KissMeData/052460/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193800	146929500	2980	2980	2980	2980	496
3	20240709	193700	146929500	2980	2980	2980	2980	0
4	20240709	193600	146929500	2980	2980	2980	2980	0
5	20240709	193500	146929500	2980	2980	2980	2980	0
6	20240709	193400	146929500	2980	2980	2980	2980	0
7	20240709	193300	146929500	2980	2980	2980	2980	0
8	20240709	193200	146929500	2980	2980	2980	2980	0
9	20240709	193100	146929500	2980	2980	2980	2980	0
10	20240709	193000	146929500	2980	2980	2980	2980	0
11	20240709	192900	146929500	2980	2980	2980	2980	0
12	20240709	192800	146929500	2980	2980	2980	2980	0
13	20240709	192700	146929500	2980	2980	2980	2980	0
14	20240709	192600	146929500	2980	2980	2980	2980	0
15	20240709	192500	146929500	2980	2980	2980	2980	0
16	20240709	192400	146929500	2980	2980	2980	2980	0
17	20240709	192300	146929500	2980	2980	2980	2980	0
18	20240709	192200	146929500	2980	2980	2980	2980	0
19	20240709	192100	146929500	2980	2980	2980	2980	0
20	20240709	192000	146929500	2980	2980	2980	2980	0
21	20240709	191900	146929500	2980	2980	2980	2980	0
22	20240709	191800	146929500	2980	2980	2980	2980	0
23	20240709	191700	146929500	2980	2980	2980	2980	0
24	20240709	191600	146929500	2980	2980	2980	2980	0
25	20240709	191500	146929500	2980	2980	2980	2980	0
26	20240709	191400	146929500	2980	2980	2980	2980	0
27	20240709	191300	146929500	2980	2980	2980	2980	0
28	20240709	191200	146929500	2980	2980	2980	2980	0
29	20240709	191100	146929500	2980	2980	2980	2980	0
30	20240709	191000	146929500	2980	2980	2980	2980	0
31	20240709	190900	146929500	2980	2980	2980	2980	0
32	20240709	190800	146929500	2980	2980	2980	2980	496
33	20240709	190700	146929500	2980	2980	2980	2980	0
34	20240709	190600	146929500	2980	2980	2980	2980	0
35	20240709	190500	146929500	2980	2980	2980	2980	0
36	20240709	190400	146929500	2980	2980	2980	2980	0
37	20240709	190300	146929500	2980	2980	2980	2980	0
38	20240709	190200	146929500	2980	2980	2980	2980	0
39	20240709	190100	146929500	2980	2980	2980	2980	0
40	20240709	190000	146929500	2980	2980	2980	2980	0
41	20240709	185900	146929500	2980	2980	2980	2980	0
42	20240709	185800	146929500	2980	2980	2980	2980	0
43	20240709	185700	146929500	2980	2980	2980	2980	0
44	20240709	185600	146929500	2980	2980	2980	2980	0
45	20240709	185500	146929500	2980	2980	2980	2980	0
46	20240709	185400	146929500	2980	2980	2980	2980	0
47	20240709	185300	146929500	2980	2980	2980	2980	0
48	20240709	185200	146929500	2980	2980	2980	2980	0
49	20240709	185100	146929500	2980	2980	2980	2980	0
50	20240709	185000	146929500	2980	2980	2980	2980	0
51	20240709	184900	146929500	2980	2980	2980	2980	0
52	20240709	184800	146929500	2980	2980	2980	2980	0
53	20240709	184700	146929500	2980	2980	2980	2980	0
54	20240709	184600	146929500	2980	2980	2980	2980	0
55	20240709	184500	146929500	2980	2980	2980	2980	0
56	20240709	184400	146929500	2980	2980	2980	2980	0
57	20240709	184300	146929500	2980	2980	2980	2980	0
58	20240709	184200	146929500	2980	2980	2980	2980	0
59	20240709	184100	146929500	2980	2980	2980	2980	0
60	20240709	184000	146929500	2980	2980	2980	2980	0
61	20240709	183900	146929500	2980	2980	2980	2980	0
62	20240709	183800	146929500	2980	2980	2980	2980	496
63	20240709	183700	146929500	2980	2980	2980	2980	0
64	20240709	183600	146929500	2980	2980	2980	2980	0
65	20240709	183500	146929500	2980	2980	2980	2980	0
66	20240709	183400	146929500	2980	2980	2980	2980	0
67	20240709	183300	146929500	2980	2980	2980	2980	0
68	20240709	183200	146929500	2980	2980	2980	2980	0
69	20240709	183100	146929500	2980	2980	2980	2980	0
70	20240709	183000	146929500	2980	2980	2980	2980	0
71	20240709	182900	146929500	2980	2980	2980	2980	0
72	20240709	182800	146929500	2980	2980	2980	2980	0
73	20240709	182700	146929500	2980	2980	2980	2980	0
74	20240709	182600	146929500	2980	2980	2980	2980	0
75	20240709	182500	146929500	2980	2980	2980	2980	0
76	20240709	182400	146929500	2980	2980	2980	2980	0
77	20240709	182300	146929500	2980	2980	2980	2980	0
78	20240709	182200	146929500	2980	2980	2980	2980	0
79	20240709	182100	146929500	2980	2980	2980	2980	0
80	20240709	182000	146929500	2980	2980	2980	2980	0
81	20240709	181900	146929500	2980	2980	2980	2980	0
82	20240709	181800	146929500	2980	2980	2980	2980	0
83	20240709	181700	146929500	2980	2980	2980	2980	0
84	20240709	181600	146929500	2980	2980	2980	2980	0
85	20240709	181500	146929500	2980	2980	2980	2980	0
86	20240709	181400	146929500	2980	2980	2980	2980	0
87	20240709	181300	146929500	2980	2980	2980	2980	0
88	20240709	181200	146929500	2980	2980	2980	2980	0
89	20240709	181100	146929500	2980	2980	2980	2980	0
90	20240709	181000	146929500	2980	2980	2980	2980	0
91	20240709	180900	146929500	2980	2980	2980	2980	0
92	20240709	180800	146929500	2980	2980	2980	2980	496
93	20240709	180700	146929500	2980	2980	2980	2980	0
94	20240709	180600	146929500	2980	2980	2980	2980	0
95	20240709	180500	146929500	2980	2980	2980	2980	0
96	20240709	180400	146929500	2980	2980	2980	2980	0
97	20240709	180300	146929500	2980	2980	2980	2980	0
98	20240709	180200	146929500	2980	2980	2980	2980	0
99	20240709	180100	146929500	2980	2980	2980	2980	0
100	20240709	180000	146929500	2980	2980	2980	2980	0
101	20240709	175900	146929500	2980	2980	2980	2980	0
102	20240709	175800	146929500	2980	2980	2980	2980	0
103	20240709	175700	146929500	2980	2980	2980	2980	0
104	20240709	175600	146929500	2980	2980	2980	2980	0
105	20240709	175500	146929500	2980	2980	2980	2980	0
106	20240709	175400	146929500	2980	2980	2980	2980	0
107	20240709	175300	146929500	2980	2980	2980	2980	0
108	20240709	175200	146929500	2980	2980	2980	2980	0
109	20240709	175100	146929500	2980	2980	2980	2980	0
110	20240709	175000	146929500	2980	2980	2980	2980	0
111	20240709	174900	146929500	2980	2980	2980	2980	0
112	20240709	174800	146929500	2980	2980	2980	2980	0
113	20240709	174700	146929500	2980	2980	2980	2980	0
114	20240709	174600	146929500	2980	2980	2980	2980	0
115	20240709	174500	146929500	2980	2980	2980	2980	0
116	20240709	174400	146929500	2980	2980	2980	2980	0
117	20240709	174300	146929500	2980	2980	2980	2980	0
118	20240709	174200	146929500	2980	2980	2980	2980	0
119	20240709	174100	146929500	2980	2980	2980	2980	0
120	20240709	174000	146929500	2980	2980	2980	2980	0
121	20240709	173900	146929500	2980	2980	2980	2980	0
122	20240709	173800	146929500	2980	2980	2980	2980	496
123	20240709	173700	146929500	2980	2980	2980	2980	0
124	20240709	173600	146929500	2980	2980	2980	2980	0
125	20240709	173500	146929500	2980	2980	2980	2980	0
126	20240709	173400	146929500	2980	2980	2980	2980	0
127	20240709	173300	146929500	2980	2980	2980	2980	0
128	20240709	173200	146929500	2980	2980	2980	2980	0
129	20240709	173100	146929500	2980	2980	2980	2980	0
130	20240709	173000	146929500	2980	2980	2980	2980	0
131	20240709	172900	146929500	2980	2980	2980	2980	0
132	20240709	172800	146929500	2980	2980	2980	2980	0
133	20240709	172700	146929500	2980	2980	2980	2980	0
134	20240709	172600	146929500	2980	2980	2980	2980	0
135	20240709	172500	146929500	2980	2980	2980	2980	0
136	20240709	172400	146929500	2980	2980	2980	2980	0
137	20240709	172300	146929500	2980	2980	2980	2980	0
138	20240709	172200	146929500	2980	2980	2980	2980	0
139	20240709	172100	146929500	2980	2980	2980	2980	0
140	20240709	172000	146929500	2980	2980	2980	2980	0
141	20240709	171900	146929500	2980	2980	2980	2980	0
142	20240709	171800	146929500	2980	2980	2980	2980	0
143	20240709	171700	146929500	2980	2980	2980	2980	0
144	20240709	171600	146929500	2980	2980	2980	2980	0
145	20240709	171500	146929500	2980	2980	2980	2980	0
146	20240709	171400	146929500	2980	2980	2980	2980	0
147	20240709	171300	146929500	2980	2980	2980	2980	0
148	20240709	171200	146929500	2980	2980	2980	2980	0
149	20240709	171100	146929500	2980	2980	2980	2980	0
150	20240709	171000	146929500	2980	2980	2980	2980	0
151	20240709	170900	146929500	2980	2980	2980	2980	0
152	20240709	170800	146929500	2980	2980	2980	2980	496
153	20240709	170700	146929500	2980	2980	2980	2980	0
154	20240709	170600	146929500	2980	2980	2980	2980	0
155	20240709	170500	146929500	2980	2980	2980	2980	0
156	20240709	170400	146929500	2980	2980	2980	2980	0
157	20240709	170300	146929500	2980	2980	2980	2980	0
158	20240709	170200	146929500	2980	2980	2980	2980	0
159	20240709	170100	146929500	2980	2980	2980	2980	0
160	20240709	170000	146929500	2980	2980	2980	2980	0
161	20240709	165900	146929500	2980	2980	2980	2980	0
162	20240709	165800	146929500	2980	2980	2980	2980	0
163	20240709	165700	146929500	2980	2980	2980	2980	0
164	20240709	165600	146929500	2980	2980	2980	2980	0
165	20240709	165500	146929500	2980	2980	2980	2980	0
166	20240709	165400	146929500	2980	2980	2980	2980	0
167	20240709	165300	146929500	2980	2980	2980	2980	0
168	20240709	165200	146929500	2980	2980	2980	2980	0
169	20240709	165100	146929500	2980	2980	2980	2980	0
170	20240709	165000	146929500	2980	2980	2980	2980	0
171	20240709	164900	146929500	2980	2980	2980	2980	0
172	20240709	164800	146929500	2980	2980	2980	2980	0
173	20240709	164700	146929500	2980	2980	2980	2980	0
174	20240709	164600	146929500	2980	2980	2980	2980	0
175	20240709	164500	146929500	2980	2980	2980	2980	0
176	20240709	164400	146929500	2980	2980	2980	2980	0
177	20240709	164300	146929500	2980	2980	2980	2980	0
178	20240709	164200	146929500	2980	2980	2980	2980	0
179	20240709	164100	146929500	2980	2980	2980	2980	0
180	20240709	164000	146929500	2980	2980	2980	2980	0
181	20240709	163900	146929500	2980	2980	2980	2980	0
182	20240709	163800	146929500	2980	2980	2980	2980	496
183	20240709	163700	146929500	2980	2980	2980	2980	0
184	20240709	163600	146929500	2980	2980	2980	2980	0
185	20240709	163500	146929500	2980	2980	2980	2980	0
186	20240709	163400	146929500	2980	2980	2980	2980	0
187	20240709	163300	146929500	2980	2980	2980	2980	0
188	20240709	163200	146929500	2980	2980	2980	2980	0
189	20240709	163100	146929500	2980	2980	2980	2980	0
190	20240709	163000	146929500	2980	2980	2980	2980	0
191	20240709	162900	146929500	2980	2980	2980	2980	0
192	20240709	162800	146929500	2980	2980	2980	2980	0
193	20240709	162700	146929500	2980	2980	2980	2980	0
194	20240709	162600	146929500	2980	2980	2980	2980	0
195	20240709	162500	146929500	2980	2980	2980	2980	0
196	20240709	162400	146929500	2980	2980	2980	2980	0
197	20240709	162300	146929500	2980	2980	2980	2980	0
198	20240709	162200	146929500	2980	2980	2980	2980	0
199	20240709	162100	146929500	2980	2980	2980	2980	0
200	20240709	162000	146929500	2980	2980	2980	2980	0
201	20240709	161900	146929500	2980	2980	2980	2980	0
202	20240709	161800	146929500	2980	2980	2980	2980	0
203	20240709	161700	146929500	2980	2980	2980	2980	0
204	20240709	161600	146929500	2980	2980	2980	2980	0
205	20240709	161500	146929500	2980	2980	2980	2980	0
206	20240709	161400	146929500	2980	2980	2980	2980	0
207	20240709	161300	146929500	2980	2980	2980	2980	0
208	20240709	161200	146929500	2980	2980	2980	2980	0
209	20240709	161100	146929500	2980	2980	2980	2980	0
210	20240709	161000	146929500	2980	2980	2980	2980	0
211	20240709	160900	146929500	2980	2980	2980	2980	0
212	20240709	160800	146929500	2980	2980	2980	2980	496
213	20240709	160700	146929500	2980	2980	2980	2980	0
214	20240709	160600	146929500	2980	2980	2980	2980	0
215	20240709	160500	146929500	2980	2980	2980	2980	0
216	20240709	160400	146929500	2980	2980	2980	2980	0
217	20240709	160300	146929500	2980	2980	2980	2980	0
218	20240709	160200	146929500	2980	2980	2980	2980	0
219	20240709	160100	146929500	2980	2980	2980	2980	0
220	20240709	160000	146929500	2980	2980	2980	2980	0
221	20240709	155900	146929500	2980	2980	2980	2980	0
222	20240709	155800	146929500	2980	2980	2980	2980	0
223	20240709	155700	146929500	2980	2980	2980	2980	0
224	20240709	155600	146929500	2980	2980	2980	2980	0
225	20240709	155500	146929500	2980	2980	2980	2980	0
226	20240709	155400	146929500	2980	2980	2980	2980	0
227	20240709	155300	146929500	2980	2980	2980	2980	0
228	20240709	155200	146929500	2980	2980	2980	2980	0
229	20240709	155100	146929500	2980	2980	2980	2980	0
230	20240709	155000	146929500	2980	2980	2980	2980	0
231	20240709	154900	146929500	2980	2980	2980	2980	0
232	20240709	154800	146929500	2980	2980	2980	2980	0
233	20240709	154700	146929500	2980	2980	2980	2980	0
234	20240709	154600	146929500	2980	2980	2980	2980	0
235	20240709	154500	146929500	2980	2980	2980	2980	0
236	20240709	154400	146929500	2980	2980	2980	2980	0
237	20240709	154300	146929500	2980	2980	2980	2980	0
238	20240709	154200	146929500	2980	2980	2980	2980	0
239	20240709	154100	146929500	2980	2980	2980	2980	0
240	20240709	154000	146929500	2980	2980	2980	2980	0
241	20240709	153900	146929500	2980	2980	2980	2980	0
242	20240709	153800	146929500	2980	2980	2980	2980	496
243	20240709	153700	146929500	2980	2980	2980	2980	0
244	20240709	153600	146929500	2980	2980	2980	2980	0
245	20240709	153500	146929500	2980	2980	2980	2980	0
246	20240709	153400	146929500	2980	2980	2980	2980	0
247	20240709	153300	146929500	2980	2980	2980	2980	0
248	20240709	153200	146929500	2980	2980	2980	2980	0
249	20240709	153100	146929500	2980	2980	2980	2980	0
250	20240709	153000	146929500	2980	2980	2980	2980	496
251	20240709	152900	145451420	2990	2990	2990	2990	0
252	20240709	152800	145451420	2990	2990	2990	2990	0
253	20240709	152700	145451420	2990	2990	2990	2990	0
254	20240709	152600	145451420	2990	2990	2990	2990	0
255	20240709	152500	145451420	2990	2990	2990	2990	0
256	20240709	152400	145451420	2990	2990	2990	2990	0
257	20240709	152300	145451420	2990	2990	2990	2990	0
258	20240709	152200	145451420	2990	2990	2990	2990	0
259	20240709	152100	145451420	2990	2990	2990	2990	0
260	20240709	152000	145451420	2990	2990	2990	2990	0
261	20240709	151900	145451420	2990	2980	2990	2980	205
262	20240709	151800	144839675	2980	2980	2980	2980	22
263	20240709	151700	144774115	2985	2985	2985	2985	90
264	20240709	151600	144505465	2990	2985	2990	2985	76
265	20240709	151500	144278500	2985	2985	2985	2985	138
266	20240709	151400	143866570	2985	2985	2985	2985	122
267	20240709	151300	143502400	2985	2985	2985	2985	150
268	20240709	151200	143054650	2985	2990	2990	2985	131
269	20240709	151100	142663210	2990	2990	2990	2990	2
270	20240709	151000	142657230	2990	2985	2990	2985	32
271	20240709	150900	142561630	2990	2990	2990	2990	0
272	20240709	150800	142561630	2990	2990	2990	2990	0
273	20240709	150700	142561630	2990	2990	2990	2990	6
274	20240709	150600	142543690	2990	2990	2990	2990	0
275	20240709	150500	142543690	2990	2990	2990	2990	40
276	20240709	150400	142424090	2985	2985	2985	2985	0
277	20240709	150300	142424090	2985	2985	2985	2985	0
278	20240709	150200	142424090	2985	2985	2985	2985	230
279	20240709	150100	141737540	2985	2985	2985	2985	0
280	20240709	150000	141737540	2985	2985	2985	2985	1
281	20240709	145900	141734555	2980	2980	2980	2980	0
282	20240709	145800	141734555	2980	2980	2980	2980	53
283	20240709	145700	141576615	2975	2975	2975	2975	0
284	20240709	145600	141576615	2975	2975	2975	2975	0
285	20240709	145500	141576615	2975	2975	2975	2975	0
286	20240709	145400	141576615	2975	2980	2980	2975	93
287	20240709	145300	141299840	2980	2980	2980	2980	7
288	20240709	145200	141278980	2985	2985	2985	2985	0
289	20240709	145100	141278980	2985	2985	2985	2985	0
290	20240709	145000	141278980	2985	2985	2985	2985	2
291	20240709	144900	141273010	2980	2980	2980	2980	3
292	20240709	144800	141264070	2975	2975	2975	2975	6
293	20240709	144700	141246220	2985	2985	2985	2985	0
294	20240709	144600	141246220	2985	2985	2985	2985	0
295	20240709	144500	141246220	2985	2985	2985	2985	0
296	20240709	144400	141246220	2985	2985	2985	2985	0
297	20240709	144300	141246220	2985	2980	2985	2980	100
298	20240709	144200	140947965	2980	2980	2980	2980	8
299	20240709	144100	140924125	2980	2980	2980	2980	1
300	20240709	144000	140921145	2975	2975	2975	2975	0
301	20240709	143900	140921145	2975	2975	2975	2975	0
302	20240709	143800	140921145	2975	2975	2975	2975	8
303	20240709	143700	140897345	2980	2980	2980	2980	0
304	20240709	143600	140897345	2980	2980	2980	2980	0
305	20240709	143500	140897345	2980	2980	2980	2980	0
306	20240709	143400	140897345	2980	2980	2980	2980	2
307	20240709	143300	140891385	2980	2980	2980	2980	5
308	20240709	143200	140876485	2975	2975	2975	2975	0
309	20240709	143100	140876485	2975	2975	2975	2975	0
310	20240709	143000	140876485	2975	2975	2975	2975	0
311	20240709	142900	140876485	2975	2975	2975	2975	0
312	20240709	142800	140876485	2975	2975	2975	2975	6
313	20240709	142700	140858635	2975	2975	2975	2975	0
314	20240709	142600	140858635	2975	2975	2975	2975	11
315	20240709	142500	140825910	2970	2970	2970	2970	0
316	20240709	142400	140825910	2970	2970	2970	2970	0
317	20240709	142300	140825910	2970	2970	2970	2970	0
318	20240709	142200	140825910	2970	2970	2970	2970	0
319	20240709	142100	140825910	2970	2970	2970	2970	50
320	20240709	142000	140677410	2970	2970	2970	2970	0
321	20240709	141900	140677410	2970	2975	2975	2970	102
322	20240709	141800	140374170	2985	2980	2985	2980	100
323	20240709	141700	140076120	2980	2980	2980	2980	0
324	20240709	141600	140076120	2980	2980	2980	2980	130
325	20240709	141500	139688720	2975	2975	2975	2975	40
326	20240709	141400	139569720	2975	2975	2975	2975	11
327	20240709	141300	139536995	2990	2990	2990	2990	0
328	20240709	141200	139536995	2990	2990	2990	2990	0
329	20240709	141100	139536995	2990	2990	2990	2990	0
330	20240709	141000	139536995	2990	2990	2990	2990	0
331	20240709	140900	139536995	2990	2990	2990	2990	0
332	20240709	140800	139536995	2990	2990	2990	2990	0
333	20240709	140700	139536995	2990	2990	2990	2990	0
334	20240709	140600	139536995	2990	2990	2990	2990	0
335	20240709	140500	139536995	2990	2970	2990	2970	2095
336	20240709	140400	133285415	2965	2960	2965	2960	517
337	20240709	140300	131755085	2965	2970	2970	2965	3073
338	20240709	140200	122642515	2975	2975	2975	2975	0
339	20240709	140100	122642515	2975	2975	2975	2975	200
340	20240709	140000	122047515	2975	2975	2975	2975	0
341	20240709	135900	122047515	2975	2975	2975	2975	0
342	20240709	135800	122047515	2975	2975	2975	2975	0
343	20240709	135700	122047515	2975	2975	2975	2975	0
344	20240709	135600	122047515	2975	2975	2975	2975	0
345	20240709	135500	122047515	2975	2975	2975	2975	0
346	20240709	135400	122047515	2975	2975	2975	2975	1
347	20240709	135300	122044540	2975	2975	2975	2975	0
348	20240709	135200	122044540	2975	2965	2975	2965	306
349	20240709	135100	121137225	2970	2970	2970	2970	0
350	20240709	135000	121137225	2970	2970	2970	2970	161
351	20240709	134900	120659055	2970	2970	2970	2970	0
352	20240709	134800	120659055	2970	2970	2970	2970	2
353	20240709	134700	120653115	2970	2970	2970	2970	6
354	20240709	134600	120635295	2970	2970	2970	2970	0
355	20240709	134500	120635295	2970	2970	2970	2970	0
356	20240709	134400	120635295	2970	2970	2970	2970	0
357	20240709	134300	120635295	2970	2970	2970	2970	0
358	20240709	134200	120635295	2970	2970	2970	2970	1
359	20240709	134100	120632325	2965	2965	2965	2965	420
360	20240709	134000	119387025	2965	2965	2965	2965	0
361	20240709	133900	119387025	2965	2965	2965	2965	1
362	20240709	133800	119384060	2970	2970	2970	2970	0
363	20240709	133700	119384060	2970	2970	2970	2970	2
364	20240709	133600	119378120	2965	2965	2965	2965	0
365	20240709	133500	119378120	2965	2965	2965	2965	0
366	20240709	133400	119378120	2965	2965	2965	2965	0
367	20240709	133300	119378120	2965	2965	2965	2965	0
368	20240709	133200	119378120	2965	2965	2965	2965	0
369	20240709	133100	119378120	2965	2965	2965	2965	0
370	20240709	133000	119378120	2965	2965	2965	2965	0
371	20240709	132900	119378120	2965	2965	2965	2965	0
372	20240709	132800	119378120	2965	2970	2970	2965	707
373	20240709	132700	117279040	2975	2975	2975	2975	0
374	20240709	132600	117279040	2975	2975	2975	2975	0
375	20240709	132500	117279040	2975	2975	2975	2975	0
376	20240709	132400	117279040	2975	2975	2975	2975	0
377	20240709	132300	117279040	2975	2975	2975	2975	5
378	20240709	132200	117264165	2985	2985	2985	2985	0
379	20240709	132100	117264165	2985	2985	2985	2985	0
380	20240709	132000	117264165	2985	2985	2985	2985	0
381	20240709	131900	117264165	2985	2985	2985	2985	2557
382	20240709	131800	109631520	2985	2985	2985	2985	0
383	20240709	131700	109631520	2985	2985	2985	2985	0
384	20240709	131600	109631520	2985	2985	2985	2985	0
385	20240709	131500	109631520	2985	2975	2985	2975	6
386	20240709	131400	109613640	2980	2980	2980	2980	0
387	20240709	131300	109613640	2980	2980	2980	2980	0
388	20240709	131200	109613640	2980	2980	2980	2980	0
389	20240709	131100	109613640	2980	2980	2980	2980	100
390	20240709	131000	109315640	2990	2990	2990	2990	0
391	20240709	130900	109315640	2990	2990	2990	2990	0
392	20240709	130800	109315640	2990	2990	2990	2990	0
393	20240709	130700	109315640	2990	2990	2990	2990	0
394	20240709	130600	109315640	2990	2990	2990	2990	100
395	20240709	130500	109016640	2990	2990	2990	2990	163
396	20240709	130400	108529270	2990	2990	2990	2990	1
397	20240709	130300	108526280	2985	2985	2985	2985	4
398	20240709	130200	108514340	2985	2980	2985	2980	1023
399	20240709	130100	105462330	2975	2975	2975	2975	7
400	20240709	130000	105441505	2970	2970	2970	2970	0
401	20240709	125900	105441505	2970	2970	2970	2970	0
402	20240709	125800	105441505	2970	2970	2970	2970	35
403	20240709	125700	105337555	2975	2975	2975	2975	0
404	20240709	125600	105337555	2975	2975	2975	2975	0
405	20240709	125500	105337555	2975	2975	2975	2975	30
406	20240709	125400	105248305	2985	2985	2985	2985	0
407	20240709	125300	105248305	2985	2985	2985	2985	0
408	20240709	125200	105248305	2985	2985	2985	2985	0
409	20240709	125100	105248305	2985	2985	2985	2985	0
410	20240709	125000	105248305	2985	2985	2985	2985	100
411	20240709	124900	104949805	2985	2985	2985	2985	0
412	20240709	124800	104949805	2985	2985	2985	2985	0
413	20240709	124700	104949805	2985	2985	2985	2985	0
414	20240709	124600	104949805	2985	2985	2985	2985	0
415	20240709	124500	104949805	2985	2985	2985	2985	0
416	20240709	124400	104949805	2985	2985	2985	2985	0
417	20240709	124300	104949805	2985	2985	2985	2985	0
418	20240709	124200	104949805	2985	2985	2985	2985	0
419	20240709	124100	104949805	2985	2980	2985	2980	2
420	20240709	124000	104943840	2985	2985	2985	2985	0
421	20240709	123900	104943840	2985	2985	2985	2985	0
422	20240709	123800	104943840	2985	2985	2985	2985	0
423	20240709	123700	104943840	2985	2985	2985	2985	0
424	20240709	123600	104943840	2985	2985	2985	2985	0
425	20240709	123500	104943840	2985	2985	2985	2985	0
426	20240709	123400	104943840	2985	2985	2985	2985	0
427	20240709	123300	104943840	2985	2985	2985	2985	0
428	20240709	123200	104943840	2985	2985	2985	2985	0
429	20240709	123100	104943840	2985	2985	2985	2985	0
430	20240709	123000	104943840	2985	2985	2985	2985	0
431	20240709	122900	104943840	2985	2985	2985	2985	0
432	20240709	122800	104943840	2985	2985	2985	2985	0
433	20240709	122700	104943840	2985	2985	2985	2985	0
434	20240709	122600	104943840	2985	2985	2985	2985	0
435	20240709	122500	104943840	2985	2985	2985	2985	0
436	20240709	122400	104943840	2985	2985	2985	2985	0
437	20240709	122300	104943840	2985	2985	2985	2985	0
438	20240709	122200	104943840	2985	2985	2985	2985	0
439	20240709	122100	104943840	2985	2985	2985	2985	0
440	20240709	122000	104943840	2985	2985	2985	2965	167
441	20240709	121900	104448405	2975	2975	2975	2975	0
442	20240709	121800	104448405	2975	2975	2975	2975	0
443	20240709	121700	104448405	2975	2975	2975	2975	10
444	20240709	121600	104418655	2985	2985	2985	2985	0
445	20240709	121500	104418655	2985	2985	2985	2985	0
446	20240709	121400	104418655	2985	2985	2985	2985	0
447	20240709	121300	104418655	2985	2985	2985	2985	0
448	20240709	121200	104418655	2985	2980	2985	2980	19
449	20240709	121100	104361945	2985	2985	2985	2985	109
450	20240709	121000	104036580	2985	2985	2985	2985	20
451	20240709	120900	103976880	2985	2990	2990	2985	51
452	20240709	120800	103824640	2985	2985	2985	2985	46
453	20240709	120700	103687330	2990	2990	2990	2990	10
454	20240709	120600	103657430	2995	2995	2995	2995	0
455	20240709	120500	103657430	2995	2995	2995	2995	5
456	20240709	120400	103642455	2995	2995	2995	2995	0
457	20240709	120300	103642455	2995	2995	2995	2995	0
458	20240709	120200	103642455	2995	2995	2995	2995	0
459	20240709	120100	103642455	2995	2995	2995	2995	0
460	20240709	120000	103642455	2995	2995	2995	2995	0
461	20240709	115900	103642455	2995	2990	2995	2990	491
462	20240709	115800	102174360	2995	2990	2995	2990	42
463	20240709	115700	102048620	2985	2985	2985	2985	0
464	20240709	115600	102048620	2985	2985	2985	2985	448
465	20240709	115500	100711340	2985	2985	2985	2985	0
466	20240709	115400	100711340	2985	2985	2985	2985	45
467	20240709	115300	100577015	2985	2985	2985	2985	0
468	20240709	115200	100577015	2985	2995	2995	2985	102
469	20240709	115100	100272525	2990	2970	2990	2970	3183
470	20240709	115000	90788135	2975	2975	2975	2975	1
471	20240709	114900	90785160	2970	2970	2970	2970	0
472	20240709	114800	90785160	2970	2970	2970	2970	0
473	20240709	114700	90785160	2970	2970	2970	2970	0
474	20240709	114600	90785160	2970	2970	2970	2970	0
475	20240709	114500	90785160	2970	2970	2970	2970	0
476	20240709	114400	90785160	2970	2970	2970	2970	0
477	20240709	114300	90785160	2970	2970	2970	2970	0
478	20240709	114200	90785160	2970	2970	2970	2970	324
479	20240709	114100	89822880	2970	2970	2970	2970	0
480	20240709	114000	89822880	2970	2970	2970	2970	80
481	20240709	113900	89585280	2970	2965	2970	2965	400
482	20240709	113800	88399145	2960	2960	2960	2960	5
483	20240709	113700	88384345	2965	2965	2965	2965	0
484	20240709	113600	88384345	2965	2960	2965	2960	60
485	20240709	113500	88206580	2960	2960	2960	2960	10
486	20240709	113400	88176980	2955	2960	2960	2955	964
487	20240709	113300	85323545	2965	2965	2965	2965	196
488	20240709	113200	84742405	2965	2965	2965	2965	0
489	20240709	113100	84742405	2965	2965	2965	2965	0
490	20240709	113000	84742405	2965	2965	2965	2965	0
491	20240709	112900	84742405	2965	2965	2965	2965	0
492	20240709	112800	84742405	2965	2965	2965	2965	10
493	20240709	112700	84712755	2965	2965	2965	2965	0
494	20240709	112600	84712755	2965	2965	2965	2965	10
495	20240709	112500	84683105	2970	2970	2970	2970	2
496	20240709	112400	84677165	2965	2965	2965	2965	1202
497	20240709	112300	81113235	2970	2970	2970	2970	0
498	20240709	112200	81113235	2970	2970	2970	2970	0
499	20240709	112100	81113235	2970	2970	2970	2970	0
500	20240709	112000	81113235	2970	2970	2970	2970	0
501	20240709	111900	81113235	2970	2970	2970	2970	0
502	20240709	111800	81113235	2970	2970	2970	2970	0
503	20240709	111700	81113235	2970	2970	2970	2970	1
504	20240709	111600	81110265	2970	2970	2970	2970	0
505	20240709	111500	81110265	2970	2970	2970	2970	0
506	20240709	111400	81110265	2970	2970	2970	2970	0
507	20240709	111300	81110265	2970	2970	2970	2970	0
508	20240709	111200	81110265	2970	2970	2970	2970	0
509	20240709	111100	81110265	2970	2970	2970	2970	0
510	20240709	111000	81110265	2970	2970	2970	2970	100
511	20240709	110900	80813265	2970	2970	2970	2970	0
512	20240709	110800	80813265	2970	2970	2970	2970	0
513	20240709	110700	80813265	2970	2970	2970	2970	2
514	20240709	110600	80807325	2970	2970	2970	2970	0
515	20240709	110500	80807325	2970	2970	2970	2970	0
516	20240709	110400	80807325	2970	2970	2970	2970	0
517	20240709	110300	80807325	2970	2970	2970	2970	0
518	20240709	110200	80807325	2970	2970	2970	2970	343
519	20240709	110100	79788615	2970	2970	2970	2970	0
520	20240709	110000	79788615	2970	2970	2970	2970	0
521	20240709	105900	79788615	2970	2970	2970	2970	0
522	20240709	105800	79788615	2970	2970	2970	2970	0
523	20240709	105700	79788615	2970	2965	2970	2965	10
524	20240709	105600	79758955	2970	2970	2970	2970	1
525	20240709	105500	79755985	2970	2970	2970	2970	0
526	20240709	105400	79755985	2970	2970	2970	2970	444
527	20240709	105300	78437305	2970	2970	2970	2970	0
528	20240709	105200	78437305	2970	2965	2970	2965	299
529	20240709	105100	77550760	2970	2970	2970	2970	0
530	20240709	105000	77550760	2970	2970	2970	2970	0
531	20240709	104900	77550760	2970	2970	2970	2970	3
532	20240709	104800	77541850	2965	2965	2965	2965	33
533	20240709	104700	77444005	2965	2965	2965	2965	1410
534	20240709	104600	73263355	2965	2965	2970	2965	1014
535	20240709	104500	70254845	2970	2970	2970	2970	200
536	20240709	104400	69660845	2970	2970	2970	2970	0
537	20240709	104300	69660845	2970	2970	2970	2970	201
538	20240709	104200	69063875	2980	2980	2980	2980	0
539	20240709	104100	69063875	2980	2975	2980	2970	1601
540	20240709	104000	64307835	2975	2975	2975	2975	0
541	20240709	103900	64307835	2975	2975	2975	2975	0
542	20240709	103800	64307835	2975	2975	2975	2975	1
543	20240709	103700	64304860	2975	2975	2975	2975	1
544	20240709	103600	64301885	2975	2975	2975	2975	244
545	20240709	103500	63575985	2975	2975	2975	2975	0
546	20240709	103400	63575985	2975	2975	2975	2975	0
547	20240709	103300	63575985	2975	2975	2975	2975	0
548	20240709	103200	63575985	2975	2975	2975	2975	0
549	20240709	103100	63575985	2975	2970	2975	2970	62
550	20240709	103000	63391565	2970	2970	2970	2970	337
551	20240709	102900	62390675	2970	2970	2970	2970	860
552	20240709	102800	59836475	2970	2970	2970	2970	0
553	20240709	102700	59836475	2970	2970	2970	2970	0
554	20240709	102600	59836475	2970	2975	2975	2970	1433
555	20240709	102500	55575460	2980	2980	2980	2980	0
556	20240709	102400	55575460	2980	2980	2980	2980	0
557	20240709	102300	55575460	2980	2980	2980	2980	0
558	20240709	102200	55575460	2980	2980	2980	2980	2
559	20240709	102100	55569500	2975	2975	2975	2975	0
560	20240709	102000	55569500	2975	2975	2975	2975	0
561	20240709	101900	55569500	2975	2975	2975	2975	0
562	20240709	101800	55569500	2975	2975	2975	2975	2
563	20240709	101700	55563550	2980	2980	2980	2980	0
564	20240709	101600	55563550	2980	2980	2980	2980	4
565	20240709	101500	55551630	2980	2980	2980	2980	2
566	20240709	101400	55545670	2980	2975	2980	2975	105
567	20240709	101300	55232870	2975	2975	2975	2975	0
568	20240709	101200	55232870	2975	2975	2975	2975	0
569	20240709	101100	55232870	2975	2975	2975	2975	0
570	20240709	101000	55232870	2975	2975	2975	2975	0
571	20240709	100900	55232870	2975	2975	2975	2975	160
572	20240709	100800	54756870	2975	2975	2975	2975	1020
573	20240709	100700	51722370	2975	2970	2975	2970	1759
574	20240709	100600	46493140	2970	2975	2975	2970	972
575	20240709	100500	43606025	2975	2975	2980	2975	449
576	20240709	100400	42270230	2975	2975	2975	2975	18
577	20240709	100300	42216680	2975	2975	2975	2975	300
578	20240709	100200	41324180	2975	2975	2975	2975	0
579	20240709	100100	41324180	2975	2975	2975	2975	487
580	20240709	100000	39875355	2980	2980	2980	2980	0
581	20240709	095900	39875355	2980	2980	2980	2980	0
582	20240709	095800	39875355	2980	2980	2980	2980	71
583	20240709	095700	39663775	2980	2980	2980	2980	0
584	20240709	095600	39663775	2980	2975	2980	2975	78
585	20240709	095500	39431555	2975	2975	2975	2975	0
586	20240709	095400	39431555	2975	2975	2975	2975	0
587	20240709	095300	39431555	2975	2975	2975	2975	5
588	20240709	095200	39416680	2975	2975	2975	2975	0
589	20240709	095100	39416680	2975	2975	2975	2975	3
590	20240709	095000	39407755	2980	2980	2980	2980	0
591	20240709	094900	39407755	2980	2980	2980	2980	0
592	20240709	094800	39407755	2980	2980	2980	2980	0
593	20240709	094700	39407755	2980	2980	2980	2980	0
594	20240709	094600	39407755	2980	2980	2980	2980	21
595	20240709	094500	39345175	2975	2975	2975	2975	438
596	20240709	094400	38042125	2970	2970	2970	2970	0
597	20240709	094300	38042125	2970	2970	2970	2970	2
598	20240709	094200	38036185	2975	2975	2975	2975	1
599	20240709	094100	38033210	2970	2970	2970	2970	225
600	20240709	094000	37364960	2975	2975	2975	2975	50
601	20240709	093900	37216210	2980	2980	2980	2980	0
602	20240709	093800	37216210	2980	2980	2980	2980	1
603	20240709	093700	37213230	2975	2970	2975	2970	65
604	20240709	093600	37020170	2975	2980	2980	2975	1405
605	20240709	093500	32833495	2985	2985	2985	2985	50
606	20240709	093400	32684245	2985	2985	2985	2985	449
607	20240709	093300	31343980	2990	2990	2990	2990	938
608	20240709	093200	28539360	2990	2990	2990	2990	0
609	20240709	093100	28539360	2990	2990	2990	2990	316
610	20240709	093000	27594520	2995	2995	2995	2995	0
611	20240709	092900	27594520	2995	2995	2995	2995	0
612	20240709	092800	27594520	2995	2995	2995	2995	0
613	20240709	092700	27594520	2995	2995	2995	2995	240
614	20240709	092600	26875720	2995	2995	2995	2995	160
615	20240709	092500	26396520	2995	2995	2995	2995	0
616	20240709	092400	26396520	2995	2995	2995	2995	0
617	20240709	092300	26396520	2995	2995	2995	2995	5
618	20240709	092200	26381545	2995	3000	3000	2995	115
619	20240709	092100	26037100	2995	2995	2995	2995	0
620	20240709	092000	26037100	2995	3000	3000	2995	146
621	20240709	091900	25599650	3005	3005	3005	3005	0
622	20240709	091800	25599650	3005	3000	3005	3000	27
623	20240709	091700	25518525	2995	2995	2995	2995	667
624	20240709	091600	23520860	3005	3005	3005	3005	13
625	20240709	091500	23481795	2995	3000	3000	2995	10
626	20240709	091400	23451840	2995	3005	3005	2995	7
627	20240709	091300	23430865	2990	3000	3000	2990	50
628	20240709	091200	23280930	3000	3000	3000	3000	131
629	20240709	091100	22887930	3000	3000	3000	3000	3
630	20240709	091000	22878930	2990	2990	2990	2990	0
631	20240709	090900	22878930	2990	2990	2990	2990	1171
632	20240709	090800	19377640	2990	2990	2995	2990	276
633	20240709	090700	18551820	2995	2995	2995	2995	50
634	20240709	090600	18402070	2995	2990	2995	2990	603
635	20240709	090500	16597240	2990	3000	3000	2990	828
636	20240709	090400	14120680	2990	2995	2995	2990	161
637	20240709	090300	13638635	3005	3005	3005	3005	9
638	20240709	090200	13611590	3000	3010	3010	3000	1274
639	20240709	090100	9787280	3010	3000	3010	3000	187
640	20240709	090000	9224930	3005	3030	3030	2985	2729