KissMeData/115610/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202200	141918345	2550	2550	2550	2550	5823
3	20240709	202100	141918345	2550	2550	2550	2550	0
4	20240709	202000	141918345	2550	2550	2550	2550	0
5	20240709	201900	141918345	2550	2550	2550	2550	0
6	20240709	201800	141918345	2550	2550	2550	2550	0
7	20240709	201700	141918345	2550	2550	2550	2550	0
8	20240709	201600	141918345	2550	2550	2550	2550	0
9	20240709	201500	141918345	2550	2550	2550	2550	0
10	20240709	201400	141918345	2550	2550	2550	2550	0
11	20240709	201300	141918345	2550	2550	2550	2550	0
12	20240709	201200	141918345	2550	2550	2550	2550	0
13	20240709	201100	141918345	2550	2550	2550	2550	0
14	20240709	201000	141918345	2550	2550	2550	2550	0
15	20240709	200900	141918345	2550	2550	2550	2550	0
16	20240709	200800	141918345	2550	2550	2550	2550	0
17	20240709	200700	141918345	2550	2550	2550	2550	0
18	20240709	200600	141918345	2550	2550	2550	2550	0
19	20240709	200500	141918345	2550	2550	2550	2550	0
20	20240709	200400	141918345	2550	2550	2550	2550	0
21	20240709	200300	141918345	2550	2550	2550	2550	0
22	20240709	200200	141918345	2550	2550	2550	2550	0
23	20240709	200100	141918345	2550	2550	2550	2550	0
24	20240709	200000	141918345	2550	2550	2550	2550	0
25	20240709	195900	141918345	2550	2550	2550	2550	0
26	20240709	195800	141918345	2550	2550	2550	2550	0
27	20240709	195700	141918345	2550	2550	2550	2550	0
28	20240709	195600	141918345	2550	2550	2550	2550	0
29	20240709	195500	141918345	2550	2550	2550	2550	0
30	20240709	195400	141918345	2550	2550	2550	2550	0
31	20240709	195300	141918345	2550	2550	2550	2550	0
32	20240709	195200	141918345	2550	2550	2550	2550	5823
33	20240709	195100	141918345	2550	2550	2550	2550	0
34	20240709	195000	141918345	2550	2550	2550	2550	0
35	20240709	194900	141918345	2550	2550	2550	2550	0
36	20240709	194800	141918345	2550	2550	2550	2550	0
37	20240709	194700	141918345	2550	2550	2550	2550	0
38	20240709	194600	141918345	2550	2550	2550	2550	0
39	20240709	194500	141918345	2550	2550	2550	2550	0
40	20240709	194400	141918345	2550	2550	2550	2550	0
41	20240709	194300	141918345	2550	2550	2550	2550	0
42	20240709	194200	141918345	2550	2550	2550	2550	0
43	20240709	194100	141918345	2550	2550	2550	2550	0
44	20240709	194000	141918345	2550	2550	2550	2550	0
45	20240709	193900	141918345	2550	2550	2550	2550	0
46	20240709	193800	141918345	2550	2550	2550	2550	0
47	20240709	193700	141918345	2550	2550	2550	2550	0
48	20240709	193600	141918345	2550	2550	2550	2550	0
49	20240709	193500	141918345	2550	2550	2550	2550	0
50	20240709	193400	141918345	2550	2550	2550	2550	0
51	20240709	193300	141918345	2550	2550	2550	2550	0
52	20240709	193200	141918345	2550	2550	2550	2550	0
53	20240709	193100	141918345	2550	2550	2550	2550	0
54	20240709	193000	141918345	2550	2550	2550	2550	0
55	20240709	192900	141918345	2550	2550	2550	2550	0
56	20240709	192800	141918345	2550	2550	2550	2550	0
57	20240709	192700	141918345	2550	2550	2550	2550	0
58	20240709	192600	141918345	2550	2550	2550	2550	0
59	20240709	192500	141918345	2550	2550	2550	2550	0
60	20240709	192400	141918345	2550	2550	2550	2550	0
61	20240709	192300	141918345	2550	2550	2550	2550	0
62	20240709	192200	141918345	2550	2550	2550	2550	5823
63	20240709	192100	141918345	2550	2550	2550	2550	0
64	20240709	192000	141918345	2550	2550	2550	2550	0
65	20240709	191900	141918345	2550	2550	2550	2550	0
66	20240709	191800	141918345	2550	2550	2550	2550	0
67	20240709	191700	141918345	2550	2550	2550	2550	0
68	20240709	191600	141918345	2550	2550	2550	2550	0
69	20240709	191500	141918345	2550	2550	2550	2550	0
70	20240709	191400	141918345	2550	2550	2550	2550	0
71	20240709	191300	141918345	2550	2550	2550	2550	0
72	20240709	191200	141918345	2550	2550	2550	2550	0
73	20240709	191100	141918345	2550	2550	2550	2550	0
74	20240709	191000	141918345	2550	2550	2550	2550	0
75	20240709	190900	141918345	2550	2550	2550	2550	0
76	20240709	190800	141918345	2550	2550	2550	2550	0
77	20240709	190700	141918345	2550	2550	2550	2550	0
78	20240709	190600	141918345	2550	2550	2550	2550	0
79	20240709	190500	141918345	2550	2550	2550	2550	0
80	20240709	190400	141918345	2550	2550	2550	2550	0
81	20240709	190300	141918345	2550	2550	2550	2550	0
82	20240709	190200	141918345	2550	2550	2550	2550	0
83	20240709	190100	141918345	2550	2550	2550	2550	0
84	20240709	190000	141918345	2550	2550	2550	2550	0
85	20240709	185900	141918345	2550	2550	2550	2550	0
86	20240709	185800	141918345	2550	2550	2550	2550	0
87	20240709	185700	141918345	2550	2550	2550	2550	0
88	20240709	185600	141918345	2550	2550	2550	2550	0
89	20240709	185500	141918345	2550	2550	2550	2550	0
90	20240709	185400	141918345	2550	2550	2550	2550	0
91	20240709	185300	141918345	2550	2550	2550	2550	0
92	20240709	185200	141918345	2550	2550	2550	2550	5823
93	20240709	185100	141918345	2550	2550	2550	2550	0
94	20240709	185000	141918345	2550	2550	2550	2550	0
95	20240709	184900	141918345	2550	2550	2550	2550	0
96	20240709	184800	141918345	2550	2550	2550	2550	0
97	20240709	184700	141918345	2550	2550	2550	2550	0
98	20240709	184600	141918345	2550	2550	2550	2550	0
99	20240709	184500	141918345	2550	2550	2550	2550	0
100	20240709	184400	141918345	2550	2550	2550	2550	0
101	20240709	184300	141918345	2550	2550	2550	2550	0
102	20240709	184200	141918345	2550	2550	2550	2550	0
103	20240709	184100	141918345	2550	2550	2550	2550	0
104	20240709	184000	141918345	2550	2550	2550	2550	0
105	20240709	183900	141918345	2550	2550	2550	2550	0
106	20240709	183800	141918345	2550	2550	2550	2550	0
107	20240709	183700	141918345	2550	2550	2550	2550	0
108	20240709	183600	141918345	2550	2550	2550	2550	0
109	20240709	183500	141918345	2550	2550	2550	2550	0
110	20240709	183400	141918345	2550	2550	2550	2550	0
111	20240709	183300	141918345	2550	2550	2550	2550	0
112	20240709	183200	141918345	2550	2550	2550	2550	0
113	20240709	183100	141918345	2550	2550	2550	2550	0
114	20240709	183000	141918345	2550	2550	2550	2550	0
115	20240709	182900	141918345	2550	2550	2550	2550	0
116	20240709	182800	141918345	2550	2550	2550	2550	0
117	20240709	182700	141918345	2550	2550	2550	2550	0
118	20240709	182600	141918345	2550	2550	2550	2550	0
119	20240709	182500	141918345	2550	2550	2550	2550	0
120	20240709	182400	141918345	2550	2550	2550	2550	0
121	20240709	182300	141918345	2550	2550	2550	2550	0
122	20240709	182200	141918345	2550	2550	2550	2550	5823
123	20240709	182100	141918345	2550	2550	2550	2550	0
124	20240709	182000	141918345	2550	2550	2550	2550	0
125	20240709	181900	141918345	2550	2550	2550	2550	0
126	20240709	181800	141918345	2550	2550	2550	2550	0
127	20240709	181700	141918345	2550	2550	2550	2550	0
128	20240709	181600	141918345	2550	2550	2550	2550	0
129	20240709	181500	141918345	2550	2550	2550	2550	0
130	20240709	181400	141918345	2550	2550	2550	2550	0
131	20240709	181300	141918345	2550	2550	2550	2550	0
132	20240709	181200	141918345	2550	2550	2550	2550	0
133	20240709	181100	141918345	2550	2550	2550	2550	0
134	20240709	181000	141918345	2550	2550	2550	2550	0
135	20240709	180900	141918345	2550	2550	2550	2550	0
136	20240709	180800	141918345	2550	2550	2550	2550	0
137	20240709	180700	141918345	2550	2550	2550	2550	0
138	20240709	180600	141918345	2550	2550	2550	2550	0
139	20240709	180500	141918345	2550	2550	2550	2550	0
140	20240709	180400	141918345	2550	2550	2550	2550	0
141	20240709	180300	141918345	2550	2550	2550	2550	0
142	20240709	180200	141918345	2550	2550	2550	2550	0
143	20240709	180100	141918345	2550	2550	2550	2550	0
144	20240709	180000	141918345	2550	2550	2550	2550	0
145	20240709	175900	141918345	2550	2550	2550	2550	0
146	20240709	175800	141918345	2550	2550	2550	2550	0
147	20240709	175700	141918345	2550	2550	2550	2550	0
148	20240709	175600	141918345	2550	2550	2550	2550	0
149	20240709	175500	141918345	2550	2550	2550	2550	0
150	20240709	175400	141918345	2550	2550	2550	2550	0
151	20240709	175300	141918345	2550	2550	2550	2550	0
152	20240709	175200	141918345	2550	2550	2550	2550	5823
153	20240709	175100	141918345	2550	2550	2550	2550	0
154	20240709	175000	141918345	2550	2550	2550	2550	0
155	20240709	174900	141918345	2550	2550	2550	2550	0
156	20240709	174800	141918345	2550	2550	2550	2550	0
157	20240709	174700	141918345	2550	2550	2550	2550	0
158	20240709	174600	141918345	2550	2550	2550	2550	0
159	20240709	174500	141918345	2550	2550	2550	2550	0
160	20240709	174400	141918345	2550	2550	2550	2550	0
161	20240709	174300	141918345	2550	2550	2550	2550	0
162	20240709	174200	141918345	2550	2550	2550	2550	0
163	20240709	174100	141918345	2550	2550	2550	2550	0
164	20240709	174000	141918345	2550	2550	2550	2550	0
165	20240709	173900	141918345	2550	2550	2550	2550	0
166	20240709	173800	141918345	2550	2550	2550	2550	0
167	20240709	173700	141918345	2550	2550	2550	2550	0
168	20240709	173600	141918345	2550	2550	2550	2550	0
169	20240709	173500	141918345	2550	2550	2550	2550	0
170	20240709	173400	141918345	2550	2550	2550	2550	0
171	20240709	173300	141918345	2550	2550	2550	2550	0
172	20240709	173200	141918345	2550	2550	2550	2550	0
173	20240709	173100	141918345	2550	2550	2550	2550	0
174	20240709	173000	141918345	2550	2550	2550	2550	0
175	20240709	172900	141918345	2550	2550	2550	2550	0
176	20240709	172800	141918345	2550	2550	2550	2550	0
177	20240709	172700	141918345	2550	2550	2550	2550	0
178	20240709	172600	141918345	2550	2550	2550	2550	0
179	20240709	172500	141918345	2550	2550	2550	2550	0
180	20240709	172400	141918345	2550	2550	2550	2550	0
181	20240709	172300	141918345	2550	2550	2550	2550	0
182	20240709	172200	141918345	2550	2550	2550	2550	5823
183	20240709	172100	141918345	2550	2550	2550	2550	0
184	20240709	172000	141918345	2550	2550	2550	2550	0
185	20240709	171900	141918345	2550	2550	2550	2550	0
186	20240709	171800	141918345	2550	2550	2550	2550	0
187	20240709	171700	141918345	2550	2550	2550	2550	0
188	20240709	171600	141918345	2550	2550	2550	2550	0
189	20240709	171500	141918345	2550	2550	2550	2550	0
190	20240709	171400	141918345	2550	2550	2550	2550	0
191	20240709	171300	141918345	2550	2550	2550	2550	0
192	20240709	171200	141918345	2550	2550	2550	2550	0
193	20240709	171100	141918345	2550	2550	2550	2550	0
194	20240709	171000	141918345	2550	2550	2550	2550	0
195	20240709	170900	141918345	2550	2550	2550	2550	0
196	20240709	170800	141918345	2550	2550	2550	2550	0
197	20240709	170700	141918345	2550	2550	2550	2550	0
198	20240709	170600	141918345	2550	2550	2550	2550	0
199	20240709	170500	141918345	2550	2550	2550	2550	0
200	20240709	170400	141918345	2550	2550	2550	2550	0
201	20240709	170300	141918345	2550	2550	2550	2550	0
202	20240709	170200	141918345	2550	2550	2550	2550	0
203	20240709	170100	141918345	2550	2550	2550	2550	0
204	20240709	170000	141918345	2550	2550	2550	2550	0
205	20240709	165900	141918345	2550	2550	2550	2550	0
206	20240709	165800	141918345	2550	2550	2550	2550	0
207	20240709	165700	141918345	2550	2550	2550	2550	0
208	20240709	165600	141918345	2550	2550	2550	2550	0
209	20240709	165500	141918345	2550	2550	2550	2550	0
210	20240709	165400	141918345	2550	2550	2550	2550	0
211	20240709	165300	141918345	2550	2550	2550	2550	0
212	20240709	165200	141918345	2550	2550	2550	2550	5823
213	20240709	165100	141918345	2550	2550	2550	2550	0
214	20240709	165000	141918345	2550	2550	2550	2550	0
215	20240709	164900	141918345	2550	2550	2550	2550	0
216	20240709	164800	141918345	2550	2550	2550	2550	0
217	20240709	164700	141918345	2550	2550	2550	2550	0
218	20240709	164600	141918345	2550	2550	2550	2550	0
219	20240709	164500	141918345	2550	2550	2550	2550	0
220	20240709	164400	141918345	2550	2550	2550	2550	0
221	20240709	164300	141918345	2550	2550	2550	2550	0
222	20240709	164200	141918345	2550	2550	2550	2550	0
223	20240709	164100	141918345	2550	2550	2550	2550	0
224	20240709	164000	141918345	2550	2550	2550	2550	0
225	20240709	163900	141918345	2550	2550	2550	2550	0
226	20240709	163800	141918345	2550	2550	2550	2550	0
227	20240709	163700	141918345	2550	2550	2550	2550	0
228	20240709	163600	141918345	2550	2550	2550	2550	0
229	20240709	163500	141918345	2550	2550	2550	2550	0
230	20240709	163400	141918345	2550	2550	2550	2550	0
231	20240709	163300	141918345	2550	2550	2550	2550	0
232	20240709	163200	141918345	2550	2550	2550	2550	0
233	20240709	163100	141918345	2550	2550	2550	2550	0
234	20240709	163000	141918345	2550	2550	2550	2550	0
235	20240709	162900	141918345	2550	2550	2550	2550	0
236	20240709	162800	141918345	2550	2550	2550	2550	0
237	20240709	162700	141918345	2550	2550	2550	2550	0
238	20240709	162600	141918345	2550	2550	2550	2550	0
239	20240709	162500	141918345	2550	2550	2550	2550	0
240	20240709	162400	141918345	2550	2550	2550	2550	0
241	20240709	162300	141918345	2550	2550	2550	2550	0
242	20240709	162200	141918345	2550	2550	2550	2550	5823
243	20240709	162100	141918345	2550	2550	2550	2550	0
244	20240709	162000	141918345	2550	2550	2550	2550	0
245	20240709	161900	141918345	2550	2550	2550	2550	0
246	20240709	161800	141918345	2550	2550	2550	2550	0
247	20240709	161700	141918345	2550	2550	2550	2550	0
248	20240709	161600	141918345	2550	2550	2550	2550	0
249	20240709	161500	141918345	2550	2550	2550	2550	0
250	20240709	161400	141918345	2550	2550	2550	2550	0
251	20240709	161300	141918345	2550	2550	2550	2550	0
252	20240709	161200	141918345	2550	2550	2550	2550	0
253	20240709	161100	141918345	2550	2550	2550	2550	0
254	20240709	161000	141918345	2550	2550	2550	2550	0
255	20240709	160900	141918345	2550	2550	2550	2550	0
256	20240709	160800	141918345	2550	2550	2550	2550	0
257	20240709	160700	141918345	2550	2550	2550	2550	0
258	20240709	160600	141918345	2550	2550	2550	2550	0
259	20240709	160500	141918345	2550	2550	2550	2550	0
260	20240709	160400	141918345	2550	2550	2550	2550	0
261	20240709	160300	141918345	2550	2550	2550	2550	0
262	20240709	160200	141918345	2550	2550	2550	2550	0
263	20240709	160100	141918345	2550	2550	2550	2550	0
264	20240709	160000	141918345	2550	2550	2550	2550	0
265	20240709	155900	141918345	2550	2550	2550	2550	0
266	20240709	155800	141918345	2550	2550	2550	2550	0
267	20240709	155700	141918345	2550	2550	2550	2550	0
268	20240709	155600	141918345	2550	2550	2550	2550	0
269	20240709	155500	141918345	2550	2550	2550	2550	0
270	20240709	155400	141918345	2550	2550	2550	2550	0
271	20240709	155300	141918345	2550	2550	2550	2550	0
272	20240709	155200	141918345	2550	2550	2550	2550	5823
273	20240709	155100	141918345	2550	2550	2550	2550	0
274	20240709	155000	141918345	2550	2550	2550	2550	0
275	20240709	154900	141918345	2550	2550	2550	2550	0
276	20240709	154800	141918345	2550	2550	2550	2550	0
277	20240709	154700	141918345	2550	2550	2550	2550	0
278	20240709	154600	141918345	2550	2550	2550	2550	0
279	20240709	154500	141918345	2550	2550	2550	2550	0
280	20240709	154400	141918345	2550	2550	2550	2550	0
281	20240709	154300	141918345	2550	2550	2550	2550	0
282	20240709	154200	141918345	2550	2550	2550	2550	0
283	20240709	154100	141918345	2550	2550	2550	2550	0
284	20240709	154000	141918345	2550	2550	2550	2550	0
285	20240709	153900	141918345	2550	2550	2550	2550	0
286	20240709	153800	141918345	2550	2550	2550	2550	0
287	20240709	153700	141918345	2550	2550	2550	2550	0
288	20240709	153600	141918345	2550	2550	2550	2550	0
289	20240709	153500	141918345	2550	2550	2550	2550	0
290	20240709	153400	141918345	2550	2550	2550	2550	0
291	20240709	153300	141918345	2550	2550	2550	2550	0
292	20240709	153200	141918345	2550	2550	2550	2550	0
293	20240709	153100	141918345	2550	2550	2550	2550	0
294	20240709	153000	141918345	2550	2550	2550	2550	5823
295	20240709	152900	127069695	2575	2575	2575	2575	0
296	20240709	152800	127069695	2575	2575	2575	2575	0
297	20240709	152700	127069695	2575	2575	2575	2575	0
298	20240709	152600	127069695	2575	2575	2575	2575	0
299	20240709	152500	127069695	2575	2575	2575	2575	0
300	20240709	152400	127069695	2575	2575	2575	2575	0
301	20240709	152300	127069695	2575	2575	2575	2575	0
302	20240709	152200	127069695	2575	2575	2575	2575	0
303	20240709	152100	127069695	2575	2575	2575	2575	0
304	20240709	152000	127069695	2575	2575	2575	2575	0
305	20240709	151900	127069695	2575	2590	2590	2575	61
306	20240709	151800	126911840	2575	2590	2590	2575	44
307	20240709	151700	126797955	2590	2590	2590	2590	10
308	20240709	151600	126772055	2590	2575	2590	2575	50
309	20240709	151500	126643155	2575	2575	2575	2575	0
310	20240709	151400	126643155	2575	2585	2585	2575	448
311	20240709	151300	125488955	2590	2590	2590	2590	0
312	20240709	151200	125488955	2590	2590	2590	2590	3
313	20240709	151100	125481185	2590	2585	2590	2585	2
314	20240709	151000	125476010	2580	2590	2590	2580	42
315	20240709	150900	125367470	2585	2585	2585	2585	0
316	20240709	150800	125367470	2585	2585	2585	2585	0
317	20240709	150700	125367470	2585	2590	2590	2585	12
318	20240709	150600	125336395	2590	2590	2590	2590	1
319	20240709	150500	125333805	2585	2585	2585	2585	500
320	20240709	150400	124041305	2575	2575	2575	2575	0
321	20240709	150300	124041305	2575	2575	2575	2575	0
322	20240709	150200	124041305	2575	2575	2575	2575	0
323	20240709	150100	124041305	2575	2575	2575	2575	180
324	20240709	150000	123577805	2580	2585	2585	2580	117
325	20240709	145900	123275920	2590	2590	2590	2590	0
326	20240709	145800	123275920	2590	2590	2590	2590	0
327	20240709	145700	123275920	2590	2590	2590	2590	0
328	20240709	145600	123275920	2590	2595	2595	2590	10
329	20240709	145500	123249995	2595	2595	2595	2595	0
330	20240709	145400	123249995	2595	2595	2595	2595	0
331	20240709	145300	123249995	2595	2595	2595	2595	0
332	20240709	145200	123249995	2595	2590	2595	2590	168
333	20240709	145100	122814040	2595	2595	2595	2595	30
334	20240709	145000	122736190	2595	2595	2595	2595	0
335	20240709	144900	122736190	2595	2595	2595	2595	0
336	20240709	144800	122736190	2595	2595	2595	2595	0
337	20240709	144700	122736190	2595	2595	2595	2595	0
338	20240709	144600	122736190	2595	2595	2595	2595	0
339	20240709	144500	122736190	2595	2595	2595	2595	0
340	20240709	144400	122736190	2595	2595	2595	2595	0
341	20240709	144300	122736190	2595	2595	2595	2595	0
342	20240709	144200	122736190	2595	2590	2595	2590	40
343	20240709	144100	122632585	2590	2590	2590	2590	5
344	20240709	144000	122619635	2590	2590	2590	2590	70
345	20240709	143900	122438335	2585	2585	2585	2585	0
346	20240709	143800	122438335	2585	2585	2585	2585	1
347	20240709	143700	122435750	2590	2590	2590	2590	0
348	20240709	143600	122435750	2590	2590	2590	2590	0
349	20240709	143500	122435750	2590	2590	2590	2590	2
350	20240709	143400	122430570	2580	2580	2580	2580	3
351	20240709	143300	122422830	2590	2590	2590	2590	322
352	20240709	143200	121588850	2590	2580	2590	2580	219
353	20240709	143100	121023815	2590	2590	2590	2590	0
354	20240709	143000	121023815	2590	2590	2590	2590	0
355	20240709	142900	121023815	2590	2590	2590	2590	0
356	20240709	142800	121023815	2590	2590	2590	2590	45
357	20240709	142700	120907265	2580	2580	2580	2580	0
358	20240709	142600	120907265	2580	2580	2580	2580	0
359	20240709	142500	120907265	2580	2580	2580	2580	0
360	20240709	142400	120907265	2580	2580	2580	2580	0
361	20240709	142300	120907265	2580	2580	2580	2580	342
362	20240709	142200	120024905	2595	2595	2595	2595	0
363	20240709	142100	120024905	2595	2595	2595	2595	9
364	20240709	142000	120001550	2590	2595	2595	2590	2
365	20240709	141900	119996365	2595	2595	2595	2595	2
366	20240709	141800	119991175	2590	2590	2590	2590	2
367	20240709	141700	119985995	2590	2580	2590	2580	3
368	20240709	141600	119978235	2585	2585	2585	2585	0
369	20240709	141500	119978235	2585	2585	2585	2585	300
370	20240709	141400	119202735	2585	2585	2585	2585	150
371	20240709	141300	118814985	2595	2595	2595	2595	5
372	20240709	141200	118802010	2585	2585	2585	2585	20
373	20240709	141100	118750310	2600	2600	2600	2600	0
374	20240709	141000	118750310	2600	2600	2600	2600	0
375	20240709	140900	118750310	2600	2600	2600	2600	10
376	20240709	140800	118724310	2580	2580	2580	2580	0
377	20240709	140700	118724310	2580	2580	2580	2580	0
378	20240709	140600	118724310	2580	2580	2580	2580	0
379	20240709	140500	118724310	2580	2580	2580	2580	0
380	20240709	140400	118724310	2580	2580	2580	2580	0
381	20240709	140300	118724310	2580	2580	2580	2580	0
382	20240709	140200	118724310	2580	2580	2580	2580	0
383	20240709	140100	118724310	2580	2580	2580	2580	0
384	20240709	140000	118724310	2580	2605	2605	2575	599
385	20240709	135900	117179285	2605	2605	2605	2605	0
386	20240709	135800	117179285	2605	2605	2605	2605	0
387	20240709	135700	117179285	2605	2605	2605	2605	0
388	20240709	135600	117179285	2605	2605	2605	2605	0
389	20240709	135500	117179285	2605	2605	2605	2605	0
390	20240709	135400	117179285	2605	2595	2605	2595	90
391	20240709	135300	116945275	2600	2600	2600	2600	0
392	20240709	135200	116945275	2600	2600	2600	2600	0
393	20240709	135100	116945275	2600	2600	2600	2600	0
394	20240709	135000	116945275	2600	2600	2600	2600	0
395	20240709	134900	116945275	2600	2590	2600	2590	500
396	20240709	134800	115649255	2590	2590	2590	2590	1
397	20240709	134700	115646665	2590	2590	2590	2590	0
398	20240709	134600	115646665	2590	2585	2590	2585	542
399	20240709	134500	114245590	2585	2590	2590	2585	350
400	20240709	134400	113340635	2605	2605	2605	2605	2
401	20240709	134300	113335425	2590	2590	2590	2590	100
402	20240709	134200	113076425	2605	2605	2605	2605	0
403	20240709	134100	113076425	2605	2605	2605	2605	0
404	20240709	134000	113076425	2605	2605	2605	2605	40
405	20240709	133900	112972225	2610	2610	2610	2610	0
406	20240709	133800	112972225	2610	2610	2610	2610	0
407	20240709	133700	112972225	2610	2610	2610	2610	0
408	20240709	133600	112972225	2610	2610	2610	2610	0
409	20240709	133500	112972225	2610	2610	2610	2610	0
410	20240709	133400	112972225	2610	2610	2610	2610	0
411	20240709	133300	112972225	2610	2610	2610	2610	0
412	20240709	133200	112972225	2610	2610	2610	2610	0
413	20240709	133100	112972225	2610	2610	2610	2610	0
414	20240709	133000	112972225	2610	2610	2610	2610	0
415	20240709	132900	112972225	2610	2610	2610	2610	0
416	20240709	132800	112972225	2610	2610	2610	2610	0
417	20240709	132700	112972225	2610	2610	2610	2610	0
418	20240709	132600	112972225	2610	2610	2610	2610	0
419	20240709	132500	112972225	2610	2610	2610	2610	0
420	20240709	132400	112972225	2610	2610	2610	2610	0
421	20240709	132300	112972225	2610	2610	2610	2610	0
422	20240709	132200	112972225	2610	2610	2610	2610	0
423	20240709	132100	112972225	2610	2610	2610	2610	0
424	20240709	132000	112972225	2610	2610	2610	2610	0
425	20240709	131900	112972225	2610	2610	2610	2610	0
426	20240709	131800	112972225	2610	2610	2610	2610	0
427	20240709	131700	112972225	2610	2610	2610	2610	2
428	20240709	131600	112967005	2590	2590	2590	2590	578
429	20240709	131500	111469985	2590	2590	2590	2590	1
430	20240709	131400	111467395	2590	2595	2595	2590	3102
431	20240709	131300	103431660	2600	2600	2600	2600	0
432	20240709	131200	103431660	2600	2600	2600	2600	20
433	20240709	131100	103379660	2600	2600	2600	2600	0
434	20240709	131000	103379660	2600	2600	2600	2600	0
435	20240709	130900	103379660	2600	2600	2600	2600	0
436	20240709	130800	103379660	2600	2600	2600	2600	0
437	20240709	130700	103379660	2600	2600	2600	2600	0
438	20240709	130600	103379660	2600	2600	2600	2600	32
439	20240709	130500	103296460	2600	2600	2600	2600	78
440	20240709	130400	103093660	2600	2600	2600	2600	1293
441	20240709	130300	99731860	2620	2620	2620	2620	0
442	20240709	130200	99731860	2620	2620	2620	2620	0
443	20240709	130100	99731860	2620	2620	2620	2620	0
444	20240709	130000	99731860	2620	2620	2620	2620	0
445	20240709	125900	99731860	2620	2620	2620	2620	0
446	20240709	125800	99731860	2620	2620	2620	2620	0
447	20240709	125700	99731860	2620	2620	2620	2620	0
448	20240709	125600	99731860	2620	2620	2620	2620	0
449	20240709	125500	99731860	2620	2620	2620	2620	0
450	20240709	125400	99731860	2620	2620	2620	2620	0
451	20240709	125300	99731860	2620	2620	2620	2620	0
452	20240709	125200	99731860	2620	2620	2620	2620	0
453	20240709	125100	99731860	2620	2620	2620	2620	0
454	20240709	125000	99731860	2620	2620	2620	2620	0
455	20240709	124900	99731860	2620	2620	2620	2600	16
456	20240709	124800	99690120	2620	2620	2620	2620	0
457	20240709	124700	99690120	2620	2620	2620	2620	0
458	20240709	124600	99690120	2620	2620	2620	2620	0
459	20240709	124500	99690120	2620	2620	2620	2620	0
460	20240709	124400	99690120	2620	2620	2620	2620	5
461	20240709	124300	99677020	2620	2620	2620	2620	2
462	20240709	124200	99671780	2620	2605	2620	2605	11
463	20240709	124100	99643065	2610	2610	2610	2610	0
464	20240709	124000	99643065	2610	2610	2610	2610	0
465	20240709	123900	99643065	2610	2610	2610	2610	8
466	20240709	123800	99622185	2610	2610	2610	2610	0
467	20240709	123700	99622185	2610	2605	2610	2605	180
468	20240709	123600	99152775	2605	2605	2605	2605	206
469	20240709	123500	98616145	2610	2610	2610	2610	0
470	20240709	123400	98616145	2610	2610	2610	2610	0
471	20240709	123300	98616145	2610	2610	2610	2610	2
472	20240709	123200	98610925	2605	2605	2605	2605	100
473	20240709	123100	98350425	2605	2605	2605	2605	0
474	20240709	123000	98350425	2605	2610	2610	2605	223
475	20240709	122900	97768860	2610	2610	2610	2610	0
476	20240709	122800	97768860	2610	2610	2610	2610	5
477	20240709	122700	97755810	2610	2610	2610	2610	0
478	20240709	122600	97755810	2610	2610	2610	2610	200
479	20240709	122500	97233810	2605	2605	2605	2605	0
480	20240709	122400	97233810	2605	2605	2605	2605	200
481	20240709	122300	96712810	2620	2620	2620	2620	0
482	20240709	122200	96712810	2620	2620	2620	2620	0
483	20240709	122100	96712810	2620	2620	2620	2620	0
484	20240709	122000	96712810	2620	2605	2620	2605	1045
485	20240709	121900	93990570	2605	2605	2605	2605	1
486	20240709	121800	93987965	2605	2605	2605	2605	2
487	20240709	121700	93982755	2605	2605	2605	2605	0
488	20240709	121600	93982755	2605	2605	2605	2605	0
489	20240709	121500	93982755	2605	2605	2605	2605	0
490	20240709	121400	93982755	2605	2605	2605	2605	0
491	20240709	121300	93982755	2605	2605	2605	2605	0
492	20240709	121200	93982755	2605	2605	2605	2605	118
493	20240709	121100	93675365	2605	2605	2605	2605	0
494	20240709	121000	93675365	2605	2605	2605	2605	0
495	20240709	120900	93675365	2605	2605	2605	2605	0
496	20240709	120800	93675365	2605	2605	2605	2605	0
497	20240709	120700	93675365	2605	2605	2605	2605	0
498	20240709	120600	93675365	2605	2605	2605	2605	0
499	20240709	120500	93675365	2605	2605	2605	2605	0
500	20240709	120400	93675365	2605	2605	2605	2605	0
501	20240709	120300	93675365	2605	2605	2605	2605	0
502	20240709	120200	93675365	2605	2605	2605	2605	2
503	20240709	120100	93670155	2600	2600	2600	2600	0
504	20240709	120000	93670155	2600	2600	2600	2600	0
505	20240709	115900	93670155	2600	2600	2600	2600	0
506	20240709	115800	93670155	2600	2600	2600	2600	400
507	20240709	115700	92630155	2600	2600	2600	2600	0
508	20240709	115600	92630155	2600	2600	2600	2600	0
509	20240709	115500	92630155	2600	2600	2600	2600	0
510	20240709	115400	92630155	2600	2600	2600	2600	0
511	20240709	115300	92630155	2600	2600	2600	2600	0
512	20240709	115200	92630155	2600	2600	2600	2600	0
513	20240709	115100	92630155	2600	2600	2600	2600	231
514	20240709	115000	92029555	2600	2600	2600	2600	332
515	20240709	114900	91166355	2600	2600	2600	2600	0
516	20240709	114800	91166355	2600	2600	2600	2600	0
517	20240709	114700	91166355	2600	2600	2600	2600	0
518	20240709	114600	91166355	2600	2600	2600	2600	0
519	20240709	114500	91166355	2600	2600	2600	2600	0
520	20240709	114400	91166355	2600	2600	2600	2600	0
521	20240709	114300	91166355	2600	2600	2600	2600	0
522	20240709	114200	91166355	2600	2600	2600	2600	0
523	20240709	114100	91166355	2600	2600	2600	2600	0
524	20240709	114000	91166355	2600	2600	2600	2600	0
525	20240709	113900	91166355	2600	2600	2600	2600	5
526	20240709	113800	91153355	2595	2595	2595	2595	0
527	20240709	113700	91153355	2595	2595	2595	2595	243
528	20240709	113600	90522770	2595	2595	2595	2595	0
529	20240709	113500	90522770	2595	2595	2595	2595	0
530	20240709	113400	90522770	2595	2595	2595	2595	0
531	20240709	113300	90522770	2595	2595	2595	2595	0
532	20240709	113200	90522770	2595	2595	2595	2595	1
533	20240709	113100	90520175	2595	2595	2595	2595	2
534	20240709	113000	90514985	2595	2595	2595	2595	0
535	20240709	112900	90514985	2595	2595	2595	2595	0
536	20240709	112800	90514985	2595	2595	2595	2595	120
537	20240709	112700	90203585	2595	2595	2595	2595	360
538	20240709	112600	89269385	2595	2595	2595	2595	0
539	20240709	112500	89269385	2595	2595	2595	2595	0
540	20240709	112400	89269385	2595	2595	2595	2595	520
541	20240709	112300	87919985	2590	2590	2590	2590	0
542	20240709	112200	87919985	2590	2590	2590	2590	554
543	20240709	112100	86485125	2595	2595	2595	2595	0
544	20240709	112000	86485125	2595	2595	2595	2595	5
545	20240709	111900	86472150	2590	2590	2590	2590	0
546	20240709	111800	86472150	2590	2590	2590	2590	160
547	20240709	111700	86057750	2595	2595	2595	2595	0
548	20240709	111600	86057750	2595	2595	2595	2595	450
549	20240709	111500	84890000	2595	2595	2595	2595	1
550	20240709	111400	84887405	2595	2595	2595	2595	0
551	20240709	111300	84887405	2595	2595	2595	2595	20
552	20240709	111200	84835505	2595	2595	2595	2595	46
553	20240709	111100	84716135	2595	2595	2595	2595	0
554	20240709	111000	84716135	2595	2595	2595	2595	0
555	20240709	110900	84716135	2595	2595	2595	2595	0
556	20240709	110800	84716135	2595	2595	2595	2595	0
557	20240709	110700	84716135	2595	2595	2595	2595	50
558	20240709	110600	84586385	2595	2595	2595	2595	50
559	20240709	110500	84456635	2590	2590	2590	2590	0
560	20240709	110400	84456635	2590	2590	2590	2590	0
561	20240709	110300	84456635	2590	2590	2590	2590	1821
562	20240709	110200	79740245	2590	2595	2595	2590	10
563	20240709	110100	79714320	2590	2590	2590	2590	500
564	20240709	110000	78419320	2595	2595	2595	2595	1
565	20240709	105900	78416725	2600	2600	2600	2600	30
566	20240709	105800	78338725	2600	2600	2600	2600	0
567	20240709	105700	78338725	2600	2600	2600	2600	0
568	20240709	105600	78338725	2600	2595	2600	2595	2
569	20240709	105500	78333530	2590	2590	2590	2590	5
570	20240709	105400	78320580	2600	2600	2600	2600	0
571	20240709	105300	78320580	2600	2600	2600	2600	0
572	20240709	105200	78320580	2600	2600	2600	2595	2874
573	20240709	105100	70848915	2605	2605	2605	2605	0
574	20240709	105000	70848915	2605	2605	2605	2605	5
575	20240709	104900	70835890	2600	2600	2600	2600	56
576	20240709	104800	70690290	2605	2605	2605	2605	0
577	20240709	104700	70690290	2605	2605	2605	2605	0
578	20240709	104600	70690290	2605	2605	2605	2605	11
579	20240709	104500	70661635	2605	2605	2605	2605	0
580	20240709	104400	70661635	2605	2605	2605	2605	1
581	20240709	104300	70659030	2605	2605	2605	2605	388
582	20240709	104200	69648290	2605	2605	2605	2605	0
583	20240709	104100	69648290	2605	2605	2605	2605	358
584	20240709	104000	68715700	2625	2625	2625	2625	0
585	20240709	103900	68715700	2625	2625	2625	2625	0
586	20240709	103800	68715700	2625	2625	2625	2625	0
587	20240709	103700	68715700	2625	2620	2625	2620	150
588	20240709	103600	68322695	2620	2620	2620	2620	0
589	20240709	103500	68322695	2620	2620	2620	2620	0
590	20240709	103400	68322695	2620	2620	2620	2620	0
591	20240709	103300	68322695	2620	2615	2620	2615	2
592	20240709	103200	68317460	2600	2600	2600	2600	0
593	20240709	103100	68317460	2600	2600	2600	2600	0
594	20240709	103000	68317460	2600	2600	2600	2600	0
595	20240709	102900	68317460	2600	2600	2600	2600	1200
596	20240709	102800	65197460	2600	2600	2600	2600	0
597	20240709	102700	65197460	2600	2600	2605	2600	21
598	20240709	102600	65142855	2600	2600	2600	2600	1000
599	20240709	102500	62542855	2600	2600	2600	2600	2000
600	20240709	102400	57342855	2600	2615	2615	2600	1000
601	20240709	102300	54736045	2620	2620	2620	2620	30
602	20240709	102200	54657445	2625	2625	2625	2625	1
603	20240709	102100	54654820	2630	2630	2630	2630	0
604	20240709	102000	54654820	2630	2630	2630	2630	0
605	20240709	101900	54654820	2630	2630	2630	2630	0
606	20240709	101800	54654820	2630	2630	2630	2630	0
607	20240709	101700	54654820	2630	2630	2630	2630	300
608	20240709	101600	53865820	2630	2630	2630	2630	60
609	20240709	101500	53708020	2630	2625	2630	2620	117
610	20240709	101400	53400365	2630	2630	2630	2630	0
611	20240709	101300	53400365	2630	2630	2630	2630	14
612	20240709	101200	53363545	2630	2630	2630	2630	0
613	20240709	101100	53363545	2630	2625	2630	2625	27
614	20240709	101000	53292660	2630	2625	2630	2625	1054
615	20240709	100900	50520645	2630	2630	2630	2630	252
616	20240709	100800	49857885	2630	2630	2630	2630	0
617	20240709	100700	49857885	2630	2630	2630	2630	0
618	20240709	100600	49857885	2630	2630	2630	2630	2
619	20240709	100500	49852625	2630	2630	2630	2630	2
620	20240709	100400	49847365	2630	2630	2630	2630	1
621	20240709	100300	49844735	2630	2610	2630	2610	2
622	20240709	100200	49839495	2630	2630	2630	2630	5
623	20240709	100100	49826345	2630	2625	2630	2625	32
624	20240709	100000	49742190	2630	2630	2630	2630	0
625	20240709	095900	49742190	2630	2630	2630	2630	301
626	20240709	095800	48950560	2630	2630	2630	2630	3
627	20240709	095700	48942670	2630	2630	2630	2630	54
628	20240709	095600	48800650	2630	2630	2630	2630	3
629	20240709	095500	48792760	2635	2635	2635	2630	7
630	20240709	095400	48774330	2635	2635	2635	2635	594
631	20240709	095300	47209140	2635	2610	2635	2610	7432
632	20240709	095200	27755510	2610	2610	2610	2610	2
633	20240709	095100	27750290	2605	2605	2605	2605	1249
634	20240709	095000	24496645	2605	2605	2605	2605	0
635	20240709	094900	24496645	2605	2605	2605	2605	0
636	20240709	094800	24496645	2605	2605	2605	2605	0
637	20240709	094700	24496645	2605	2600	2605	2600	148
638	20240709	094600	24111835	2610	2610	2610	2610	0
639	20240709	094500	24111835	2610	2610	2610	2610	2
640	20240709	094400	24106615	2610	2610	2610	2610	1
641	20240709	094300	24104005	2610	2600	2610	2600	95
642	20240709	094200	23856985	2600	2600	2600	2600	263
643	20240709	094100	23173185	2610	2605	2610	2605	2
644	20240709	094000	23167970	2610	2610	2610	2610	0
645	20240709	093900	23167970	2610	2610	2610	2610	0
646	20240709	093800	23167970	2610	2610	2610	2610	0
647	20240709	093700	23167970	2610	2610	2610	2610	0
648	20240709	093600	23167970	2610	2610	2610	2610	0
649	20240709	093500	23167970	2610	2610	2610	2610	0
650	20240709	093400	23167970	2610	2605	2610	2605	3
651	20240709	093300	23160145	2615	2615	2615	2615	0
652	20240709	093200	23160145	2615	2615	2615	2615	10
653	20240709	093100	23133995	2615	2615	2615	2615	100
654	20240709	093000	22872495	2620	2615	2620	2615	12
655	20240709	092900	22841065	2620	2620	2620	2620	53
656	20240709	092800	22702205	2605	2605	2605	2605	0
657	20240709	092700	22702205	2605	2605	2605	2605	129
658	20240709	092600	22366160	2610	2610	2610	2610	13
659	20240709	092500	22332230	2625	2625	2625	2625	0
660	20240709	092400	22332230	2625	2620	2625	2620	12
661	20240709	092300	22300755	2625	2625	2625	2625	50
662	20240709	092200	22169505	2630	2625	2630	2625	605
663	20240709	092100	20581370	2625	2625	2625	2625	10
664	20240709	092000	20555120	2630	2630	2630	2610	34
665	20240709	091900	20466305	2625	2625	2625	2625	40
666	20240709	091800	20361305	2630	2630	2630	2605	711
667	20240709	091700	18500480	2630	2630	2630	2630	5
668	20240709	091600	18487330	2630	2630	2630	2630	20
669	20240709	091500	18434730	2630	2605	2630	2605	353
670	20240709	091400	17514640	2615	2615	2615	2615	9
671	20240709	091300	17491105	2615	2625	2625	2615	798
672	20240709	091200	15398895	2635	2635	2635	2635	1
673	20240709	091100	15396260	2640	2635	2640	2635	2
674	20240709	091000	15390985	2625	2630	2640	2625	911
675	20240709	090900	12999300	2630	2640	2640	2630	2595
676	20240709	090800	6164150	2635	2635	2635	2635	303
677	20240709	090700	5365745	2635	2625	2640	2620	251
678	20240709	090600	4705380	2620	2620	2620	2620	636
679	20240709	090500	3039060	2620	2620	2620	2620	455
680	20240709	090400	1846960	2620	2625	2625	2620	328
681	20240709	090300	987575	2620	2605	2620	2605	325
682	20240709	090200	137800	2605	2605	2605	2605	2
683	20240709	090100	132590	2590	2590	2590	2590	1
684	20240709	090000	130000	2600	2600	2600	2600	50