106
333	20240709	144300	88154025	2865	2865	2865	2865	0
334	20240709	144200	88154025	2865	2865	2865	2865	0
335	20240709	144100	88154025	2865	2865	2865	2865	0
336	20240709	144000	88154025	2865	2865	2865	2865	13
337	20240709	143900	88116780	2865	2865	2865	2865	0
338	20240709	143800	88116780	2865	2865	2865	2865	1
339	20240709	143700	88113915	2865	2865	2865	2865	18
340	20240709	143600	88062345	2865	2865	2865	2865	14
341	20240709	143500	88022235	2860	2860	2860	2860	50
342	20240709	143400	87879235	2860	2860	2860	2860	0
343	20240709	143300	87879235	2860	2860	2860	2860	0
344	20240709	143200	87879235	2860	2860	2860	2860	111
345	20240709	143100	87561775	2860	2860	2860	2860	0
346	20240709	143000	87561775	2860	2860	2860	2860	0
347	20240709	142900	87561775	2860	2860	2860	2860	0
348	20240709	142800	87561775	2860	2860	2860	2860	0
349	20240709	142700	87561775	2860	2860	2860	2860	0
350	20240709	142600	87561775	2860	2860	2860	2860	0
351	20240709	142500	87561775	2860	2860	2860	2860	0
352	20240709	142400	87561775	2860	2860	2860	2860	0
353	20240709	142300	87561775	2860	2860	2860	2860	0
354	20240709	142200	87561775	2860	2860	2860	2860	200
355	20240709	142100	86989775	2865	2865	2865	2865	0
356	20240709	142000	86989775	2865	2865	2865	2865	18
357	20240709	141900	86938205	2865	2865	2865	2865	100
358	20240709	141800	86651705	2865	2865	2865	2865	0
359	20240709	141700	86651705	2865	2865	2865	2865	0
360	20240709	141600	86651705	2865	2865	2865	2865	18
361	20240709	141500	86600135	2865	2865	2865	2865	0
362	20240709	141400	86600135	2865	2865	2865	2865	0
363	20240709	141300	86600135	2865	2865	2865	2865	0
364	20240709	141200	86600135	2865	2865	2865	2865	0
365	20240709	141100	86600135	2865	2865	2865	2865	0
366	20240709	141000	86600135	2865	2865	2865	2865	0
367	20240709	140900	86600135	2865	2865	2865	2865	0
368	20240709	140800	86600135	2865	2865	2865	2865	0
369	20240709	140700	86600135	2865	2865	2865	2865	0
370	20240709	140600	86600135	2865	2865	2865	2865	0
371	20240709	140500	86600135	2865	2865	2865	2865	2
372	20240709	140400	86594405	2865	2865	2865	2865	0
373	20240709	140300	86594405	2865	2865	2865	2865	4
374	20240709	140200	86582945	2865	2865	2865	2865	0
375	20240709	140100	86582945	2865	2865	2865	2865	0
376	20240709	140000	86582945	2865	2865	2865	2865	0
377	20240709	135900	86582945	2865	2865	2865	2865	0
378	20240709	135800	86582945	2865	2865	2865	2865	0
379	20240709	135700	86582945	2865	2865	2865	2865	0
380	20240709	135600	86582945	2865	2865	2865	2865	0
381	20240709	135500	86582945	2865	2865	2865	2865	0
382	20240709	135400	86582945	2865	2865	2865	2865	0
383	20240709	135300	86582945	2865	2865	2865	2865	0
384	20240709	135200	86582945	2865	2865	2865	2865	0
385	20240709	135100	86582945	2865	2865	2865	2865	5
386	20240709	135000	86568620	2865	2865	2865	2865	0
387	20240709	134900	86568620	2865	2865	2865	2865	4
388	20240709	134800	86557160	2855	2855	2855	2855	0
389	20240709	134700	86557160	2855	2855	2855	2855	0
390	20240709	134600	86557160	2855	2860	2860	2855	108
391	20240709	134500	86248505	2860	2860	2860	2860	0
392	20240709	134400	86248505	2860	2860	2860	2860	25
393	20240709	134300	86177005	2870	2870	2870	2870	4
394	20240709	134200	86165525	2870	2870	2870	2870	0
395	20240709	134100	86165525	2870	2870	2870	2870	0
396	20240709	134000	86165525	2870	2870	2870	2870	0
397	20240709	133900	86165525	2870	2870	2870	2870	0
398	20240709	133800	86165525	2870	2870	2870	2870	1
399	20240709	133700	86162655	2870	2870	2870	2870	20
400	20240709	133600	86105255	2870	2870	2870	2870	0
401	20240709	133500	86105255	2870	2870	2870	2870	0
402	20240709	133400	86105255	2870	2870	2870	2870	0
403	20240709	133300	86105255	2870	2870	2870	2870	797
404	20240709	133200	83817865	2870	2860	2870	2860	3522
405	20240709	133100	73720895	2860	2860	2860	2860	0
406	20240709	133000	73720895	2860	2860	2860	2860	0
407	20240709	132900	73720895	2860	2860	2860	2860	100
408	20240709	132800	73434895	2860	2860	2860	2860	0
409	20240709	132700	73434895	2860	2860	2860	2860	0
410	20240709	132600	73434895	2860	2860	2860	2860	0
411	20240709	132500	73434895	2860	2855	2860	2855	2445
412	20240709	132400	66444345	2855	2855	2855	2855	0
413	20240709	132300	66444345	2855	2855	2855	2855	0
414	20240709	132200	66444345	2855	2855	2855	2855	5
415	20240709	132100	66430070	2855	2855	2855	2855	0
416	20240709	132000	66430070	2855	2855	2855	2855	175
417	20240709	131900	65930445	2855	2855	2855	2855	17
418	20240709	131800	65881910	2855	2855	2855	2855	389
419	20240709	131700	64771315	2855	2855	2855	2855	0
420	20240709	131600	64771315	2855	2855	2855	2855	744
421	20240709	131500	62647195	2855	2855	2855	2855	0
422	20240709	131400	62647195	2855	2855	2855	2855	0
423	20240709	131300	62647195	2855	2855	2855	2855	0
424	20240709	131200	62647195	2855	2855	2855	2855	0
425	20240709	131100	62647195	2855	2855	2855	2855	0
426	20240709	131000	62647195	2855	2855	2855	2855	0
427	20240709	130900	62647195	2855	2855	2855	2855	0
428	20240709	130800	62647195	2855	2855	2855	2855	0
429	20240709	130700	62647195	2855	2860	2860	2855	301
430	20240709	130600	61787790	2860	2860	2860	2860	100
431	20240709	130500	61501790	2860	2860	2860	2860	0
432	20240709	130400	61501790	2860	2860	2860	2860	0
433	20240709	130300	61501790	2860	2860	2860	2860	1
434	20240709	130200	61498930	2860	2860	2860	2860	0
435	20240709	130100	61498930	2860	2860	2860	2860	0
436	20240709	130000	61498930	2860	2860	2860	2860	0
437	20240709	125900	61498930	2860	2860	2860	2860	0
438	20240709	125800	61498930	2860	2860	2860	2860	0
439	20240709	125700	61498930	2860	2860	2860	2860	0
440	20240709	125600	61498930	2860	2860	2860	2860	0
441	20240709	125500	61498930	2860	2860	2860	2860	0
442	20240709	125400	61498930	2860	2860	2860	2860	2
443	20240709	125300	61493210	2855	2855	2855	2855	0
444	20240709	125200	61493210	2855	2855	2855	2855	0
445	20240709	125100	61493210	2855	2855	2855	2855	0
446	20240709	125000	61493210	2855	2855	2855	2855	0
447	20240709	124900	61493210	2855	2855	2855	2855	33
448	20240709	124800	61398995	2850	2850	2850	2850	0
449	20240709	124700	61398995	2850	2850	2850	2850	0
450	20240709	124600	61398995	2850	2850	2850	2850	0
451	20240709	124500	61398995	2850	2850	2850	2850	0
452	20240709	124400	61398995	2850	2850	2850	2850	0
453	20240709	124300	61398995	2850	2850	2850	2850	0
454	20240709	124200	61398995	2850	2850	2850	2850	0
455	20240709	124100	61398995	2850	2855	2855	2850	70
456	20240709	124000	61199285	2860	2860	2860	2860	21
457	20240709	123900	61139225	2860	2860	2860	2860	0
458	20240709	123800	61139225	2860	2860	2860	2860	1
459	20240709	123700	61136365	2850	2850	2850	2850	0
460	20240709	123600	61136365	2850	2850	2850	2850	0
461	20240709	123500	61136365	2850	2855	2855	2850	1000
462	20240709	123400	58283445	2860	2860	2860	2860	0
463	20240709	123300	58283445	2860	2860	2860	2860	0
464	20240709	123200	58283445	2860	2860	2860	2860	6
465	20240709	123100	58266285	2860	2860	2860	2860	0
466	20240709	123000	58266285	2860	2860	2860	2860	0
467	20240709	122900	58266285	2860	2860	2860	2860	0
468	20240709	122800	58266285	2860	2860	2860	2860	0
469	20240709	122700	58266285	2860	2860	2860	2860	0
470	20240709	122600	58266285	2860	2860	2860	2860	0
471	20240709	122500	58266285	2860	2860	2860	2860	15
472	20240709	122400	58223385	2860	2860	2860	2860	0
473	20240709	122300	58223385	2860	2860	2860	2860	44
474	20240709	122200	58097545	2860	2860	2860	2860	0
475	20240709	122100	58097545	2860	2860	2860	2860	0
476	20240709	122000	58097545	2860	2860	2860	2860	0
477	20240709	121900	58097545	2860	2860	2860	2860	0
478	20240709	121800	58097545	2860	2860	2860	2860	0
479	20240709	121700	58097545	2860	2860	2860	2860	0
480	20240709	121600	58097545	2860	2860	2860	2860	5
481	20240709	121500	58083245	2860	2860	2860	2860	50
482	20240709	121400	57940245	2855	2855	2855	2855	0
483	20240709	121300	57940245	2855	2855	2855	2855	0
484	20240709	121200	57940245	2855	2855	2855	2855	0
485	20240709	121100	57940245	2855	2855	2855	2855	0
486	20240709	121000	57940245	2855	2855	2855	2855	10
487	20240709	120900	57911695	2855	2855	2855	2855	9
488	20240709	120800	57886000	2860	2860	2860	2860	27
489	20240709	120700	57808780	2855	2855	2855	2855	0
490	20240709	120600	57808780	2855	2855	2855	2855	0
491	20240709	120500	57808780	2855	2855	2855	2855	0
492	20240709	120400	57808780	2855	2855	2855	2855	0
493	20240709	120300	57808780	2855	2855	2855	2855	0
494	20240709	120200	57808780	2855	2855	2855	2855	0
495	20240709	120100	57808780	2855	2855	2855	2855	15
496	20240709	120000	57765955	2855	2855	2855	2855	22
497	20240709	115900	57703145	2855	2855	2855	2855	0
498	20240709	115800	57703145	2855	2855	2855	2855	10
499	20240709	115700	57674595	2860	2860	2860	2860	0
500	20240709	115600	57674595	2860	2860	2860	2860	0
501	20240709	115500	57674595	2860	2860	2860	2860	0
502	20240709	115400	57674595	2860	2860	2860	2860	0
503	20240709	115300	57674595	2860	2860	2860	2860	0
504	20240709	115200	57674595	2860	2860	2860	2860	0
505	20240709	115100	57674595	2860	2860	2860	2860	5
506	20240709	115000	57660295	2860	2860	2860	2860	0
507	20240709	114900	57660295	2860	2860	2860	2860	0
508	20240709	114800	57660295	2860	2860	2860	2860	0
509	20240709	114700	57660295	2860	2860	2860	2860	0
510	20240709	114600	57660295	2860	2860	2860	2860	2
511	20240709	114500	57654575	2860	2860	2860	2860	0
512	20240709	114400	57654575	2860	2860	2860	2860	17
513	20240709	114300	57605955	2860	2860	2860	2860	12
514	20240709	114200	57571635	2860	2860	2860	2860	0
515	20240709	114100	57571635	2860	2860	2860	2860	1
516	20240709	114000	57568775	2850	2850	2850	2850	0
517	20240709	113900	57568775	2850	2850	2850	2850	0
518	20240709	113800	57568775	2850	2850	2850	2850	0
519	20240709	113700	57568775	2850	2850	2850	2850	0
520	20240709	113600	57568775	2850	2855	2855	2850	1802
521	20240709	113500	52432190	2860	2860	2860	2860	18
522	20240709	113400	52380710	2860	2860	2860	2860	0
523	20240709	113300	52380710	2860	2860	2860	2860	1
524	20240709	113200	52377850	2855	2855	2855	2855	50
525	20240709	113100	52235100	2860	2860	2860	2860	0
526	20240709	113000	52235100	2860	2860	2860	2860	0
527	20240709	112900	52235100	2860	2860	2860	2860	0
528	20240709	112800	52235100	2860	2860	2860	2860	69
529	20240709	112700	52037760	2860	2860	2860	2860	0
530	20240709	112600	52037760	2860	2860	2860	2860	0
531	20240709	112500	52037760	2860	2860	2860	2860	53
532	20240709	112400	51886180	2860	2860	2860	2860	1034
533	20240709	112300	48928940	2860	2860	2860	2860	0
534	20240709	112200	48928940	2860	2860	2860	2860	0
535	20240709	112100	48928940	2860	2860	2860	2860	17
536	20240709	112000	48880320	2855	2855	2855	2855	200
537	20240709	111900	48309320	2860	2860	2860	2860	0
538	20240709	111800	48309320	2860	2860	2860	2860	0
539	20240709	111700	48309320	2860	2860	2860	2860	0
540	20240709	111600	48309320	2860	2860	2860	2860	0
541	20240709	111500	48309320	2860	2860	2860	2860	0
542	20240709	111400	48309320	2860	2860	2860	2860	23
543	20240709	111300	48243540	2860	2860	2860	2860	0
544	20240709	111200	48243540	2860	2860	2860	2860	0
545	20240709	111100	48243540	2860	2860	2860	2860	0
546	20240709	111000	48243540	2860	2860	2860	2860	0
547	20240709	110900	48243540	2860	2860	2860	2860	2349
548	20240709	110800	41525400	2860	2860	2860	2860	10
549	20240709	110700	41496800	2865	2865	2865	2865	0
550	20240709	110600	41496800	2865	2865	2865	2865	0
551	20240709	110500	41496800	2865	2865	2865	2865	0
552	20240709	110400	41496800	2865	2865	2865	2865	20
553	20240709	110300	41439500	2865	2865	2865	2865	0
554	20240709	110200	41439500	2865	2865	2865	2865	0
555	20240709	110100	41439500	2865	2865	2865	2865	0
556	20240709	110000	41439500	2865	2865	2865	2865	0
557	20240709	105900	41439500	2865	2865	2865	2865	2
558	20240709	105800	41433770	2865	2865	2865	2865	10
559	20240709	105700	41405120	2870	2870	2870	2870	0
560	20240709	105600	41405120	2870	2870	2870	2870	1
561	20240709	105500	41402250	2865	2865	2865	2865	14
562	20240709	105400	41362140	2865	2865	2865	2865	0
563	20240709	105300	41362140	2865	2865	2865	2865	0
564	20240709	105200	41362140	2865	2865	2865	2865	55
565	20240709	105100	41204565	2865	2865	2865	2865	11
566	20240709	105000	41173050	2865	2865	2865	2865	0
567	20240709	104900	41173050	2865	2865	2865	2865	0
568	20240709	104800	41173050	2865	2865	2865	2865	0
569	20240709	104700	41173050	2865	2865	2865	2865	0
570	20240709	104600	41173050	2865	2870	2870	2865	637
571	20240709	104500	39347955	2870	2870	2870	2870	20
572	20240709	104400	39290555	2870	2870	2870	2870	0
573	20240709	104300	39290555	2870	2870	2870	2870	0
574	20240709	104200	39290555	2870	2870	2870	2870	51
575	20240709	104100	39144185	2870	2870	2870	2870	0
576	20240709	104000	39144185	2870	2870	2870	2870	17
577	20240709	103900	39095395	2870	2870	2870	2870	115
578	20240709	103800	38765345	2870	2870	2870	2870	0
579	20240709	103700	38765345	2870	2870	2870	2870	0
580	20240709	103600	38765345	2870	2870	2870	2870	0
581	20240709	103500	38765345	2870	2870	2870	2870	0
582	20240709	103400	38765345	2870	2870	2870	2870	0
583	20240709	103300	38765345	2870	2870	2870	2870	1
584	20240709	103200	38762475	2870	2870	2870	2870	5
585	20240709	103100	38748125	2870	2870	2870	2870	0
586	20240709	103000	38748125	2870	2870	2870	2870	200
587	20240709	102900	38174125	2870	2870	2870	2870	0
588	20240709	102800	38174125	2870	2870	2870	2870	0
589	20240709	102700	38174125	2870	2870	2870	2870	1
590	20240709	102600	38171255	2870	2870	2870	2870	0
591	20240709	102500	38171255	2870	2870	2870	2870	0
592	20240709	102400	38171255	2870	2870	2870	2870	0
593	20240709	102300	38171255	2870	2870	2870	2870	0
594	20240709	102200	38171255	2870	2870	2870	2870	0
595	20240709	102100	38171255	2870	2870	2870	2870	5
596	20240709	102000	38156905	2870	2870	2870	2870	0
597	20240709	101900	38156905	2870	2870	2870	2870	237
598	20240709	101800	37476715	2870	2870	2870	2870	0
599	20240709	101700	37476715	2870	2870	2870	2870	1
600	20240709	101600	37473845	2870	2870	2870	2870	0
601	20240709	101500	37473845	2870	2870	2870	2870	0
602	20240709	101400	37473845	2870	2870	2870	2870	0
603	20240709	101300	37473845	2870	2870	2870	2870	1000
604	20240709	101200	34603845	2870	2870	2870	2870	0
605	20240709	101100	34603845	2870	2865	2870	2865	8
606	20240709	101000	34580910	2865	2865	2865	2865	222
607	20240709	100900	33944880	2865	2865	2865	2865	0
608	20240709	100800	33944880	2865	2865	2865	2865	300
609	20240709	100700	33085380	2870	2870	2870	2870	0
610	20240709	100600	33085380	2870	2865	2870	2865	11
611	20240709	100500	33053860	2870	2870	2870	2870	0
612	20240709	100400	33053860	2870	2870	2870	2870	4
613	20240709	100300	33042380	2870	2870	2870	2870	0
614	20240709	100200	33042380	2870	2870	2870	2870	100
615	20240709	100100	32755380	2870	2865	2870	2865	247
616	20240709	100000	32047705	2865	2865	2865	2865	6
617	20240709	095900	32030515	2865	2865	2865	2865	1
618	20240709	095800	32027650	2860	2860	2860	2860	66
619	20240709	095700	31838890	2865	2865	2865	2865	100
620	20240709	095600	31552390	2870	2870	2870	2870	10
621	20240709	095500	31523690	2870	2870	2870	2870	14
622	20240709	095400	31483510	2870	2870	2870	2870	3
623	20240709	095300	31474900	2870	2870	2870	2870	0
624	20240709	095200	31474900	2870	2870	2870	2870	0
625	20240709	095100	31474900	2870	2870	2870	2870	0
626	20240709	095000	31474900	2870	2870	2870	2870	0
627	20240709	094900	31474900	2870	2870	2870	2870	0
628	20240709	094800	31474900	2870	2865	2870	2860	1572
629	20240709	094700	26976725	2870	2870	2870	2870	505
630	20240709	094600	25527375	2870	2870	2870	2870	7
631	20240709	094500	25507285	2870	2870	2870	2870	0
632	20240709	094400	25507285	2870	2870	2870	2870	0
633	20240709	094300	25507285	2870	2870	2870	2870	2
634	20240709	094200	25501545	2870	2870	2870	2870	0
635	20240709	094100	25501545	2870	2870	2870	2870	30
636	20240709	094000	25415445	2870	2870	2870	2870	12
637	20240709	093900	25381005	2870	2870	2870	2870	0
638	20240709	093800	25381005	2870	2870	2870	2870	1
639	20240709	093700	25378135	2855	2855	2855	2855	1
640	20240709	093600	25375280	2870	2870	2870	2870	0
641	20240709	093500	25375280	2870	2870	2870	2870	0
642	20240709	093400	25375280	2870	2870	2870	2870	0
643	20240709	093300	25375280	2870	2860	2870	2860	2100
644	20240709	093200	19351615	2865	2865	2865	2865	0
645	20240709	093100	19351615	2865	2865	2865	2865	50
646	20240709	093000	19208365	2860	2860	2860	2860	544
647	20240709	092900	17652525	2860	2860	2860	2860	345
648	20240709	092800	16665825	2860	2860	2860	2860	0
649	20240709	092700	16665825	2860	2860	2860	2860	435
650	20240709	092600	15421725	2850	2850	2850	2850	550
651	20240709	092500	13854225	2850	2850	2850	2850	0
652	20240709	092400	13854225	2850	2850	2850	2850	0
653	20240709	092300	13854225	2850	2850	2850	2850	276
654	20240709	092200	13067625	2850	2850	2850	2850	35
655	20240709	092100	12967875	2850	2850	2850	2850	1
656	20240709	092000	12965025	2850	2850	2850	2850	0
657	20240709	091900	12965025	2850	2850	2850	2850	0
658	20240709	091800	12965025	2850	2850	2850	2850	18
659	20240709	091700	12913725	2850	2850	2850	2850	3
660	20240709	091600	12905175	2850	2850	2850	2850	0
661	20240709	091500	12905175	2850	2850	2850	2850	1
662	20240709	091400	12902325	2845	2845	2845	2845	0
663	20240709	091300	12902325	2845	2845	2850	2845	22
664	20240709	091200	12839635	2845	2845	2845	2845	0
665	20240709	091100	12839635	2845	2845	2845	2845	0
666	20240709	091000	12839635	2845	2845	2845	2840	2861
667	20240709	090900	4701790	2835	2835	2835	2835	0
668	20240709	090800	4701790	2835	2835	2835	2835	0
669	20240709	090700	4701790	2835	2845	2845	2835	18
670	20240709	090600	4650670	2835	2835	2835	2835	10
671	20240709	090500	4622320	2835	2840	2840	2835	600
672	20240709	090400	2921270	2850	2850	2850	2850	10
673	20240709	090300	2892770	2850	2850	2850	2850	5
674	20240709	090200	2878520	2850	2850	2850	2850	11
675	20240709	090100	2847170	2830	2830	2830	2830	0
676	20240709	090000	2847170	2830	2835	2835	2830	1005