KissMeData/099410/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200200	212326810	2860	2860	2860	2860	1836
3	20240718	200100	212326810	2860	2860	2860	2860	0
4	20240718	200000	212326810	2860	2860	2860	2860	0
5	20240718	195900	212326810	2860	2860	2860	2860	0
6	20240718	195800	212326810	2860	2860	2860	2860	0
7	20240718	195700	212326810	2860	2860	2860	2860	0
8	20240718	195600	212326810	2860	2860	2860	2860	0
9	20240718	195500	212326810	2860	2860	2860	2860	0
10	20240718	195400	212326810	2860	2860	2860	2860	0
11	20240718	195300	212326810	2860	2860	2860	2860	0
12	20240718	195200	212326810	2860	2860	2860	2860	0
13	20240718	195100	212326810	2860	2860	2860	2860	0
14	20240718	195000	212326810	2860	2860	2860	2860	0
15	20240718	194900	212326810	2860	2860	2860	2860	0
16	20240718	194800	212326810	2860	2860	2860	2860	0
17	20240718	194700	212326810	2860	2860	2860	2860	0
18	20240718	194600	212326810	2860	2860	2860	2860	0
19	20240718	194500	212326810	2860	2860	2860	2860	0
20	20240718	194400	212326810	2860	2860	2860	2860	0
21	20240718	194300	212326810	2860	2860	2860	2860	0
22	20240718	194200	212326810	2860	2860	2860	2860	0
23	20240718	194100	212326810	2860	2860	2860	2860	0
24	20240718	194000	212326810	2860	2860	2860	2860	0
25	20240718	193900	212326810	2860	2860	2860	2860	0
26	20240718	193800	212326810	2860	2860	2860	2860	0
27	20240718	193700	212326810	2860	2860	2860	2860	0
28	20240718	193600	212326810	2860	2860	2860	2860	0
29	20240718	193500	212326810	2860	2860	2860	2860	0
30	20240718	193400	212326810	2860	2860	2860	2860	0
31	20240718	193300	212326810	2860	2860	2860	2860	0
32	20240718	193200	212326810	2860	2860	2860	2860	1836
33	20240718	193100	212326810	2860	2860	2860	2860	0
34	20240718	193000	212326810	2860	2860	2860	2860	0
35	20240718	192900	212326810	2860	2860	2860	2860	0
36	20240718	192800	212326810	2860	2860	2860	2860	0
37	20240718	192700	212326810	2860	2860	2860	2860	0
38	20240718	192600	212326810	2860	2860	2860	2860	0
39	20240718	192500	212326810	2860	2860	2860	2860	0
40	20240718	192400	212326810	2860	2860	2860	2860	0
41	20240718	192300	212326810	2860	2860	2860	2860	0
42	20240718	192200	212326810	2860	2860	2860	2860	0
43	20240718	192100	212326810	2860	2860	2860	2860	0
44	20240718	192000	212326810	2860	2860	2860	2860	0
45	20240718	191900	212326810	2860	2860	2860	2860	0
46	20240718	191800	212326810	2860	2860	2860	2860	0
47	20240718	191700	212326810	2860	2860	2860	2860	0
48	20240718	191600	212326810	2860	2860	2860	2860	0
49	20240718	191500	212326810	2860	2860	2860	2860	0
50	20240718	191400	212326810	2860	2860	2860	2860	0
51	20240718	191300	212326810	2860	2860	2860	2860	0
52	20240718	191200	212326810	2860	2860	2860	2860	0
53	20240718	191100	212326810	2860	2860	2860	2860	0
54	20240718	191000	212326810	2860	2860	2860	2860	0
55	20240718	190900	212326810	2860	2860	2860	2860	0
56	20240718	190800	212326810	2860	2860	2860	2860	0
57	20240718	190700	212326810	2860	2860	2860	2860	0
58	20240718	190600	212326810	2860	2860	2860	2860	0
59	20240718	190500	212326810	2860	2860	2860	2860	0
60	20240718	190400	212326810	2860	2860	2860	2860	0
61	20240718	190300	212326810	2860	2860	2860	2860	0
62	20240718	190200	212326810	2860	2860	2860	2860	1836
63	20240718	190100	212326810	2860	2860	2860	2860	0
64	20240718	190000	212326810	2860	2860	2860	2860	0
65	20240718	185900	212326810	2860	2860	2860	2860	0
66	20240718	185800	212326810	2860	2860	2860	2860	0
67	20240718	185700	212326810	2860	2860	2860	2860	0
68	20240718	185600	212326810	2860	2860	2860	2860	0
69	20240718	185500	212326810	2860	2860	2860	2860	0
70	20240718	185400	212326810	2860	2860	2860	2860	0
71	20240718	185300	212326810	2860	2860	2860	2860	0
72	20240718	185200	212326810	2860	2860	2860	2860	0
73	20240718	185100	212326810	2860	2860	2860	2860	0
74	20240718	185000	212326810	2860	2860	2860	2860	0
75	20240718	184900	212326810	2860	2860	2860	2860	0
76	20240718	184800	212326810	2860	2860	2860	2860	0
77	20240718	184700	212326810	2860	2860	2860	2860	0
78	20240718	184600	212326810	2860	2860	2860	2860	0
79	20240718	184500	212326810	2860	2860	2860	2860	0
80	20240718	184400	212326810	2860	2860	2860	2860	0
81	20240718	184300	212326810	2860	2860	2860	2860	0
82	20240718	184200	212326810	2860	2860	2860	2860	0
83	20240718	184100	212326810	2860	2860	2860	2860	0
84	20240718	184000	212326810	2860	2860	2860	2860	0
85	20240718	183900	212326810	2860	2860	2860	2860	0
86	20240718	183800	212326810	2860	2860	2860	2860	0
87	20240718	183700	212326810	2860	2860	2860	2860	0
88	20240718	183600	212326810	2860	2860	2860	2860	0
89	20240718	183500	212326810	2860	2860	2860	2860	0
90	20240718	183400	212326810	2860	2860	2860	2860	0
91	20240718	183300	212326810	2860	2860	2860	2860	0
92	20240718	183200	212326810	2860	2860	2860	2860	1836
93	20240718	183100	212326810	2860	2860	2860	2860	0
94	20240718	183000	212326810	2860	2860	2860	2860	0
95	20240718	182900	212326810	2860	2860	2860	2860	0
96	20240718	182800	212326810	2860	2860	2860	2860	0
97	20240718	182700	212326810	2860	2860	2860	2860	0
98	20240718	182600	212326810	2860	2860	2860	2860	0
99	20240718	182500	212326810	2860	2860	2860	2860	0
100	20240718	182400	212326810	2860	2860	2860	2860	0
101	20240718	182300	212326810	2860	2860	2860	2860	0
102	20240718	182200	212326810	2860	2860	2860	2860	0
103	20240718	182100	212326810	2860	2860	2860	2860	0
104	20240718	182000	212326810	2860	2860	2860	2860	0
105	20240718	181900	212326810	2860	2860	2860	2860	0
106	20240718	181800	212326810	2860	2860	2860	2860	0
107	20240718	181700	212326810	2860	2860	2860	2860	0
108	20240718	181600	212326810	2860	2860	2860	2860	0
109	20240718	181500	212326810	2860	2860	2860	2860	0
110	20240718	181400	212326810	2860	2860	2860	2860	0
111	20240718	181300	212326810	2860	2860	2860	2860	0
112	20240718	181200	212326810	2860	2860	2860	2860	0
113	20240718	181100	212326810	2860	2860	2860	2860	0
114	20240718	181000	212326810	2860	2860	2860	2860	0
115	20240718	180900	212326810	2860	2860	2860	2860	0
116	20240718	180800	212326810	2860	2860	2860	2860	0
117	20240718	180700	212326810	2860	2860	2860	2860	0
118	20240718	180600	212326810	2860	2860	2860	2860	0
119	20240718	180500	212326810	2860	2860	2860	2860	0
120	20240718	180400	212326810	2860	2860	2860	2860	0
121	20240718	180300	212326810	2860	2860	2860	2860	0
122	20240718	180200	212326810	2860	2860	2860	2860	1836
123	20240718	180100	212326810	2860	2860	2860	2860	0
124	20240718	180000	212326810	2860	2860	2860	2860	0
125	20240718	175900	212326810	2860	2860	2860	2860	0
126	20240718	175800	212326810	2860	2860	2860	2860	0
127	20240718	175700	212326810	2860	2860	2860	2860	0
128	20240718	175600	212326810	2860	2860	2860	2860	0
129	20240718	175500	212326810	2860	2860	2860	2860	0
130	20240718	175400	212326810	2860	2860	2860	2860	0
131	20240718	175300	212326810	2860	2860	2860	2860	0
132	20240718	175200	212326810	2860	2860	2860	2860	0
133	20240718	175100	212326810	2860	2860	2860	2860	0
134	20240718	175000	212326810	2860	2860	2860	2860	0
135	20240718	174900	212326810	2860	2860	2860	2860	0
136	20240718	174800	212326810	2860	2860	2860	2860	0
137	20240718	174700	212326810	2860	2860	2860	2860	0
138	20240718	174600	212326810	2860	2860	2860	2860	0
139	20240718	174500	212326810	2860	2860	2860	2860	0
140	20240718	174400	212326810	2860	2860	2860	2860	0
141	20240718	174300	212326810	2860	2860	2860	2860	0
142	20240718	174200	212326810	2860	2860	2860	2860	0
143	20240718	174100	212326810	2860	2860	2860	2860	0
144	20240718	174000	212326810	2860	2860	2860	2860	0
145	20240718	173900	212326810	2860	2860	2860	2860	0
146	20240718	173800	212326810	2860	2860	2860	2860	0
147	20240718	173700	212326810	2860	2860	2860	2860	0
148	20240718	173600	212326810	2860	2860	2860	2860	0
149	20240718	173500	212326810	2860	2860	2860	2860	0
150	20240718	173400	212326810	2860	2860	2860	2860	0
151	20240718	173300	212326810	2860	2860	2860	2860	0
152	20240718	173200	212326810	2860	2860	2860	2860	1836
153	20240718	173100	212326810	2860	2860	2860	2860	0
154	20240718	173000	212326810	2860	2860	2860	2860	0
155	20240718	172900	212326810	2860	2860	2860	2860	0
156	20240718	172800	212326810	2860	2860	2860	2860	0
157	20240718	172700	212326810	2860	2860	2860	2860	0
158	20240718	172600	212326810	2860	2860	2860	2860	0
159	20240718	172500	212326810	2860	2860	2860	2860	0
160	20240718	172400	212326810	2860	2860	2860	2860	0
161	20240718	172300	212326810	2860	2860	2860	2860	0
162	20240718	172200	212326810	2860	2860	2860	2860	0
163	20240718	172100	212326810	2860	2860	2860	2860	0
164	20240718	172000	212326810	2860	2860	2860	2860	0
165	20240718	171900	212326810	2860	2860	2860	2860	0
166	20240718	171800	212326810	2860	2860	2860	2860	0
167	20240718	171700	212326810	2860	2860	2860	2860	0
168	20240718	171600	212326810	2860	2860	2860	2860	0
169	20240718	171500	212326810	2860	2860	2860	2860	0
170	20240718	171400	212326810	2860	2860	2860	2860	0
171	20240718	171300	212326810	2860	2860	2860	2860	0
172	20240718	171200	212326810	2860	2860	2860	2860	0
173	20240718	171100	212326810	2860	2860	2860	2860	0
174	20240718	171000	212326810	2860	2860	2860	2860	0
175	20240718	170900	212326810	2860	2860	2860	2860	0
176	20240718	170800	212326810	2860	2860	2860	2860	0
177	20240718	170700	212326810	2860	2860	2860	2860	0
178	20240718	170600	212326810	2860	2860	2860	2860	0
179	20240718	170500	212326810	2860	2860	2860	2860	0
180	20240718	170400	212326810	2860	2860	2860	2860	0
181	20240718	170300	212326810	2860	2860	2860	2860	0
182	20240718	170200	212326810	2860	2860	2860	2860	1836
183	20240718	170100	212326810	2860	2860	2860	2860	0
184	20240718	170000	212326810	2860	2860	2860	2860	0
185	20240718	165900	212326810	2860	2860	2860	2860	0
186	20240718	165800	212326810	2860	2860	2860	2860	0
187	20240718	165700	212326810	2860	2860	2860	2860	0
188	20240718	165600	212326810	2860	2860	2860	2860	0
189	20240718	165500	212326810	2860	2860	2860	2860	0
190	20240718	165400	212326810	2860	2860	2860	2860	0
191	20240718	165300	212326810	2860	2860	2860	2860	0
192	20240718	165200	212326810	2860	2860	2860	2860	0
193	20240718	165100	212326810	2860	2860	2860	2860	0
194	20240718	165000	212326810	2860	2860	2860	2860	0
195	20240718	164900	212326810	2860	2860	2860	2860	0
196	20240718	164800	212326810	2860	2860	2860	2860	0
197	20240718	164700	212326810	2860	2860	2860	2860	0
198	20240718	164600	212326810	2860	2860	2860	2860	0
199	20240718	164500	212326810	2860	2860	2860	2860	0
200	20240718	164400	212326810	2860	2860	2860	2860	0
201	20240718	164300	212326810	2860	2860	2860	2860	0
202	20240718	164200	212326810	2860	2860	2860	2860	0
203	20240718	164100	212326810	2860	2860	2860	2860	0
204	20240718	164000	212326810	2860	2860	2860	2860	0
205	20240718	163900	212326810	2860	2860	2860	2860	0
206	20240718	163800	212326810	2860	2860	2860	2860	0
207	20240718	163700	212326810	2860	2860	2860	2860	0
208	20240718	163600	212326810	2860	2860	2860	2860	0
209	20240718	163500	212326810	2860	2860	2860	2860	0
210	20240718	163400	212326810	2860	2860	2860	2860	0
211	20240718	163300	212326810	2860	2860	2860	2860	0
212	20240718	163200	212326810	2860	2860	2860	2860	1836
213	20240718	163100	212326810	2860	2860	2860	2860	0
214	20240718	163000	212326810	2860	2860	2860	2860	0
215	20240718	162900	212326810	2860	2860	2860	2860	0
216	20240718	162800	212326810	2860	2860	2860	2860	0
217	20240718	162700	212326810	2860	2860	2860	2860	0
218	20240718	162600	212326810	2860	2860	2860	2860	0
219	20240718	162500	212326810	2860	2860	2860	2860	0
220	20240718	162400	212326810	2860	2860	2860	2860	0
221	20240718	162300	212326810	2860	2860	2860	2860	0
222	20240718	162200	212326810	2860	2860	2860	2860	0
223	20240718	162100	212326810	2860	2860	2860	2860	0
224	20240718	162000	212326810	2860	2860	2860	2860	0
225	20240718	161900	212326810	2860	2860	2860	2860	0
226	20240718	161800	212326810	2860	2860	2860	2860	0
227	20240718	161700	212326810	2860	2860	2860	2860	0
228	20240718	161600	212326810	2860	2860	2860	2860	0
229	20240718	161500	212326810	2860	2860	2860	2860	0
230	20240718	161400	212326810	2860	2860	2860	2860	0
231	20240718	161300	212326810	2860	2860	2860	2860	0
232	20240718	161200	212326810	2860	2860	2860	2860	0
233	20240718	161100	212326810	2860	2860	2860	2860	0
234	20240718	161000	212326810	2860	2860	2860	2860	0
235	20240718	160900	212326810	2860	2860	2860	2860	0
236	20240718	160800	212326810	2860	2860	2860	2860	0
237	20240718	160700	212326810	2860	2860	2860	2860	0
238	20240718	160600	212326810	2860	2860	2860	2860	0
239	20240718	160500	212326810	2860	2860	2860	2860	0
240	20240718	160400	212326810	2860	2860	2860	2860	0
241	20240718	160300	212326810	2860	2860	2860	2860	0
242	20240718	160200	212326810	2860	2860	2860	2860	1836
243	20240718	160100	212326810	2860	2860	2860	2860	0
244	20240718	160000	212326810	2860	2860	2860	2860	0
245	20240718	155900	212326810	2860	2860	2860	2860	0
246	20240718	155800	212326810	2860	2860	2860	2860	0
247	20240718	155700	212326810	2860	2860	2860	2860	0
248	20240718	155600	212326810	2860	2860	2860	2860	0
249	20240718	155500	212326810	2860	2860	2860	2860	0
250	20240718	155400	212326810	2860	2860	2860	2860	0
251	20240718	155300	212326810	2860	2860	2860	2860	0
252	20240718	155200	212326810	2860	2860	2860	2860	0
253	20240718	155100	212326810	2860	2860	2860	2860	0
254	20240718	155000	212326810	2860	2860	2860	2860	0
255	20240718	154900	212326810	2860	2860	2860	2860	0
256	20240718	154800	212326810	2860	2860	2860	2860	0
257	20240718	154700	212326810	2860	2860	2860	2860	0
258	20240718	154600	212326810	2860	2860	2860	2860	0
259	20240718	154500	212326810	2860	2860	2860	2860	0
260	20240718	154400	212326810	2860	2860	2860	2860	0
261	20240718	154300	212326810	2860	2860	2860	2860	0
262	20240718	154200	212326810	2860	2860	2860	2860	0
263	20240718	154100	212326810	2860	2860	2860	2860	0
264	20240718	154000	212326810	2860	2860	2860	2860	0
265	20240718	153900	212326810	2860	2860	2860	2860	0
266	20240718	153800	212326810	2860	2860	2860	2860	0
267	20240718	153700	212326810	2860	2860	2860	2860	0
268	20240718	153600	212326810	2860	2860	2860	2860	0
269	20240718	153500	212326810	2860	2860	2860	2860	0
270	20240718	153400	212326810	2860	2860	2860	2860	0
271	20240718	153300	212326810	2860	2860	2860	2860	0
272	20240718	153200	212326810	2860	2860	2860	2860	1836
273	20240718	153100	212326810	2860	2860	2860	2860	0
274	20240718	153000	212326810	2860	2860	2860	2860	1836
275	20240718	152900	207075850	2890	2890	2890	2890	0
276	20240718	152800	207075850	2890	2890	2890	2890	0
277	20240718	152700	207075850	2890	2890	2890	2890	0
278	20240718	152600	207075850	2890	2890	2890	2890	0
279	20240718	152500	207075850	2890	2890	2890	2890	0
280	20240718	152400	207075850	2890	2890	2890	2890	0
281	20240718	152300	207075850	2890	2890	2890	2890	0
282	20240718	152200	207075850	2890	2890	2890	2890	0
283	20240718	152100	207075850	2890	2890	2890	2890	0
284	20240718	152000	207075850	2890	2890	2890	2890	0
285	20240718	151900	207075850	2890	2890	2890	2890	0
286	20240718	151800	207075850	2890	2890	2890	2890	0
287	20240718	151700	207075850	2890	2890	2890	2890	1000
288	20240718	151600	204185850	2890	2890	2890	2890	9
289	20240718	151500	204159840	2890	2870	2890	2870	302
290	20240718	151400	203289855	2870	2865	2870	2865	258
291	20240718	151300	202550680	2865	2865	2865	2855	101
292	20240718	151200	202262240	2870	2870	2870	2870	0
293	20240718	151100	202262240	2870	2870	2870	2870	0
294	20240718	151000	202262240	2870	2870	2870	2870	2
295	20240718	150900	202256500	2860	2875	2875	2860	363
296	20240718	150800	201216505	2885	2885	2885	2885	0
297	20240718	150700	201216505	2885	2885	2885	2885	64
298	20240718	150600	201031865	2885	2885	2885	2885	1
299	20240718	150500	201028980	2890	2880	2890	2880	2
300	20240718	150400	201023210	2890	2885	2890	2885	2
301	20240718	150300	201017435	2890	2885	2890	2885	7
302	20240718	150200	200997235	2890	2890	2890	2890	0
303	20240718	150100	200997235	2890	2890	2890	2890	0
304	20240718	150000	200997235	2890	2890	2890	2890	0
305	20240718	145900	200997235	2890	2890	2890	2890	1
306	20240718	145800	200994345	2885	2885	2885	2885	0
307	20240718	145700	200994345	2885	2885	2885	2885	0
308	20240718	145600	200994345	2885	2885	2885	2885	193
309	20240718	145500	200437540	2885	2885	2885	2885	0
310	20240718	145400	200437540	2885	2885	2885	2885	0
311	20240718	145300	200437540	2885	2885	2885	2885	0
312	20240718	145200	200437540	2885	2885	2885	2885	0
313	20240718	145100	200437540	2885	2885	2885	2885	0
314	20240718	145000	200437540	2885	2885	2885	2885	0
315	20240718	144900	200437540	2885	2885	2885	2885	0
316	20240718	144800	200437540	2885	2885	2885	2885	0
317	20240718	144700	200437540	2885	2885	2885	2885	0
318	20240718	144600	200437540	2885	2885	2885	2885	0
319	20240718	144500	200437540	2885	2885	2885	2885	0
320	20240718	144400	200437540	2885	2885	2885	2885	1
321	20240718	144300	200434655	2890	2890	2890	2890	0
322	20240718	144200	200434655	2890	2890	2890	2890	0
323	20240718	144100	200434655	2890	2890	2890	2890	0
324	20240718	144000	200434655	2890	2890	2890	2890	0
325	20240718	143900	200434655	2890	2890	2890	2890	0
326	20240718	143800	200434655	2890	2890	2890	2890	0
327	20240718	143700	200434655	2890	2890	2890	2890	0
328	20240718	143600	200434655	2890	2890	2890	2890	0
329	20240718	143500	200434655	2890	2890	2890	2890	0
330	20240718	143400	200434655	2890	2890	2890	2890	0
331	20240718	143300	200434655	2890	2890	2890	2890	1
332	20240718	143200	200431765	2885	2885	2885	2885	0
333	20240718	143100	200431765	2885	2885	2885	2885	0
334	20240718	143000	200431765	2885	2885	2885	2885	1
335	20240718	142900	200428880	2885	2885	2885	2885	0
336	20240718	142800	200428880	2885	2885	2885	2885	0
337	20240718	142700	200428880	2885	2885	2885	2885	0
338	20240718	142600	200428880	2885	2885	2885	2885	0
339	20240718	142500	200428880	2885	2885	2885	2885	1
340	20240718	142400	200425995	2890	2890	2890	2890	0
341	20240718	142300	200425995	2890	2890	2890	2890	0
342	20240718	142200	200425995	2890	2890	2890	2890	0
343	20240718	142100	200425995	2890	2890	2890	2890	0
344	20240718	142000	200425995	2890	2890	2890	2890	0
345	20240718	141900	200425995	2890	2890	2890	2890	0
346	20240718	141800	200425995	2890	2890	2890	2890	0
347	20240718	141700	200425995	2890	2890	2890	2890	0
348	20240718	141600	200425995	2890	2890	2890	2890	0
349	20240718	141500	200425995	2890	2890	2890	2890	0
350	20240718	141400	200425995	2890	2890	2890	2890	0
351	20240718	141300	200425995	2890	2890	2890	2890	2
352	20240718	141200	200420215	2900	2900	2900	2900	0
353	20240718	141100	200420215	2900	2870	2900	2870	728
354	20240718	141000	198327145	2870	2865	2870	2865	3
355	20240718	140900	198318540	2865	2875	2875	2860	981
356	20240718	140800	195503690	2875	2875	2875	2875	0
357	20240718	140700	195503690	2875	2875	2875	2875	0
358	20240718	140600	195503690	2875	2875	2875	2875	0
359	20240718	140500	195503690	2875	2875	2875	2875	1
360	20240718	140400	195500815	2895	2880	2895	2880	1383
361	20240718	140300	191499705	2880	2885	2885	2880	1060
362	20240718	140200	188442195	2895	2895	2895	2895	0
363	20240718	140100	188442195	2895	2895	2895	2895	0
364	20240718	140000	188442195	2895	2895	2895	2895	0
365	20240718	135900	188442195	2895	2895	2895	2895	17
366	20240718	135800	188392980	2895	2895	2895	2895	0
367	20240718	135700	188392980	2895	2895	2895	2895	0
368	20240718	135600	188392980	2895	2895	2895	2895	0
369	20240718	135500	188392980	2895	2890	2895	2890	3
370	20240718	135400	188384305	2910	2910	2910	2910	0
371	20240718	135300	188384305	2910	2910	2910	2910	0
372	20240718	135200	188384305	2910	2910	2910	2910	0
373	20240718	135100	188384305	2910	2910	2910	2910	0
374	20240718	135000	188384305	2910	2910	2910	2910	0
375	20240718	134900	188384305	2910	2910	2910	2910	0
376	20240718	134800	188384305	2910	2910	2910	2910	85
377	20240718	134700	188136955	2905	2905	2905	2905	0
378	20240718	134600	188136955	2905	2895	2905	2895	900
379	20240718	134500	185522965	2885	2885	2885	2885	1126
380	20240718	134400	182274455	2890	2890	2890	2890	0
381	20240718	134300	182274455	2890	2890	2890	2890	1
382	20240718	134200	182271565	2885	2885	2885	2885	0
383	20240718	134100	182271565	2885	2885	2885	2885	0
384	20240718	134000	182271565	2885	2885	2885	2885	18
385	20240718	133900	182219635	2930	2880	2930	2875	10002
386	20240718	133800	152955745	2875	2875	2875	2875	0
387	20240718	133700	152955745	2875	2875	2875	2875	0
388	20240718	133600	152955745	2875	2875	2875	2875	0
389	20240718	133500	152955745	2875	2875	2875	2875	2
390	20240718	133400	152949995	2870	2870	2870	2870	0
391	20240718	133300	152949995	2870	2870	2870	2870	0
392	20240718	133200	152949995	2870	2870	2870	2870	0
393	20240718	133100	152949995	2870	2870	2870	2870	0
394	20240718	133000	152949995	2870	2870	2870	2870	0
395	20240718	132900	152949995	2870	2870	2870	2870	0
396	20240718	132800	152949995	2870	2870	2870	2870	0
397	20240718	132700	152949995	2870	2870	2870	2870	0
398	20240718	132600	152949995	2870	2870	2870	2870	0
399	20240718	132500	152949995	2870	2870	2870	2870	0
400	20240718	132400	152949995	2870	2870	2870	2870	0
401	20240718	132300	152949995	2870	2870	2870	2870	0
402	20240718	132200	152949995	2870	2870	2870	2870	0
403	20240718	132100	152949995	2870	2870	2870	2870	0
404	20240718	132000	152949995	2870	2870	2870	2870	0
405	20240718	131900	152949995	2870	2870	2870	2870	0
406	20240718	131800	152949995	2870	2870	2870	2870	0
407	20240718	131700	152949995	2870	2865	2870	2865	318
408	20240718	131600	152037340	2865	2865	2865	2865	0
409	20240718	131500	152037340	2865	2875	2875	2865	654
410	20240718	131400	150161680	2885	2885	2885	2885	0
411	20240718	131300	150161680	2885	2885	2885	2885	0
412	20240718	131200	150161680	2885	2885	2885	2885	0
413	20240718	131100	150161680	2885	2885	2885	2885	0
414	20240718	131000	150161680	2885	2885	2885	2885	0
415	20240718	130900	150161680	2885	2885	2885	2885	0
416	20240718	130800	150161680	2885	2885	2885	2885	0
417	20240718	130700	150161680	2885	2885	2885	2885	0
418	20240718	130600	150161680	2885	2885	2885	2885	0
419	20240718	130500	150161680	2885	2885	2885	2885	0
420	20240718	130400	150161680	2885	2885	2885	2885	0
421	20240718	130300	150161680	2885	2885	2885	2885	0
422	20240718	130200	150161680	2885	2885	2885	2885	0
423	20240718	130100	150161680	2885	2885	2885	2885	0
424	20240718	130000	150161680	2885	2885	2885	2885	0
425	20240718	125900	150161680	2885	2885	2885	2885	0
426	20240718	125800	150161680	2885	2875	2885	2875	24
427	20240718	125700	150092630	2885	2885	2885	2885	25
428	20240718	125600	150020505	2885	2880	2885	2880	10
429	20240718	125500	149991660	2880	2880	2880	2880	0
430	20240718	125400	149991660	2880	2880	2880	2880	0
431	20240718	125300	149991660	2880	2880	2880	2880	0
432	20240718	125200	149991660	2880	2880	2880	2880	0
433	20240718	125100	149991660	2880	2880	2880	2880	0
434	20240718	125000	149991660	2880	2880	2880	2880	0
435	20240718	124900	149991660	2880	2880	2880	2880	0
436	20240718	124800	149991660	2880	2880	2880	2880	0
437	20240718	124700	149991660	2880	2875	2880	2875	2
438	20240718	124600	149985905	2880	2880	2880	2880	0
439	20240718	124500	149985905	2880	2880	2880	2880	0
440	20240718	124400	149985905	2880	2880	2880	2880	0
441	20240718	124300	149985905	2880	2880	2880	2880	0
442	20240718	124200	149985905	2880	2880	2880	2880	0
443	20240718	124100	149985905	2880	2880	2880	2880	0
444	20240718	124000	149985905	2880	2880	2880	2880	0
445	20240718	123900	149985905	2880	2880	2880	2880	1
446	20240718	123800	149983025	2885	2885	2885	2885	0
447	20240718	123700	149983025	2885	2885	2885	2885	0
448	20240718	123600	149983025	2885	2885	2885	2885	0
449	20240718	123500	149983025	2885	2885	2885	2885	0
450	20240718	123400	149983025	2885	2885	2885	2885	0
451	20240718	123300	149983025	2885	2880	2885	2880	7204
452	20240718	123200	129235490	2880	2880	2880	2880	2
453	20240718	123100	129229730	2890	2890	2890	2890	0
454	20240718	123000	129229730	2890	2890	2890	2890	0
455	20240718	122900	129229730	2890	2890	2890	2890	0
456	20240718	122800	129229730	2890	2890	2890	2890	125
457	20240718	122700	128868480	2895	2895	2895	2895	106
458	20240718	122600	128561610	2895	2895	2895	2895	0
459	20240718	122500	128561610	2895	2895	2895	2895	0
460	20240718	122400	128561610	2895	2895	2895	2895	0
461	20240718	122300	128561610	2895	2890	2895	2890	44
462	20240718	122200	128434400	2890	2890	2890	2890	0
463	20240718	122100	128434400	2890	2890	2890	2890	0
464	20240718	122000	128434400	2890	2890	2890	2890	342
465	20240718	121900	127446020	2885	2885	2885	2885	36
466	20240718	121800	127342160	2890	2890	2890	2890	0
467	20240718	121700	127342160	2890	2890	2890	2890	0
468	20240718	121600	127342160	2890	2890	2890	2890	0
469	20240718	121500	127342160	2890	2890	2890	2890	0
470	20240718	121400	127342160	2890	2890	2890	2890	0
471	20240718	121300	127342160	2890	2890	2890	2890	0
472	20240718	121200	127342160	2890	2885	2890	2885	303
473	20240718	121100	126467855	2880	2880	2880	2880	1
474	20240718	121000	126464975	2885	2885	2885	2885	0
475	20240718	120900	126464975	2885	2885	2885	2885	0
476	20240718	120800	126464975	2885	2885	2885	2885	0
477	20240718	120700	126464975	2885	2885	2885	2885	0
478	20240718	120600	126464975	2885	2885	2885	2885	0
479	20240718	120500	126464975	2885	2885	2885	2885	6
480	20240718	120400	126447665	2880	2880	2880	2880	0
481	20240718	120300	126447665	2880	2880	2880	2880	0
482	20240718	120200	126447665	2880	2885	2885	2880	581
483	20240718	120100	124774355	2885	2885	2885	2885	0
484	20240718	120000	124774355	2885	2885	2885	2885	0
485	20240718	115900	124774355	2885	2885	2885	2885	17
486	20240718	115800	124725310	2890	2890	2890	2890	6
487	20240718	115700	124707970	2885	2885	2885	2885	150
488	20240718	115600	124275220	2885	2885	2885	2885	100
489	20240718	115500	123986720	2890	2890	2890	2890	0
490	20240718	115400	123986720	2890	2890	2890	2890	6
491	20240718	115300	123969380	2890	2890	2890	2890	0
492	20240718	115200	123969380	2890	2890	2890	2890	0
493	20240718	115100	123969380	2890	2890	2890	2890	0
494	20240718	115000	123969380	2890	2890	2890	2890	1
495	20240718	114900	123966490	2895	2895	2895	2895	0
496	20240718	114800	123966490	2895	2895	2895	2895	3
497	20240718	114700	123957805	2895	2895	2895	2895	8
498	20240718	114600	123934645	2895	2895	2895	2895	0
499	20240718	114500	123934645	2895	2895	2895	2895	0
500	20240718	114400	123934645	2895	2895	2895	2895	0
501	20240718	114300	123934645	2895	2890	2895	2890	20
502	20240718	114200	123876750	2890	2885	2890	2885	31
503	20240718	114100	123787310	2885	2885	2885	2885	20
504	20240718	114000	123729610	2895	2895	2895	2895	0
505	20240718	113900	123729610	2895	2895	2895	2895	0
506	20240718	113800	123729610	2895	2895	2895	2895	6
507	20240718	113700	123712240	2885	2885	2885	2885	4
508	20240718	113600	123700700	2890	2890	2890	2890	0
509	20240718	113500	123700700	2890	2890	2890	2890	1
510	20240718	113400	123697810	2885	2885	2885	2885	0
511	20240718	113300	123697810	2885	2885	2885	2885	3
512	20240718	113200	123689155	2910	2910	2910	2910	0
513	20240718	113100	123689155	2910	2905	2910	2885	9430
514	20240718	113000	96284320	2905	2905	2905	2905	0
515	20240718	112900	96284320	2905	2905	2905	2905	0
516	20240718	112800	96284320	2905	2900	2905	2900	30
517	20240718	112700	96197175	2895	2895	2895	2895	3
518	20240718	112600	96188490	2895	2895	2895	2895	0
519	20240718	112500	96188490	2895	2895	2895	2895	0
520	20240718	112400	96188490	2895	2895	2895	2895	0
521	20240718	112300	96188490	2895	2895	2895	2895	0
522	20240718	112200	96188490	2895	2895	2895	2895	1
523	20240718	112100	96185595	2900	2900	2900	2900	0
524	20240718	112000	96185595	2900	2900	2900	2900	0
525	20240718	111900	96185595	2900	2900	2900	2900	0
526	20240718	111800	96185595	2900	2900	2900	2900	0
527	20240718	111700	96185595	2900	2900	2900	2900	0
528	20240718	111600	96185595	2900	2900	2900	2900	50
529	20240718	111500	96040595	2885	2885	2885	2885	0
530	20240718	111400	96040595	2885	2885	2885	2885	0
531	20240718	111300	96040595	2885	2885	2885	2885	0
532	20240718	111200	96040595	2885	2885	2885	2885	0
533	20240718	111100	96040595	2885	2895	2900	2885	102
534	20240718	111000	95746300	2880	2880	2880	2880	0
535	20240718	110900	95746300	2880	2880	2880	2880	0
536	20240718	110800	95746300	2880	2880	2880	2880	0
537	20240718	110700	95746300	2880	2880	2880	2880	0
538	20240718	110600	95746300	2880	2880	2880	2880	0
539	20240718	110500	95746300	2880	2880	2880	2880	0
540	20240718	110400	95746300	2880	2880	2880	2880	0
541	20240718	110300	95746300	2880	2880	2880	2880	26
542	20240718	110200	95671420	2895	2895	2895	2895	0
543	20240718	110100	95671420	2895	2895	2895	2895	0
544	20240718	110000	95671420	2895	2895	2895	2895	1
545	20240718	105900	95668525	2895	2895	2895	2895	1
546	20240718	105800	95665630	2900	2900	2900	2900	0
547	20240718	105700	95665630	2900	2900	2900	2900	0
548	20240718	105600	95665630	2900	2900	2900	2900	0
549	20240718	105500	95665630	2900	2900	2900	2900	0
550	20240718	105400	95665630	2900	2900	2900	2900	0
551	20240718	105300	95665630	2900	2900	2900	2900	55
552	20240718	105200	95506130	2900	2900	2900	2900	305
553	20240718	105100	94621630	2910	2910	2910	2910	0
554	20240718	105000	94621630	2910	2900	2910	2900	20
555	20240718	104900	94563550	2890	2890	2890	2890	0
556	20240718	104800	94563550	2890	2890	2890	2890	0
557	20240718	104700	94563550	2890	2890	2890	2890	0
558	20240718	104600	94563550	2890	2890	2890	2890	346
559	20240718	104500	93563610	2890	2890	2890	2890	0
560	20240718	104400	93563610	2890	2890	2890	2890	0
561	20240718	104300	93563610	2890	2890	2890	2890	10
562	20240718	104200	93534710	2895	2895	2895	2895	0
563	20240718	104100	93534710	2895	2895	2895	2895	0
564	20240718	104000	93534710	2895	2895	2895	2895	0
565	20240718	103900	93534710	2895	2895	2895	2895	0
566	20240718	103800	93534710	2895	2895	2895	2895	0
567	20240718	103700	93534710	2895	2895	2895	2895	53
568	20240718	103600	93381275	2895	2895	2895	2895	0
569	20240718	103500	93381275	2895	2895	2895	2895	71
570	20240718	103400	93175730	2900	2900	2900	2900	10
571	20240718	103300	93146730	2915	2875	2915	2875	2400
572	20240718	103200	86174400	2870	2870	2870	2870	0
573	20240718	103100	86174400	2870	2875	2890	2870	840
574	20240718	103000	83758615	2875	2875	2875	2875	0
575	20240718	102900	83758615	2875	2875	2875	2875	10
576	20240718	102800	83729865	2875	2875	2875	2875	0
577	20240718	102700	83729865	2875	2875	2875	2875	0
578	20240718	102600	83729865	2875	2875	2875	2875	3
579	20240718	102500	83721240	2870	2870	2870	2870	0
580	20240718	102400	83721240	2870	2870	2870	2870	0
581	20240718	102300	83721240	2870	2870	2870	2870	0
582	20240718	102200	83721240	2870	2870	2870	2870	0
583	20240718	102100	83721240	2870	2870	2870	2870	0
584	20240718	102000	83721240	2870	2870	2870	2870	0
585	20240718	101900	83721240	2870	2870	2870	2870	0
586	20240718	101800	83721240	2870	2870	2870	2870	1
587	20240718	101700	83718370	2875	2875	2875	2875	0
588	20240718	101600	83718370	2875	2875	2875	2875	10
589	20240718	101500	83689620	2870	2870	2870	2870	0
590	20240718	101400	83689620	2870	2870	2870	2870	0
591	20240718	101300	83689620	2870	2870	2870	2870	0
592	20240718	101200	83689620	2870	2870	2870	2870	148
593	20240718	101100	83264860	2865	2865	2865	2865	0
594	20240718	101000	83264860	2865	2865	2865	2865	0
595	20240718	100900	83264860	2865	2865	2865	2865	0
596	20240718	100800	83264860	2865	2870	2870	2865	173
597	20240718	100700	82769160	2885	2875	2885	2875	20
598	20240718	100600	82711475	2900	2900	2900	2900	0
599	20240718	100500	82711475	2900	2900	2900	2900	0
600	20240718	100400	82711475	2900	2900	2900	2900	0
601	20240718	100300	82711475	2900	2900	2900	2900	0
602	20240718	100200	82711475	2900	2875	2900	2875	2
603	20240718	100100	82705700	2870	2870	2870	2870	39
604	20240718	100000	82593770	2875	2890	2890	2875	24
605	20240718	095900	82524755	2875	2875	2875	2875	3
606	20240718	095800	82516130	2875	2880	2900	2875	1805
607	20240718	095700	77289295	2875	2875	2875	2875	0
608	20240718	095600	77289295	2875	2875	2875	2875	0
609	20240718	095500	77289295	2875	2875	2875	2875	1
610	20240718	095400	77286420	2865	2865	2865	2865	0
611	20240718	095300	77286420	2865	2865	2865	2865	0
612	20240718	095200	77286420	2865	2865	2865	2865	0
613	20240718	095100	77286420	2865	2865	2865	2865	39
614	20240718	095000	77174685	2865	2860	2865	2860	460
615	20240718	094900	75859030	2865	2865	2865	2865	1
616	20240718	094800	75856165	2865	2865	2865	2865	0
617	20240718	094700	75856165	2865	2865	2865	2865	0
618	20240718	094600	75856165	2865	2865	2865	2865	2765
619	20240718	094500	67934440	2860	2860	2860	2860	13
620	20240718	094400	67897260	2860	2860	2860	2860	292
621	20240718	094300	67062140	2865	2865	2865	2865	0
622	20240718	094200	67062140	2865	2865	2865	2865	4
623	20240718	094100	67050680	2860	2860	2860	2860	450
624	20240718	094000	65763680	2860	2860	2860	2860	0
625	20240718	093900	65763680	2860	2860	2860	2860	0
626	20240718	093800	65763680	2860	2860	2860	2860	5
627	20240718	093700	65749380	2855	2855	2855	2855	11
628	20240718	093600	65717975	2850	2850	2850	2850	10
629	20240718	093500	65689475	2850	2850	2850	2850	0
630	20240718	093400	65689475	2850	2850	2850	2850	1
631	20240718	093300	65686625	2850	2850	2850	2850	0
632	20240718	093200	65686625	2850	2850	2850	2850	0
633	20240718	093100	65686625	2850	2850	2850	2850	0
634	20240718	093000	65686625	2850	2850	2850	2850	0
635	20240718	092900	65686625	2850	2850	2850	2850	161
636	20240718	092800	65227775	2860	2860	2860	2860	0
637	20240718	092700	65227775	2860	2860	2860	2860	0
638	20240718	092600	65227775	2860	2860	2860	2860	0
639	20240718	092500	65227775	2860	2860	2860	2860	100
640	20240718	092400	64941775	2860	2860	2860	2860	50
641	20240718	092300	64798775	2860	2860	2860	2860	1
642	20240718	092200	64795915	2860	2860	2860	2860	0
643	20240718	092100	64795915	2860	2855	2860	2855	200
644	20240718	092000	64223920	2850	2850	2850	2850	700
645	20240718	091900	62228920	2855	2855	2855	2855	3
646	20240718	091800	62220355	2860	2860	2860	2860	355
647	20240718	091700	61205055	2860	2870	2875	2860	110
648	20240718	091600	60890430	2850	2850	2850	2850	0
649	20240718	091500	60890430	2850	2850	2850	2850	3094
650	20240718	091400	52072530	2850	2830	2850	2830	1912
651	20240718	091300	46647355	2820	2815	2820	2815	1175
652	20240718	091200	43334660	2815	2815	2820	2815	103
653	20240718	091100	43044215	2820	2835	2835	2820	103
654	20240718	091000	42753710	2810	2830	2830	2810	4000
655	20240718	090900	31473050	2850	2840	2850	2840	131
656	20240718	090800	31100760	2830	2810	2830	2810	944
657	20240718	090700	28435685	2810	2815	2815	2810	1756
658	20240718	090600	23494865	2815	2830	2835	2815	2012
659	20240718	090500	17810240	2820	2830	2830	2820	310
660	20240718	090400	16933040	2830	2830	2830	2820	1923
661	20240718	090300	11499690	2835	2850	2850	2830	148
662	20240718	090200	11079805	2850	2880	2880	2850	1503
663	20240718	090100	6785790	2885	2915	2920	2885	677
664	20240718	090000	4820990	2920	2930	2945	2920	1647