KissMeData/185490/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204000	85710305	2810	2810	2810	2810	343
3	20240709	203900	85710305	2810	2810	2810	2810	0
4	20240709	203800	85710305	2810	2810	2810	2810	0
5	20240709	203700	85710305	2810	2810	2810	2810	0
6	20240709	203600	85710305	2810	2810	2810	2810	0
7	20240709	203500	85710305	2810	2810	2810	2810	0
8	20240709	203400	85710305	2810	2810	2810	2810	0
9	20240709	203300	85710305	2810	2810	2810	2810	0
10	20240709	203200	85710305	2810	2810	2810	2810	0
11	20240709	203100	85710305	2810	2810	2810	2810	0
12	20240709	203000	85710305	2810	2810	2810	2810	0
13	20240709	202900	85710305	2810	2810	2810	2810	0
14	20240709	202800	85710305	2810	2810	2810	2810	0
15	20240709	202700	85710305	2810	2810	2810	2810	0
16	20240709	202600	85710305	2810	2810	2810	2810	0
17	20240709	202500	85710305	2810	2810	2810	2810	0
18	20240709	202400	85710305	2810	2810	2810	2810	0
19	20240709	202300	85710305	2810	2810	2810	2810	0
20	20240709	202200	85710305	2810	2810	2810	2810	0
21	20240709	202100	85710305	2810	2810	2810	2810	0
22	20240709	202000	85710305	2810	2810	2810	2810	0
23	20240709	201900	85710305	2810	2810	2810	2810	0
24	20240709	201800	85710305	2810	2810	2810	2810	0
25	20240709	201700	85710305	2810	2810	2810	2810	0
26	20240709	201600	85710305	2810	2810	2810	2810	0
27	20240709	201500	85710305	2810	2810	2810	2810	0
28	20240709	201400	85710305	2810	2810	2810	2810	0
29	20240709	201300	85710305	2810	2810	2810	2810	0
30	20240709	201200	85710305	2810	2810	2810	2810	0
31	20240709	201100	85710305	2810	2810	2810	2810	0
32	20240709	201000	85710305	2810	2810	2810	2810	343
33	20240709	200900	85710305	2810	2810	2810	2810	0
34	20240709	200800	85710305	2810	2810	2810	2810	0
35	20240709	200700	85710305	2810	2810	2810	2810	0
36	20240709	200600	85710305	2810	2810	2810	2810	0
37	20240709	200500	85710305	2810	2810	2810	2810	0
38	20240709	200400	85710305	2810	2810	2810	2810	0
39	20240709	200300	85710305	2810	2810	2810	2810	0
40	20240709	200200	85710305	2810	2810	2810	2810	0
41	20240709	200100	85710305	2810	2810	2810	2810	0
42	20240709	200000	85710305	2810	2810	2810	2810	0
43	20240709	195900	85710305	2810	2810	2810	2810	0
44	20240709	195800	85710305	2810	2810	2810	2810	0
45	20240709	195700	85710305	2810	2810	2810	2810	0
46	20240709	195600	85710305	2810	2810	2810	2810	0
47	20240709	195500	85710305	2810	2810	2810	2810	0
48	20240709	195400	85710305	2810	2810	2810	2810	0
49	20240709	195300	85710305	2810	2810	2810	2810	0
50	20240709	195200	85710305	2810	2810	2810	2810	0
51	20240709	195100	85710305	2810	2810	2810	2810	0
52	20240709	195000	85710305	2810	2810	2810	2810	0
53	20240709	194900	85710305	2810	2810	2810	2810	0
54	20240709	194800	85710305	2810	2810	2810	2810	0
55	20240709	194700	85710305	2810	2810	2810	2810	0
56	20240709	194600	85710305	2810	2810	2810	2810	0
57	20240709	194500	85710305	2810	2810	2810	2810	0
58	20240709	194400	85710305	2810	2810	2810	2810	0
59	20240709	194300	85710305	2810	2810	2810	2810	0
60	20240709	194200	85710305	2810	2810	2810	2810	0
61	20240709	194100	85710305	2810	2810	2810	2810	0
62	20240709	194000	85710305	2810	2810	2810	2810	343
63	20240709	193900	85710305	2810	2810	2810	2810	0
64	20240709	193800	85710305	2810	2810	2810	2810	0
65	20240709	193700	85710305	2810	2810	2810	2810	0
66	20240709	193600	85710305	2810	2810	2810	2810	0
67	20240709	193500	85710305	2810	2810	2810	2810	0
68	20240709	193400	85710305	2810	2810	2810	2810	0
69	20240709	193300	85710305	2810	2810	2810	2810	0
70	20240709	193200	85710305	2810	2810	2810	2810	0
71	20240709	193100	85710305	2810	2810	2810	2810	0
72	20240709	193000	85710305	2810	2810	2810	2810	0
73	20240709	192900	85710305	2810	2810	2810	2810	0
74	20240709	192800	85710305	2810	2810	2810	2810	0
75	20240709	192700	85710305	2810	2810	2810	2810	0
76	20240709	192600	85710305	2810	2810	2810	2810	0
77	20240709	192500	85710305	2810	2810	2810	2810	0
78	20240709	192400	85710305	2810	2810	2810	2810	0
79	20240709	192300	85710305	2810	2810	2810	2810	0
80	20240709	192200	85710305	2810	2810	2810	2810	0
81	20240709	192100	85710305	2810	2810	2810	2810	0
82	20240709	192000	85710305	2810	2810	2810	2810	0
83	20240709	191900	85710305	2810	2810	2810	2810	0
84	20240709	191800	85710305	2810	2810	2810	2810	0
85	20240709	191700	85710305	2810	2810	2810	2810	0
86	20240709	191600	85710305	2810	2810	2810	2810	0
87	20240709	191500	85710305	2810	2810	2810	2810	0
88	20240709	191400	85710305	2810	2810	2810	2810	0
89	20240709	191300	85710305	2810	2810	2810	2810	0
90	20240709	191200	85710305	2810	2810	2810	2810	0
91	20240709	191100	85710305	2810	2810	2810	2810	0
92	20240709	191000	85710305	2810	2810	2810	2810	343
93	20240709	190900	85710305	2810	2810	2810	2810	0
94	20240709	190800	85710305	2810	2810	2810	2810	0
95	20240709	190700	85710305	2810	2810	2810	2810	0
96	20240709	190600	85710305	2810	2810	2810	2810	0
97	20240709	190500	85710305	2810	2810	2810	2810	0
98	20240709	190400	85710305	2810	2810	2810	2810	0
99	20240709	190300	85710305	2810	2810	2810	2810	0
100	20240709	190200	85710305	2810	2810	2810	2810	0
101	20240709	190100	85710305	2810	2810	2810	2810	0
102	20240709	190000	85710305	2810	2810	2810	2810	0
103	20240709	185900	85710305	2810	2810	2810	2810	0
104	20240709	185800	85710305	2810	2810	2810	2810	0
105	20240709	185700	85710305	2810	2810	2810	2810	0
106	20240709	185600	85710305	2810	2810	2810	2810	0
107	20240709	185500	85710305	2810	2810	2810	2810	0
108	20240709	185400	85710305	2810	2810	2810	2810	0
109	20240709	185300	85710305	2810	2810	2810	2810	0
110	20240709	185200	85710305	2810	2810	2810	2810	0
111	20240709	185100	85710305	2810	2810	2810	2810	0
112	20240709	185000	85710305	2810	2810	2810	2810	0
113	20240709	184900	85710305	2810	2810	2810	2810	0
114	20240709	184800	85710305	2810	2810	2810	2810	0
115	20240709	184700	85710305	2810	2810	2810	2810	0
116	20240709	184600	85710305	2810	2810	2810	2810	0
117	20240709	184500	85710305	2810	2810	2810	2810	0
118	20240709	184400	85710305	2810	2810	2810	2810	0
119	20240709	184300	85710305	2810	2810	2810	2810	0
120	20240709	184200	85710305	2810	2810	2810	2810	0
121	20240709	184100	85710305	2810	2810	2810	2810	0
122	20240709	184000	85710305	2810	2810	2810	2810	343
123	20240709	183900	85710305	2810	2810	2810	2810	0
124	20240709	183800	85710305	2810	2810	2810	2810	0
125	20240709	183700	85710305	2810	2810	2810	2810	0
126	20240709	183600	85710305	2810	2810	2810	2810	0
127	20240709	183500	85710305	2810	2810	2810	2810	0
128	20240709	183400	85710305	2810	2810	2810	2810	0
129	20240709	183300	85710305	2810	2810	2810	2810	0
130	20240709	183200	85710305	2810	2810	2810	2810	0
131	20240709	183100	85710305	2810	2810	2810	2810	0
132	20240709	183000	85710305	2810	2810	2810	2810	0
133	20240709	182900	85710305	2810	2810	2810	2810	0
134	20240709	182800	85710305	2810	2810	2810	2810	0
135	20240709	182700	85710305	2810	2810	2810	2810	0
136	20240709	182600	85710305	2810	2810	2810	2810	0
137	20240709	182500	85710305	2810	2810	2810	2810	0
138	20240709	182400	85710305	2810	2810	2810	2810	0
139	20240709	182300	85710305	2810	2810	2810	2810	0
140	20240709	182200	85710305	2810	2810	2810	2810	0
141	20240709	182100	85710305	2810	2810	2810	2810	0
142	20240709	182000	85710305	2810	2810	2810	2810	0
143	20240709	181900	85710305	2810	2810	2810	2810	0
144	20240709	181800	85710305	2810	2810	2810	2810	0
145	20240709	181700	85710305	2810	2810	2810	2810	0
146	20240709	181600	85710305	2810	2810	2810	2810	0
147	20240709	181500	85710305	2810	2810	2810	2810	0
148	20240709	181400	85710305	2810	2810	2810	2810	0
149	20240709	181300	85710305	2810	2810	2810	2810	0
150	20240709	181200	85710305	2810	2810	2810	2810	0
151	20240709	181100	85710305	2810	2810	2810	2810	0
152	20240709	181000	85710305	2810	2810	2810	2810	343
153	20240709	180900	85710305	2810	2810	2810	2810	0
154	20240709	180800	85710305	2810	2810	2810	2810	0
155	20240709	180700	85710305	2810	2810	2810	2810	0
156	20240709	180600	85710305	2810	2810	2810	2810	0
157	20240709	180500	85710305	2810	2810	2810	2810	0
158	20240709	180400	85710305	2810	2810	2810	2810	0
159	20240709	180300	85710305	2810	2810	2810	2810	0
160	20240709	180200	85710305	2810	2810	2810	2810	0
161	20240709	180100	85710305	2810	2810	2810	2810	0
162	20240709	180000	85710305	2810	2810	2810	2810	0
163	20240709	175900	85710305	2810	2810	2810	2810	0
164	20240709	175800	85710305	2810	2810	2810	2810	0
165	20240709	175700	85710305	2810	2810	2810	2810	0
166	20240709	175600	85710305	2810	2810	2810	2810	0
167	20240709	175500	85710305	2810	2810	2810	2810	0
168	20240709	175400	85710305	2810	2810	2810	2810	0
169	20240709	175300	85710305	2810	2810	2810	2810	0
170	20240709	175200	85710305	2810	2810	2810	2810	0
171	20240709	175100	85710305	2810	2810	2810	2810	0
172	20240709	175000	85710305	2810	2810	2810	2810	0
173	20240709	174900	85710305	2810	2810	2810	2810	0
174	20240709	174800	85710305	2810	2810	2810	2810	0
175	20240709	174700	85710305	2810	2810	2810	2810	0
176	20240709	174600	85710305	2810	2810	2810	2810	0
177	20240709	174500	85710305	2810	2810	2810	2810	0
178	20240709	174400	85710305	2810	2810	2810	2810	0
179	20240709	174300	85710305	2810	2810	2810	2810	0
180	20240709	174200	85710305	2810	2810	2810	2810	0
181	20240709	174100	85710305	2810	2810	2810	2810	0
182	20240709	174000	85710305	2810	2810	2810	2810	343
183	20240709	173900	85710305	2810	2810	2810	2810	0
184	20240709	173800	85710305	2810	2810	2810	2810	0
185	20240709	173700	85710305	2810	2810	2810	2810	0
186	20240709	173600	85710305	2810	2810	2810	2810	0
187	20240709	173500	85710305	2810	2810	2810	2810	0
188	20240709	173400	85710305	2810	2810	2810	2810	0
189	20240709	173300	85710305	2810	2810	2810	2810	0
190	20240709	173200	85710305	2810	2810	2810	2810	0
191	20240709	173100	85710305	2810	2810	2810	2810	0
192	20240709	173000	85710305	2810	2810	2810	2810	0
193	20240709	172900	85710305	2810	2810	2810	2810	0
194	20240709	172800	85710305	2810	2810	2810	2810	0
195	20240709	172700	85710305	2810	2810	2810	2810	0
196	20240709	172600	85710305	2810	2810	2810	2810	0
197	20240709	172500	85710305	2810	2810	2810	2810	0
198	20240709	172400	85710305	2810	2810	2810	2810	0
199	20240709	172300	85710305	2810	2810	2810	2810	0
200	20240709	172200	85710305	2810	2810	2810	2810	0
201	20240709	172100	85710305	2810	2810	2810	2810	0
202	20240709	172000	85710305	2810	2810	2810	2810	0
203	20240709	171900	85710305	2810	2810	2810	2810	0
204	20240709	171800	85710305	2810	2810	2810	2810	0
205	20240709	171700	85710305	2810	2810	2810	2810	0
206	20240709	171600	85710305	2810	2810	2810	2810	0
207	20240709	171500	85710305	2810	2810	2810	2810	0
208	20240709	171400	85710305	2810	2810	2810	2810	0
209	20240709	171300	85710305	2810	2810	2810	2810	0
210	20240709	171200	85710305	2810	2810	2810	2810	0
211	20240709	171100	85710305	2810	2810	2810	2810	0
212	20240709	171000	85710305	2810	2810	2810	2810	343
213	20240709	170900	85710305	2810	2810	2810	2810	0
214	20240709	170800	85710305	2810	2810	2810	2810	0
215	20240709	170700	85710305	2810	2810	2810	2810	0
216	20240709	170600	85710305	2810	2810	2810	2810	0
217	20240709	170500	85710305	2810	2810	2810	2810	0
218	20240709	170400	85710305	2810	2810	2810	2810	0
219	20240709	170300	85710305	2810	2810	2810	2810	0
220	20240709	170200	85710305	2810	2810	2810	2810	0
221	20240709	170100	85710305	2810	2810	2810	2810	0
222	20240709	170000	85710305	2810	2810	2810	2810	0
223	20240709	165900	85710305	2810	2810	2810	2810	0
224	20240709	165800	85710305	2810	2810	2810	2810	0
225	20240709	165700	85710305	2810	2810	2810	2810	0
226	20240709	165600	85710305	2810	2810	2810	2810	0
227	20240709	165500	85710305	2810	2810	2810	2810	0
228	20240709	165400	85710305	2810	2810	2810	2810	0
229	20240709	165300	85710305	2810	2810	2810	2810	0
230	20240709	165200	85710305	2810	2810	2810	2810	0
231	20240709	165100	85710305	2810	2810	2810	2810	0
232	20240709	165000	85710305	2810	2810	2810	2810	0
233	20240709	164900	85710305	2810	2810	2810	2810	0
234	20240709	164800	85710305	2810	2810	2810	2810	0
235	20240709	164700	85710305	2810	2810	2810	2810	0
236	20240709	164600	85710305	2810	2810	2810	2810	0
237	20240709	164500	85710305	2810	2810	2810	2810	0
238	20240709	164400	85710305	2810	2810	2810	2810	0
239	20240709	164300	85710305	2810	2810	2810	2810	0
240	20240709	164200	85710305	2810	2810	2810	2810	0
241	20240709	164100	85710305	2810	2810	2810	2810	0
242	20240709	164000	85710305	2810	2810	2810	2810	343
243	20240709	163900	85710305	2810	2810	2810	2810	0
244	20240709	163800	85710305	2810	2810	2810	2810	0
245	20240709	163700	85710305	2810	2810	2810	2810	0
246	20240709	163600	85710305	2810	2810	2810	2810	0
247	20240709	163500	85710305	2810	2810	2810	2810	0
248	20240709	163400	85710305	2810	2810	2810	2810	0
249	20240709	163300	85710305	2810	2810	2810	2810	0
250	20240709	163200	85710305	2810	2810	2810	2810	0
251	20240709	163100	85710305	2810	2810	2810	2810	0
252	20240709	163000	85710305	2810	2810	2810	2810	0
253	20240709	162900	85710305	2810	2810	2810	2810	0
254	20240709	162800	85710305	2810	2810	2810	2810	0
255	20240709	162700	85710305	2810	2810	2810	2810	0
256	20240709	162600	85710305	2810	2810	2810	2810	0
257	20240709	162500	85710305	2810	2810	2810	2810	0
258	20240709	162400	85710305	2810	2810	2810	2810	0
259	20240709	162300	85710305	2810	2810	2810	2810	0
260	20240709	162200	85710305	2810	2810	2810	2810	0
261	20240709	162100	85710305	2810	2810	2810	2810	0
262	20240709	162000	85710305	2810	2810	2810	2810	0
263	20240709	161900	85710305	2810	2810	2810	2810	0
264	20240709	161800	85710305	2810	2810	2810	2810	0
265	20240709	161700	85710305	2810	2810	2810	2810	0
266	20240709	161600	85710305	2810	2810	2810	2810	0
267	20240709	161500	85710305	2810	2810	2810	2810	0
268	20240709	161400	85710305	2810	2810	2810	2810	0
269	20240709	161300	85710305	2810	2810	2810	2810	0
270	20240709	161200	85710305	2810	2810	2810	2810	0
271	20240709	161100	85710305	2810	2810	2810	2810	0
272	20240709	161000	85710305	2810	2810	2810	2810	343
273	20240709	160900	85710305	2810	2810	2810	2810	0
274	20240709	160800	85710305	2810	2810	2810	2810	0
275	20240709	160700	85710305	2810	2810	2810	2810	0
276	20240709	160600	85710305	2810	2810	2810	2810	0
277	20240709	160500	85710305	2810	2810	2810	2810	0
278	20240709	160400	85710305	2810	2810	2810	2810	0
279	20240709	160300	85710305	2810	2810	2810	2810	0
280	20240709	160200	85710305	2810	2810	2810	2810	0
281	20240709	160100	85710305	2810	2810	2810	2810	0
282	20240709	160000	85710305	2810	2810	2810	2810	0
283	20240709	155900	85710305	2810	2810	2810	2810	0
284	20240709	155800	85710305	2810	2810	2810	2810	0
285	20240709	155700	85710305	2810	2810	2810	2810	0
286	20240709	155600	85710305	2810	2810	2810	2810	0
287	20240709	155500	85710305	2810	2810	2810	2810	0
288	20240709	155400	85710305	2810	2810	2810	2810	0
289	20240709	155300	85710305	2810	2810	2810	2810	0
290	20240709	155200	85710305	2810	2810	2810	2810	0
291	20240709	155100	85710305	2810	2810	2810	2810	0
292	20240709	155000	85710305	2810	2810	2810	2810	0
293	20240709	154900	85710305	2810	2810	2810	2810	0
294	20240709	154800	85710305	2810	2810	2810	2810	0
295	20240709	154700	85710305	2810	2810	2810	2810	0
296	20240709	154600	85710305	2810	2810	2810	2810	0
297	20240709	154500	85710305	2810	2810	2810	2810	0
298	20240709	154400	85710305	2810	2810	2810	2810	0
299	20240709	154300	85710305	2810	2810	2810	2810	0
300	20240709	154200	85710305	2810	2810	2810	2810	0
301	20240709	154100	85710305	2810	2810	2810	2810	0
302	20240709	154000	85710305	2810	2810	2810	2810	343
303	20240709	153900	85710305	2810	2810	2810	2810	0
304	20240709	153800	85710305	2810	2810	2810	2810	0
305	20240709	153700	85710305	2810	2810	2810	2810	0
306	20240709	153600	85710305	2810	2810	2810	2810	0
307	20240709	153500	85710305	2810	2810	2810	2810	0
308	20240709	153400	85710305	2810	2810	2810	2810	0
309	20240709	153300	85710305	2810	2810	2810	2810	0
310	20240709	153200	85710305	2810	2810	2810	2810	0
311	20240709	153100	85710305	2810	2810	2810	2810	0
312	20240709	153000	85710305	2810	2810	2810	2810	343
313	20240709	152900	84746475	2835	2835	2835	2835	0
314	20240709	152800	84746475	2835	2835	2835	2835	0
315	20240709	152700	84746475	2835	2835	2835	2835	0
316	20240709	152600	84746475	2835	2835	2835	2835	0
317	20240709	152500	84746475	2835	2835	2835	2835	0
318	20240709	152400	84746475	2835	2835	2835	2835	0
319	20240709	152300	84746475	2835	2835	2835	2835	0
320	20240709	152200	84746475	2835	2835	2835	2835	0
321	20240709	152100	84746475	2835	2835	2835	2835	0
322	20240709	152000	84746475	2835	2835	2835	2835	0
323	20240709	151900	84746475	2835	2835	2835	2835	0
324	20240709	151800	84746475	2835	2835	2835	2835	0
325	20240709	151700	84746475	2835	2835	2835	2835	1
326	20240709	151600	84743640	2815	2815	2815	2815	8
327	20240709	151500	84721120	2835	2835	2835	2835	0
328	20240709	151400	84721120	2835	2835	2835	2835	0
329	20240709	151300	84721120	2835	2835	2835	2835	0
330	20240709	151200	84721120	2835	2835	2835	2835	1
331	20240709	151100	84718285	2835	2835	2835	2835	0
332	20240709	151000	84718285	2835	2835	2835	2835	5
333	20240709	150900	84704110	2835	2835	2835	2835	0
334	20240709	150800	84704110	2835	2835	2835	2835	0
335	20240709	150700	84704110	2835	2835	2835	2835	0
336	20240709	150600	84704110	2835	2835	2835	2835	0
337	20240709	150500	84704110	2835	2835	2835	2835	0
338	20240709	150400	84704110	2835	2835	2835	2835	0
339	20240709	150300	84704110	2835	2835	2835	2830	402
340	20240709	150200	83566440	2820	2815	2820	2815	1010
341	20240709	150100	80723240	2815	2815	2815	2815	0
342	20240709	150000	80723240	2815	2815	2815	2815	0
343	20240709	145900	80723240	2815	2815	2815	2815	0
344	20240709	145800	80723240	2815	2830	2830	2815	102
345	20240709	145700	80435660	2815	2815	2815	2815	0
346	20240709	145600	80435660	2815	2815	2815	2815	0
347	20240709	145500	80435660	2815	2815	2815	2815	0
348	20240709	145400	80435660	2815	2815	2815	2815	0
349	20240709	145300	80435660	2815	2815	2815	2815	0
350	20240709	145200	80435660	2815	2815	2815	2815	0
351	20240709	145100	80435660	2815	2815	2815	2815	0
352	20240709	145000	80435660	2815	2815	2815	2815	0
353	20240709	144900	80435660	2815	2815	2815	2815	0
354	20240709	144800	80435660	2815	2815	2815	2815	0
355	20240709	144700	80435660	2815	2820	2820	2815	121
356	20240709	144600	80094800	2820	2820	2820	2820	0
357	20240709	144500	80094800	2820	2820	2820	2820	0
358	20240709	144400	80094800	2820	2820	2820	2820	0
359	20240709	144300	80094800	2820	2820	2820	2820	0
360	20240709	144200	80094800	2820	2820	2820	2820	5
361	20240709	144100	80080700	2855	2850	2855	2850	500
362	20240709	144000	78653750	2850	2820	2855	2820	1207
363	20240709	143900	75240725	2820	2820	2820	2820	0
364	20240709	143800	75240725	2820	2820	2820	2820	0
365	20240709	143700	75240725	2820	2820	2820	2820	0
366	20240709	143600	75240725	2820	2820	2820	2820	0
367	20240709	143500	75240725	2820	2820	2820	2820	0
368	20240709	143400	75240725	2820	2820	2820	2820	0
369	20240709	143300	75240725	2820	2820	2820	2820	0
370	20240709	143200	75240725	2820	2820	2820	2820	0
371	20240709	143100	75240725	2820	2820	2820	2820	0
372	20240709	143000	75240725	2820	2820	2820	2820	1
373	20240709	142900	75237905	2810	2810	2810	2810	0
374	20240709	142800	75237905	2810	2810	2810	2810	0
375	20240709	142700	75237905	2810	2810	2810	2810	0
376	20240709	142600	75237905	2810	2810	2810	2810	1
377	20240709	142500	75235095	2810	2810	2810	2810	0
378	20240709	142400	75235095	2810	2810	2810	2810	0
379	20240709	142300	75235095	2810	2810	2810	2810	0
380	20240709	142200	75235095	2810	2820	2820	2810	307
381	20240709	142100	74372100	2820	2820	2820	2820	206
382	20240709	142000	73791180	2820	2820	2820	2820	0
383	20240709	141900	73791180	2820	2820	2820	2820	0
384	20240709	141800	73791180	2820	2820	2820	2820	0
385	20240709	141700	73791180	2820	2820	2820	2820	0
386	20240709	141600	73791180	2820	2820	2820	2820	0
387	20240709	141500	73791180	2820	2820	2820	2820	0
388	20240709	141400	73791180	2820	2820	2820	2820	0
389	20240709	141300	73791180	2820	2820	2820	2820	0
390	20240709	141200	73791180	2820	2820	2820	2820	2
391	20240709	141100	73785540	2815	2815	2815	2815	0
392	20240709	141000	73785540	2815	2815	2815	2815	0
393	20240709	140900	73785540	2815	2815	2815	2815	5
394	20240709	140800	73771465	2815	2815	2815	2815	0
395	20240709	140700	73771465	2815	2815	2815	2815	0
396	20240709	140600	73771465	2815	2815	2815	2815	0
397	20240709	140500	73771465	2815	2815	2815	2815	0
398	20240709	140400	73771465	2815	2815	2815	2815	0
399	20240709	140300	73771465	2815	2815	2815	2815	0
400	20240709	140200	73771465	2815	2815	2815	2815	0
401	20240709	140100	73771465	2815	2815	2815	2815	2000
402	20240709	140000	68141465	2820	2820	2820	2820	10
403	20240709	135900	68113265	2820	2820	2820	2820	10
404	20240709	135800	68085065	2820	2825	2825	2820	41
405	20240709	135700	67969395	2830	2830	2830	2830	0
406	20240709	135600	67969395	2830	2830	2830	2830	8
407	20240709	135500	67946755	2830	2830	2830	2830	0
408	20240709	135400	67946755	2830	2830	2830	2830	0
409	20240709	135300	67946755	2830	2830	2830	2830	0
410	20240709	135200	67946755	2830	2830	2830	2830	0
411	20240709	135100	67946755	2830	2830	2830	2830	0
412	20240709	135000	67946755	2830	2830	2830	2830	0
413	20240709	134900	67946755	2830	2830	2830	2830	0
414	20240709	134800	67946755	2830	2830	2830	2830	0
415	20240709	134700	67946755	2830	2830	2830	2830	0
416	20240709	134600	67946755	2830	2830	2830	2830	0
417	20240709	134500	67946755	2830	2830	2830	2830	0
418	20240709	134400	67946755	2830	2830	2830	2830	1
419	20240709	134300	67943925	2825	2825	2825	2825	204
420	20240709	134200	67367625	2825	2825	2825	2825	0
421	20240709	134100	67367625	2825	2825	2825	2825	0
422	20240709	134000	67367625	2825	2825	2825	2825	1
423	20240709	133900	67364800	2815	2815	2815	2815	0
424	20240709	133800	67364800	2815	2815	2815	2815	29
425	20240709	133700	67283165	2815	2815	2815	2815	10
426	20240709	133600	67255015	2815	2815	2815	2815	0
427	20240709	133500	67255015	2815	2815	2815	2815	10
428	20240709	133400	67226865	2815	2815	2815	2815	0
429	20240709	133300	67226865	2815	2815	2815	2815	5
430	20240709	133200	67212790	2815	2815	2815	2815	0
431	20240709	133100	67212790	2815	2810	2815	2810	215
432	20240709	133000	66608605	2805	2805	2805	2805	0
433	20240709	132900	66608605	2805	2805	2805	2805	0
434	20240709	132800	66608605	2805	2805	2805	2805	31
435	20240709	132700	66521650	2805	2805	2805	2805	0
436	20240709	132600	66521650	2805	2805	2805	2805	2
437	20240709	132500	66516040	2805	2805	2805	2805	534
438	20240709	132400	65018170	2800	2800	2800	2800	0
439	20240709	132300	65018170	2800	2800	2800	2800	0
440	20240709	132200	65018170	2800	2800	2800	2800	0
441	20240709	132100	65018170	2800	2800	2800	2800	0
442	20240709	132000	65018170	2800	2800	2800	2800	0
443	20240709	131900	65018170	2800	2800	2800	2800	0
444	20240709	131800	65018170	2800	2800	2800	2800	0
445	20240709	131700	65018170	2800	2800	2800	2800	0
446	20240709	131600	65018170	2800	2800	2800	2800	0
447	20240709	131500	65018170	2800	2800	2800	2800	37
448	20240709	131400	64914570	2800	2805	2805	2800	20
449	20240709	131300	64858520	2805	2805	2805	2805	0
450	20240709	131200	64858520	2805	2805	2805	2805	1
451	20240709	131100	64855715	2800	2800	2800	2800	0
452	20240709	131000	64855715	2800	2800	2800	2800	0
453	20240709	130900	64855715	2800	2805	2805	2800	24
454	20240709	130800	64788465	2805	2805	2805	2805	0
455	20240709	130700	64788465	2805	2805	2805	2805	0
456	20240709	130600	64788465	2805	2805	2805	2805	0
457	20240709	130500	64788465	2805	2805	2805	2805	40
458	20240709	130400	64676265	2805	2805	2805	2805	0
459	20240709	130300	64676265	2805	2805	2805	2805	1
460	20240709	130200	64673460	2800	2800	2800	2800	109
461	20240709	130100	64368260	2800	2800	2800	2800	0
462	20240709	130000	64368260	2800	2805	2805	2800	3414
463	20240709	125900	54808995	2810	2810	2810	2810	0
464	20240709	125800	54808995	2810	2810	2810	2810	0
465	20240709	125700	54808995	2810	2810	2810	2810	0
466	20240709	125600	54808995	2810	2810	2810	2810	0
467	20240709	125500	54808995	2810	2810	2810	2810	0
468	20240709	125400	54808995	2810	2810	2810	2810	55
469	20240709	125300	54654445	2810	2810	2810	2810	0
470	20240709	125200	54654445	2810	2800	2810	2800	4
471	20240709	125100	54643235	2800	2800	2800	2800	0
472	20240709	125000	54643235	2800	2805	2805	2800	380
473	20240709	124900	53578590	2810	2810	2810	2810	0
474	20240709	124800	53578590	2810	2810	2810	2810	0
475	20240709	124700	53578590	2810	2810	2810	2810	0
476	20240709	124600	53578590	2810	2810	2810	2810	0
477	20240709	124500	53578590	2810	2810	2810	2810	0
478	20240709	124400	53578590	2810	2810	2810	2810	0
479	20240709	124300	53578590	2810	2810	2810	2810	0
480	20240709	124200	53578590	2810	2810	2810	2810	45
481	20240709	124100	53452140	2815	2815	2815	2815	0
482	20240709	124000	53452140	2815	2815	2815	2815	0
483	20240709	123900	53452140	2815	2815	2815	2815	0
484	20240709	123800	53452140	2815	2815	2815	2815	0
485	20240709	123700	53452140	2815	2815	2815	2815	0
486	20240709	123600	53452140	2815	2815	2815	2815	0
487	20240709	123500	53452140	2815	2815	2815	2815	0
488	20240709	123400	53452140	2815	2815	2815	2815	0
489	20240709	123300	53452140	2815	2815	2815	2815	0
490	20240709	123200	53452140	2815	2815	2815	2815	0
491	20240709	123100	53452140	2815	2815	2815	2815	0
492	20240709	123000	53452140	2815	2815	2815	2815	0
493	20240709	122900	53452140	2815	2815	2815	2815	0
494	20240709	122800	53452140	2815	2815	2815	2815	0
495	20240709	122700	53452140	2815	2815	2815	2815	0
496	20240709	122600	53452140	2815	2815	2815	2815	0
497	20240709	122500	53452140	2815	2815	2815	2815	0
498	20240709	122400	53452140	2815	2815	2815	2815	0
499	20240709	122300	53452140	2815	2815	2815	2815	0
500	20240709	122200	53452140	2815	2815	2815	2815	0
501	20240709	122100	53452140	2815	2815	2815	2815	0
502	20240709	122000	53452140	2815	2815	2815	2815	40
503	20240709	121900	53339540	2815	2815	2815	2815	10
504	20240709	121800	53311390	2815	2815	2815	2815	0
505	20240709	121700	53311390	2815	2815	2815	2815	0
506	20240709	121600	53311390	2815	2815	2815	2815	0
507	20240709	121500	53311390	2815	2815	2815	2815	0
508	20240709	121400	53311390	2815	2815	2815	2815	0
509	20240709	121300	53311390	2815	2815	2815	2815	0
510	20240709	121200	53311390	2815	2815	2815	2815	20
511	20240709	121100	53255090	2815	2815	2815	2815	0
512	20240709	121000	53255090	2815	2815	2815	2815	1
513	20240709	120900	53252275	2815	2815	2815	2815	0
514	20240709	120800	53252275	2815	2815	2815	2815	0
515	20240709	120700	53252275	2815	2815	2815	2815	10
516	20240709	120600	53224125	2815	2815	2815	2815	0
517	20240709	120500	53224125	2815	2815	2815	2815	0
518	20240709	120400	53224125	2815	2815	2815	2815	0
519	20240709	120300	53224125	2815	2815	2815	2815	0
520	20240709	120200	53224125	2815	2815	2815	2815	1
521	20240709	120100	53221310	2805	2810	2810	2805	1000
522	20240709	120000	50415180	2810	2815	2815	2810	300
523	20240709	115900	49571930	2830	2830	2830	2830	0
524	20240709	115800	49571930	2830	2830	2830	2830	0
525	20240709	115700	49571930	2830	2830	2830	2830	1
526	20240709	115600	49569100	2810	2810	2810	2810	0
527	20240709	115500	49569100	2810	2820	2820	2810	190
528	20240709	115400	49033970	2830	2835	2835	2830	252
529	20240709	115300	48320645	2835	2835	2835	2835	50
530	20240709	115200	48178895	2835	2835	2835	2835	0
531	20240709	115100	48178895	2835	2835	2835	2835	0
532	20240709	115000	48178895	2835	2835	2835	2835	0
533	20240709	114900	48178895	2835	2835	2835	2835	0
534	20240709	114800	48178895	2835	2835	2835	2835	0
535	20240709	114700	48178895	2835	2835	2835	2835	0
536	20240709	114600	48178895	2835	2835	2835	2835	0
537	20240709	114500	48178895	2835	2835	2835	2835	0
538	20240709	114400	48178895	2835	2835	2835	2835	0
539	20240709	114300	48178895	2835	2835	2835	2835	0
540	20240709	114200	48178895	2835	2835	2835	2835	0
541	20240709	114100	48178895	2835	2835	2835	2835	0
542	20240709	114000	48178895	2835	2835	2835	2835	0
543	20240709	113900	48178895	2835	2835	2835	2835	30
544	20240709	113800	48093845	2835	2835	2835	2835	0
545	20240709	113700	48093845	2835	2835	2835	2835	0
546	20240709	113600	48093845	2835	2835	2835	2835	1
547	20240709	113500	48091010	2835	2835	2835	2835	13
548	20240709	113400	48054155	2835	2835	2835	2835	0
549	20240709	113300	48054155	2835	2835	2835	2835	15
550	20240709	113200	48011630	2840	2840	2840	2840	0
551	20240709	113100	48011630	2840	2840	2840	2840	0
552	20240709	113000	48011630	2840	2840	2840	2840	54
553	20240709	112900	47858270	2840	2840	2840	2840	0
554	20240709	112800	47858270	2840	2840	2840	2840	0
555	20240709	112700	47858270	2840	2840	2840	2840	0
556	20240709	112600	47858270	2840	2840	2840	2840	0
557	20240709	112500	47858270	2840	2840	2840	2840	100
558	20240709	112400	47574270	2850	2845	2850	2840	101
559	20240709	112300	47287200	2845	2845	2845	2845	55
560	20240709	112200	47130725	2845	2845	2845	2845	1
561	20240709	112100	47127880	2845	2845	2845	2845	0
562	20240709	112000	47127880	2845	2845	2845	2845	0
563	20240709	111900	47127880	2845	2845	2845	2845	0
564	20240709	111800	47127880	2845	2845	2845	2845	0
565	20240709	111700	47127880	2845	2845	2845	2845	0
566	20240709	111600	47127880	2845	2845	2845	2845	0
567	20240709	111500	47127880	2845	2845	2845	2845	0
568	20240709	111400	47127880	2845	2845	2845	2845	0
569	20240709	111300	47127880	2845	2845	2845	2845	0
570	20240709	111200	47127880	2845	2845	2845	2845	416
571	20240709	111100	45944360	2855	2855	2855	2855	0
572	20240709	111000	45944360	2855	2855	2855	2855	0
573	20240709	110900	45944360	2855	2855	2855	2855	0
574	20240709	110800	45944360	2855	2855	2855	2855	0
575	20240709	110700	45944360	2855	2855	2855	2855	0
576	20240709	110600	45944360	2855	2855	2855	2855	0
577	20240709	110500	45944360	2855	2855	2855	2855	5
578	20240709	110400	45930085	2845	2845	2845	2845	0
579	20240709	110300	45930085	2845	2845	2845	2845	0
580	20240709	110200	45930085	2845	2845	2845	2845	0
581	20240709	110100	45930085	2845	2845	2845	2845	0
582	20240709	110000	45930085	2845	2845	2845	2845	0
583	20240709	105900	45930085	2845	2845	2845	2845	0
584	20240709	105800	45930085	2845	2845	2845	2845	0
585	20240709	105700	45930085	2845	2845	2845	2845	427
586	20240709	105600	44715270	2840	2850	2850	2840	79
587	20240709	105500	44490855	2855	2855	2855	2855	0
588	20240709	105400	44490855	2855	2855	2855	2855	0
589	20240709	105300	44490855	2855	2855	2855	2855	0
590	20240709	105200	44490855	2855	2855	2855	2855	20
591	20240709	105100	44433755	2855	2855	2855	2855	0
592	20240709	105000	44433755	2855	2855	2855	2855	0
593	20240709	104900	44433755	2855	2855	2855	2855	0
594	20240709	104800	44433755	2855	2855	2855	2855	20
595	20240709	104700	44376655	2855	2850	2855	2850	41
596	20240709	104600	44259800	2855	2855	2855	2855	0
597	20240709	104500	44259800	2855	2855	2855	2855	0
598	20240709	104400	44259800	2855	2855	2855	2855	0
599	20240709	104300	44259800	2855	2855	2855	2855	212
600	20240709	104200	43654540	2870	2870	2870	2870	0
601	20240709	104100	43654540	2870	2870	2870	2870	0
602	20240709	104000	43654540	2870	2870	2870	2870	0
603	20240709	103900	43654540	2870	2870	2870	2870	1
604	20240709	103800	43651670	2855	2855	2855	2855	0
605	20240709	103700	43651670	2855	2855	2855	2855	0
606	20240709	103600	43651670	2855	2855	2855	2855	97
607	20240709	103500	43374735	2855	2860	2860	2855	137
608	20240709	103400	42983570	2865	2865	2865	2865	12
609	20240709	103300	42949190	2860	2860	2860	2860	10
610	20240709	103200	42920590	2865	2865	2865	2865	5
611	20240709	103100	42906265	2860	2870	2870	2860	70
612	20240709	103000	42705965	2870	2870	2870	2870	0
613	20240709	102900	42705965	2870	2870	2870	2870	0
614	20240709	102800	42705965	2870	2870	2870	2870	30
615	20240709	102700	42619865	2870	2865	2870	2860	44
616	20240709	102600	42493665	2870	2870	2870	2870	16
617	20240709	102500	42447745	2870	2870	2870	2870	1
618	20240709	102400	42444875	2880	2880	2880	2880	91
619	20240709	102300	42182795	2875	2880	2880	2875	31
620	20240709	102200	42093570	2885	2900	2900	2885	12
621	20240709	102100	42058935	2885	2885	2885	2885	90
622	20240709	102000	41799285	2880	2880	2880	2880	0
623	20240709	101900	41799285	2880	2885	2885	2880	8
624	20240709	101800	41776210	2885	2885	2885	2885	1
625	20240709	101700	41773325	2885	2885	2885	2885	0
626	20240709	101600	41773325	2885	2885	2885	2885	10
627	20240709	101500	41744475	2885	2885	2885	2885	4
628	20240709	101400	41732935	2885	2885	2885	2885	1
629	20240709	101300	41730050	2885	2885	2885	2885	1
630	20240709	101200	41727165	2880	2880	2880	2880	1
631	20240709	101100	41724285	2875	2870	2875	2870	104
632	20240709	101000	41425720	2870	2885	2885	2870	3
633	20240709	100900	41417080	2885	2885	2885	2885	0
634	20240709	100800	41417080	2885	2885	2885	2885	500
635	20240709	100700	39974580	2885	2880	2885	2880	201
636	20240709	100600	39395695	2880	2880	2880	2880	0
637	20240709	100500	39395695	2880	2865	2880	2865	2
638	20240709	100400	39389950	2855	2855	2855	2855	0
639	20240709	100300	39389950	2855	2855	2855	2855	0
640	20240709	100200	39389950	2855	2855	2855	2855	0
641	20240709	100100	39389950	2855	2855	2855	2855	0
642	20240709	100000	39389950	2855	2855	2855	2855	377
643	20240709	095900	38313615	2880	2880	2880	2880	3
644	20240709	095800	38304975	2885	2885	2885	2885	1
645	20240709	095700	38302090	2880	2880	2880	2855	404
646	20240709	095600	37138595	2880	2880	2880	2880	0
647	20240709	095500	37138595	2880	2870	2880	2870	887
648	20240709	095400	34592855	2870	2860	2870	2860	1518
649	20240709	095300	30243785	2865	2865	2865	2865	0
650	20240709	095200	30243785	2865	2865	2865	2865	0
651	20240709	095100	30243785	2865	2855	2865	2855	10
652	20240709	095000	30215145	2840	2840	2840	2840	0
653	20240709	094900	30215145	2840	2840	2840	2840	0
654	20240709	094800	30215145	2840	2840	2840	2840	6
655	20240709	094700	30198105	2840	2840	2840	2840	0
656	20240709	094600	30198105	2840	2840	2840	2840	0
657	20240709	094500	30198105	2840	2840	2840	2840	2
658	20240709	094400	30192425	2840	2840	2840	2840	600
659	20240709	094300	28488425	2860	2860	2860	2860	130
660	20240709	094200	28116625	2860	2860	2860	2860	0
661	20240709	094100	28116625	2860	2855	2860	2855	2
662	20240709	094000	28110910	2860	2850	2860	2850	20
663	20240709	093900	28053810	2850	2860	2860	2850	30
664	20240709	093800	27968110	2840	2845	2845	2840	200
665	20240709	093700	27400105	2850	2865	2865	2850	44
666	20240709	093600	27274685	2850	2850	2850	2850	20
667	20240709	093500	27217685	2840	2840	2840	2840	68
668	20240709	093400	27024565	2840	2840	2840	2840	32
669	20240709	093300	26933685	2835	2835	2835	2835	2017
670	20240709	093200	21215490	2825	2825	2825	2825	0
671	20240709	093100	21215490	2825	2825	2825	2825	736
672	20240709	093000	19136290	2820	2810	2820	2805	981
673	20240709	092900	16372580	2805	2805	2805	2805	0
674	20240709	092800	16372580	2805	2805	2805	2805	0
675	20240709	092700	16372580	2805	2805	2805	2805	130
676	20240709	092600	16007930	2805	2805	2805	2805	0
677	20240709	092500	16007930	2805	2810	2820	2805	1400
678	20240709	092400	12072430	2805	2810	2810	2805	100
679	20240709	092300	11791920	2820	2820	2820	2820	0
680	20240709	092200	11791920	2820	2820	2820	2820	0
681	20240709	092100	11791920	2820	2820	2820	2820	142
682	20240709	092000	11391480	2820	2820	2820	2820	0
683	20240709	091900	11391480	2820	2810	2820	2810	3246
684	20240709	091800	2261750	2810	2810	2810	2810	3
685	20240709	091700	2253320	2810	2810	2810	2810	0
686	20240709	091600	2253320	2810	2810	2810	2810	1
687	20240709	091500	2250510	2805	2805	2805	2805	0
688	20240709	091400	2250510	2805	2805	2805	2805	1
689	20240709	091300	2247705	2805	2805	2805	2805	0
690	20240709	091200	2247705	2805	2805	2805	2805	0
691	20240709	091100	2247705	2805	2805	2805	2805	0
692	20240709	091000	2247705	2805	2805	2805	2805	0
693	20240709	090900	2247705	2805	2805	2805	2805	0
694	20240709	090800	2247705	2805	2805	2805	2805	18
695	20240709	090700	2197215	2805	2805	2805	2805	0
696	20240709	090600	2197215	2805	2805	2805	2805	1
697	20240709	090500	2194410	2810	2785	2810	2785	11
698	20240709	090400	2163595	2775	2780	2780	2775	407
699	20240709	090300	1034160	2780	2780	2780	2780	0
700	20240709	090200	1034160	2780	2780	2780	2780	0
701	20240709	090100	1034160	2780	2780	2780	2780	0
702	20240709	090000	1034160	2780	2780	2780	2780	372