KissMeData/086040/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200200	81021145	4960	4960	4960	4960	1177
3	20240715	200100	81021145	4960	4960	4960	4960	0
4	20240715	200000	81021145	4960	4960	4960	4960	0
5	20240715	195900	81021145	4960	4960	4960	4960	0
6	20240715	195800	81021145	4960	4960	4960	4960	0
7	20240715	195700	81021145	4960	4960	4960	4960	0
8	20240715	195600	81021145	4960	4960	4960	4960	0
9	20240715	195500	81021145	4960	4960	4960	4960	0
10	20240715	195400	81021145	4960	4960	4960	4960	0
11	20240715	195300	81021145	4960	4960	4960	4960	0
12	20240715	195200	81021145	4960	4960	4960	4960	0
13	20240715	195100	81021145	4960	4960	4960	4960	0
14	20240715	195000	81021145	4960	4960	4960	4960	0
15	20240715	194900	81021145	4960	4960	4960	4960	0
16	20240715	194800	81021145	4960	4960	4960	4960	0
17	20240715	194700	81021145	4960	4960	4960	4960	0
18	20240715	194600	81021145	4960	4960	4960	4960	0
19	20240715	194500	81021145	4960	4960	4960	4960	0
20	20240715	194400	81021145	4960	4960	4960	4960	0
21	20240715	194300	81021145	4960	4960	4960	4960	0
22	20240715	194200	81021145	4960	4960	4960	4960	0
23	20240715	194100	81021145	4960	4960	4960	4960	0
24	20240715	194000	81021145	4960	4960	4960	4960	0
25	20240715	193900	81021145	4960	4960	4960	4960	0
26	20240715	193800	81021145	4960	4960	4960	4960	0
27	20240715	193700	81021145	4960	4960	4960	4960	0
28	20240715	193600	81021145	4960	4960	4960	4960	0
29	20240715	193500	81021145	4960	4960	4960	4960	0
30	20240715	193400	81021145	4960	4960	4960	4960	0
31	20240715	193300	81021145	4960	4960	4960	4960	0
32	20240715	193200	81021145	4960	4960	4960	4960	1177
33	20240715	193100	81021145	4960	4960	4960	4960	0
34	20240715	193000	81021145	4960	4960	4960	4960	0
35	20240715	192900	81021145	4960	4960	4960	4960	0
36	20240715	192800	81021145	4960	4960	4960	4960	0
37	20240715	192700	81021145	4960	4960	4960	4960	0
38	20240715	192600	81021145	4960	4960	4960	4960	0
39	20240715	192500	81021145	4960	4960	4960	4960	0
40	20240715	192400	81021145	4960	4960	4960	4960	0
41	20240715	192300	81021145	4960	4960	4960	4960	0
42	20240715	192200	81021145	4960	4960	4960	4960	0
43	20240715	192100	81021145	4960	4960	4960	4960	0
44	20240715	192000	81021145	4960	4960	4960	4960	0
45	20240715	191900	81021145	4960	4960	4960	4960	0
46	20240715	191800	81021145	4960	4960	4960	4960	0
47	20240715	191700	81021145	4960	4960	4960	4960	0
48	20240715	191600	81021145	4960	4960	4960	4960	0
49	20240715	191500	81021145	4960	4960	4960	4960	0
50	20240715	191400	81021145	4960	4960	4960	4960	0
51	20240715	191300	81021145	4960	4960	4960	4960	0
52	20240715	191200	81021145	4960	4960	4960	4960	0
53	20240715	191100	81021145	4960	4960	4960	4960	0
54	20240715	191000	81021145	4960	4960	4960	4960	0
55	20240715	190900	81021145	4960	4960	4960	4960	0
56	20240715	190800	81021145	4960	4960	4960	4960	0
57	20240715	190700	81021145	4960	4960	4960	4960	0
58	20240715	190600	81021145	4960	4960	4960	4960	0
59	20240715	190500	81021145	4960	4960	4960	4960	0
60	20240715	190400	81021145	4960	4960	4960	4960	0
61	20240715	190300	81021145	4960	4960	4960	4960	0
62	20240715	190200	81021145	4960	4960	4960	4960	1177
63	20240715	190100	81021145	4960	4960	4960	4960	0
64	20240715	190000	81021145	4960	4960	4960	4960	0
65	20240715	185900	81021145	4960	4960	4960	4960	0
66	20240715	185800	81021145	4960	4960	4960	4960	0
67	20240715	185700	81021145	4960	4960	4960	4960	0
68	20240715	185600	81021145	4960	4960	4960	4960	0
69	20240715	185500	81021145	4960	4960	4960	4960	0
70	20240715	185400	81021145	4960	4960	4960	4960	0
71	20240715	185300	81021145	4960	4960	4960	4960	0
72	20240715	185200	81021145	4960	4960	4960	4960	0
73	20240715	185100	81021145	4960	4960	4960	4960	0
74	20240715	185000	81021145	4960	4960	4960	4960	0
75	20240715	184900	81021145	4960	4960	4960	4960	0
76	20240715	184800	81021145	4960	4960	4960	4960	0
77	20240715	184700	81021145	4960	4960	4960	4960	0
78	20240715	184600	81021145	4960	4960	4960	4960	0
79	20240715	184500	81021145	4960	4960	4960	4960	0
80	20240715	184400	81021145	4960	4960	4960	4960	0
81	20240715	184300	81021145	4960	4960	4960	4960	0
82	20240715	184200	81021145	4960	4960	4960	4960	0
83	20240715	184100	81021145	4960	4960	4960	4960	0
84	20240715	184000	81021145	4960	4960	4960	4960	0
85	20240715	183900	81021145	4960	4960	4960	4960	0
86	20240715	183800	81021145	4960	4960	4960	4960	0
87	20240715	183700	81021145	4960	4960	4960	4960	0
88	20240715	183600	81021145	4960	4960	4960	4960	0
89	20240715	183500	81021145	4960	4960	4960	4960	0
90	20240715	183400	81021145	4960	4960	4960	4960	0
91	20240715	183300	81021145	4960	4960	4960	4960	0
92	20240715	183200	81021145	4960	4960	4960	4960	1177
93	20240715	183100	81021145	4960	4960	4960	4960	0
94	20240715	183000	81021145	4960	4960	4960	4960	0
95	20240715	182900	81021145	4960	4960	4960	4960	0
96	20240715	182800	81021145	4960	4960	4960	4960	0
97	20240715	182700	81021145	4960	4960	4960	4960	0
98	20240715	182600	81021145	4960	4960	4960	4960	0
99	20240715	182500	81021145	4960	4960	4960	4960	0
100	20240715	182400	81021145	4960	4960	4960	4960	0
101	20240715	182300	81021145	4960	4960	4960	4960	0
102	20240715	182200	81021145	4960	4960	4960	4960	0
103	20240715	182100	81021145	4960	4960	4960	4960	0
104	20240715	182000	81021145	4960	4960	4960	4960	0
105	20240715	181900	81021145	4960	4960	4960	4960	0
106	20240715	181800	81021145	4960	4960	4960	4960	0
107	20240715	181700	81021145	4960	4960	4960	4960	0
108	20240715	181600	81021145	4960	4960	4960	4960	0
109	20240715	181500	81021145	4960	4960	4960	4960	0
110	20240715	181400	81021145	4960	4960	4960	4960	0
111	20240715	181300	81021145	4960	4960	4960	4960	0
112	20240715	181200	81021145	4960	4960	4960	4960	0
113	20240715	181100	81021145	4960	4960	4960	4960	0
114	20240715	181000	81021145	4960	4960	4960	4960	0
115	20240715	180900	81021145	4960	4960	4960	4960	0
116	20240715	180800	81021145	4960	4960	4960	4960	0
117	20240715	180700	81021145	4960	4960	4960	4960	0
118	20240715	180600	81021145	4960	4960	4960	4960	0
119	20240715	180500	81021145	4960	4960	4960	4960	0
120	20240715	180400	81021145	4960	4960	4960	4960	0
121	20240715	180300	81021145	4960	4960	4960	4960	0
122	20240715	180200	81021145	4960	4960	4960	4960	1177
123	20240715	180100	81021145	4960	4960	4960	4960	0
124	20240715	180000	81021145	4960	4960	4960	4960	0
125	20240715	175900	81021145	4960	4960	4960	4960	0
126	20240715	175800	81021145	4960	4960	4960	4960	0
127	20240715	175700	81021145	4960	4960	4960	4960	0
128	20240715	175600	81021145	4960	4960	4960	4960	0
129	20240715	175500	81021145	4960	4960	4960	4960	0
130	20240715	175400	81021145	4960	4960	4960	4960	0
131	20240715	175300	81021145	4960	4960	4960	4960	0
132	20240715	175200	81021145	4960	4960	4960	4960	0
133	20240715	175100	81021145	4960	4960	4960	4960	0
134	20240715	175000	81021145	4960	4960	4960	4960	0
135	20240715	174900	81021145	4960	4960	4960	4960	0
136	20240715	174800	81021145	4960	4960	4960	4960	0
137	20240715	174700	81021145	4960	4960	4960	4960	0
138	20240715	174600	81021145	4960	4960	4960	4960	0
139	20240715	174500	81021145	4960	4960	4960	4960	0
140	20240715	174400	81021145	4960	4960	4960	4960	0
141	20240715	174300	81021145	4960	4960	4960	4960	0
142	20240715	174200	81021145	4960	4960	4960	4960	0
143	20240715	174100	81021145	4960	4960	4960	4960	0
144	20240715	174000	81021145	4960	4960	4960	4960	0
145	20240715	173900	81021145	4960	4960	4960	4960	0
146	20240715	173800	81021145	4960	4960	4960	4960	0
147	20240715	173700	81021145	4960	4960	4960	4960	0
148	20240715	173600	81021145	4960	4960	4960	4960	0
149	20240715	173500	81021145	4960	4960	4960	4960	0
150	20240715	173400	81021145	4960	4960	4960	4960	0
151	20240715	173300	81021145	4960	4960	4960	4960	0
152	20240715	173200	81021145	4960	4960	4960	4960	1177
153	20240715	173100	81021145	4960	4960	4960	4960	0
154	20240715	173000	81021145	4960	4960	4960	4960	0
155	20240715	172900	81021145	4960	4960	4960	4960	0
156	20240715	172800	81021145	4960	4960	4960	4960	0
157	20240715	172700	81021145	4960	4960	4960	4960	0
158	20240715	172600	81021145	4960	4960	4960	4960	0
159	20240715	172500	81021145	4960	4960	4960	4960	0
160	20240715	172400	81021145	4960	4960	4960	4960	0
161	20240715	172300	81021145	4960	4960	4960	4960	0
162	20240715	172200	81021145	4960	4960	4960	4960	0
163	20240715	172100	81021145	4960	4960	4960	4960	0
164	20240715	172000	81021145	4960	4960	4960	4960	0
165	20240715	171900	81021145	4960	4960	4960	4960	0
166	20240715	171800	81021145	4960	4960	4960	4960	0
167	20240715	171700	81021145	4960	4960	4960	4960	0
168	20240715	171600	81021145	4960	4960	4960	4960	0
169	20240715	171500	81021145	4960	4960	4960	4960	0
170	20240715	171400	81021145	4960	4960	4960	4960	0
171	20240715	171300	81021145	4960	4960	4960	4960	0
172	20240715	171200	81021145	4960	4960	4960	4960	0
173	20240715	171100	81021145	4960	4960	4960	4960	0
174	20240715	171000	81021145	4960	4960	4960	4960	0
175	20240715	170900	81021145	4960	4960	4960	4960	0
176	20240715	170800	81021145	4960	4960	4960	4960	0
177	20240715	170700	81021145	4960	4960	4960	4960	0
178	20240715	170600	81021145	4960	4960	4960	4960	0
179	20240715	170500	81021145	4960	4960	4960	4960	0
180	20240715	170400	81021145	4960	4960	4960	4960	0
181	20240715	170300	81021145	4960	4960	4960	4960	0
182	20240715	170200	81021145	4960	4960	4960	4960	1177
183	20240715	170100	81021145	4960	4960	4960	4960	0
184	20240715	170000	81021145	4960	4960	4960	4960	0
185	20240715	165900	81021145	4960	4960	4960	4960	0
186	20240715	165800	81021145	4960	4960	4960	4960	0
187	20240715	165700	81021145	4960	4960	4960	4960	0
188	20240715	165600	81021145	4960	4960	4960	4960	0
189	20240715	165500	81021145	4960	4960	4960	4960	0
190	20240715	165400	81021145	4960	4960	4960	4960	0
191	20240715	165300	81021145	4960	4960	4960	4960	0
192	20240715	165200	81021145	4960	4960	4960	4960	0
193	20240715	165100	81021145	4960	4960	4960	4960	0
194	20240715	165000	81021145	4960	4960	4960	4960	0
195	20240715	164900	81021145	4960	4960	4960	4960	0
196	20240715	164800	81021145	4960	4960	4960	4960	0
197	20240715	164700	81021145	4960	4960	4960	4960	0
198	20240715	164600	81021145	4960	4960	4960	4960	0
199	20240715	164500	81021145	4960	4960	4960	4960	0
200	20240715	164400	81021145	4960	4960	4960	4960	0
201	20240715	164300	81021145	4960	4960	4960	4960	0
202	20240715	164200	81021145	4960	4960	4960	4960	0
203	20240715	164100	81021145	4960	4960	4960	4960	0
204	20240715	164000	81021145	4960	4960	4960	4960	0
205	20240715	163900	81021145	4960	4960	4960	4960	0
206	20240715	163800	81021145	4960	4960	4960	4960	0
207	20240715	163700	81021145	4960	4960	4960	4960	0
208	20240715	163600	81021145	4960	4960	4960	4960	0
209	20240715	163500	81021145	4960	4960	4960	4960	0
210	20240715	163400	81021145	4960	4960	4960	4960	0
211	20240715	163300	81021145	4960	4960	4960	4960	0
212	20240715	163200	81021145	4960	4960	4960	4960	1177
213	20240715	163100	81021145	4960	4960	4960	4960	0
214	20240715	163000	81021145	4960	4960	4960	4960	0
215	20240715	162900	81021145	4960	4960	4960	4960	0
216	20240715	162800	81021145	4960	4960	4960	4960	0
217	20240715	162700	81021145	4960	4960	4960	4960	0
218	20240715	162600	81021145	4960	4960	4960	4960	0
219	20240715	162500	81021145	4960	4960	4960	4960	0
220	20240715	162400	81021145	4960	4960	4960	4960	0
221	20240715	162300	81021145	4960	4960	4960	4960	0
222	20240715	162200	81021145	4960	4960	4960	4960	0
223	20240715	162100	81021145	4960	4960	4960	4960	0
224	20240715	162000	81021145	4960	4960	4960	4960	0
225	20240715	161900	81021145	4960	4960	4960	4960	0
226	20240715	161800	81021145	4960	4960	4960	4960	0
227	20240715	161700	81021145	4960	4960	4960	4960	0
228	20240715	161600	81021145	4960	4960	4960	4960	0
229	20240715	161500	81021145	4960	4960	4960	4960	0
230	20240715	161400	81021145	4960	4960	4960	4960	0
231	20240715	161300	81021145	4960	4960	4960	4960	0
232	20240715	161200	81021145	4960	4960	4960	4960	0
233	20240715	161100	81021145	4960	4960	4960	4960	0
234	20240715	161000	81021145	4960	4960	4960	4960	0
235	20240715	160900	81021145	4960	4960	4960	4960	0
236	20240715	160800	81021145	4960	4960	4960	4960	0
237	20240715	160700	81021145	4960	4960	4960	4960	0
238	20240715	160600	81021145	4960	4960	4960	4960	0
239	20240715	160500	81021145	4960	4960	4960	4960	0
240	20240715	160400	81021145	4960	4960	4960	4960	0
241	20240715	160300	81021145	4960	4960	4960	4960	0
242	20240715	160200	81021145	4960	4960	4960	4960	1177
243	20240715	160100	81021145	4960	4960	4960	4960	0
244	20240715	160000	81021145	4960	4960	4960	4960	0
245	20240715	155900	81021145	4960	4960	4960	4960	0
246	20240715	155800	81021145	4960	4960	4960	4960	0
247	20240715	155700	81021145	4960	4960	4960	4960	0
248	20240715	155600	81021145	4960	4960	4960	4960	0
249	20240715	155500	81021145	4960	4960	4960	4960	0
250	20240715	155400	81021145	4960	4960	4960	4960	0
251	20240715	155300	81021145	4960	4960	4960	4960	0
252	20240715	155200	81021145	4960	4960	4960	4960	0
253	20240715	155100	81021145	4960	4960	4960	4960	0
254	20240715	155000	81021145	4960	4960	4960	4960	0
255	20240715	154900	81021145	4960	4960	4960	4960	0
256	20240715	154800	81021145	4960	4960	4960	4960	0
257	20240715	154700	81021145	4960	4960	4960	4960	0
258	20240715	154600	81021145	4960	4960	4960	4960	0
259	20240715	154500	81021145	4960	4960	4960	4960	0
260	20240715	154400	81021145	4960	4960	4960	4960	0
261	20240715	154300	81021145	4960	4960	4960	4960	0
262	20240715	154200	81021145	4960	4960	4960	4960	0
263	20240715	154100	81021145	4960	4960	4960	4960	0
264	20240715	154000	81021145	4960	4960	4960	4960	0
265	20240715	153900	81021145	4960	4960	4960	4960	0
266	20240715	153800	81021145	4960	4960	4960	4960	0
267	20240715	153700	81021145	4960	4960	4960	4960	0
268	20240715	153600	81021145	4960	4960	4960	4960	0
269	20240715	153500	81021145	4960	4960	4960	4960	0
270	20240715	153400	81021145	4960	4960	4960	4960	0
271	20240715	153300	81021145	4960	4960	4960	4960	0
272	20240715	153200	81021145	4960	4960	4960	4960	1177
273	20240715	153100	81021145	4960	4960	4960	4960	0
274	20240715	153000	81021145	4960	4960	4960	4960	1177
275	20240715	152900	75183225	4960	4960	4960	4960	0
276	20240715	152800	75183225	4960	4960	4960	4960	0
277	20240715	152700	75183225	4960	4960	4960	4960	0
278	20240715	152600	75183225	4960	4960	4960	4960	0
279	20240715	152500	75183225	4960	4960	4960	4960	0
280	20240715	152400	75183225	4960	4960	4960	4960	0
281	20240715	152300	75183225	4960	4960	4960	4960	0
282	20240715	152200	75183225	4960	4960	4960	4960	0
283	20240715	152100	75183225	4960	4960	4960	4960	0
284	20240715	152000	75183225	4960	4960	4960	4960	0
285	20240715	151900	75183225	4960	4960	4960	4960	0
286	20240715	151800	75183225	4960	4965	4965	4960	112
287	20240715	151700	74627150	4970	4970	4970	4970	97
288	20240715	151600	74145060	4970	4970	4970	4970	3
289	20240715	151500	74130150	4965	4965	4965	4965	93
290	20240715	151400	73668405	4965	4965	4965	4965	0
291	20240715	151300	73668405	4965	4970	4970	4965	11
292	20240715	151200	73613785	4965	4965	4965	4965	0
293	20240715	151100	73613785	4965	4965	4965	4965	0
294	20240715	151000	73613785	4965	4980	4980	4965	200
295	20240715	150900	72620380	4980	4980	4980	4980	0
296	20240715	150800	72620380	4980	4980	4980	4980	7
297	20240715	150700	72585520	4980	4980	4980	4980	0
298	20240715	150600	72585520	4980	4980	4980	4980	0
299	20240715	150500	72585520	4980	4980	4980	4980	0
300	20240715	150400	72585520	4980	4980	4980	4980	0
301	20240715	150300	72585520	4980	4980	4980	4980	10
302	20240715	150200	72535720	4980	4980	4980	4980	0
303	20240715	150100	72535720	4980	4980	4980	4980	0
304	20240715	150000	72535720	4980	4980	4980	4980	0
305	20240715	145900	72535720	4980	4980	4980	4980	5
306	20240715	145800	72510820	4980	4980	4980	4980	1
307	20240715	145700	72505840	4965	4965	4965	4965	0
308	20240715	145600	72505840	4965	4965	4965	4965	0
309	20240715	145500	72505840	4965	4965	4965	4965	0
310	20240715	145400	72505840	4965	4965	4965	4965	0
311	20240715	145300	72505840	4965	4965	4965	4965	0
312	20240715	145200	72505840	4965	4965	4965	4965	0
313	20240715	145100	72505840	4965	4965	4965	4965	0
314	20240715	145000	72505840	4965	4965	4965	4965	0
315	20240715	144900	72505840	4965	4965	4965	4965	0
316	20240715	144800	72505840	4965	4965	4965	4965	0
317	20240715	144700	72505840	4965	4965	4965	4965	0
318	20240715	144600	72505840	4965	4965	4965	4965	0
319	20240715	144500	72505840	4965	4965	4965	4965	0
320	20240715	144400	72505840	4965	4965	4965	4965	0
321	20240715	144300	72505840	4965	4965	4965	4965	0
322	20240715	144200	72505840	4965	4965	4965	4965	298
323	20240715	144100	71026270	4965	4965	4965	4965	0
324	20240715	144000	71026270	4965	4975	4975	4965	500
325	20240715	143900	68542555	4980	4980	4980	4980	0
326	20240715	143800	68542555	4980	4980	4980	4980	0
327	20240715	143700	68542555	4980	4980	4980	4980	0
328	20240715	143600	68542555	4980	4980	4980	4980	0
329	20240715	143500	68542555	4980	4980	4980	4980	0
330	20240715	143400	68542555	4980	4980	4980	4980	0
331	20240715	143300	68542555	4980	4980	4980	4980	0
332	20240715	143200	68542555	4980	4980	4980	4980	0
333	20240715	143100	68542555	4980	4980	4980	4980	12
334	20240715	143000	68482795	4980	4980	4980	4980	150
335	20240715	142900	67735795	4980	4980	4980	4980	0
336	20240715	142800	67735795	4980	4980	4980	4980	0
337	20240715	142700	67735795	4980	4985	4985	4980	500
338	20240715	142600	65244705	4985	4985	4985	4985	15
339	20240715	142500	65169930	4995	4995	4995	4995	0
340	20240715	142400	65169930	4995	4995	4995	4995	20
341	20240715	142300	65070030	4990	4990	4990	4990	0
342	20240715	142200	65070030	4990	4990	4990	4990	30
343	20240715	142100	64920330	4990	4990	4990	4990	0
344	20240715	142000	64920330	4990	4990	4990	4990	30
345	20240715	141900	64770630	4990	4990	4990	4990	0
346	20240715	141800	64770630	4990	4990	4990	4990	13
347	20240715	141700	64705760	4990	4985	4990	4985	3
348	20240715	141600	64690795	4985	4985	4985	4985	8
349	20240715	141500	64650915	4985	4985	4985	4985	36
350	20240715	141400	64471455	4985	4985	4985	4985	15
351	20240715	141300	64396680	4985	4985	4985	4985	0
352	20240715	141200	64396680	4985	4985	4985	4985	1
353	20240715	141100	64391695	4980	4980	4980	4980	0
354	20240715	141000	64391695	4980	4980	4980	4980	0
355	20240715	140900	64391695	4980	4980	4980	4980	0
356	20240715	140800	64391695	4980	4980	4980	4980	0
357	20240715	140700	64391695	4980	4980	4980	4980	0
358	20240715	140600	64391695	4980	4980	4980	4980	0
359	20240715	140500	64391695	4980	4980	4980	4980	0
360	20240715	140400	64391695	4980	4980	4980	4980	0
361	20240715	140300	64391695	4980	4980	4980	4980	0
362	20240715	140200	64391695	4980	4980	4980	4980	0
363	20240715	140100	64391695	4980	4980	4980	4980	1
364	20240715	140000	64386715	4980	4980	4980	4980	0
365	20240715	135900	64386715	4980	4980	4980	4980	0
366	20240715	135800	64386715	4980	4980	4980	4980	10
367	20240715	135700	64336915	4975	4975	4975	4975	0
368	20240715	135600	64336915	4975	4975	4975	4975	0
369	20240715	135500	64336915	4975	4975	4975	4975	1
370	20240715	135400	64331940	4965	4965	4965	4965	0
371	20240715	135300	64331940	4965	4965	4965	4965	0
372	20240715	135200	64331940	4965	4965	4965	4965	0
373	20240715	135100	64331940	4965	4965	4965	4965	0
374	20240715	135000	64331940	4965	4965	4965	4965	0
375	20240715	134900	64331940	4965	4965	4965	4965	0
376	20240715	134800	64331940	4965	4970	4970	4965	80
377	20240715	134700	63934640	4975	4975	4975	4975	1
378	20240715	134600	63929665	4980	4980	4980	4980	0
379	20240715	134500	63929665	4980	4980	4980	4980	0
380	20240715	134400	63929665	4980	4980	4980	4980	20
381	20240715	134300	63830065	4980	4980	4980	4980	0
382	20240715	134200	63830065	4980	4980	4980	4980	0
383	20240715	134100	63830065	4980	4980	4980	4980	0
384	20240715	134000	63830065	4980	4980	4980	4980	0
385	20240715	133900	63830065	4980	4980	4980	4980	0
386	20240715	133800	63830065	4980	4980	4980	4980	0
387	20240715	133700	63830065	4980	4980	4980	4980	0
388	20240715	133600	63830065	4980	4980	4980	4980	0
389	20240715	133500	63830065	4980	4980	4980	4980	1
390	20240715	133400	63825085	4970	4970	4970	4970	10
391	20240715	133300	63775385	4965	4965	4965	4965	0
392	20240715	133200	63775385	4965	4965	4965	4965	0
393	20240715	133100	63775385	4965	4985	4985	4965	387
394	20240715	133000	61851715	4990	4990	4990	4990	1
395	20240715	132900	61846725	4990	4990	4990	4990	0
396	20240715	132800	61846725	4990	4990	4990	4990	0
397	20240715	132700	61846725	4990	4990	4990	4990	0
398	20240715	132600	61846725	4990	4990	4990	4990	0
399	20240715	132500	61846725	4990	4990	4990	4990	0
400	20240715	132400	61846725	4990	4990	4990	4990	0
401	20240715	132300	61846725	4990	4990	4990	4990	0
402	20240715	132200	61846725	4990	4990	4990	4990	0
403	20240715	132100	61846725	4990	4990	4990	4990	0
404	20240715	132000	61846725	4990	4990	4990	4990	0
405	20240715	131900	61846725	4990	4990	4990	4990	0
406	20240715	131800	61846725	4990	4990	4990	4990	0
407	20240715	131700	61846725	4990	4990	4990	4990	0
408	20240715	131600	61846725	4990	4990	4990	4990	9
409	20240715	131500	61801815	5000	5000	5000	5000	0
410	20240715	131400	61801815	5000	5000	5000	5000	0
411	20240715	131300	61801815	5000	5000	5000	5000	0
412	20240715	131200	61801815	5000	5000	5000	5000	0
413	20240715	131100	61801815	5000	5000	5000	5000	0
414	20240715	131000	61801815	5000	5000	5000	5000	0
415	20240715	130900	61801815	5000	5000	5000	5000	0
416	20240715	130800	61801815	5000	5000	5000	5000	0
417	20240715	130700	61801815	5000	5000	5000	5000	0
418	20240715	130600	61801815	5000	5000	5000	5000	0
419	20240715	130500	61801815	5000	5000	5000	5000	0
420	20240715	130400	61801815	5000	5000	5000	5000	0
421	20240715	130300	61801815	5000	5000	5000	5000	0
422	20240715	130200	61801815	5000	5000	5000	5000	0
423	20240715	130100	61801815	5000	5000	5000	5000	0
424	20240715	130000	61801815	5000	5000	5000	5000	0
425	20240715	125900	61801815	5000	4990	5000	4990	3
426	20240715	125800	61786835	4985	4985	4985	4985	1
427	20240715	125700	61781850	4990	4990	4990	4990	0
428	20240715	125600	61781850	4990	4990	4990	4990	50
429	20240715	125500	61532350	4990	4990	4990	4990	50
430	20240715	125400	61282850	4980	4980	4980	4980	1
431	20240715	125300	61277870	4970	4970	4970	4970	0
432	20240715	125200	61277870	4970	4970	4970	4970	0
433	20240715	125100	61277870	4970	4970	4970	4970	0
434	20240715	125000	61277870	4970	4970	4970	4970	2
435	20240715	124900	61267930	4970	4970	4970	4970	0
436	20240715	124800	61267930	4970	4970	4970	4970	20
437	20240715	124700	61168530	4965	4965	4965	4965	0
438	20240715	124600	61168530	4965	4965	4965	4965	0
439	20240715	124500	61168530	4965	4965	4965	4965	0
440	20240715	124400	61168530	4965	4965	4965	4965	0
441	20240715	124300	61168530	4965	4965	4965	4965	0
442	20240715	124200	61168530	4965	4970	4970	4965	648
443	20240715	124100	57949690	4970	4970	4970	4970	0
444	20240715	124000	57949690	4970	4970	4970	4970	0
445	20240715	123900	57949690	4970	4970	4970	4970	0
446	20240715	123800	57949690	4970	4970	4970	4970	0
447	20240715	123700	57949690	4970	4970	4970	4970	0
448	20240715	123600	57949690	4970	4970	4970	4970	0
449	20240715	123500	57949690	4970	4970	4970	4970	5
450	20240715	123400	57924840	4970	4970	4970	4970	0
451	20240715	123300	57924840	4970	4970	4970	4970	0
452	20240715	123200	57924840	4970	4970	4970	4970	0
453	20240715	123100	57924840	4970	4970	4970	4970	0
454	20240715	123000	57924840	4970	4970	4970	4970	0
455	20240715	122900	57924840	4970	4970	4970	4970	0
456	20240715	122800	57924840	4970	4970	4970	4970	1
457	20240715	122700	57919870	4990	4990	4990	4990	1
458	20240715	122600	57914880	4965	4965	4965	4965	0
459	20240715	122500	57914880	4965	4965	4965	4965	0
460	20240715	122400	57914880	4965	4965	4965	4965	0
461	20240715	122300	57914880	4965	4965	4965	4965	0
462	20240715	122200	57914880	4965	4975	4975	4965	1400
463	20240715	122100	50961655	4975	4975	4975	4975	87
464	20240715	122000	50528830	4975	4975	4975	4975	0
465	20240715	121900	50528830	4975	4975	4975	4975	0
466	20240715	121800	50528830	4975	4975	4975	4975	0
467	20240715	121700	50528830	4975	4980	4980	4975	100
468	20240715	121600	50031230	4990	4990	4990	4990	0
469	20240715	121500	50031230	4990	4990	4990	4990	0
470	20240715	121400	50031230	4990	4990	4990	4990	0
471	20240715	121300	50031230	4990	4990	4990	4990	0
472	20240715	121200	50031230	4990	4990	4990	4990	0
473	20240715	121100	50031230	4990	4990	4990	4990	0
474	20240715	121000	50031230	4990	4990	4990	4990	0
475	20240715	120900	50031230	4990	4990	4990	4990	0
476	20240715	120800	50031230	4990	4990	4990	4990	7
477	20240715	120700	49996300	4990	4990	4990	4990	1
478	20240715	120600	49991310	4990	4990	4990	4990	0
479	20240715	120500	49991310	4990	4990	4990	4990	0
480	20240715	120400	49991310	4990	4990	4990	4990	0
481	20240715	120300	49991310	4990	4990	4990	4990	0
482	20240715	120200	49991310	4990	4990	4990	4990	0
483	20240715	120100	49991310	4990	4990	4990	4990	0
484	20240715	120000	49991310	4990	4990	4990	4990	0
485	20240715	115900	49991310	4990	4990	4990	4990	2
486	20240715	115800	49981330	4970	4970	4970	4970	0
487	20240715	115700	49981330	4970	4970	4970	4970	1
488	20240715	115600	49976360	4990	4990	4990	4990	0
489	20240715	115500	49976360	4990	4990	4990	4990	0
490	20240715	115400	49976360	4990	4990	4990	4990	0
491	20240715	115300	49976360	4990	4990	4990	4990	0
492	20240715	115200	49976360	4990	4990	4990	4990	0
493	20240715	115100	49976360	4990	4990	4990	4990	0
494	20240715	115000	49976360	4990	4990	4990	4990	0
495	20240715	114900	49976360	4990	4990	4990	4990	2
496	20240715	114800	49966380	4990	4990	4990	4990	18
497	20240715	114700	49876560	4970	4970	4970	4970	0
498	20240715	114600	49876560	4970	4970	4970	4970	300
499	20240715	114500	48385560	4965	4965	4965	4965	300
500	20240715	114400	46896060	4965	4980	4980	4965	1000
501	20240715	114300	41929100	5000	5000	5000	5000	0
502	20240715	114200	41929100	5000	5000	5000	5000	0
503	20240715	114100	41929100	5000	5000	5000	5000	1
504	20240715	114000	41924100	4975	4975	4975	4975	0
505	20240715	113900	41924100	4975	4975	4975	4975	0
506	20240715	113800	41924100	4975	4975	4975	4975	0
507	20240715	113700	41924100	4975	4975	4975	4975	0
508	20240715	113600	41924100	4975	4975	4975	4975	1
509	20240715	113500	41919125	4970	4970	4970	4970	0
510	20240715	113400	41919125	4970	4970	4970	4970	0
511	20240715	113300	41919125	4970	4970	4970	4970	0
512	20240715	113200	41919125	4970	4970	4970	4970	0
513	20240715	113100	41919125	4970	4970	4970	4970	0
514	20240715	113000	41919125	4970	4970	4970	4970	0
515	20240715	112900	41919125	4970	4970	4970	4970	0
516	20240715	112800	41919125	4970	4970	4970	4970	1
517	20240715	112700	41914155	4970	4985	4985	4970	922
518	20240715	112600	37326820	4990	4990	4990	4990	0
519	20240715	112500	37326820	4990	4990	4990	4990	0
520	20240715	112400	37326820	4990	4990	4990	4990	1
521	20240715	112300	37321830	5000	5000	5000	5000	0
522	20240715	112200	37321830	5000	5000	5000	5000	0
523	20240715	112100	37321830	5000	5000	5000	5000	0
524	20240715	112000	37321830	5000	5000	5000	5000	0
525	20240715	111900	37321830	5000	5000	5000	5000	0
526	20240715	111800	37321830	5000	5000	5000	5000	400
527	20240715	111700	35321830	5000	5000	5000	5000	0
528	20240715	111600	35321830	5000	5000	5000	5000	0
529	20240715	111500	35321830	5000	5000	5000	5000	380
530	20240715	111400	33421830	5000	5000	5000	5000	0
531	20240715	111300	33421830	5000	5000	5000	5000	0
532	20240715	111200	33421830	5000	5000	5000	5000	0
533	20240715	111100	33421830	5000	5000	5000	5000	0
534	20240715	111000	33421830	5000	5000	5000	5000	0
535	20240715	110900	33421830	5000	5000	5000	5000	0
536	20240715	110800	33421830	5000	5000	5000	5000	0
537	20240715	110700	33421830	5000	5000	5000	5000	0
538	20240715	110600	33421830	5000	5000	5000	5000	0
539	20240715	110500	33421830	5000	5000	5000	5000	0
540	20240715	110400	33421830	5000	5000	5000	5000	0
541	20240715	110300	33421830	5000	5000	5000	5000	0
542	20240715	110200	33421830	5000	5000	5000	5000	0
543	20240715	110100	33421830	5000	5000	5000	5000	1
544	20240715	110000	33416830	4980	4980	4980	4980	0
545	20240715	105900	33416830	4980	4980	4980	4980	0
546	20240715	105800	33416830	4980	4980	4980	4980	0
547	20240715	105700	33416830	4980	4980	4980	4980	0
548	20240715	105600	33416830	4980	4980	4980	4980	0
549	20240715	105500	33416830	4980	4980	4980	4980	1
550	20240715	105400	33411850	4975	4975	4975	4975	0
551	20240715	105300	33411850	4975	4975	4975	4975	0
552	20240715	105200	33411850	4975	4975	4975	4975	0
553	20240715	105100	33411850	4975	4975	4975	4975	0
554	20240715	105000	33411850	4975	4975	4975	4975	0
555	20240715	104900	33411850	4975	4975	4975	4975	362
556	20240715	104800	31610900	4975	4975	4975	4975	305
557	20240715	104700	30093525	4975	4975	4975	4975	5
558	20240715	104600	30068650	4975	4975	4975	4975	0
559	20240715	104500	30068650	4975	4975	4975	4975	327
560	20240715	104400	28441825	4975	4975	4975	4975	0
561	20240715	104300	28441825	4975	4990	4990	4975	1000
562	20240715	104200	23461265	4990	4990	4990	4990	0
563	20240715	104100	23461265	4990	4990	4990	4990	0
564	20240715	104000	23461265	4990	4990	4990	4990	162
565	20240715	103900	22652885	5000	5000	5000	5000	0
566	20240715	103800	22652885	5000	5000	5000	5000	0
567	20240715	103700	22652885	5000	5000	5000	5000	0
568	20240715	103600	22652885	5000	5000	5000	5000	10
569	20240715	103500	22602885	4990	4990	4990	4990	0
570	20240715	103400	22602885	4990	4990	4990	4990	55
571	20240715	103300	22328435	4990	4990	4990	4990	21
572	20240715	103200	22223645	4985	4985	4985	4985	0
573	20240715	103100	22223645	4985	4985	4985	4985	0
574	20240715	103000	22223645	4985	4985	4985	4985	160
575	20240715	102900	21426045	4985	4985	4985	4985	0
576	20240715	102800	21426045	4985	4985	4985	4985	0
577	20240715	102700	21426045	4985	4985	4985	4985	0
578	20240715	102600	21426045	4985	5000	5000	4985	698
579	20240715	102500	17944785	5010	5010	5010	5010	0
580	20240715	102400	17944785	5010	5010	5010	5010	0
581	20240715	102300	17944785	5010	5010	5010	5010	0
582	20240715	102200	17944785	5010	5010	5010	5010	0
583	20240715	102100	17944785	5010	5010	5010	5010	0
584	20240715	102000	17944785	5010	5010	5010	5010	0
585	20240715	101900	17944785	5010	5010	5010	5010	0
586	20240715	101800	17944785	5010	5010	5010	5010	0
587	20240715	101700	17944785	5010	5010	5010	5010	0
588	20240715	101600	17944785	5010	5010	5010	5010	1
589	20240715	101500	17939775	5010	5010	5010	5010	0
590	20240715	101400	17939775	5010	5010	5010	5010	0
591	20240715	101300	17939775	5010	5010	5010	5010	0
592	20240715	101200	17939775	5010	5010	5010	5010	1
593	20240715	101100	17934765	5010	5010	5010	5010	1
594	20240715	101000	17929755	5010	5010	5010	5010	0
595	20240715	100900	17929755	5010	5010	5010	5010	0
596	20240715	100800	17929755	5010	5010	5010	5010	0
597	20240715	100700	17929755	5010	5010	5010	5010	2
598	20240715	100600	17919735	5000	5000	5000	5000	0
599	20240715	100500	17919735	5000	5000	5000	5000	14
600	20240715	100400	17849735	5000	5000	5000	5000	9
601	20240715	100300	17804735	5000	5000	5000	5000	0
602	20240715	100200	17804735	5000	5000	5000	5000	0
603	20240715	100100	17804735	5000	5000	5000	5000	0
604	20240715	100000	17804735	5000	5000	5000	5000	0
605	20240715	095900	17804735	5000	5000	5000	5000	0
606	20240715	095800	17804735	5000	5000	5000	5000	146
607	20240715	095700	17074735	5010	5010	5010	5010	5
608	20240715	095600	17049685	5010	5010	5010	5010	0
609	20240715	095500	17049685	5010	5010	5010	5010	2
610	20240715	095400	17039665	5010	5010	5010	5010	2
611	20240715	095300	17029645	5010	5010	5010	5010	1
612	20240715	095200	17024635	5010	5010	5010	5010	0
613	20240715	095100	17024635	5010	5010	5010	5010	0
614	20240715	095000	17024635	5010	5010	5010	5010	500
615	20240715	094900	14519635	5010	5010	5010	5010	0
616	20240715	094800	14519635	5010	5010	5010	5010	0
617	20240715	094700	14519635	5010	5010	5010	5010	0
618	20240715	094600	14519635	5010	5010	5010	5010	161
619	20240715	094500	13713025	5000	5000	5000	5000	319
620	20240715	094400	12118025	5000	5000	5000	5000	0
621	20240715	094300	12118025	5000	5000	5000	5000	0
622	20240715	094200	12118025	5000	5000	5000	5000	0
623	20240715	094100	12118025	5000	5000	5000	5000	1
624	20240715	094000	12113025	4990	4990	4990	4990	3
625	20240715	093900	12098055	4990	4990	4990	4990	0
626	20240715	093800	12098055	4990	4990	4990	4990	0
627	20240715	093700	12098055	4990	4990	4990	4990	0
628	20240715	093600	12098055	4990	4990	4990	4990	0
629	20240715	093500	12098055	4990	4990	4990	4990	0
630	20240715	093400	12098055	4990	4990	4990	4990	0
631	20240715	093300	12098055	4990	4990	4990	4990	352
632	20240715	093200	10341575	4990	4990	4990	4990	0
633	20240715	093100	10341575	4990	4990	4990	4990	0
634	20240715	093000	10341575	4990	4990	4990	4990	0
635	20240715	092900	10341575	4990	4990	4990	4990	0
636	20240715	092800	10341575	4990	4990	4990	4990	0
637	20240715	092700	10341575	4990	4990	4990	4990	0
638	20240715	092600	10341575	4990	4990	4990	4990	2
639	20240715	092500	10331595	4985	4985	4985	4985	0
640	20240715	092400	10331595	4985	4985	4985	4985	0
641	20240715	092300	10331595	4985	4985	4985	4985	0
642	20240715	092200	10331595	4985	4985	4985	4985	0
643	20240715	092100	10331595	4985	4990	4990	4985	36
644	20240715	092000	10152130	4985	4985	4985	4985	0
645	20240715	091900	10152130	4985	4985	4985	4985	0
646	20240715	091800	10152130	4985	5000	5000	4985	806
647	20240715	091700	6130100	5000	5000	5000	5000	0
648	20240715	091600	6130100	5000	5000	5000	5000	0
649	20240715	091500	6130100	5000	5000	5000	5000	0
650	20240715	091400	6130100	5000	5000	5000	5000	138
651	20240715	091300	5440100	5010	5010	5010	5010	0
652	20240715	091200	5440100	5010	5010	5020	5010	37
653	20240715	091100	5254710	4995	4995	4995	4995	0
654	20240715	091000	5254710	4995	4995	4995	4995	0
655	20240715	090900	5254710	4995	4995	4995	4995	0
656	20240715	090800	5254710	4995	4995	4995	4995	0
657	20240715	090700	5254710	4995	4995	4995	4995	0
658	20240715	090600	5254710	4995	5000	5010	4995	407
659	20240715	090500	3218825	5000	5000	5000	5000	0
660	20240715	090400	3218825	5000	5000	5000	5000	2
661	20240715	090300	3208825	4985	4985	4985	4985	7
662	20240715	090200	3173930	4980	4990	4990	4980	100
663	20240715	090100	2675510	4985	4985	4985	4985	1
664	20240715	090000	2670525	4985	4995	4995	4985	535