KissMeData/123890/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202500	352583685	2995	2995	2995	2995	2035
3	20240709	202400	352583685	2995	2995	2995	2995	0
4	20240709	202300	352583685	2995	2995	2995	2995	0
5	20240709	202200	352583685	2995	2995	2995	2995	0
6	20240709	202100	352583685	2995	2995	2995	2995	0
7	20240709	202000	352583685	2995	2995	2995	2995	0
8	20240709	201900	352583685	2995	2995	2995	2995	0
9	20240709	201800	352583685	2995	2995	2995	2995	0
10	20240709	201700	352583685	2995	2995	2995	2995	0
11	20240709	201600	352583685	2995	2995	2995	2995	0
12	20240709	201500	352583685	2995	2995	2995	2995	0
13	20240709	201400	352583685	2995	2995	2995	2995	0
14	20240709	201300	352583685	2995	2995	2995	2995	0
15	20240709	201200	352583685	2995	2995	2995	2995	0
16	20240709	201100	352583685	2995	2995	2995	2995	0
17	20240709	201000	352583685	2995	2995	2995	2995	0
18	20240709	200900	352583685	2995	2995	2995	2995	0
19	20240709	200800	352583685	2995	2995	2995	2995	0
20	20240709	200700	352583685	2995	2995	2995	2995	0
21	20240709	200600	352583685	2995	2995	2995	2995	0
22	20240709	200500	352583685	2995	2995	2995	2995	0
23	20240709	200400	352583685	2995	2995	2995	2995	0
24	20240709	200300	352583685	2995	2995	2995	2995	0
25	20240709	200200	352583685	2995	2995	2995	2995	0
26	20240709	200100	352583685	2995	2995	2995	2995	0
27	20240709	200000	352583685	2995	2995	2995	2995	0
28	20240709	195900	352583685	2995	2995	2995	2995	0
29	20240709	195800	352583685	2995	2995	2995	2995	0
30	20240709	195700	352583685	2995	2995	2995	2995	0
31	20240709	195600	352583685	2995	2995	2995	2995	0
32	20240709	195500	352583685	2995	2995	2995	2995	2035
33	20240709	195400	352583685	2995	2995	2995	2995	0
34	20240709	195300	352583685	2995	2995	2995	2995	0
35	20240709	195200	352583685	2995	2995	2995	2995	0
36	20240709	195100	352583685	2995	2995	2995	2995	0
37	20240709	195000	352583685	2995	2995	2995	2995	0
38	20240709	194900	352583685	2995	2995	2995	2995	0
39	20240709	194800	352583685	2995	2995	2995	2995	0
40	20240709	194700	352583685	2995	2995	2995	2995	0
41	20240709	194600	352583685	2995	2995	2995	2995	0
42	20240709	194500	352583685	2995	2995	2995	2995	0
43	20240709	194400	352583685	2995	2995	2995	2995	0
44	20240709	194300	352583685	2995	2995	2995	2995	0
45	20240709	194200	352583685	2995	2995	2995	2995	0
46	20240709	194100	352583685	2995	2995	2995	2995	0
47	20240709	194000	352583685	2995	2995	2995	2995	0
48	20240709	193900	352583685	2995	2995	2995	2995	0
49	20240709	193800	352583685	2995	2995	2995	2995	0
50	20240709	193700	352583685	2995	2995	2995	2995	0
51	20240709	193600	352583685	2995	2995	2995	2995	0
52	20240709	193500	352583685	2995	2995	2995	2995	0
53	20240709	193400	352583685	2995	2995	2995	2995	0
54	20240709	193300	352583685	2995	2995	2995	2995	0
55	20240709	193200	352583685	2995	2995	2995	2995	0
56	20240709	193100	352583685	2995	2995	2995	2995	0
57	20240709	193000	352583685	2995	2995	2995	2995	0
58	20240709	192900	352583685	2995	2995	2995	2995	0
59	20240709	192800	352583685	2995	2995	2995	2995	0
60	20240709	192700	352583685	2995	2995	2995	2995	0
61	20240709	192600	352583685	2995	2995	2995	2995	0
62	20240709	192500	352583685	2995	2995	2995	2995	2035
63	20240709	192400	352583685	2995	2995	2995	2995	0
64	20240709	192300	352583685	2995	2995	2995	2995	0
65	20240709	192200	352583685	2995	2995	2995	2995	0
66	20240709	192100	352583685	2995	2995	2995	2995	0
67	20240709	192000	352583685	2995	2995	2995	2995	0
68	20240709	191900	352583685	2995	2995	2995	2995	0
69	20240709	191800	352583685	2995	2995	2995	2995	0
70	20240709	191700	352583685	2995	2995	2995	2995	0
71	20240709	191600	352583685	2995	2995	2995	2995	0
72	20240709	191500	352583685	2995	2995	2995	2995	0
73	20240709	191400	352583685	2995	2995	2995	2995	0
74	20240709	191300	352583685	2995	2995	2995	2995	0
75	20240709	191200	352583685	2995	2995	2995	2995	0
76	20240709	191100	352583685	2995	2995	2995	2995	0
77	20240709	191000	352583685	2995	2995	2995	2995	0
78	20240709	190900	352583685	2995	2995	2995	2995	0
79	20240709	190800	352583685	2995	2995	2995	2995	0
80	20240709	190700	352583685	2995	2995	2995	2995	0
81	20240709	190600	352583685	2995	2995	2995	2995	0
82	20240709	190500	352583685	2995	2995	2995	2995	0
83	20240709	190400	352583685	2995	2995	2995	2995	0
84	20240709	190300	352583685	2995	2995	2995	2995	0
85	20240709	190200	352583685	2995	2995	2995	2995	0
86	20240709	190100	352583685	2995	2995	2995	2995	0
87	20240709	190000	352583685	2995	2995	2995	2995	0
88	20240709	185900	352583685	2995	2995	2995	2995	0
89	20240709	185800	352583685	2995	2995	2995	2995	0
90	20240709	185700	352583685	2995	2995	2995	2995	0
91	20240709	185600	352583685	2995	2995	2995	2995	0
92	20240709	185500	352583685	2995	2995	2995	2995	2035
93	20240709	185400	352583685	2995	2995	2995	2995	0
94	20240709	185300	352583685	2995	2995	2995	2995	0
95	20240709	185200	352583685	2995	2995	2995	2995	0
96	20240709	185100	352583685	2995	2995	2995	2995	0
97	20240709	185000	352583685	2995	2995	2995	2995	0
98	20240709	184900	352583685	2995	2995	2995	2995	0
99	20240709	184800	352583685	2995	2995	2995	2995	0
100	20240709	184700	352583685	2995	2995	2995	2995	0
101	20240709	184600	352583685	2995	2995	2995	2995	0
102	20240709	184500	352583685	2995	2995	2995	2995	0
103	20240709	184400	352583685	2995	2995	2995	2995	0
104	20240709	184300	352583685	2995	2995	2995	2995	0
105	20240709	184200	352583685	2995	2995	2995	2995	0
106	20240709	184100	352583685	2995	2995	2995	2995	0
107	20240709	184000	352583685	2995	2995	2995	2995	0
108	20240709	183900	352583685	2995	2995	2995	2995	0
109	20240709	183800	352583685	2995	2995	2995	2995	0
110	20240709	183700	352583685	2995	2995	2995	2995	0
111	20240709	183600	352583685	2995	2995	2995	2995	0
112	20240709	183500	352583685	2995	2995	2995	2995	0
113	20240709	183400	352583685	2995	2995	2995	2995	0
114	20240709	183300	352583685	2995	2995	2995	2995	0
115	20240709	183200	352583685	2995	2995	2995	2995	0
116	20240709	183100	352583685	2995	2995	2995	2995	0
117	20240709	183000	352583685	2995	2995	2995	2995	0
118	20240709	182900	352583685	2995	2995	2995	2995	0
119	20240709	182800	352583685	2995	2995	2995	2995	0
120	20240709	182700	352583685	2995	2995	2995	2995	0
121	20240709	182600	352583685	2995	2995	2995	2995	0
122	20240709	182500	352583685	2995	2995	2995	2995	2035
123	20240709	182400	352583685	2995	2995	2995	2995	0
124	20240709	182300	352583685	2995	2995	2995	2995	0
125	20240709	182200	352583685	2995	2995	2995	2995	0
126	20240709	182100	352583685	2995	2995	2995	2995	0
127	20240709	182000	352583685	2995	2995	2995	2995	0
128	20240709	181900	352583685	2995	2995	2995	2995	0
129	20240709	181800	352583685	2995	2995	2995	2995	0
130	20240709	181700	352583685	2995	2995	2995	2995	0
131	20240709	181600	352583685	2995	2995	2995	2995	0
132	20240709	181500	352583685	2995	2995	2995	2995	0
133	20240709	181400	352583685	2995	2995	2995	2995	0
134	20240709	181300	352583685	2995	2995	2995	2995	0
135	20240709	181200	352583685	2995	2995	2995	2995	0
136	20240709	181100	352583685	2995	2995	2995	2995	0
137	20240709	181000	352583685	2995	2995	2995	2995	0
138	20240709	180900	352583685	2995	2995	2995	2995	0
139	20240709	180800	352583685	2995	2995	2995	2995	0
140	20240709	180700	352583685	2995	2995	2995	2995	0
141	20240709	180600	352583685	2995	2995	2995	2995	0
142	20240709	180500	352583685	2995	2995	2995	2995	0
143	20240709	180400	352583685	2995	2995	2995	2995	0
144	20240709	180300	352583685	2995	2995	2995	2995	0
145	20240709	180200	352583685	2995	2995	2995	2995	0
146	20240709	180100	352583685	2995	2995	2995	2995	0
147	20240709	180000	352583685	2995	2995	2995	2995	0
148	20240709	175900	352583685	2995	2995	2995	2995	0
149	20240709	175800	352583685	2995	2995	2995	2995	0
150	20240709	175700	352583685	2995	2995	2995	2995	0
151	20240709	175600	352583685	2995	2995	2995	2995	0
152	20240709	175500	352583685	2995	2995	2995	2995	2035
153	20240709	175400	352583685	2995	2995	2995	2995	0
154	20240709	175300	352583685	2995	2995	2995	2995	0
155	20240709	175200	352583685	2995	2995	2995	2995	0
156	20240709	175100	352583685	2995	2995	2995	2995	0
157	20240709	175000	352583685	2995	2995	2995	2995	0
158	20240709	174900	352583685	2995	2995	2995	2995	0
159	20240709	174800	352583685	2995	2995	2995	2995	0
160	20240709	174700	352583685	2995	2995	2995	2995	0
161	20240709	174600	352583685	2995	2995	2995	2995	0
162	20240709	174500	352583685	2995	2995	2995	2995	0
163	20240709	174400	352583685	2995	2995	2995	2995	0
164	20240709	174300	352583685	2995	2995	2995	2995	0
165	20240709	174200	352583685	2995	2995	2995	2995	0
166	20240709	174100	352583685	2995	2995	2995	2995	0
167	20240709	174000	352583685	2995	2995	2995	2995	0
168	20240709	173900	352583685	2995	2995	2995	2995	0
169	20240709	173800	352583685	2995	2995	2995	2995	0
170	20240709	173700	352583685	2995	2995	2995	2995	0
171	20240709	173600	352583685	2995	2995	2995	2995	0
172	20240709	173500	352583685	2995	2995	2995	2995	0
173	20240709	173400	352583685	2995	2995	2995	2995	0
174	20240709	173300	352583685	2995	2995	2995	2995	0
175	20240709	173200	352583685	2995	2995	2995	2995	0
176	20240709	173100	352583685	2995	2995	2995	2995	0
177	20240709	173000	352583685	2995	2995	2995	2995	0
178	20240709	172900	352583685	2995	2995	2995	2995	0
179	20240709	172800	352583685	2995	2995	2995	2995	0
180	20240709	172700	352583685	2995	2995	2995	2995	0
181	20240709	172600	352583685	2995	2995	2995	2995	0
182	20240709	172500	352583685	2995	2995	2995	2995	2035
183	20240709	172400	352583685	2995	2995	2995	2995	0
184	20240709	172300	352583685	2995	2995	2995	2995	0
185	20240709	172200	352583685	2995	2995	2995	2995	0
186	20240709	172100	352583685	2995	2995	2995	2995	0
187	20240709	172000	352583685	2995	2995	2995	2995	0
188	20240709	171900	352583685	2995	2995	2995	2995	0
189	20240709	171800	352583685	2995	2995	2995	2995	0
190	20240709	171700	352583685	2995	2995	2995	2995	0
191	20240709	171600	352583685	2995	2995	2995	2995	0
192	20240709	171500	352583685	2995	2995	2995	2995	0
193	20240709	171400	352583685	2995	2995	2995	2995	0
194	20240709	171300	352583685	2995	2995	2995	2995	0
195	20240709	171200	352583685	2995	2995	2995	2995	0
196	20240709	171100	352583685	2995	2995	2995	2995	0
197	20240709	171000	352583685	2995	2995	2995	2995	0
198	20240709	170900	352583685	2995	2995	2995	2995	0
199	20240709	170800	352583685	2995	2995	2995	2995	0
200	20240709	170700	352583685	2995	2995	2995	2995	0
201	20240709	170600	352583685	2995	2995	2995	2995	0
202	20240709	170500	352583685	2995	2995	2995	2995	0
203	20240709	170400	352583685	2995	2995	2995	2995	0
204	20240709	170300	352583685	2995	2995	2995	2995	0
205	20240709	170200	352583685	2995	2995	2995	2995	0
206	20240709	170100	352583685	2995	2995	2995	2995	0
207	20240709	170000	352583685	2995	2995	2995	2995	0
208	20240709	165900	352583685	2995	2995	2995	2995	0
209	20240709	165800	352583685	2995	2995	2995	2995	0
210	20240709	165700	352583685	2995	2995	2995	2995	0
211	20240709	165600	352583685	2995	2995	2995	2995	0
212	20240709	165500	352583685	2995	2995	2995	2995	2035
213	20240709	165400	352583685	2995	2995	2995	2995	0
214	20240709	165300	352583685	2995	2995	2995	2995	0
215	20240709	165200	352583685	2995	2995	2995	2995	0
216	20240709	165100	352583685	2995	2995	2995	2995	0
217	20240709	165000	352583685	2995	2995	2995	2995	0
218	20240709	164900	352583685	2995	2995	2995	2995	0
219	20240709	164800	352583685	2995	2995	2995	2995	0
220	20240709	164700	352583685	2995	2995	2995	2995	0
221	20240709	164600	352583685	2995	2995	2995	2995	0
222	20240709	164500	352583685	2995	2995	2995	2995	0
223	20240709	164400	352583685	2995	2995	2995	2995	0
224	20240709	164300	352583685	2995	2995	2995	2995	0
225	20240709	164200	352583685	2995	2995	2995	2995	0
226	20240709	164100	352583685	2995	2995	2995	2995	0
227	20240709	164000	352583685	2995	2995	2995	2995	0
228	20240709	163900	352583685	2995	2995	2995	2995	0
229	20240709	163800	352583685	2995	2995	2995	2995	0
230	20240709	163700	352583685	2995	2995	2995	2995	0
231	20240709	163600	352583685	2995	2995	2995	2995	0
232	20240709	163500	352583685	2995	2995	2995	2995	0
233	20240709	163400	352583685	2995	2995	2995	2995	0
234	20240709	163300	352583685	2995	2995	2995	2995	0
235	20240709	163200	352583685	2995	2995	2995	2995	0
236	20240709	163100	352583685	2995	2995	2995	2995	0
237	20240709	163000	352583685	2995	2995	2995	2995	0
238	20240709	162900	352583685	2995	2995	2995	2995	0
239	20240709	162800	352583685	2995	2995	2995	2995	0
240	20240709	162700	352583685	2995	2995	2995	2995	0
241	20240709	162600	352583685	2995	2995	2995	2995	0
242	20240709	162500	352583685	2995	2995	2995	2995	2035
243	20240709	162400	352583685	2995	2995	2995	2995	0
244	20240709	162300	352583685	2995	2995	2995	2995	0
245	20240709	162200	352583685	2995	2995	2995	2995	0
246	20240709	162100	352583685	2995	2995	2995	2995	0
247	20240709	162000	352583685	2995	2995	2995	2995	0
248	20240709	161900	352583685	2995	2995	2995	2995	0
249	20240709	161800	352583685	2995	2995	2995	2995	0
250	20240709	161700	352583685	2995	2995	2995	2995	0
251	20240709	161600	352583685	2995	2995	2995	2995	0
252	20240709	161500	352583685	2995	2995	2995	2995	0
253	20240709	161400	352583685	2995	2995	2995	2995	0
254	20240709	161300	352583685	2995	2995	2995	2995	0
255	20240709	161200	352583685	2995	2995	2995	2995	0
256	20240709	161100	352583685	2995	2995	2995	2995	0
257	20240709	161000	352583685	2995	2995	2995	2995	0
258	20240709	160900	352583685	2995	2995	2995	2995	0
259	20240709	160800	352583685	2995	2995	2995	2995	0
260	20240709	160700	352583685	2995	2995	2995	2995	0
261	20240709	160600	352583685	2995	2995	2995	2995	0
262	20240709	160500	352583685	2995	2995	2995	2995	0
263	20240709	160400	352583685	2995	2995	2995	2995	0
264	20240709	160300	352583685	2995	2995	2995	2995	0
265	20240709	160200	352583685	2995	2995	2995	2995	0
266	20240709	160100	352583685	2995	2995	2995	2995	0
267	20240709	160000	352583685	2995	2995	2995	2995	0
268	20240709	155900	352583685	2995	2995	2995	2995	0
269	20240709	155800	352583685	2995	2995	2995	2995	0
270	20240709	155700	352583685	2995	2995	2995	2995	0
271	20240709	155600	352583685	2995	2995	2995	2995	0
272	20240709	155500	352583685	2995	2995	2995	2995	2035
273	20240709	155400	352583685	2995	2995	2995	2995	0
274	20240709	155300	352583685	2995	2995	2995	2995	0
275	20240709	155200	352583685	2995	2995	2995	2995	0
276	20240709	155100	352583685	2995	2995	2995	2995	0
277	20240709	155000	352583685	2995	2995	2995	2995	0
278	20240709	154900	352583685	2995	2995	2995	2995	0
279	20240709	154800	352583685	2995	2995	2995	2995	0
280	20240709	154700	352583685	2995	2995	2995	2995	0
281	20240709	154600	352583685	2995	2995	2995	2995	0
282	20240709	154500	352583685	2995	2995	2995	2995	0
283	20240709	154400	352583685	2995	2995	2995	2995	0
284	20240709	154300	352583685	2995	2995	2995	2995	0
285	20240709	154200	352583685	2995	2995	2995	2995	0
286	20240709	154100	352583685	2995	2995	2995	2995	0
287	20240709	154000	352583685	2995	2995	2995	2995	0
288	20240709	153900	352583685	2995	2995	2995	2995	0
289	20240709	153800	352583685	2995	2995	2995	2995	0
290	20240709	153700	352583685	2995	2995	2995	2995	0
291	20240709	153600	352583685	2995	2995	2995	2995	0
292	20240709	153500	352583685	2995	2995	2995	2995	0
293	20240709	153400	352583685	2995	2995	2995	2995	0
294	20240709	153300	352583685	2995	2995	2995	2995	0
295	20240709	153200	352583685	2995	2995	2995	2995	0
296	20240709	153100	352583685	2995	2995	2995	2995	0
297	20240709	153000	352583685	2995	2995	2995	2995	2035
298	20240709	152900	346488860	2990	2990	2990	2990	0
299	20240709	152800	346488860	2990	2990	2990	2990	0
300	20240709	152700	346488860	2990	2990	2990	2990	0
301	20240709	152600	346488860	2990	2990	2990	2990	0
302	20240709	152500	346488860	2990	2990	2990	2990	0
303	20240709	152400	346488860	2990	2990	2990	2990	0
304	20240709	152300	346488860	2990	2990	2990	2990	0
305	20240709	152200	346488860	2990	2990	2990	2990	0
306	20240709	152100	346488860	2990	2990	2990	2990	0
307	20240709	152000	346488860	2990	2990	2990	2990	0
308	20240709	151900	346488860	2990	2990	2990	2990	14
309	20240709	151800	346447000	2990	2990	2990	2990	11
310	20240709	151700	346414110	2990	2990	2995	2990	86
311	20240709	151600	346156720	2995	2995	2995	2995	101
312	20240709	151500	345854225	2990	2995	2995	2990	36
313	20240709	151400	345746575	2990	2990	2990	2990	201
314	20240709	151300	345145585	2985	2990	2990	2985	870
315	20240709	151200	342544465	2990	2990	2990	2990	36
316	20240709	151100	342436825	2990	2990	2990	2990	35
317	20240709	151000	342332175	2990	2990	2990	2990	35
318	20240709	150900	342227525	2990	2990	2990	2990	35
319	20240709	150800	342122875	2990	2995	2995	2990	36
320	20240709	150700	342015230	2990	2990	2990	2990	564
321	20240709	150600	340328870	2990	2990	2990	2990	35
322	20240709	150500	340224220	2990	2995	2995	2990	69
323	20240709	150400	340017740	2990	2990	2990	2990	36
324	20240709	150300	339910100	2990	2990	2990	2990	35
325	20240709	150200	339805450	2995	2990	2995	2985	6639
326	20240709	150100	319955000	2990	2990	2990	2990	36
327	20240709	150000	319847360	2990	2990	2990	2990	35
328	20240709	145900	319742710	2990	2990	2990	2990	35
329	20240709	145800	319638060	2990	2990	2990	2990	35
330	20240709	145700	319533410	2990	2990	2990	2990	35
331	20240709	145600	319428760	2990	2990	2995	2990	36
332	20240709	145500	319321115	2990	2990	2995	2990	356
333	20240709	145400	318255075	2990	2990	2995	2990	38
334	20240709	145300	318141445	2990	2985	2990	2985	35
335	20240709	145200	318036965	2990	2990	2990	2990	35
336	20240709	145100	317932315	2990	2990	2990	2990	1940
337	20240709	145000	312131715	2990	2990	2990	2990	36
338	20240709	144900	312024075	2990	2990	2990	2990	34
339	20240709	144800	311922415	2995	2995	2995	2990	56
340	20240709	144700	311754870	2990	2990	2990	2990	35
341	20240709	144600	311650220	2990	2990	2990	2990	34
342	20240709	144500	311548560	2995	2995	2995	2990	624
343	20240709	144400	309682180	2990	2990	2990	2990	35
344	20240709	144300	309577530	2990	2990	2990	2990	34
345	20240709	144200	309475870	2990	2990	2990	2990	35
346	20240709	144100	309371220	2990	2990	2990	2990	35
347	20240709	144000	309266570	2995	2995	2995	2990	38
348	20240709	143900	309152930	2995	2990	2995	2990	36
349	20240709	143800	309045285	2995	2990	2995	2990	37
350	20240709	143700	308934645	2990	2990	2990	2990	34
351	20240709	143600	308832985	2990	2990	2990	2990	65
352	20240709	143500	308638635	2990	2995	2995	2990	37
353	20240709	143400	308527995	2990	2995	2995	2990	36
354	20240709	143300	308420345	2990	2990	2990	2990	35
355	20240709	143200	308315695	2990	2990	2990	2985	70
356	20240709	143100	308106570	2990	2990	2990	2990	3
357	20240709	143000	308097600	2995	2985	2995	2985	40
358	20240709	142900	307978165	2985	2990	2990	2985	654
359	20240709	142800	306025815	2995	2985	2995	2985	659
360	20240709	142700	304058565	2985	2985	2990	2985	56
361	20240709	142600	303891395	2985	2985	2985	2985	836
362	20240709	142500	301395935	2985	2990	2990	2985	604
363	20240709	142400	299592830	2985	2990	2990	2985	40
364	20240709	142300	299473400	2985	2990	2990	2985	656
365	20240709	142200	297514725	2990	2990	2990	2990	636
366	20240709	142100	295613085	2990	2990	2990	2990	50
367	20240709	142000	295463585	2990	2990	2990	2990	636
368	20240709	141900	293561945	2990	2990	2990	2990	657
369	20240709	141800	291597515	2990	2990	2990	2990	35
370	20240709	141700	291492865	2990	2990	2995	2990	656
371	20240709	141600	289531410	2990	2995	2995	2990	652
372	20240709	141500	287581855	2995	2990	2995	2990	55
373	20240709	141400	287417400	2990	2995	2995	2990	645
374	20240709	141300	285488815	2990	2990	2995	2990	704
375	20240709	141200	283383595	2990	2990	2990	2990	136
376	20240709	141100	282976955	2990	2990	2990	2990	722
377	20240709	141000	280818175	2990	2995	2995	2990	955
378	20240709	140900	277962475	2995	2990	2995	2990	55
379	20240709	140800	277798020	2995	2990	2995	2990	637
380	20240709	140700	275893380	2990	2990	2990	2990	656
381	20240709	140600	273931940	2990	2990	2990	2990	66
382	20240709	140500	273734600	2990	2995	2995	2990	753
383	20240709	140400	271482625	2990	2990	2990	2990	635
384	20240709	140300	269583975	2990	2990	2990	2990	58
385	20240709	140200	269410555	2990	2990	2995	2990	637
386	20240709	140100	267505920	2990	2990	2995	2990	671
387	20240709	140000	265499525	2995	2990	2995	2990	49
388	20240709	135900	265352945	2990	2990	2990	2990	621
389	20240709	135800	263496155	2990	2990	2990	2990	636
390	20240709	135700	261594515	2990	2990	2995	2990	103
391	20240709	135600	261286290	2990	2990	2990	2990	638
392	20240709	135500	259378670	2995	2990	2995	2990	661
393	20240709	135400	257402255	2990	2990	2990	2990	35
394	20240709	135300	257297605	2995	2990	2995	2990	656
395	20240709	135200	255336150	2990	2990	2990	2990	637
396	20240709	135100	253431520	2990	2990	2990	2990	55
397	20240709	135000	253267070	2995	2995	2995	2990	645
398	20240709	134900	251338470	2995	2990	2995	2990	662
399	20240709	134800	249359045	2995	2990	2995	2990	135
400	20240709	134700	248954895	2990	2990	2995	2990	661
401	20240709	134600	246978480	2990	2990	2995	2990	736
402	20240709	134500	244777340	2990	2990	2990	2990	52
403	20240709	134400	244621860	2990	2990	2990	2990	636
404	20240709	134300	242720220	2990	2990	2990	2990	673
405	20240709	134200	240707950	2990	2990	2990	2990	36
406	20240709	134100	240600310	2995	2990	2995	2990	893
407	20240709	134000	237929040	2995	2990	2995	2990	637
408	20240709	133900	236024400	2995	2995	2995	2990	63
409	20240709	133800	235835985	2990	2990	2995	2990	637
410	20240709	133700	233931350	2995	2990	2995	2990	804
411	20240709	133600	231526640	2990	2990	2990	2990	35
412	20240709	133500	231421990	2990	2990	2995	2990	759
413	20240709	133400	229152080	2990	2990	2995	2990	659
414	20240709	133300	227181170	2990	2990	2990	2990	0
415	20240709	133200	227181170	2990	2995	2995	2990	783
416	20240709	133100	224839845	2990	2995	2995	2990	639
417	20240709	133000	222929220	2990	3000	3000	2990	22
418	20240709	132900	222863425	2990	2990	3000	2990	741
419	20240709	132800	220647810	2990	2990	3000	2990	697
420	20240709	132700	218563555	2995	2995	2995	2995	50
421	20240709	132600	218413805	2990	2995	2995	2990	632
422	20240709	132500	216524070	2990	2990	2995	2990	668
423	20240709	132400	214526585	2990	2995	2995	2990	20
424	20240709	132300	214466775	2990	2995	2995	2990	737
425	20240709	132200	212262145	2995	2990	2995	2990	658
426	20240709	132100	210294610	2990	2990	2990	2990	45
427	20240709	132000	210160060	2990	2995	2995	2990	650
428	20240709	131900	208214285	2995	2995	2995	2995	636
429	20240709	131800	206309465	2995	2995	2995	2995	357
430	20240709	131700	205240250	2995	2995	2995	2995	636
431	20240709	131600	203335430	2995	2995	2995	2995	651
432	20240709	131500	201385685	2995	2995	2995	2995	37
433	20240709	131400	201274870	2995	2995	2995	2995	69
434	20240709	131300	201068215	2995	2995	3000	2995	42
435	20240709	131200	200942395	2995	2995	2995	2995	17
436	20240709	131100	200891480	2995	2995	2995	2995	2
437	20240709	131000	200885490	2995	2995	2995	2995	22
438	20240709	130900	200819600	2995	2995	2995	2995	1
439	20240709	130800	200816605	2995	2995	2995	2995	20
440	20240709	130700	200756705	2995	2995	2995	2995	1
441	20240709	130600	200753710	2995	3000	3000	2995	22
442	20240709	130500	200687810	2995	2995	2995	2995	2
443	20240709	130400	200681820	2995	3000	3000	2995	19
444	20240709	130300	200624910	2995	2995	2995	2995	1
445	20240709	130200	200621915	3000	3000	3000	2995	21
446	20240709	130100	200559010	2995	2995	2995	2995	101
447	20240709	130000	200256515	2995	2995	2995	2995	18
448	20240709	125900	200202605	2995	2995	2995	2995	2
449	20240709	125800	200196615	2995	2995	2995	2995	21
450	20240709	125700	200133720	2995	3000	3000	2995	3
451	20240709	125600	200124725	2995	2995	2995	2995	19
452	20240709	125500	200067820	2995	3000	3000	2995	5
453	20240709	125400	200052825	2995	2995	2995	2995	23
454	20240709	125300	199983940	2995	2995	2995	2995	2
455	20240709	125200	199977950	2995	3000	3000	2995	19
456	20240709	125100	199921040	3000	3000	3000	2995	17
457	20240709	125000	199870050	3000	3000	3000	2995	22
458	20240709	124900	199804145	2995	2995	2995	2995	1
459	20240709	124800	199801150	2995	2995	2995	2995	1358
460	20240709	124700	195733940	2995	3000	3000	2995	3
461	20240709	124600	195724950	3000	2995	3000	2995	20
462	20240709	124500	195665045	2995	2995	2995	2995	1
463	20240709	124400	195662050	2995	2995	2995	2995	18
464	20240709	124300	195608140	2995	2995	2995	2995	21
465	20240709	124200	195545245	2995	2995	2995	2995	761
466	20240709	124100	193266050	2995	2995	2995	2995	2
467	20240709	124000	193260060	2995	2995	2995	2995	18
468	20240709	123900	193206150	2995	2995	2995	2995	13
469	20240709	123800	193167215	2995	2995	2995	2995	21
470	20240709	123700	193104320	3000	2995	3000	2995	455
471	20240709	123600	191740345	2995	2995	2995	2995	18
472	20240709	123500	191686435	3000	2995	3000	2995	502
473	20240709	123400	190180445	2995	2995	2995	2995	20
474	20240709	123300	190120545	2995	2995	2995	2995	2
475	20240709	123200	190114555	2995	2995	2995	2995	18
476	20240709	123100	190060645	3000	3000	3000	2995	33
477	20240709	123000	189961650	2995	2995	2995	2995	23
478	20240709	122900	189892765	2995	2995	2995	2995	2
479	20240709	122800	189886775	2995	2995	2995	2995	667
480	20240709	122700	187889110	3000	3000	3000	2995	2003
481	20240709	122600	181880115	2995	2995	2995	2995	23
482	20240709	122500	181811230	2995	2995	2995	2995	1
483	20240709	122400	181808235	2995	2995	2995	2995	19
484	20240709	122300	181751330	2995	2995	2995	2995	2
485	20240709	122200	181745340	2995	2995	2995	2995	23
486	20240709	122100	181676455	2995	2995	2995	2995	1
487	20240709	122000	181673460	2995	2995	2995	2995	86
488	20240709	121900	181415890	2995	2995	2995	2995	1
489	20240709	121800	181412895	3000	2995	3000	2995	20
490	20240709	121700	181352985	2995	2995	2995	2995	3
491	20240709	121600	181344000	2995	2995	2995	2995	21
492	20240709	121500	181281105	2995	2995	2995	2995	1
493	20240709	121400	181278110	3000	3000	3000	3000	20
494	20240709	121300	181218110	2995	2995	2995	2995	20
495	20240709	121200	181158210	2995	3000	3000	2995	34
496	20240709	121100	181056365	2995	2995	2995	2995	19
497	20240709	121000	180999460	2995	3000	3000	2995	2
498	20240709	120900	180993465	3000	2995	3000	2995	31
499	20240709	120800	180900570	2995	2995	2995	2995	1
500	20240709	120700	180897575	2995	2995	2995	2995	17
501	20240709	120600	180846660	2995	2995	2995	2995	2
502	20240709	120500	180840670	2995	2995	2995	2995	21
503	20240709	120400	180777775	3000	3000	3000	3000	2
504	20240709	120300	180771775	2995	2995	2995	2995	18
505	20240709	120200	180717865	2995	2995	2995	2995	1
506	20240709	120100	180714870	2995	2995	2995	2990	548
507	20240709	120000	179073615	2995	2995	2995	2995	700
508	20240709	115900	176977115	2995	2990	2995	2990	21
509	20240709	115800	176914310	2990	2990	2990	2990	2
510	20240709	115700	176908330	2990	2990	2990	2990	20
511	20240709	115600	176848530	2990	2990	2990	2990	3
512	20240709	115500	176839560	2990	2990	2990	2990	249
513	20240709	115400	176095050	2990	2990	2990	2990	1
514	20240709	115300	176092060	2990	2990	2990	2990	22
515	20240709	115200	176026280	2990	2990	2990	2990	2
516	20240709	115100	176020300	2990	2990	2990	2990	17
517	20240709	115000	175969470	2995	2995	2995	2995	5
518	20240709	114900	175954495	2990	2990	2995	2990	23
519	20240709	114800	175885720	2990	2990	2990	2990	3
520	20240709	114700	175876750	2990	2995	2995	2990	19
521	20240709	114600	175819935	2990	2995	2995	2990	2
522	20240709	114500	175813950	2990	2990	2995	2990	22
523	20240709	114400	175748160	2990	2990	2990	2990	2
524	20240709	114300	175742180	2990	2990	2990	2990	18
525	20240709	114200	175688360	2990	2995	2995	2990	4
526	20240709	114100	175676385	2990	2990	2995	2990	26
527	20240709	114000	175598630	2990	2995	2995	2990	32
528	20240709	113900	175502800	2995	2990	2995	2990	19
529	20240709	113800	175445975	2995	2995	2995	2995	53
530	20240709	113700	175287240	2990	2990	2990	2990	20
531	20240709	113600	175227440	2995	2995	2995	2995	19
532	20240709	113500	175170535	2990	2990	2990	2990	20
533	20240709	113400	175110735	2995	2995	2995	2995	101
534	20240709	113300	174808240	2995	2990	2995	2990	122
535	20240709	113200	174442960	2990	2990	2990	2990	3
536	20240709	113100	174433990	2990	2995	2995	2990	17
537	20240709	113000	174383155	2990	2990	2990	2990	1
538	20240709	112900	174380165	2990	2990	2990	2990	22
539	20240709	112800	174314385	2990	2990	2990	2990	1
540	20240709	112700	174311395	2990	2990	2990	2990	17
541	20240709	112600	174260565	2990	2995	2995	2990	2
542	20240709	112500	174254580	2990	2990	2990	2990	19
543	20240709	112400	174197770	2990	2990	2990	2990	3
544	20240709	112300	174188800	2990	2990	2990	2990	20
545	20240709	112200	174129000	2990	2990	2990	2990	2
546	20240709	112100	174123020	2990	2990	2990	2990	23
547	20240709	112000	174054250	2995	2995	2995	2995	0
548	20240709	111900	174054250	2995	2990	2995	2990	22719
549	20240709	111800	106124430	2995	2995	2995	2995	518
550	20240709	111700	104573020	2990	2990	2990	2990	20
551	20240709	111600	104513220	2995	2995	2995	2995	10
552	20240709	111500	104483270	2995	2990	2995	2990	20
553	20240709	111400	104423465	2990	2990	2990	2990	1
554	20240709	111300	104420475	2990	2990	2990	2990	20
555	20240709	111200	104360675	2990	2990	2990	2990	108
556	20240709	111100	104037755	2990	2995	2995	2990	601
557	20240709	111000	102237845	2995	2995	2995	2995	1
558	20240709	110900	102234850	2995	2995	2995	2995	108
559	20240709	110800	101911390	3000	3000	3000	3000	1
560	20240709	110700	101908390	3000	3000	3000	3000	0
561	20240709	110600	101908390	3000	3000	3000	3000	4
562	20240709	110500	101896390	3000	3000	3000	3000	0
563	20240709	110400	101896390	3000	3000	3000	3000	1
564	20240709	110300	101893390	3000	2995	3000	2995	439
565	20240709	110200	100578580	2995	3000	3000	2995	11
566	20240709	110100	100545630	3000	3000	3000	3000	1
567	20240709	110000	100542630	3000	3000	3000	3000	0
568	20240709	105900	100542630	3000	3000	3000	3000	0
569	20240709	105800	100542630	3000	3000	3000	3000	1
570	20240709	105700	100539630	3000	3000	3000	3000	3
571	20240709	105600	100530630	3000	3000	3000	3000	13
572	20240709	105500	100491630	3000	3000	3000	3000	6
573	20240709	105400	100473630	3000	3000	3000	3000	2
574	20240709	105300	100467630	3000	3000	3000	3000	3
575	20240709	105200	100458630	3000	3000	3000	3000	3
576	20240709	105100	100449630	3000	3000	3000	3000	2
577	20240709	105000	100443630	3000	3000	3000	3000	3
578	20240709	104900	100434630	2995	2995	2995	2995	3
579	20240709	104800	100425645	3000	3000	3000	3000	0
580	20240709	104700	100425645	3000	3000	3000	3000	2532
581	20240709	104600	92829645	3000	3000	3000	3000	100
582	20240709	104500	92529645	3000	3000	3000	3000	0
583	20240709	104400	92529645	3000	3000	3000	3000	13
584	20240709	104300	92490645	3000	3000	3000	3000	0
585	20240709	104200	92490645	3000	3000	3000	3000	1
586	20240709	104100	92487645	3000	3000	3000	3000	0
587	20240709	104000	92487645	3000	3000	3000	3000	55
588	20240709	103900	92322645	3000	3000	3000	3000	0
589	20240709	103800	92322645	3000	3000	3000	3000	0
590	20240709	103700	92322645	3000	3000	3000	3000	1
591	20240709	103600	92319645	2995	2995	2995	2995	6602
592	20240709	103500	72546655	2995	2995	2995	2995	200
593	20240709	103400	71947655	2990	2995	2995	2990	247
594	20240709	103300	71208625	2995	2995	2995	2995	1519
595	20240709	103200	66659220	2995	2995	2995	2995	112
596	20240709	103100	66323780	2990	2995	2995	2990	60
597	20240709	103000	66144330	2990	2990	2990	2990	1400
598	20240709	102900	61958330	2990	2990	2990	2990	3
599	20240709	102800	61949360	2995	2995	2995	2995	0
600	20240709	102700	61949360	2995	2995	2995	2995	5
601	20240709	102600	61934385	2995	2995	2995	2995	0
602	20240709	102500	61934385	2995	2995	2995	2995	8503
603	20240709	102400	36467900	2995	2995	2995	2995	70
604	20240709	102300	36258250	3000	3000	3000	3000	13
605	20240709	102200	36219250	2995	2995	2995	2995	499
606	20240709	102100	34724745	3000	3000	3000	3000	100
607	20240709	102000	34424745	3000	3000	3000	3000	0
608	20240709	101900	34424745	3000	3000	3000	3000	1
609	20240709	101800	34421745	3000	3000	3000	3000	10
610	20240709	101700	34391745	3000	3000	3000	3000	1
611	20240709	101600	34388745	3000	3000	3000	3000	1
612	20240709	101500	34385745	3000	3000	3000	3000	0
613	20240709	101400	34385745	3000	3000	3000	3000	0
614	20240709	101300	34385745	3000	3000	3000	3000	5
615	20240709	101200	34370745	3000	3000	3000	3000	0
616	20240709	101100	34370745	3000	3000	3000	3000	3
617	20240709	101000	34361745	3000	3000	3000	3000	3
618	20240709	100900	34352745	3000	2995	3000	2995	51
619	20240709	100800	34199995	2995	2995	2995	2995	0
620	20240709	100700	34199995	2995	2995	2995	2995	6
621	20240709	100600	34182025	3000	3000	3000	3000	0
622	20240709	100500	34182025	3000	3000	3000	3000	101
623	20240709	100400	33879025	3000	3000	3000	3000	172
624	20240709	100300	33363025	3000	3000	3000	3000	5
625	20240709	100200	33348025	3000	3000	3000	3000	5
626	20240709	100100	33333025	3000	3000	3000	3000	0
627	20240709	100000	33333025	3000	3000	3000	3000	2
628	20240709	095900	33327025	3000	2995	3000	2995	352
629	20240709	095800	32272775	2995	2995	2995	2995	0
630	20240709	095700	32272775	2995	2995	2995	2995	104
631	20240709	095600	31961295	3000	3000	3000	3000	52
632	20240709	095500	31805295	3000	3000	3000	3000	0
633	20240709	095400	31805295	3000	3000	3000	3000	0
634	20240709	095300	31805295	3000	3000	3000	3000	17
635	20240709	095200	31754295	3000	3000	3000	2995	169
636	20240709	095100	31247795	3000	3000	3000	3000	276
637	20240709	095000	30419795	3000	3000	3000	3000	73
638	20240709	094900	30200795	3000	3000	3000	3000	6
639	20240709	094800	30182795	3000	3000	3000	3000	0
640	20240709	094700	30182795	3000	3000	3000	3000	1532
641	20240709	094600	25586795	3005	3005	3005	3005	11
642	20240709	094500	25553740	3005	3005	3005	3000	19
643	20240709	094400	25496650	3005	3005	3005	3005	166
644	20240709	094300	24997820	3005	3005	3005	3005	0
645	20240709	094200	24997820	3005	3005	3005	3005	0
646	20240709	094100	24997820	3005	3005	3005	3005	935
647	20240709	094000	22188145	3005	3005	3005	3005	1
648	20240709	093900	22185140	3005	3005	3005	3005	0
649	20240709	093800	22185140	3005	3005	3005	3005	9
650	20240709	093700	22158095	3005	3005	3005	3005	22
651	20240709	093600	22091985	3005	3000	3005	3000	229
652	20240709	093500	21404815	3005	3005	3005	3005	149
653	20240709	093400	20957070	3005	3005	3005	3005	0
654	20240709	093300	20957070	3005	3005	3005	3005	0
655	20240709	093200	20957070	3005	3005	3005	3005	61
656	20240709	093100	20773765	3005	3000	3005	3000	23
657	20240709	093000	20704750	3000	3000	3000	3000	132
658	20240709	092900	20308750	3005	3000	3005	3000	101
659	20240709	092800	20005745	3005	3005	3005	3005	1
660	20240709	092700	20002740	3000	3000	3000	3000	27
661	20240709	092600	19921740	3005	3005	3005	3005	0
662	20240709	092500	19921740	3005	3005	3005	3005	25
663	20240709	092400	19846615	3005	3005	3005	3005	3
664	20240709	092300	19837600	3005	3005	3005	3005	0
665	20240709	092200	19837600	3005	3005	3005	3005	0
666	20240709	092100	19837600	3005	3005	3005	3005	6
667	20240709	092000	19819570	3005	3005	3005	3005	0
668	20240709	091900	19819570	3005	3005	3005	3005	66
669	20240709	091800	19621240	3005	3005	3005	3000	5059
670	20240709	091700	4419225	3005	3005	3005	3005	0
671	20240709	091600	4419225	3005	3005	3005	3005	1
672	20240709	091500	4416220	3005	3005	3005	3005	0
673	20240709	091400	4416220	3005	3005	3005	3005	1
674	20240709	091300	4413215	3005	3005	3005	3005	10
675	20240709	091200	4383165	3005	3005	3005	3005	2
676	20240709	091100	4377155	3000	3000	3000	3000	0
677	20240709	091000	4377155	3000	3005	3005	3000	182
678	20240709	090900	3831055	3005	3005	3005	3005	3
679	20240709	090800	3822040	3005	3005	3005	3005	0
680	20240709	090700	3822040	3005	3005	3005	3005	1
681	20240709	090600	3819035	3005	3005	3005	3005	602
682	20240709	090500	2010025	3000	3000	3000	3000	100
683	20240709	090400	1710025	3005	3005	3005	3005	0
684	20240709	090300	1710025	3005	3005	3005	3005	0
685	20240709	090200	1710025	3005	3000	3005	3000	335
686	20240709	090100	705005	3005	3005	3005	3005	0
687	20240709	090000	705005	3005	3000	3005	3000	235