KissMeData/066670/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194900	201182830	4140	4140	4140	4140	3743
3	20240709	194800	201182830	4140	4140	4140	4140	0
4	20240709	194700	201182830	4140	4140	4140	4140	0
5	20240709	194600	201182830	4140	4140	4140	4140	0
6	20240709	194500	201182830	4140	4140	4140	4140	0
7	20240709	194400	201182830	4140	4140	4140	4140	0
8	20240709	194300	201182830	4140	4140	4140	4140	0
9	20240709	194200	201182830	4140	4140	4140	4140	0
10	20240709	194100	201182830	4140	4140	4140	4140	0
11	20240709	194000	201182830	4140	4140	4140	4140	0
12	20240709	193900	201182830	4140	4140	4140	4140	0
13	20240709	193800	201182830	4140	4140	4140	4140	0
14	20240709	193700	201182830	4140	4140	4140	4140	0
15	20240709	193600	201182830	4140	4140	4140	4140	0
16	20240709	193500	201182830	4140	4140	4140	4140	0
17	20240709	193400	201182830	4140	4140	4140	4140	0
18	20240709	193300	201182830	4140	4140	4140	4140	0
19	20240709	193200	201182830	4140	4140	4140	4140	0
20	20240709	193100	201182830	4140	4140	4140	4140	0
21	20240709	193000	201182830	4140	4140	4140	4140	0
22	20240709	192900	201182830	4140	4140	4140	4140	0
23	20240709	192800	201182830	4140	4140	4140	4140	0
24	20240709	192700	201182830	4140	4140	4140	4140	0
25	20240709	192600	201182830	4140	4140	4140	4140	0
26	20240709	192500	201182830	4140	4140	4140	4140	0
27	20240709	192400	201182830	4140	4140	4140	4140	0
28	20240709	192300	201182830	4140	4140	4140	4140	0
29	20240709	192200	201182830	4140	4140	4140	4140	0
30	20240709	192100	201182830	4140	4140	4140	4140	0
31	20240709	192000	201182830	4140	4140	4140	4140	0
32	20240709	191900	201182830	4140	4140	4140	4140	3743
33	20240709	191800	201182830	4140	4140	4140	4140	0
34	20240709	191700	201182830	4140	4140	4140	4140	0
35	20240709	191600	201182830	4140	4140	4140	4140	0
36	20240709	191500	201182830	4140	4140	4140	4140	0
37	20240709	191400	201182830	4140	4140	4140	4140	0
38	20240709	191300	201182830	4140	4140	4140	4140	0
39	20240709	191200	201182830	4140	4140	4140	4140	0
40	20240709	191100	201182830	4140	4140	4140	4140	0
41	20240709	191000	201182830	4140	4140	4140	4140	0
42	20240709	190900	201182830	4140	4140	4140	4140	0
43	20240709	190800	201182830	4140	4140	4140	4140	0
44	20240709	190700	201182830	4140	4140	4140	4140	0
45	20240709	190600	201182830	4140	4140	4140	4140	0
46	20240709	190500	201182830	4140	4140	4140	4140	0
47	20240709	190400	201182830	4140	4140	4140	4140	0
48	20240709	190300	201182830	4140	4140	4140	4140	0
49	20240709	190200	201182830	4140	4140	4140	4140	0
50	20240709	190100	201182830	4140	4140	4140	4140	0
51	20240709	190000	201182830	4140	4140	4140	4140	0
52	20240709	185900	201182830	4140	4140	4140	4140	0
53	20240709	185800	201182830	4140	4140	4140	4140	0
54	20240709	185700	201182830	4140	4140	4140	4140	0
55	20240709	185600	201182830	4140	4140	4140	4140	0
56	20240709	185500	201182830	4140	4140	4140	4140	0
57	20240709	185400	201182830	4140	4140	4140	4140	0
58	20240709	185300	201182830	4140	4140	4140	4140	0
59	20240709	185200	201182830	4140	4140	4140	4140	0
60	20240709	185100	201182830	4140	4140	4140	4140	0
61	20240709	185000	201182830	4140	4140	4140	4140	0
62	20240709	184900	201182830	4140	4140	4140	4140	3743
63	20240709	184800	201182830	4140	4140	4140	4140	0
64	20240709	184700	201182830	4140	4140	4140	4140	0
65	20240709	184600	201182830	4140	4140	4140	4140	0
66	20240709	184500	201182830	4140	4140	4140	4140	0
67	20240709	184400	201182830	4140	4140	4140	4140	0
68	20240709	184300	201182830	4140	4140	4140	4140	0
69	20240709	184200	201182830	4140	4140	4140	4140	0
70	20240709	184100	201182830	4140	4140	4140	4140	0
71	20240709	184000	201182830	4140	4140	4140	4140	0
72	20240709	183900	201182830	4140	4140	4140	4140	0
73	20240709	183800	201182830	4140	4140	4140	4140	0
74	20240709	183700	201182830	4140	4140	4140	4140	0
75	20240709	183600	201182830	4140	4140	4140	4140	0
76	20240709	183500	201182830	4140	4140	4140	4140	0
77	20240709	183400	201182830	4140	4140	4140	4140	0
78	20240709	183300	201182830	4140	4140	4140	4140	0
79	20240709	183200	201182830	4140	4140	4140	4140	0
80	20240709	183100	201182830	4140	4140	4140	4140	0
81	20240709	183000	201182830	4140	4140	4140	4140	0
82	20240709	182900	201182830	4140	4140	4140	4140	0
83	20240709	182800	201182830	4140	4140	4140	4140	0
84	20240709	182700	201182830	4140	4140	4140	4140	0
85	20240709	182600	201182830	4140	4140	4140	4140	0
86	20240709	182500	201182830	4140	4140	4140	4140	0
87	20240709	182400	201182830	4140	4140	4140	4140	0
88	20240709	182300	201182830	4140	4140	4140	4140	0
89	20240709	182200	201182830	4140	4140	4140	4140	0
90	20240709	182100	201182830	4140	4140	4140	4140	0
91	20240709	182000	201182830	4140	4140	4140	4140	0
92	20240709	181900	201182830	4140	4140	4140	4140	3743
93	20240709	181800	201182830	4140	4140	4140	4140	0
94	20240709	181700	201182830	4140	4140	4140	4140	0
95	20240709	181600	201182830	4140	4140	4140	4140	0
96	20240709	181500	201182830	4140	4140	4140	4140	0
97	20240709	181400	201182830	4140	4140	4140	4140	0
98	20240709	181300	201182830	4140	4140	4140	4140	0
99	20240709	181200	201182830	4140	4140	4140	4140	0
100	20240709	181100	201182830	4140	4140	4140	4140	0
101	20240709	181000	201182830	4140	4140	4140	4140	0
102	20240709	180900	201182830	4140	4140	4140	4140	0
103	20240709	180800	201182830	4140	4140	4140	4140	0
104	20240709	180700	201182830	4140	4140	4140	4140	0
105	20240709	180600	201182830	4140	4140	4140	4140	0
106	20240709	180500	201182830	4140	4140	4140	4140	0
107	20240709	180400	201182830	4140	4140	4140	4140	0
108	20240709	180300	201182830	4140	4140	4140	4140	0
109	20240709	180200	201182830	4140	4140	4140	4140	0
110	20240709	180100	201182830	4140	4140	4140	4140	0
111	20240709	180000	201182830	4140	4140	4140	4140	0
112	20240709	175900	201182830	4140	4140	4140	4140	0
113	20240709	175800	201182830	4140	4140	4140	4140	0
114	20240709	175700	201182830	4140	4140	4140	4140	0
115	20240709	175600	201182830	4140	4140	4140	4140	0
116	20240709	175500	201182830	4140	4140	4140	4140	0
117	20240709	175400	201182830	4140	4140	4140	4140	0
118	20240709	175300	201182830	4140	4140	4140	4140	0
119	20240709	175200	201182830	4140	4140	4140	4140	0
120	20240709	175100	201182830	4140	4140	4140	4140	0
121	20240709	175000	201182830	4140	4140	4140	4140	0
122	20240709	174900	201182830	4140	4140	4140	4140	3743
123	20240709	174800	201182830	4140	4140	4140	4140	0
124	20240709	174700	201182830	4140	4140	4140	4140	0
125	20240709	174600	201182830	4140	4140	4140	4140	0
126	20240709	174500	201182830	4140	4140	4140	4140	0
127	20240709	174400	201182830	4140	4140	4140	4140	0
128	20240709	174300	201182830	4140	4140	4140	4140	0
129	20240709	174200	201182830	4140	4140	4140	4140	0
130	20240709	174100	201182830	4140	4140	4140	4140	0
131	20240709	174000	201182830	4140	4140	4140	4140	0
132	20240709	173900	201182830	4140	4140	4140	4140	0
133	20240709	173800	201182830	4140	4140	4140	4140	0
134	20240709	173700	201182830	4140	4140	4140	4140	0
135	20240709	173600	201182830	4140	4140	4140	4140	0
136	20240709	173500	201182830	4140	4140	4140	4140	0
137	20240709	173400	201182830	4140	4140	4140	4140	0
138	20240709	173300	201182830	4140	4140	4140	4140	0
139	20240709	173200	201182830	4140	4140	4140	4140	0
140	20240709	173100	201182830	4140	4140	4140	4140	0
141	20240709	173000	201182830	4140	4140	4140	4140	0
142	20240709	172900	201182830	4140	4140	4140	4140	0
143	20240709	172800	201182830	4140	4140	4140	4140	0
144	20240709	172700	201182830	4140	4140	4140	4140	0
145	20240709	172600	201182830	4140	4140	4140	4140	0
146	20240709	172500	201182830	4140	4140	4140	4140	0
147	20240709	172400	201182830	4140	4140	4140	4140	0
148	20240709	172300	201182830	4140	4140	4140	4140	0
149	20240709	172200	201182830	4140	4140	4140	4140	0
150	20240709	172100	201182830	4140	4140	4140	4140	0
151	20240709	172000	201182830	4140	4140	4140	4140	0
152	20240709	171900	201182830	4140	4140	4140	4140	3743
153	20240709	171800	201182830	4140	4140	4140	4140	0
154	20240709	171700	201182830	4140	4140	4140	4140	0
155	20240709	171600	201182830	4140	4140	4140	4140	0
156	20240709	171500	201182830	4140	4140	4140	4140	0
157	20240709	171400	201182830	4140	4140	4140	4140	0
158	20240709	171300	201182830	4140	4140	4140	4140	0
159	20240709	171200	201182830	4140	4140	4140	4140	0
160	20240709	171100	201182830	4140	4140	4140	4140	0
161	20240709	171000	201182830	4140	4140	4140	4140	0
162	20240709	170900	201182830	4140	4140	4140	4140	0
163	20240709	170800	201182830	4140	4140	4140	4140	0
164	20240709	170700	201182830	4140	4140	4140	4140	0
165	20240709	170600	201182830	4140	4140	4140	4140	0
166	20240709	170500	201182830	4140	4140	4140	4140	0
167	20240709	170400	201182830	4140	4140	4140	4140	0
168	20240709	170300	201182830	4140	4140	4140	4140	0
169	20240709	170200	201182830	4140	4140	4140	4140	0
170	20240709	170100	201182830	4140	4140	4140	4140	0
171	20240709	170000	201182830	4140	4140	4140	4140	0
172	20240709	165900	201182830	4140	4140	4140	4140	0
173	20240709	165800	201182830	4140	4140	4140	4140	0
174	20240709	165700	201182830	4140	4140	4140	4140	0
175	20240709	165600	201182830	4140	4140	4140	4140	0
176	20240709	165500	201182830	4140	4140	4140	4140	0
177	20240709	165400	201182830	4140	4140	4140	4140	0
178	20240709	165300	201182830	4140	4140	4140	4140	0
179	20240709	165200	201182830	4140	4140	4140	4140	0
180	20240709	165100	201182830	4140	4140	4140	4140	0
181	20240709	165000	201182830	4140	4140	4140	4140	0
182	20240709	164900	201182830	4140	4140	4140	4140	3743
183	20240709	164800	201182830	4140	4140	4140	4140	0
184	20240709	164700	201182830	4140	4140	4140	4140	0
185	20240709	164600	201182830	4140	4140	4140	4140	0
186	20240709	164500	201182830	4140	4140	4140	4140	0
187	20240709	164400	201182830	4140	4140	4140	4140	0
188	20240709	164300	201182830	4140	4140	4140	4140	0
189	20240709	164200	201182830	4140	4140	4140	4140	0
190	20240709	164100	201182830	4140	4140	4140	4140	0
191	20240709	164000	201182830	4140	4140	4140	4140	0
192	20240709	163900	201182830	4140	4140	4140	4140	0
193	20240709	163800	201182830	4140	4140	4140	4140	0
194	20240709	163700	201182830	4140	4140	4140	4140	0
195	20240709	163600	201182830	4140	4140	4140	4140	0
196	20240709	163500	201182830	4140	4140	4140	4140	0
197	20240709	163400	201182830	4140	4140	4140	4140	0
198	20240709	163300	201182830	4140	4140	4140	4140	0
199	20240709	163200	201182830	4140	4140	4140	4140	0
200	20240709	163100	201182830	4140	4140	4140	4140	0
201	20240709	163000	201182830	4140	4140	4140	4140	0
202	20240709	162900	201182830	4140	4140	4140	4140	0
203	20240709	162800	201182830	4140	4140	4140	4140	0
204	20240709	162700	201182830	4140	4140	4140	4140	0
205	20240709	162600	201182830	4140	4140	4140	4140	0
206	20240709	162500	201182830	4140	4140	4140	4140	0
207	20240709	162400	201182830	4140	4140	4140	4140	0
208	20240709	162300	201182830	4140	4140	4140	4140	0
209	20240709	162200	201182830	4140	4140	4140	4140	0
210	20240709	162100	201182830	4140	4140	4140	4140	0
211	20240709	162000	201182830	4140	4140	4140	4140	0
212	20240709	161900	201182830	4140	4140	4140	4140	3743
213	20240709	161800	201182830	4140	4140	4140	4140	0
214	20240709	161700	201182830	4140	4140	4140	4140	0
215	20240709	161600	201182830	4140	4140	4140	4140	0
216	20240709	161500	201182830	4140	4140	4140	4140	0
217	20240709	161400	201182830	4140	4140	4140	4140	0
218	20240709	161300	201182830	4140	4140	4140	4140	0
219	20240709	161200	201182830	4140	4140	4140	4140	0
220	20240709	161100	201182830	4140	4140	4140	4140	0
221	20240709	161000	201182830	4140	4140	4140	4140	0
222	20240709	160900	201182830	4140	4140	4140	4140	0
223	20240709	160800	201182830	4140	4140	4140	4140	0
224	20240709	160700	201182830	4140	4140	4140	4140	0
225	20240709	160600	201182830	4140	4140	4140	4140	0
226	20240709	160500	201182830	4140	4140	4140	4140	0
227	20240709	160400	201182830	4140	4140	4140	4140	0
228	20240709	160300	201182830	4140	4140	4140	4140	0
229	20240709	160200	201182830	4140	4140	4140	4140	0
230	20240709	160100	201182830	4140	4140	4140	4140	0
231	20240709	160000	201182830	4140	4140	4140	4140	0
232	20240709	155900	201182830	4140	4140	4140	4140	0
233	20240709	155800	201182830	4140	4140	4140	4140	0
234	20240709	155700	201182830	4140	4140	4140	4140	0
235	20240709	155600	201182830	4140	4140	4140	4140	0
236	20240709	155500	201182830	4140	4140	4140	4140	0
237	20240709	155400	201182830	4140	4140	4140	4140	0
238	20240709	155300	201182830	4140	4140	4140	4140	0
239	20240709	155200	201182830	4140	4140	4140	4140	0
240	20240709	155100	201182830	4140	4140	4140	4140	0
241	20240709	155000	201182830	4140	4140	4140	4140	0
242	20240709	154900	201182830	4140	4140	4140	4140	3743
243	20240709	154800	201182830	4140	4140	4140	4140	0
244	20240709	154700	201182830	4140	4140	4140	4140	0
245	20240709	154600	201182830	4140	4140	4140	4140	0
246	20240709	154500	201182830	4140	4140	4140	4140	0
247	20240709	154400	201182830	4140	4140	4140	4140	0
248	20240709	154300	201182830	4140	4140	4140	4140	0
249	20240709	154200	201182830	4140	4140	4140	4140	0
250	20240709	154100	201182830	4140	4140	4140	4140	0
251	20240709	154000	201182830	4140	4140	4140	4140	0
252	20240709	153900	201182830	4140	4140	4140	4140	0
253	20240709	153800	201182830	4140	4140	4140	4140	0
254	20240709	153700	201182830	4140	4140	4140	4140	0
255	20240709	153600	201182830	4140	4140	4140	4140	0
256	20240709	153500	201182830	4140	4140	4140	4140	0
257	20240709	153400	201182830	4140	4140	4140	4140	0
258	20240709	153300	201182830	4140	4140	4140	4140	0
259	20240709	153200	201182830	4140	4140	4140	4140	0
260	20240709	153100	201182830	4140	4140	4140	4140	0
261	20240709	153000	201182830	4140	4140	4140	4140	3743
262	20240709	152900	185686810	4130	4130	4130	4130	0
263	20240709	152800	185686810	4130	4130	4130	4130	0
264	20240709	152700	185686810	4130	4130	4130	4130	0
265	20240709	152600	185686810	4130	4130	4130	4130	0
266	20240709	152500	185686810	4130	4130	4130	4130	0
267	20240709	152400	185686810	4130	4130	4130	4130	0
268	20240709	152300	185686810	4130	4130	4130	4130	0
269	20240709	152200	185686810	4130	4130	4130	4130	0
270	20240709	152100	185686810	4130	4130	4130	4130	0
271	20240709	152000	185686810	4130	4130	4130	4130	0
272	20240709	151900	185686810	4130	4120	4130	4120	959
273	20240709	151800	181728730	4120	4125	4125	4120	27
274	20240709	151700	181617370	4125	4125	4125	4125	779
275	20240709	151600	178403995	4125	4125	4125	4120	426
276	20240709	151500	176646750	4130	4130	4130	4130	0
277	20240709	151400	176646750	4130	4125	4135	4125	1001
278	20240709	151300	172515605	4120	4125	4125	4120	457
279	20240709	151200	170631765	4125	4120	4125	4120	1004
280	20240709	151100	166490285	4125	4125	4125	4125	50
281	20240709	151000	166284035	4125	4125	4125	4125	14
282	20240709	150900	166226285	4130	4130	4130	4130	0
283	20240709	150800	166226285	4130	4130	4130	4130	0
284	20240709	150700	166226285	4130	4130	4130	4130	1
285	20240709	150600	166222155	4130	4130	4130	4130	0
286	20240709	150500	166222155	4130	4130	4130	4130	0
287	20240709	150400	166222155	4130	4130	4130	4130	8
288	20240709	150300	166189115	4130	4130	4130	4130	0
289	20240709	150200	166189115	4130	4125	4130	4125	8
290	20240709	150100	166156105	4120	4125	4125	4120	1200
291	20240709	150000	161207105	4120	4120	4120	4120	0
292	20240709	145900	161207105	4120	4130	4130	4120	4
293	20240709	145800	161190600	4120	4120	4120	4120	0
294	20240709	145700	161190600	4120	4130	4130	4120	24
295	20240709	145600	161091560	4125	4125	4125	4125	0
296	20240709	145500	161091560	4125	4125	4125	4125	0
297	20240709	145400	161091560	4125	4125	4125	4125	0
298	20240709	145300	161091560	4125	4125	4125	4125	0
299	20240709	145200	161091560	4125	4125	4125	4125	0
300	20240709	145100	161091560	4125	4130	4130	4125	501
301	20240709	145000	159024930	4130	4130	4130	4130	4
302	20240709	144900	159008410	4125	4125	4125	4125	0
303	20240709	144800	159008410	4125	4125	4125	4125	0
304	20240709	144700	159008410	4125	4125	4125	4125	0
305	20240709	144600	159008410	4125	4125	4125	4125	0
306	20240709	144500	159008410	4125	4125	4125	4125	0
307	20240709	144400	159008410	4125	4125	4125	4125	7
308	20240709	144300	158979535	4125	4125	4125	4125	0
309	20240709	144200	158979535	4125	4125	4125	4125	0
310	20240709	144100	158979535	4125	4130	4130	4125	1000
311	20240709	144000	154852035	4120	4120	4120	4120	400
312	20240709	143900	153204035	4130	4130	4130	4130	0
313	20240709	143800	153204035	4130	4130	4130	4130	0
314	20240709	143700	153204035	4130	4130	4130	4130	0
315	20240709	143600	153204035	4130	4130	4130	4130	4
316	20240709	143500	153187515	4130	4130	4130	4130	29
317	20240709	143400	153067745	4130	4130	4130	4130	0
318	20240709	143300	153067745	4130	4130	4130	4130	29
319	20240709	143200	152947975	4130	4130	4130	4130	50
320	20240709	143100	152741475	4130	4130	4130	4130	0
321	20240709	143000	152741475	4130	4130	4130	4130	99
322	20240709	142900	152332605	4130	4130	4130	4130	0
323	20240709	142800	152332605	4130	4130	4130	4130	0
324	20240709	142700	152332605	4130	4130	4130	4130	0
325	20240709	142600	152332605	4130	4130	4130	4130	0
326	20240709	142500	152332605	4130	4130	4130	4130	243
327	20240709	142400	151329015	4130	4130	4130	4130	0
328	20240709	142300	151329015	4130	4130	4130	4130	0
329	20240709	142200	151329015	4130	4130	4130	4130	1
330	20240709	142100	151324885	4120	4120	4120	4120	24
331	20240709	142000	151226005	4125	4125	4125	4125	1
332	20240709	141900	151221880	4130	4130	4130	4130	6
333	20240709	141800	151197100	4120	4120	4120	4120	0
334	20240709	141700	151197100	4120	4120	4120	4120	0
335	20240709	141600	151197100	4120	4120	4120	4120	9
336	20240709	141500	151160020	4120	4120	4120	4120	0
337	20240709	141400	151160020	4120	4120	4120	4120	1
338	20240709	141300	151155900	4125	4125	4125	4125	55
339	20240709	141200	150929025	4125	4125	4125	4125	0
340	20240709	141100	150929025	4125	4125	4125	4120	111
341	20240709	141000	150471165	4120	4130	4130	4120	469
342	20240709	140900	148536535	4145	4145	4145	4145	4
343	20240709	140800	148519955	4125	4125	4125	4125	0
344	20240709	140700	148519955	4125	4125	4125	4125	0
345	20240709	140600	148519955	4125	4125	4125	4125	0
346	20240709	140500	148519955	4125	4125	4125	4125	0
347	20240709	140400	148519955	4125	4125	4125	4125	600
348	20240709	140300	146044955	4145	4145	4145	4145	0
349	20240709	140200	146044955	4145	4145	4145	4145	12
350	20240709	140100	145995215	4145	4145	4145	4145	0
351	20240709	140000	145995215	4145	4145	4145	4145	0
352	20240709	135900	145995215	4145	4145	4145	4145	2
353	20240709	135800	145986925	4140	4135	4140	4135	7
354	20240709	135700	145957965	4125	4130	4130	4125	105
355	20240709	135600	145524340	4125	4125	4125	4125	6
356	20240709	135500	145499590	4125	4125	4125	4125	0
357	20240709	135400	145499590	4125	4125	4125	4125	5
358	20240709	135300	145478965	4130	4130	4130	4130	3
359	20240709	135200	145466575	4125	4125	4125	4125	1
360	20240709	135100	145462450	4125	4125	4125	4125	0
361	20240709	135000	145462450	4125	4130	4130	4125	57
362	20240709	134900	145227105	4125	4125	4125	4125	0
363	20240709	134800	145227105	4125	4130	4130	4125	61
364	20240709	134700	144975385	4130	4130	4130	4130	0
365	20240709	134600	144975385	4130	4130	4130	4130	0
366	20240709	134500	144975385	4130	4130	4130	4130	0
367	20240709	134400	144975385	4130	4130	4130	4130	5
368	20240709	134300	144954735	4125	4125	4125	4125	81
369	20240709	134200	144620610	4125	4125	4125	4125	0
370	20240709	134100	144620610	4125	4130	4130	4125	124
371	20240709	134000	144108500	4130	4130	4130	4130	0
372	20240709	133900	144108500	4130	4130	4130	4130	0
373	20240709	133800	144108500	4130	4130	4130	4130	0
374	20240709	133700	144108500	4130	4130	4130	4130	4
375	20240709	133600	144091980	4125	4130	4130	4125	97
376	20240709	133500	143691375	4130	4130	4130	4130	4
377	20240709	133400	143674855	4125	4125	4125	4125	0
378	20240709	133300	143674855	4125	4125	4125	4125	0
379	20240709	133200	143674855	4125	4125	4125	4125	0
380	20240709	133100	143674855	4125	4125	4125	4125	0
381	20240709	133000	143674855	4125	4125	4125	4125	0
382	20240709	132900	143674855	4125	4125	4125	4125	0
383	20240709	132800	143674855	4125	4130	4130	4125	371
384	20240709	132700	142143690	4130	4130	4130	4130	108
385	20240709	132600	141697650	4140	4140	4140	4140	0
386	20240709	132500	141697650	4140	4140	4140	4140	83
387	20240709	132400	141354030	4135	4135	4135	4135	0
388	20240709	132300	141354030	4135	4140	4140	4135	18
389	20240709	132200	141279520	4135	4135	4135	4135	0
390	20240709	132100	141279520	4135	4140	4140	4130	3
391	20240709	132000	141267115	4140	4140	4140	4140	0
392	20240709	131900	141267115	4140	4140	4140	4140	0
393	20240709	131800	141267115	4140	4140	4140	4140	0
394	20240709	131700	141267115	4140	4140	4140	4140	0
395	20240709	131600	141267115	4140	4140	4140	4140	0
396	20240709	131500	141267115	4140	4140	4140	4140	0
397	20240709	131400	141267115	4140	4140	4140	4140	0
398	20240709	131300	141267115	4140	4140	4140	4140	8
399	20240709	131200	141233995	4140	4140	4140	4140	110
400	20240709	131100	140778595	4130	4130	4130	4130	0
401	20240709	131000	140778595	4130	4130	4130	4130	0
402	20240709	130900	140778595	4130	4130	4130	4130	0
403	20240709	130800	140778595	4130	4130	4130	4130	0
404	20240709	130700	140778595	4130	4130	4130	4130	0
405	20240709	130600	140778595	4130	4130	4130	4130	1
406	20240709	130500	140774465	4130	4130	4130	4130	0
407	20240709	130400	140774465	4130	4135	4135	4130	390
408	20240709	130300	139161825	4135	4135	4135	4135	1
409	20240709	130200	139157690	4125	4125	4125	4125	0
410	20240709	130100	139157690	4125	4125	4125	4125	0
411	20240709	130000	139157690	4125	4125	4125	4125	0
412	20240709	125900	139157690	4125	4125	4125	4125	0
413	20240709	125800	139157690	4125	4125	4125	4125	0
414	20240709	125700	139157690	4125	4125	4125	4125	0
415	20240709	125600	139157690	4125	4125	4125	4125	0
416	20240709	125500	139157690	4125	4125	4125	4125	0
417	20240709	125400	139157690	4125	4125	4125	4125	0
418	20240709	125300	139157690	4125	4125	4125	4125	0
419	20240709	125200	139157690	4125	4125	4125	4125	0
420	20240709	125100	139157690	4125	4125	4125	4125	0
421	20240709	125000	139157690	4125	4125	4125	4125	0
422	20240709	124900	139157690	4125	4150	4150	4125	4
423	20240709	124800	139141135	4120	4120	4120	4120	0
424	20240709	124700	139141135	4120	4120	4120	4120	0
425	20240709	124600	139141135	4120	4120	4120	4120	0
426	20240709	124500	139141135	4120	4120	4120	4120	0
427	20240709	124400	139141135	4120	4120	4120	4120	0
428	20240709	124300	139141135	4120	4120	4120	4120	0
429	20240709	124200	139141135	4120	4120	4120	4120	0
430	20240709	124100	139141135	4120	4120	4120	4120	0
431	20240709	124000	139141135	4120	4120	4120	4120	0
432	20240709	123900	139141135	4120	4155	4155	4120	140
433	20240709	123800	138561545	4130	4130	4130	4130	0
434	20240709	123700	138561545	4130	4130	4130	4130	57
435	20240709	123600	138326135	4130	4130	4130	4130	0
436	20240709	123500	138326135	4130	4130	4130	4130	0
437	20240709	123400	138326135	4130	4130	4130	4130	15
438	20240709	123300	138264185	4130	4130	4130	4130	173
439	20240709	123200	137549695	4135	4135	4135	4135	0
440	20240709	123100	137549695	4135	4135	4135	4135	0
441	20240709	123000	137549695	4135	4135	4135	4135	0
442	20240709	122900	137549695	4135	4135	4135	4135	1210
443	20240709	122800	132546345	4115	4115	4115	4115	0
444	20240709	122700	132546345	4115	4115	4115	4115	0
445	20240709	122600	132546345	4115	4115	4115	4115	0
446	20240709	122500	132546345	4115	4115	4115	4115	0
447	20240709	122400	132546345	4115	4125	4125	4115	183
448	20240709	122300	131791970	4125	4125	4125	4125	5
449	20240709	122200	131771345	4130	4130	4130	4130	0
450	20240709	122100	131771345	4130	4120	4130	4110	3577
451	20240709	122000	117044360	4115	4130	4130	4115	3000
452	20240709	121900	104684350	4160	4160	4160	4160	0
453	20240709	121800	104684350	4160	4160	4160	4160	0
454	20240709	121700	104684350	4160	4160	4160	4160	0
455	20240709	121600	104684350	4160	4160	4160	4160	0
456	20240709	121500	104684350	4160	4160	4160	4160	0
457	20240709	121400	104684350	4160	4160	4160	4160	1
458	20240709	121300	104680190	4130	4130	4130	4130	0
459	20240709	121200	104680190	4130	4130	4130	4130	0
460	20240709	121100	104680190	4130	4130	4130	4130	30
461	20240709	121000	104556290	4160	4160	4160	4160	0
462	20240709	120900	104556290	4160	4155	4160	4155	250
463	20240709	120800	103516490	4125	4125	4125	4125	0
464	20240709	120700	103516490	4125	4125	4125	4125	0
465	20240709	120600	103516490	4125	4125	4125	4125	0
466	20240709	120500	103516490	4125	4125	4125	4125	0
467	20240709	120400	103516490	4125	4125	4125	4125	0
468	20240709	120300	103516490	4125	4125	4125	4125	0
469	20240709	120200	103516490	4125	4125	4125	4125	0
470	20240709	120100	103516490	4125	4125	4125	4125	0
471	20240709	120000	103516490	4125	4125	4125	4125	0
472	20240709	115900	103516490	4125	4125	4125	4125	0
473	20240709	115800	103516490	4125	4125	4125	4125	0
474	20240709	115700	103516490	4125	4125	4125	4125	0
475	20240709	115600	103516490	4125	4125	4125	4125	0
476	20240709	115500	103516490	4125	4125	4125	4125	0
477	20240709	115400	103516490	4125	4125	4125	4125	0
478	20240709	115300	103516490	4125	4125	4125	4125	0
479	20240709	115200	103516490	4125	4125	4125	4125	0
480	20240709	115100	103516490	4125	4125	4125	4125	0
481	20240709	115000	103516490	4125	4125	4125	4125	1
482	20240709	114900	103512365	4130	4130	4130	4130	627
483	20240709	114800	100922855	4130	4130	4130	4130	0
484	20240709	114700	100922855	4130	4130	4130	4130	0
485	20240709	114600	100922855	4130	4130	4130	4130	0
486	20240709	114500	100922855	4130	4130	4130	4130	628
487	20240709	114400	98329215	4130	4130	4130	4130	0
488	20240709	114300	98329215	4130	4130	4130	4130	0
489	20240709	114200	98329215	4130	4130	4130	4130	0
490	20240709	114100	98329215	4130	4130	4130	4130	1
491	20240709	114000	98325085	4165	4165	4165	4165	0
492	20240709	113900	98325085	4165	4165	4165	4165	0
493	20240709	113800	98325085	4165	4165	4165	4165	0
494	20240709	113700	98325085	4165	4160	4165	4160	200
495	20240709	113600	97492560	4130	4160	4160	4130	11
496	20240709	113500	97446890	4160	4160	4160	4160	0
497	20240709	113400	97446890	4160	4155	4165	4155	189
498	20240709	113300	96661115	4155	4150	4155	4150	99
499	20240709	113200	96250055	4150	4150	4150	4150	0
500	20240709	113100	96250055	4150	4150	4150	4150	0
501	20240709	113000	96250055	4150	4150	4150	4150	1
502	20240709	112900	96245905	4130	4135	4135	4130	5
503	20240709	112800	96225250	4130	4130	4130	4130	0
504	20240709	112700	96225250	4130	4130	4130	4130	1
505	20240709	112600	96221120	4150	4155	4165	4150	132
506	20240709	112500	95672505	4150	4150	4150	4150	2
507	20240709	112400	95664205	4130	4135	4135	4130	3
508	20240709	112300	95651805	4135	4135	4135	4135	0
509	20240709	112200	95651805	4135	4135	4135	4135	0
510	20240709	112100	95651805	4135	4135	4135	4135	0
511	20240709	112000	95651805	4135	4135	4135	4135	0
512	20240709	111900	95651805	4135	4165	4165	4135	4
513	20240709	111800	95635190	4160	4155	4165	4135	1241
514	20240709	111700	90471710	4155	4125	4155	4125	2149
515	20240709	111600	81579385	4110	4115	4115	4110	5000
516	20240709	111500	61026810	4125	4115	4125	4110	1729
517	20240709	111400	53909725	4115	4115	4115	4115	1024
518	20240709	111300	49695965	4130	4130	4130	4130	0
519	20240709	111200	49695965	4130	4130	4130	4130	1
520	20240709	111100	49691835	4115	4115	4115	4115	0
521	20240709	111000	49691835	4115	4130	4130	4115	24
522	20240709	110900	49592845	4130	4130	4130	4130	1
523	20240709	110800	49588715	4115	4115	4115	4115	0
524	20240709	110700	49588715	4115	4115	4115	4115	0
525	20240709	110600	49588715	4115	4130	4130	4115	606
526	20240709	110500	47093185	4130	4130	4130	4130	0
527	20240709	110400	47093185	4130	4130	4130	4130	0
528	20240709	110300	47093185	4130	4130	4130	4130	0
529	20240709	110200	47093185	4130	4130	4130	4130	0
530	20240709	110100	47093185	4130	4130	4130	4130	5
531	20240709	110000	47072535	4130	4130	4130	4130	0
532	20240709	105900	47072535	4130	4130	4130	4130	0
533	20240709	105800	47072535	4130	4130	4130	4130	15
534	20240709	105700	47010585	4125	4125	4125	4125	0
535	20240709	105600	47010585	4125	4125	4125	4125	0
536	20240709	105500	47010585	4125	4125	4125	4125	1
537	20240709	105400	47006460	4125	4125	4125	4125	0
538	20240709	105300	47006460	4125	4125	4125	4125	1
539	20240709	105200	47002335	4125	4125	4125	4125	250
540	20240709	105100	45971085	4115	4115	4115	4115	3
541	20240709	105000	45958740	4115	4140	4140	4115	66
542	20240709	104900	45685820	4140	4140	4140	4140	0
543	20240709	104800	45685820	4140	4140	4140	4140	0
544	20240709	104700	45685820	4140	4115	4140	4115	927
545	20240709	104600	41850865	4115	4150	4160	4110	5363
546	20240709	104500	19733825	4150	4150	4150	4150	0
547	20240709	104400	19733825	4150	4150	4150	4150	0
548	20240709	104300	19733825	4150	4150	4150	4150	0
549	20240709	104200	19733825	4150	4150	4150	4150	0
550	20240709	104100	19733825	4150	4150	4150	4150	0
551	20240709	104000	19733825	4150	4150	4150	4150	0
552	20240709	103900	19733825	4150	4150	4150	4150	0
553	20240709	103800	19733825	4150	4150	4150	4150	1
554	20240709	103700	19729675	4135	4135	4135	4135	1
555	20240709	103600	19725540	4130	4130	4130	4130	0
556	20240709	103500	19725540	4130	4130	4130	4130	5
557	20240709	103400	19704890	4130	4145	4145	4130	818
558	20240709	103300	16321060	4145	4145	4145	4145	0
559	20240709	103200	16321060	4145	4145	4145	4145	0
560	20240709	103100	16321060	4145	4145	4145	4145	0
561	20240709	103000	16321060	4145	4145	4145	4145	0
562	20240709	102900	16321060	4145	4145	4145	4145	1
563	20240709	102800	16316915	4150	4150	4150	4150	0
564	20240709	102700	16316915	4150	4150	4150	4150	818
565	20240709	102600	12922215	4150	4150	4150	4150	0
566	20240709	102500	12922215	4150	4150	4150	4150	0
567	20240709	102400	12922215	4150	4150	4150	4150	0
568	20240709	102300	12922215	4150	4150	4150	4150	0
569	20240709	102200	12922215	4150	4150	4150	4150	0
570	20240709	102100	12922215	4150	4150	4150	4150	69
571	20240709	102000	12635865	4170	4170	4170	4170	0
572	20240709	101900	12635865	4170	4170	4170	4170	17
573	20240709	101800	12564975	4165	4165	4165	4165	6
574	20240709	101700	12539985	4150	4155	4155	4150	5
575	20240709	101600	12519230	4170	4170	4170	4170	1
576	20240709	101500	12515060	4170	4170	4170	4170	50
577	20240709	101400	12306560	4170	4170	4170	4170	0
578	20240709	101300	12306560	4170	4170	4170	4170	0
579	20240709	101200	12306560	4170	4170	4170	4170	0
580	20240709	101100	12306560	4170	4170	4170	4170	0
581	20240709	101000	12306560	4170	4170	4170	4170	0
582	20240709	100900	12306560	4170	4170	4170	4170	0
583	20240709	100800	12306560	4170	4170	4170	4170	0
584	20240709	100700	12306560	4170	4170	4170	4170	0
585	20240709	100600	12306560	4170	4170	4170	4170	0
586	20240709	100500	12306560	4170	4170	4170	4170	0
587	20240709	100400	12306560	4170	4170	4170	4170	0
588	20240709	100300	12306560	4170	4170	4170	4170	0
589	20240709	100200	12306560	4170	4155	4170	4155	126
590	20240709	100100	11782655	4155	4155	4155	4155	54
591	20240709	100000	11558285	4155	4155	4155	4155	0
592	20240709	095900	11558285	4155	4155	4155	4155	0
593	20240709	095800	11558285	4155	4155	4155	4155	0
594	20240709	095700	11558285	4155	4155	4155	4155	0
595	20240709	095600	11558285	4155	4155	4155	4155	0
596	20240709	095500	11558285	4155	4150	4155	4150	26
597	20240709	095400	11450380	4150	4170	4170	4150	10
598	20240709	095300	11408745	4170	4170	4170	4170	0
599	20240709	095200	11408745	4170	4170	4170	4170	10
600	20240709	095100	11367045	4170	4170	4170	4170	0
601	20240709	095000	11367045	4170	4170	4170	4170	0
602	20240709	094900	11367045	4170	4170	4170	4170	0
603	20240709	094800	11367045	4170	4170	4170	4170	0
604	20240709	094700	11367045	4170	4170	4170	4170	0
605	20240709	094600	11367045	4170	4170	4170	4170	0
606	20240709	094500	11367045	4170	4170	4170	4170	0
607	20240709	094400	11367045	4170	4170	4170	4170	0
608	20240709	094300	11367045	4170	4170	4170	4170	0
609	20240709	094200	11367045	4170	4170	4170	4170	0
610	20240709	094100	11367045	4170	4170	4170	4170	0
611	20240709	094000	11367045	4170	4170	4170	4170	0
612	20240709	093900	11367045	4170	4170	4170	4170	0
613	20240709	093800	11367045	4170	4170	4170	4170	10
614	20240709	093700	11325345	4165	4165	4165	4165	0
615	20240709	093600	11325345	4165	4165	4165	4165	1
616	20240709	093500	11321180	4170	4170	4170	4170	0
617	20240709	093400	11321180	4170	4170	4170	4170	0
618	20240709	093300	11321180	4170	4170	4170	4170	0
619	20240709	093200	11321180	4170	4170	4170	4170	0
620	20240709	093100	11321180	4170	4170	4170	4170	4
621	20240709	093000	11304500	4175	4175	4175	4175	0
622	20240709	092900	11304500	4175	4175	4175	4175	0
623	20240709	092800	11304500	4175	4175	4175	4175	55
624	20240709	092700	11074875	4175	4175	4175	4175	0
625	20240709	092600	11074875	4175	4175	4175	4175	0
626	20240709	092500	11074875	4175	4175	4175	4175	0
627	20240709	092400	11074875	4175	4175	4175	4175	0
628	20240709	092300	11074875	4175	4175	4175	4175	0
629	20240709	092200	11074875	4175	4175	4175	4175	0
630	20240709	092100	11074875	4175	4175	4175	4175	47
631	20240709	092000	10878650	4175	4175	4175	4175	0
632	20240709	091900	10878650	4175	4175	4175	4175	2
633	20240709	091800	10870300	4175	4175	4175	4175	0
634	20240709	091700	10870300	4175	4175	4175	4175	0
635	20240709	091600	10870300	4175	4175	4175	4175	0
636	20240709	091500	10870300	4175	4175	4175	4175	0
637	20240709	091400	10870300	4175	4175	4175	4175	0
638	20240709	091300	10870300	4175	4175	4175	4175	1
639	20240709	091200	10866125	4145	4145	4145	4145	1
640	20240709	091100	10861980	4170	4170	4170	4170	0
641	20240709	091000	10861980	4170	4170	4170	4170	0
642	20240709	090900	10861980	4170	4170	4170	4170	0
643	20240709	090800	10861980	4170	4170	4170	4170	0
644	20240709	090700	10861980	4170	4170	4170	4170	0
645	20240709	090600	10861980	4170	4170	4170	4170	0
646	20240709	090500	10861980	4170	4170	4170	4170	0
647	20240709	090400	10861980	4170	4170	4170	4170	1036
648	20240709	090300	6541860	4170	4170	4170	4170	1
649	20240709	090200	6537690	4135	4140	4140	4135	1000
650	20240709	090100	2402435	4135	4135	4135	4135	0
651	20240709	090000	2402435	4135	4135	4135	4135	581