KissMeData/271830/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210900	88886890	2845	2845	2845	2845	1695
3	20240709	210800	88886890	2845	2845	2845	2845	0
4	20240709	210700	88886890	2845	2845	2845	2845	0
5	20240709	210600	88886890	2845	2845	2845	2845	0
6	20240709	210500	88886890	2845	2845	2845	2845	0
7	20240709	210400	88886890	2845	2845	2845	2845	0
8	20240709	210300	88886890	2845	2845	2845	2845	0
9	20240709	210200	88886890	2845	2845	2845	2845	0
10	20240709	210100	88886890	2845	2845	2845	2845	0
11	20240709	210000	88886890	2845	2845	2845	2845	0
12	20240709	205900	88886890	2845	2845	2845	2845	0
13	20240709	205800	88886890	2845	2845	2845	2845	0
14	20240709	205700	88886890	2845	2845	2845	2845	0
15	20240709	205600	88886890	2845	2845	2845	2845	0
16	20240709	205500	88886890	2845	2845	2845	2845	0
17	20240709	205400	88886890	2845	2845	2845	2845	0
18	20240709	205300	88886890	2845	2845	2845	2845	0
19	20240709	205200	88886890	2845	2845	2845	2845	0
20	20240709	205100	88886890	2845	2845	2845	2845	0
21	20240709	205000	88886890	2845	2845	2845	2845	0
22	20240709	204900	88886890	2845	2845	2845	2845	0
23	20240709	204800	88886890	2845	2845	2845	2845	0
24	20240709	204700	88886890	2845	2845	2845	2845	0
25	20240709	204600	88886890	2845	2845	2845	2845	0
26	20240709	204500	88886890	2845	2845	2845	2845	0
27	20240709	204400	88886890	2845	2845	2845	2845	0
28	20240709	204300	88886890	2845	2845	2845	2845	0
29	20240709	204200	88886890	2845	2845	2845	2845	0
30	20240709	204100	88886890	2845	2845	2845	2845	0
31	20240709	204000	88886890	2845	2845	2845	2845	0
32	20240709	203900	88886890	2845	2845	2845	2845	1695
33	20240709	203800	88886890	2845	2845	2845	2845	0
34	20240709	203700	88886890	2845	2845	2845	2845	0
35	20240709	203600	88886890	2845	2845	2845	2845	0
36	20240709	203500	88886890	2845	2845	2845	2845	0
37	20240709	203400	88886890	2845	2845	2845	2845	0
38	20240709	203300	88886890	2845	2845	2845	2845	0
39	20240709	203200	88886890	2845	2845	2845	2845	0
40	20240709	203100	88886890	2845	2845	2845	2845	0
41	20240709	203000	88886890	2845	2845	2845	2845	0
42	20240709	202900	88886890	2845	2845	2845	2845	0
43	20240709	202800	88886890	2845	2845	2845	2845	0
44	20240709	202700	88886890	2845	2845	2845	2845	0
45	20240709	202600	88886890	2845	2845	2845	2845	0
46	20240709	202500	88886890	2845	2845	2845	2845	0
47	20240709	202400	88886890	2845	2845	2845	2845	0
48	20240709	202300	88886890	2845	2845	2845	2845	0
49	20240709	202200	88886890	2845	2845	2845	2845	0
50	20240709	202100	88886890	2845	2845	2845	2845	0
51	20240709	202000	88886890	2845	2845	2845	2845	0
52	20240709	201900	88886890	2845	2845	2845	2845	0
53	20240709	201800	88886890	2845	2845	2845	2845	0
54	20240709	201700	88886890	2845	2845	2845	2845	0
55	20240709	201600	88886890	2845	2845	2845	2845	0
56	20240709	201500	88886890	2845	2845	2845	2845	0
57	20240709	201400	88886890	2845	2845	2845	2845	0
58	20240709	201300	88886890	2845	2845	2845	2845	0
59	20240709	201200	88886890	2845	2845	2845	2845	0
60	20240709	201100	88886890	2845	2845	2845	2845	0
61	20240709	201000	88886890	2845	2845	2845	2845	0
62	20240709	200900	88886890	2845	2845	2845	2845	1695
63	20240709	200800	88886890	2845	2845	2845	2845	0
64	20240709	200700	88886890	2845	2845	2845	2845	0
65	20240709	200600	88886890	2845	2845	2845	2845	0
66	20240709	200500	88886890	2845	2845	2845	2845	0
67	20240709	200400	88886890	2845	2845	2845	2845	0
68	20240709	200300	88886890	2845	2845	2845	2845	0
69	20240709	200200	88886890	2845	2845	2845	2845	0
70	20240709	200100	88886890	2845	2845	2845	2845	0
71	20240709	200000	88886890	2845	2845	2845	2845	0
72	20240709	195900	88886890	2845	2845	2845	2845	0
73	20240709	195800	88886890	2845	2845	2845	2845	0
74	20240709	195700	88886890	2845	2845	2845	2845	0
75	20240709	195600	88886890	2845	2845	2845	2845	0
76	20240709	195500	88886890	2845	2845	2845	2845	0
77	20240709	195400	88886890	2845	2845	2845	2845	0
78	20240709	195300	88886890	2845	2845	2845	2845	0
79	20240709	195200	88886890	2845	2845	2845	2845	0
80	20240709	195100	88886890	2845	2845	2845	2845	0
81	20240709	195000	88886890	2845	2845	2845	2845	0
82	20240709	194900	88886890	2845	2845	2845	2845	0
83	20240709	194800	88886890	2845	2845	2845	2845	0
84	20240709	194700	88886890	2845	2845	2845	2845	0
85	20240709	194600	88886890	2845	2845	2845	2845	0
86	20240709	194500	88886890	2845	2845	2845	2845	0
87	20240709	194400	88886890	2845	2845	2845	2845	0
88	20240709	194300	88886890	2845	2845	2845	2845	0
89	20240709	194200	88886890	2845	2845	2845	2845	0
90	20240709	194100	88886890	2845	2845	2845	2845	0
91	20240709	194000	88886890	2845	2845	2845	2845	0
92	20240709	193900	88886890	2845	2845	2845	2845	1695
93	20240709	193800	88886890	2845	2845	2845	2845	0
94	20240709	193700	88886890	2845	2845	2845	2845	0
95	20240709	193600	88886890	2845	2845	2845	2845	0
96	20240709	193500	88886890	2845	2845	2845	2845	0
97	20240709	193400	88886890	2845	2845	2845	2845	0
98	20240709	193300	88886890	2845	2845	2845	2845	0
99	20240709	193200	88886890	2845	2845	2845	2845	0
100	20240709	193100	88886890	2845	2845	2845	2845	0
101	20240709	193000	88886890	2845	2845	2845	2845	0
102	20240709	192900	88886890	2845	2845	2845	2845	0
103	20240709	192800	88886890	2845	2845	2845	2845	0
104	20240709	192700	88886890	2845	2845	2845	2845	0
105	20240709	192600	88886890	2845	2845	2845	2845	0
106	20240709	192500	88886890	2845	2845	2845	2845	0
107	20240709	192400	88886890	2845	2845	2845	2845	0
108	20240709	192300	88886890	2845	2845	2845	2845	0
109	20240709	192200	88886890	2845	2845	2845	2845	0
110	20240709	192100	88886890	2845	2845	2845	2845	0
111	20240709	192000	88886890	2845	2845	2845	2845	0
112	20240709	191900	88886890	2845	2845	2845	2845	0
113	20240709	191800	88886890	2845	2845	2845	2845	0
114	20240709	191700	88886890	2845	2845	2845	2845	0
115	20240709	191600	88886890	2845	2845	2845	2845	0
116	20240709	191500	88886890	2845	2845	2845	2845	0
117	20240709	191400	88886890	2845	2845	2845	2845	0
118	20240709	191300	88886890	2845	2845	2845	2845	0
119	20240709	191200	88886890	2845	2845	2845	2845	0
120	20240709	191100	88886890	2845	2845	2845	2845	0
121	20240709	191000	88886890	2845	2845	2845	2845	0
122	20240709	190900	88886890	2845	2845	2845	2845	1695
123	20240709	190800	88886890	2845	2845	2845	2845	0
124	20240709	190700	88886890	2845	2845	2845	2845	0
125	20240709	190600	88886890	2845	2845	2845	2845	0
126	20240709	190500	88886890	2845	2845	2845	2845	0
127	20240709	190400	88886890	2845	2845	2845	2845	0
128	20240709	190300	88886890	2845	2845	2845	2845	0
129	20240709	190200	88886890	2845	2845	2845	2845	0
130	20240709	190100	88886890	2845	2845	2845	2845	0
131	20240709	190000	88886890	2845	2845	2845	2845	0
132	20240709	185900	88886890	2845	2845	2845	2845	0
133	20240709	185800	88886890	2845	2845	2845	2845	0
134	20240709	185700	88886890	2845	2845	2845	2845	0
135	20240709	185600	88886890	2845	2845	2845	2845	0
136	20240709	185500	88886890	2845	2845	2845	2845	0
137	20240709	185400	88886890	2845	2845	2845	2845	0
138	20240709	185300	88886890	2845	2845	2845	2845	0
139	20240709	185200	88886890	2845	2845	2845	2845	0
140	20240709	185100	88886890	2845	2845	2845	2845	0
141	20240709	185000	88886890	2845	2845	2845	2845	0
142	20240709	184900	88886890	2845	2845	2845	2845	0
143	20240709	184800	88886890	2845	2845	2845	2845	0
144	20240709	184700	88886890	2845	2845	2845	2845	0
145	20240709	184600	88886890	2845	2845	2845	2845	0
146	20240709	184500	88886890	2845	2845	2845	2845	0
147	20240709	184400	88886890	2845	2845	2845	2845	0
148	20240709	184300	88886890	2845	2845	2845	2845	0
149	20240709	184200	88886890	2845	2845	2845	2845	0
150	20240709	184100	88886890	2845	2845	2845	2845	0
151	20240709	184000	88886890	2845	2845	2845	2845	0
152	20240709	183900	88886890	2845	2845	2845	2845	1695
153	20240709	183800	88886890	2845	2845	2845	2845	0
154	20240709	183700	88886890	2845	2845	2845	2845	0
155	20240709	183600	88886890	2845	2845	2845	2845	0
156	20240709	183500	88886890	2845	2845	2845	2845	0
157	20240709	183400	88886890	2845	2845	2845	2845	0
158	20240709	183300	88886890	2845	2845	2845	2845	0
159	20240709	183200	88886890	2845	2845	2845	2845	0
160	20240709	183100	88886890	2845	2845	2845	2845	0
161	20240709	183000	88886890	2845	2845	2845	2845	0
162	20240709	182900	88886890	2845	2845	2845	2845	0
163	20240709	182800	88886890	2845	2845	2845	2845	0
164	20240709	182700	88886890	2845	2845	2845	2845	0
165	20240709	182600	88886890	2845	2845	2845	2845	0
166	20240709	182500	88886890	2845	2845	2845	2845	0
167	20240709	182400	88886890	2845	2845	2845	2845	0
168	20240709	182300	88886890	2845	2845	2845	2845	0
169	20240709	182200	88886890	2845	2845	2845	2845	0
170	20240709	182100	88886890	2845	2845	2845	2845	0
171	20240709	182000	88886890	2845	2845	2845	2845	0
172	20240709	181900	88886890	2845	2845	2845	2845	0
173	20240709	181800	88886890	2845	2845	2845	2845	0
174	20240709	181700	88886890	2845	2845	2845	2845	0
175	20240709	181600	88886890	2845	2845	2845	2845	0
176	20240709	181500	88886890	2845	2845	2845	2845	0
177	20240709	181400	88886890	2845	2845	2845	2845	0
178	20240709	181300	88886890	2845	2845	2845	2845	0
179	20240709	181200	88886890	2845	2845	2845	2845	0
180	20240709	181100	88886890	2845	2845	2845	2845	0
181	20240709	181000	88886890	2845	2845	2845	2845	0
182	20240709	180900	88886890	2845	2845	2845	2845	1695
183	20240709	180800	88886890	2845	2845	2845	2845	0
184	20240709	180700	88886890	2845	2845	2845	2845	0
185	20240709	180600	88886890	2845	2845	2845	2845	0
186	20240709	180500	88886890	2845	2845	2845	2845	0
187	20240709	180400	88886890	2845	2845	2845	2845	0
188	20240709	180300	88886890	2845	2845	2845	2845	0
189	20240709	180200	88886890	2845	2845	2845	2845	0
190	20240709	180100	88886890	2845	2845	2845	2845	0
191	20240709	180000	88886890	2845	2845	2845	2845	0
192	20240709	175900	88886890	2845	2845	2845	2845	0
193	20240709	175800	88886890	2845	2845	2845	2845	0
194	20240709	175700	88886890	2845	2845	2845	2845	0
195	20240709	175600	88886890	2845	2845	2845	2845	0
196	20240709	175500	88886890	2845	2845	2845	2845	0
197	20240709	175400	88886890	2845	2845	2845	2845	0
198	20240709	175300	88886890	2845	2845	2845	2845	0
199	20240709	175200	88886890	2845	2845	2845	2845	0
200	20240709	175100	88886890	2845	2845	2845	2845	0
201	20240709	175000	88886890	2845	2845	2845	2845	0
202	20240709	174900	88886890	2845	2845	2845	2845	0
203	20240709	174800	88886890	2845	2845	2845	2845	0
204	20240709	174700	88886890	2845	2845	2845	2845	0
205	20240709	174600	88886890	2845	2845	2845	2845	0
206	20240709	174500	88886890	2845	2845	2845	2845	0
207	20240709	174400	88886890	2845	2845	2845	2845	0
208	20240709	174300	88886890	2845	2845	2845	2845	0
209	20240709	174200	88886890	2845	2845	2845	2845	0
210	20240709	174100	88886890	2845	2845	2845	2845	0
211	20240709	174000	88886890	2845	2845	2845	2845	0
212	20240709	173900	88886890	2845	2845	2845	2845	1695
213	20240709	173800	88886890	2845	2845	2845	2845	0
214	20240709	173700	88886890	2845	2845	2845	2845	0
215	20240709	173600	88886890	2845	2845	2845	2845	0
216	20240709	173500	88886890	2845	2845	2845	2845	0
217	20240709	173400	88886890	2845	2845	2845	2845	0
218	20240709	173300	88886890	2845	2845	2845	2845	0
219	20240709	173200	88886890	2845	2845	2845	2845	0
220	20240709	173100	88886890	2845	2845	2845	2845	0
221	20240709	173000	88886890	2845	2845	2845	2845	0
222	20240709	172900	88886890	2845	2845	2845	2845	0
223	20240709	172800	88886890	2845	2845	2845	2845	0
224	20240709	172700	88886890	2845	2845	2845	2845	0
225	20240709	172600	88886890	2845	2845	2845	2845	0
226	20240709	172500	88886890	2845	2845	2845	2845	0
227	20240709	172400	88886890	2845	2845	2845	2845	0
228	20240709	172300	88886890	2845	2845	2845	2845	0
229	20240709	172200	88886890	2845	2845	2845	2845	0
230	20240709	172100	88886890	2845	2845	2845	2845	0
231	20240709	172000	88886890	2845	2845	2845	2845	0
232	20240709	171900	88886890	2845	2845	2845	2845	0
233	20240709	171800	88886890	2845	2845	2845	2845	0
234	20240709	171700	88886890	2845	2845	2845	2845	0
235	20240709	171600	88886890	2845	2845	2845	2845	0
236	20240709	171500	88886890	2845	2845	2845	2845	0
237	20240709	171400	88886890	2845	2845	2845	2845	0
238	20240709	171300	88886890	2845	2845	2845	2845	0
239	20240709	171200	88886890	2845	2845	2845	2845	0
240	20240709	171100	88886890	2845	2845	2845	2845	0
241	20240709	171000	88886890	2845	2845	2845	2845	0
242	20240709	170900	88886890	2845	2845	2845	2845	1695
243	20240709	170800	88886890	2845	2845	2845	2845	0
244	20240709	170700	88886890	2845	2845	2845	2845	0
245	20240709	170600	88886890	2845	2845	2845	2845	0
246	20240709	170500	88886890	2845	2845	2845	2845	0
247	20240709	170400	88886890	2845	2845	2845	2845	0
248	20240709	170300	88886890	2845	2845	2845	2845	0
249	20240709	170200	88886890	2845	2845	2845	2845	0
250	20240709	170100	88886890	2845	2845	2845	2845	0
251	20240709	170000	88886890	2845	2845	2845	2845	0
252	20240709	165900	88886890	2845	2845	2845	2845	0
253	20240709	165800	88886890	2845	2845	2845	2845	0
254	20240709	165700	88886890	2845	2845	2845	2845	0
255	20240709	165600	88886890	2845	2845	2845	2845	0
256	20240709	165500	88886890	2845	2845	2845	2845	0
257	20240709	165400	88886890	2845	2845	2845	2845	0
258	20240709	165300	88886890	2845	2845	2845	2845	0
259	20240709	165200	88886890	2845	2845	2845	2845	0
260	20240709	165100	88886890	2845	2845	2845	2845	0
261	20240709	165000	88886890	2845	2845	2845	2845	0
262	20240709	164900	88886890	2845	2845	2845	2845	0
263	20240709	164800	88886890	2845	2845	2845	2845	0
264	20240709	164700	88886890	2845	2845	2845	2845	0
265	20240709	164600	88886890	2845	2845	2845	2845	0
266	20240709	164500	88886890	2845	2845	2845	2845	0
267	20240709	164400	88886890	2845	2845	2845	2845	0
268	20240709	164300	88886890	2845	2845	2845	2845	0
269	20240709	164200	88886890	2845	2845	2845	2845	0
270	20240709	164100	88886890	2845	2845	2845	2845	0
271	20240709	164000	88886890	2845	2845	2845	2845	0
272	20240709	163900	88886890	2845	2845	2845	2845	1695
273	20240709	163800	88886890	2845	2845	2845	2845	0
274	20240709	163700	88886890	2845	2845	2845	2845	0
275	20240709	163600	88886890	2845	2845	2845	2845	0
276	20240709	163500	88886890	2845	2845	2845	2845	0
277	20240709	163400	88886890	2845	2845	2845	2845	0
278	20240709	163300	88886890	2845	2845	2845	2845	0
279	20240709	163200	88886890	2845	2845	2845	2845	0
280	20240709	163100	88886890	2845	2845	2845	2845	0
281	20240709	163000	88886890	2845	2845	2845	2845	0
282	20240709	162900	88886890	2845	2845	2845	2845	0
283	20240709	162800	88886890	2845	2845	2845	2845	0
284	20240709	162700	88886890	2845	2845	2845	2845	0
285	20240709	162600	88886890	2845	2845	2845	2845	0
286	20240709	162500	88886890	2845	2845	2845	2845	0
287	20240709	162400	88886890	2845	2845	2845	2845	0
288	20240709	162300	88886890	2845	2845	2845	2845	0
289	20240709	162200	88886890	2845	2845	2845	2845	0
290	20240709	162100	88886890	2845	2845	2845	2845	0
291	20240709	162000	88886890	2845	2845	2845	2845	0
292	20240709	161900	88886890	2845	2845	2845	2845	0
293	20240709	161800	88886890	2845	2845	2845	2845	0
294	20240709	161700	88886890	2845	2845	2845	2845	0
295	20240709	161600	88886890	2845	2845	2845	2845	0
296	20240709	161500	88886890	2845	2845	2845	2845	0
297	20240709	161400	88886890	2845	2845	2845	2845	0
298	20240709	161300	88886890	2845	2845	2845	2845	0
299	20240709	161200	88886890	2845	2845	2845	2845	0
300	20240709	161100	88886890	2845	2845	2845	2845	0
301	20240709	161000	88886890	2845	2845	2845	2845	0
302	20240709	160900	88886890	2845	2845	2845	2845	1695
303	20240709	160800	88886890	2845	2845	2845	2845	0
304	20240709	160700	88886890	2845	2845	2845	2845	0
305	20240709	160600	88886890	2845	2845	2845	2845	0
306	20240709	160500	88886890	2845	2845	2845	2845	0
307	20240709	160400	88886890	2845	2845	2845	2845	0
308	20240709	160300	88886890	2845	2845	2845	2845	0
309	20240709	160200	88886890	2845	2845	2845	2845	0
310	20240709	160100	88886890	2845	2845	2845	2845	0
311	20240709	160000	88886890	2845	2845	2845	2845	0
312	20240709	155900	88886890	2845	2845	2845	2845	0
313	20240709	155800	88886890	2845	2845	2845	2845	0
314	20240709	155700	88886890	2845	2845	2845	2845	0
315	20240709	155600	88886890	2845	2845	2845	2845	0
316	20240709	155500	88886890	2845	2845	2845	2845	0
317	20240709	155400	88886890	2845	2845	2845	2845	0
318	20240709	155300	88886890	2845	2845	2845	2845	0
319	20240709	155200	88886890	2845	2845	2845	2845	0
320	20240709	155100	88886890	2845	2845	2845	2845	0
321	20240709	155000	88886890	2845	2845	2845	2845	0
322	20240709	154900	88886890	2845	2845	2845	2845	0
323	20240709	154800	88886890	2845	2845	2845	2845	0
324	20240709	154700	88886890	2845	2845	2845	2845	0
325	20240709	154600	88886890	2845	2845	2845	2845	0
326	20240709	154500	88886890	2845	2845	2845	2845	0
327	20240709	154400	88886890	2845	2845	2845	2845	0
328	20240709	154300	88886890	2845	2845	2845	2845	0
329	20240709	154200	88886890	2845	2845	2845	2845	0
330	20240709	154100	88886890	2845	2845	2845	2845	0
331	20240709	154000	88886890	2845	2845	2845	2845	0
332	20240709	153900	88886890	2845	2845	2845	2845	1695
333	20240709	153800	88886890	2845	2845	2845	2845	0
334	20240709	153700	88886890	2845	2845	2845	2845	0
335	20240709	153600	88886890	2845	2845	2845	2845	0
336	20240709	153500	88886890	2845	2845	2845	2845	0
337	20240709	153400	88886890	2845	2845	2845	2845	0
338	20240709	153300	88886890	2845	2845	2845	2845	0
339	20240709	153200	88886890	2845	2845	2845	2845	0
340	20240709	153100	88886890	2845	2845	2845	2845	0
341	20240709	153000	88886890	2845	2845	2845	2845	1695
342	20240709	152900	84064615	2845	2845	2845	2845	0
343	20240709	152800	84064615	2845	2845	2845	2845	0
344	20240709	152700	84064615	2845	2845	2845	2845	0
345	20240709	152600	84064615	2845	2845	2845	2845	0
346	20240709	152500	84064615	2845	2845	2845	2845	0
347	20240709	152400	84064615	2845	2845	2845	2845	0
348	20240709	152300	84064615	2845	2845	2845	2845	0
349	20240709	152200	84064615	2845	2845	2845	2845	0
350	20240709	152100	84064615	2845	2845	2845	2845	0
351	20240709	152000	84064615	2845	2845	2845	2845	0
352	20240709	151900	84064615	2845	2825	2845	2820	1586
353	20240709	151800	79590070	2845	2845	2845	2845	0
354	20240709	151700	79590070	2845	2845	2845	2845	2
355	20240709	151600	79584380	2830	2830	2830	2830	28
356	20240709	151500	79505140	2845	2845	2845	2845	0
357	20240709	151400	79505140	2845	2845	2845	2845	0
358	20240709	151300	79505140	2845	2825	2845	2825	535
359	20240709	151200	77993745	2845	2845	2845	2845	1
360	20240709	151100	77990900	2845	2845	2845	2845	1
361	20240709	151000	77988055	2830	2830	2830	2830	325
362	20240709	150900	77068305	2845	2845	2845	2845	1
363	20240709	150800	77065460	2830	2830	2830	2830	261
364	20240709	150700	76326830	2845	2845	2845	2845	0
365	20240709	150600	76326830	2845	2845	2845	2845	0
366	20240709	150500	76326830	2845	2845	2845	2845	0
367	20240709	150400	76326830	2845	2840	2845	2840	11
368	20240709	150300	76295585	2835	2840	2840	2835	76
369	20240709	150200	76080070	2845	2845	2845	2845	14
370	20240709	150100	76040240	2850	2850	2850	2850	0
371	20240709	150000	76040240	2850	2850	2850	2850	0
372	20240709	145900	76040240	2850	2850	2850	2850	0
373	20240709	145800	76040240	2850	2850	2850	2850	0
374	20240709	145700	76040240	2850	2850	2850	2850	0
375	20240709	145600	76040240	2850	2850	2850	2850	0
376	20240709	145500	76040240	2850	2850	2850	2850	0
377	20240709	145400	76040240	2850	2850	2850	2850	0
378	20240709	145300	76040240	2850	2850	2850	2850	1
379	20240709	145200	76037390	2850	2850	2850	2850	0
380	20240709	145100	76037390	2850	2850	2850	2850	0
381	20240709	145000	76037390	2850	2850	2850	2850	0
382	20240709	144900	76037390	2850	2850	2850	2850	0
383	20240709	144800	76037390	2850	2850	2850	2850	0
384	20240709	144700	76037390	2850	2850	2850	2850	0
385	20240709	144600	76037390	2850	2850	2850	2850	0
386	20240709	144500	76037390	2850	2850	2850	2850	0
387	20240709	144400	76037390	2850	2850	2850	2850	0
388	20240709	144300	76037390	2850	2850	2850	2850	1
389	20240709	144200	76034540	2845	2845	2845	2845	0
390	20240709	144100	76034540	2845	2845	2845	2845	77
391	20240709	144000	75815475	2845	2845	2845	2845	0
392	20240709	143900	75815475	2845	2845	2845	2845	10
393	20240709	143800	75787025	2840	2840	2840	2840	0
394	20240709	143700	75787025	2840	2840	2840	2840	0
395	20240709	143600	75787025	2840	2840	2840	2840	0
396	20240709	143500	75787025	2840	2840	2840	2840	0
397	20240709	143400	75787025	2840	2840	2840	2840	0
398	20240709	143300	75787025	2840	2840	2840	2840	0
399	20240709	143200	75787025	2840	2840	2840	2840	0
400	20240709	143100	75787025	2840	2840	2840	2840	0
401	20240709	143000	75787025	2840	2840	2840	2840	0
402	20240709	142900	75787025	2840	2840	2840	2840	0
403	20240709	142800	75787025	2840	2840	2840	2840	0
404	20240709	142700	75787025	2840	2840	2840	2840	0
405	20240709	142600	75787025	2840	2840	2840	2840	0
406	20240709	142500	75787025	2840	2840	2840	2840	0
407	20240709	142400	75787025	2840	2840	2840	2840	0
408	20240709	142300	75787025	2840	2840	2840	2840	100
409	20240709	142200	75503025	2845	2845	2845	2845	0
410	20240709	142100	75503025	2845	2845	2845	2845	0
411	20240709	142000	75503025	2845	2845	2845	2845	0
412	20240709	141900	75503025	2845	2845	2845	2845	0
413	20240709	141800	75503025	2845	2845	2845	2845	0
414	20240709	141700	75503025	2845	2845	2845	2845	0
415	20240709	141600	75503025	2845	2845	2845	2845	250
416	20240709	141500	74791775	2835	2835	2835	2835	2
417	20240709	141400	74786105	2840	2840	2840	2840	630
418	20240709	141300	72996905	2835	2835	2835	2835	0
419	20240709	141200	72996905	2835	2835	2835	2835	0
420	20240709	141100	72996905	2835	2835	2835	2835	100
421	20240709	141000	72713405	2830	2830	2830	2830	0
422	20240709	140900	72713405	2830	2830	2830	2830	0
423	20240709	140800	72713405	2830	2830	2830	2830	0
424	20240709	140700	72713405	2830	2830	2830	2830	0
425	20240709	140600	72713405	2830	2830	2830	2830	0
426	20240709	140500	72713405	2830	2830	2830	2830	0
427	20240709	140400	72713405	2830	2830	2830	2830	0
428	20240709	140300	72713405	2830	2830	2830	2830	4
429	20240709	140200	72702085	2830	2830	2830	2830	0
430	20240709	140100	72702085	2830	2830	2830	2830	0
431	20240709	140000	72702085	2830	2830	2830	2830	0
432	20240709	135900	72702085	2830	2830	2830	2830	0
433	20240709	135800	72702085	2830	2830	2830	2830	0
434	20240709	135700	72702085	2830	2830	2830	2830	1003
435	20240709	135600	69863595	2830	2830	2830	2830	0
436	20240709	135500	69863595	2830	2830	2830	2830	0
437	20240709	135400	69863595	2830	2830	2830	2830	13
438	20240709	135300	69826805	2835	2840	2840	2835	76
439	20240709	135200	69611340	2835	2835	2835	2835	0
440	20240709	135100	69611340	2835	2835	2835	2835	100
441	20240709	135000	69327840	2840	2840	2840	2840	0
442	20240709	134900	69327840	2840	2835	2840	2835	40
443	20240709	134800	69214435	2835	2835	2835	2835	170
444	20240709	134700	68732485	2840	2840	2840	2840	0
445	20240709	134600	68732485	2840	2840	2840	2840	0
446	20240709	134500	68732485	2840	2840	2840	2840	0
447	20240709	134400	68732485	2840	2840	2840	2840	0
448	20240709	134300	68732485	2840	2840	2840	2840	0
449	20240709	134200	68732485	2840	2840	2840	2840	1
450	20240709	134100	68729645	2840	2840	2840	2840	1
451	20240709	134000	68726805	2835	2835	2835	2835	16
452	20240709	133900	68681445	2840	2840	2840	2840	0
453	20240709	133800	68681445	2840	2840	2840	2840	0
454	20240709	133700	68681445	2840	2840	2840	2840	0
455	20240709	133600	68681445	2840	2835	2840	2835	76
456	20240709	133500	68465980	2835	2835	2835	2835	656
457	20240709	133400	66606220	2835	2835	2835	2835	0
458	20240709	133300	66606220	2835	2835	2835	2835	700
459	20240709	133200	64621720	2835	2835	2835	2835	0
460	20240709	133100	64621720	2835	2835	2835	2835	0
461	20240709	133000	64621720	2835	2835	2835	2835	650
462	20240709	132900	62778970	2835	2835	2835	2835	0
463	20240709	132800	62778970	2835	2835	2835	2835	497
464	20240709	132700	61369975	2835	2835	2835	2835	0
465	20240709	132600	61369975	2835	2835	2835	2835	0
466	20240709	132500	61369975	2835	2835	2835	2835	0
467	20240709	132400	61369975	2835	2835	2835	2835	0
468	20240709	132300	61369975	2835	2835	2835	2835	0
469	20240709	132200	61369975	2835	2835	2835	2835	0
470	20240709	132100	61369975	2835	2835	2835	2835	50
471	20240709	132000	61228225	2835	2835	2835	2835	0
472	20240709	131900	61228225	2835	2835	2835	2835	0
473	20240709	131800	61228225	2835	2835	2835	2835	0
474	20240709	131700	61228225	2835	2830	2835	2830	22
475	20240709	131600	61165955	2830	2830	2830	2830	0
476	20240709	131500	61165955	2830	2830	2830	2830	0
477	20240709	131400	61165955	2830	2830	2830	2830	115
478	20240709	131300	60840505	2830	2830	2830	2830	0
479	20240709	131200	60840505	2830	2830	2830	2830	80
480	20240709	131100	60614105	2830	2830	2830	2830	0
481	20240709	131000	60614105	2830	2830	2830	2830	0
482	20240709	130900	60614105	2830	2830	2830	2830	0
483	20240709	130800	60614105	2830	2830	2830	2830	0
484	20240709	130700	60614105	2830	2830	2830	2830	10
485	20240709	130600	60585805	2830	2845	2845	2830	1001
486	20240709	130500	57752960	2830	2830	2830	2830	0
487	20240709	130400	57752960	2830	2830	2830	2830	0
488	20240709	130300	57752960	2830	2830	2830	2830	0
489	20240709	130200	57752960	2830	2830	2830	2830	0
490	20240709	130100	57752960	2830	2830	2830	2830	10
491	20240709	130000	57724660	2845	2845	2845	2845	0
492	20240709	125900	57724660	2845	2845	2845	2845	0
493	20240709	125800	57724660	2845	2845	2845	2845	0
494	20240709	125700	57724660	2845	2845	2845	2845	0
495	20240709	125600	57724660	2845	2845	2845	2845	0
496	20240709	125500	57724660	2845	2845	2845	2845	0
497	20240709	125400	57724660	2845	2840	2845	2840	7
498	20240709	125300	57704770	2840	2840	2840	2840	0
499	20240709	125200	57704770	2840	2840	2840	2840	0
500	20240709	125100	57704770	2840	2840	2840	2840	0
501	20240709	125000	57704770	2840	2840	2840	2840	0
502	20240709	124900	57704770	2840	2840	2840	2840	0
503	20240709	124800	57704770	2840	2840	2840	2840	0
504	20240709	124700	57704770	2840	2840	2840	2840	0
505	20240709	124600	57704770	2840	2840	2840	2840	0
506	20240709	124500	57704770	2840	2840	2840	2840	0
507	20240709	124400	57704770	2840	2840	2840	2840	0
508	20240709	124300	57704770	2840	2840	2840	2840	7
509	20240709	124200	57684890	2840	2840	2840	2840	6
510	20240709	124100	57667850	2845	2845	2845	2845	0
511	20240709	124000	57667850	2845	2845	2845	2845	176
512	20240709	123900	57167130	2845	2845	2845	2845	0
513	20240709	123800	57167130	2845	2845	2845	2845	0
514	20240709	123700	57167130	2845	2845	2845	2845	0
515	20240709	123600	57167130	2845	2845	2845	2845	0
516	20240709	123500	57167130	2845	2845	2845	2845	0
517	20240709	123400	57167130	2845	2845	2845	2845	0
518	20240709	123300	57167130	2845	2845	2845	2845	1
519	20240709	123200	57164285	2820	2825	2825	2820	1123
520	20240709	123100	53997415	2820	2820	2820	2820	0
521	20240709	123000	53997415	2820	2840	2840	2820	200
522	20240709	122900	53432625	2850	2850	2850	2850	0
523	20240709	122800	53432625	2850	2850	2850	2850	0
524	20240709	122700	53432625	2850	2845	2850	2845	2
525	20240709	122600	53426930	2845	2845	2845	2845	0
526	20240709	122500	53426930	2845	2845	2845	2845	0
527	20240709	122400	53426930	2845	2845	2845	2845	0
528	20240709	122300	53426930	2845	2845	2845	2845	0
529	20240709	122200	53426930	2845	2845	2845	2845	0
530	20240709	122100	53426930	2845	2845	2845	2845	0
531	20240709	122000	53426930	2845	2845	2845	2845	0
532	20240709	121900	53426930	2845	2845	2845	2845	0
533	20240709	121800	53426930	2845	2850	2850	2845	13
534	20240709	121700	53389885	2850	2850	2850	2850	0
535	20240709	121600	53389885	2850	2850	2850	2850	0
536	20240709	121500	53389885	2850	2850	2850	2850	0
537	20240709	121400	53389885	2850	2850	2850	2850	0
538	20240709	121300	53389885	2850	2850	2850	2850	1
539	20240709	121200	53387035	2855	2855	2855	2855	0
540	20240709	121100	53387035	2855	2855	2855	2855	0
541	20240709	121000	53387035	2855	2855	2855	2855	0
542	20240709	120900	53387035	2855	2855	2855	2855	0
543	20240709	120800	53387035	2855	2855	2855	2855	0
544	20240709	120700	53387035	2855	2855	2855	2855	0
545	20240709	120600	53387035	2855	2855	2855	2855	0
546	20240709	120500	53387035	2855	2855	2855	2855	0
547	20240709	120400	53387035	2855	2855	2855	2855	0
548	20240709	120300	53387035	2855	2855	2855	2855	0
549	20240709	120200	53387035	2855	2855	2855	2855	0
550	20240709	120100	53387035	2855	2855	2855	2855	0
551	20240709	120000	53387035	2855	2855	2855	2855	0
552	20240709	115900	53387035	2855	2855	2855	2855	0
553	20240709	115800	53387035	2855	2855	2855	2855	0
554	20240709	115700	53387035	2855	2855	2855	2855	0
555	20240709	115600	53387035	2855	2855	2855	2855	0
556	20240709	115500	53387035	2855	2855	2855	2855	0
557	20240709	115400	53387035	2855	2835	2855	2835	196
558	20240709	115300	52830370	2820	2825	2825	2820	242
559	20240709	115200	52147905	2820	2820	2820	2820	0
560	20240709	115100	52147905	2820	2820	2820	2820	0
561	20240709	115000	52147905	2820	2820	2820	2820	0
562	20240709	114900	52147905	2820	2835	2835	2820	25
563	20240709	114800	52077255	2835	2835	2835	2835	10
564	20240709	114700	52048905	2835	2835	2835	2835	0
565	20240709	114600	52048905	2835	2835	2835	2835	0
566	20240709	114500	52048905	2835	2835	2835	2835	0
567	20240709	114400	52048905	2835	2835	2835	2835	0
568	20240709	114300	52048905	2835	2835	2835	2835	0
569	20240709	114200	52048905	2835	2835	2835	2835	0
570	20240709	114100	52048905	2835	2835	2835	2835	200
571	20240709	114000	51481905	2835	2835	2835	2835	0
572	20240709	113900	51481905	2835	2835	2835	2835	1
573	20240709	113800	51479070	2820	2820	2820	2820	0
574	20240709	113700	51479070	2820	2820	2820	2820	0
575	20240709	113600	51479070	2820	2820	2820	2820	0
576	20240709	113500	51479070	2820	2825	2825	2820	405
577	20240709	113400	50336820	2835	2835	2835	2835	30
578	20240709	113300	50251770	2820	2820	2820	2820	0
579	20240709	113200	50251770	2820	2820	2820	2820	0
580	20240709	113100	50251770	2820	2820	2820	2820	0
581	20240709	113000	50251770	2820	2820	2820	2820	0
582	20240709	112900	50251770	2820	2820	2820	2820	0
583	20240709	112800	50251770	2820	2820	2820	2820	349
584	20240709	112700	49267590	2830	2830	2830	2830	0
585	20240709	112600	49267590	2830	2830	2830	2830	1
586	20240709	112500	49264760	2815	2815	2815	2815	0
587	20240709	112400	49264760	2815	2815	2815	2815	0
588	20240709	112300	49264760	2815	2815	2815	2815	0
589	20240709	112200	49264760	2815	2815	2815	2815	0
590	20240709	112100	49264760	2815	2820	2820	2815	386
591	20240709	112000	48176665	2835	2835	2835	2835	0
592	20240709	111900	48176665	2835	2830	2835	2830	3
593	20240709	111800	48168170	2835	2835	2835	2835	1
594	20240709	111700	48165335	2820	2820	2820	2820	0
595	20240709	111600	48165335	2820	2825	2825	2820	1734
596	20240709	111500	43274635	2830	2830	2830	2830	85
597	20240709	111400	43034085	2830	2830	2830	2830	0
598	20240709	111300	43034085	2830	2830	2830	2830	33
599	20240709	111200	42940695	2835	2835	2835	2835	0
600	20240709	111100	42940695	2835	2835	2835	2835	0
601	20240709	111000	42940695	2835	2835	2835	2835	1
602	20240709	110900	42937860	2830	2830	2830	2830	338
603	20240709	110800	41981320	2840	2840	2840	2840	0
604	20240709	110700	41981320	2840	2840	2840	2840	0
605	20240709	110600	41981320	2840	2840	2840	2840	0
606	20240709	110500	41981320	2840	2840	2840	2840	0
607	20240709	110400	41981320	2840	2840	2840	2840	0
608	20240709	110300	41981320	2840	2840	2840	2840	0
609	20240709	110200	41981320	2840	2840	2840	2840	0
610	20240709	110100	41981320	2840	2840	2840	2840	0
611	20240709	110000	41981320	2840	2840	2840	2840	0
612	20240709	105900	41981320	2840	2840	2840	2840	0
613	20240709	105800	41981320	2840	2840	2840	2840	1
614	20240709	105700	41978480	2820	2820	2820	2820	0
615	20240709	105600	41978480	2820	2820	2820	2820	0
616	20240709	105500	41978480	2820	2820	2820	2820	0
617	20240709	105400	41978480	2820	2820	2820	2820	0
618	20240709	105300	41978480	2820	2820	2820	2820	0
619	20240709	105200	41978480	2820	2820	2820	2820	0
620	20240709	105100	41978480	2820	2820	2820	2820	0
621	20240709	105000	41978480	2820	2820	2820	2820	0
622	20240709	104900	41978480	2820	2820	2820	2820	0
623	20240709	104800	41978480	2820	2825	2825	2820	1813
624	20240709	104700	36864070	2850	2850	2850	2850	0
625	20240709	104600	36864070	2850	2850	2850	2850	0
626	20240709	104500	36864070	2850	2850	2850	2850	0
627	20240709	104400	36864070	2850	2850	2850	2850	1
628	20240709	104300	36861220	2850	2845	2850	2845	107
629	20240709	104200	36556800	2840	2840	2840	2840	0
630	20240709	104100	36556800	2840	2840	2840	2840	0
631	20240709	104000	36556800	2840	2840	2840	2840	14
632	20240709	103900	36517040	2820	2820	2820	2820	0
633	20240709	103800	36517040	2820	2820	2820	2820	0
634	20240709	103700	36517040	2820	2820	2820	2820	0
635	20240709	103600	36517040	2820	2820	2820	2820	0
636	20240709	103500	36517040	2820	2820	2820	2820	0
637	20240709	103400	36517040	2820	2820	2820	2820	0
638	20240709	103300	36517040	2820	2825	2825	2820	750
639	20240709	103200	34402035	2855	2850	2855	2850	2
640	20240709	103100	34396330	2820	2825	2825	2820	150
641	20240709	103000	33973325	2850	2850	2850	2850	0
642	20240709	102900	33973325	2850	2850	2850	2850	6
643	20240709	102800	33956225	2820	2825	2825	2820	201
644	20240709	102700	33388625	2860	2860	2860	2860	0
645	20240709	102600	33388625	2860	2860	2860	2860	0
646	20240709	102500	33388625	2860	2860	2860	2860	0
647	20240709	102400	33388625	2860	2860	2860	2860	0
648	20240709	102300	33388625	2860	2860	2860	2860	1
649	20240709	102200	33385765	2860	2860	2860	2860	2
650	20240709	102100	33380045	2860	2860	2860	2860	1
651	20240709	102000	33377185	2860	2830	2860	2830	802
652	20240709	101900	31100780	2820	2820	2820	2820	0
653	20240709	101800	31100780	2820	2820	2820	2820	418
654	20240709	101700	29922020	2815	2835	2835	2815	3700
655	20240709	101600	19478140	2845	2845	2845	2845	215
656	20240709	101500	18866465	2855	2855	2855	2855	0
657	20240709	101400	18866465	2855	2855	2855	2855	0
658	20240709	101300	18866465	2855	2855	2855	2855	0
659	20240709	101200	18866465	2855	2855	2855	2855	0
660	20240709	101100	18866465	2855	2855	2855	2855	0
661	20240709	101000	18866465	2855	2855	2855	2855	0
662	20240709	100900	18866465	2855	2855	2855	2855	0
663	20240709	100800	18866465	2855	2855	2855	2855	0
664	20240709	100700	18866465	2855	2855	2855	2855	0
665	20240709	100600	18866465	2855	2855	2855	2855	0
666	20240709	100500	18866465	2855	2855	2855	2855	0
667	20240709	100400	18866465	2855	2855	2855	2855	0
668	20240709	100300	18866465	2855	2855	2855	2855	0
669	20240709	100200	18866465	2855	2855	2855	2855	0
670	20240709	100100	18866465	2855	2855	2855	2855	0
671	20240709	100000	18866465	2855	2855	2855	2855	0
672	20240709	095900	18866465	2855	2855	2855	2855	0
673	20240709	095800	18866465	2855	2855	2855	2855	2
674	20240709	095700	18860755	2855	2855	2855	2855	3
675	20240709	095600	18852190	2855	2855	2855	2855	100
676	20240709	095500	18566690	2855	2855	2855	2855	1
677	20240709	095400	18563835	2855	2855	2855	2855	6
678	20240709	095300	18546705	2855	2855	2855	2855	0
679	20240709	095200	18546705	2855	2855	2855	2855	2
680	20240709	095100	18540995	2845	2840	2845	2840	336
681	20240709	095000	17586030	2840	2840	2840	2840	0
682	20240709	094900	17586030	2840	2840	2840	2840	1009
683	20240709	094800	14720470	2840	2840	2840	2840	12
684	20240709	094700	14686390	2855	2855	2855	2855	0
685	20240709	094600	14686390	2855	2855	2855	2855	0
686	20240709	094500	14686390	2855	2855	2855	2855	0
687	20240709	094400	14686390	2855	2855	2855	2855	10
688	20240709	094300	14657840	2855	2855	2855	2855	0
689	20240709	094200	14657840	2855	2845	2855	2845	90
690	20240709	094100	14401780	2850	2850	2850	2850	0
691	20240709	094000	14401780	2850	2850	2850	2850	0
692	20240709	093900	14401780	2850	2850	2850	2850	50
693	20240709	093800	14259280	2850	2835	2855	2835	252
694	20240709	093700	13543570	2860	2860	2860	2860	0
695	20240709	093600	13543570	2860	2860	2860	2860	0
696	20240709	093500	13543570	2860	2860	2860	2860	188
697	20240709	093400	13005890	2860	2855	2860	2855	200
698	20240709	093300	12434040	2860	2860	2860	2860	0
699	20240709	093200	12434040	2860	2860	2860	2860	0
700	20240709	093100	12434040	2860	2860	2860	2860	0
701	20240709	093000	12434040	2860	2860	2860	2860	0
702	20240709	092900	12434040	2860	2860	2860	2860	0
703	20240709	092800	12434040	2860	2860	2860	2860	0
704	20240709	092700	12434040	2860	2860	2860	2860	0
705	20240709	092600	12434040	2860	2860	2860	2860	0
706	20240709	092500	12434040	2860	2860	2860	2860	0
707	20240709	092400	12434040	2860	2860	2860	2860	0
708	20240709	092300	12434040	2860	2860	2860	2860	1
709	20240709	092200	12431180	2830	2840	2840	2830	300
710	20240709	092100	11581860	2860	2860	2860	2860	0
711	20240709	092000	11581860	2860	2860	2860	2860	0
712	20240709	091900	11581860	2860	2860	2860	2860	0
713	20240709	091800	11581860	2860	2860	2860	2860	0
714	20240709	091700	11581860	2860	2860	2860	2860	0
715	20240709	091600	11581860	2860	2860	2860	2860	200
716	20240709	091500	11009860	2860	2860	2860	2860	400
717	20240709	091400	9865860	2860	2860	2860	2860	0
718	20240709	091300	9865860	2860	2860	2860	2860	37
719	20240709	091200	9760040	2865	2865	2865	2865	0
720	20240709	091100	9760040	2865	2865	2865	2865	0
721	20240709	091000	9760040	2865	2865	2865	2865	0
722	20240709	090900	9760040	2865	2845	2865	2845	770
723	20240709	090800	7567085	2830	2830	2830	2830	0
724	20240709	090700	7567085	2830	2830	2830	2830	0
725	20240709	090600	7567085	2830	2840	2840	2830	106
726	20240709	090500	7267015	2840	2840	2840	2840	0
727	20240709	090400	7267015	2840	2840	2840	2840	1
728	20240709	090300	7264175	2855	2855	2855	2855	1
729	20240709	090200	7261320	2860	2860	2860	2860	26
730	20240709	090100	7186960	2865	2845	2865	2845	102
731	20240709	090000	6895825	2825	2825	2825	2825	2441