KissMeData/137080/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202900	402505785	5260	5260	5260	5260	1033
3	20240709	202800	402505785	5260	5260	5260	5260	0
4	20240709	202700	402505785	5260	5260	5260	5260	0
5	20240709	202600	402505785	5260	5260	5260	5260	0
6	20240709	202500	402505785	5260	5260	5260	5260	0
7	20240709	202400	402505785	5260	5260	5260	5260	0
8	20240709	202300	402505785	5260	5260	5260	5260	0
9	20240709	202200	402505785	5260	5260	5260	5260	0
10	20240709	202100	402505785	5260	5260	5260	5260	0
11	20240709	202000	402505785	5260	5260	5260	5260	0
12	20240709	201900	402505785	5260	5260	5260	5260	0
13	20240709	201800	402505785	5260	5260	5260	5260	0
14	20240709	201700	402505785	5260	5260	5260	5260	0
15	20240709	201600	402505785	5260	5260	5260	5260	0
16	20240709	201500	402505785	5260	5260	5260	5260	0
17	20240709	201400	402505785	5260	5260	5260	5260	0
18	20240709	201300	402505785	5260	5260	5260	5260	0
19	20240709	201200	402505785	5260	5260	5260	5260	0
20	20240709	201100	402505785	5260	5260	5260	5260	0
21	20240709	201000	402505785	5260	5260	5260	5260	0
22	20240709	200900	402505785	5260	5260	5260	5260	0
23	20240709	200800	402505785	5260	5260	5260	5260	0
24	20240709	200700	402505785	5260	5260	5260	5260	0
25	20240709	200600	402505785	5260	5260	5260	5260	0
26	20240709	200500	402505785	5260	5260	5260	5260	0
27	20240709	200400	402505785	5260	5260	5260	5260	0
28	20240709	200300	402505785	5260	5260	5260	5260	0
29	20240709	200200	402505785	5260	5260	5260	5260	0
30	20240709	200100	402505785	5260	5260	5260	5260	0
31	20240709	200000	402505785	5260	5260	5260	5260	0
32	20240709	195900	402505785	5260	5260	5260	5260	1033
33	20240709	195800	402505785	5260	5260	5260	5260	0
34	20240709	195700	402505785	5260	5260	5260	5260	0
35	20240709	195600	402505785	5260	5260	5260	5260	0
36	20240709	195500	402505785	5260	5260	5260	5260	0
37	20240709	195400	402505785	5260	5260	5260	5260	0
38	20240709	195300	402505785	5260	5260	5260	5260	0
39	20240709	195200	402505785	5260	5260	5260	5260	0
40	20240709	195100	402505785	5260	5260	5260	5260	0
41	20240709	195000	402505785	5260	5260	5260	5260	0
42	20240709	194900	402505785	5260	5260	5260	5260	0
43	20240709	194800	402505785	5260	5260	5260	5260	0
44	20240709	194700	402505785	5260	5260	5260	5260	0
45	20240709	194600	402505785	5260	5260	5260	5260	0
46	20240709	194500	402505785	5260	5260	5260	5260	0
47	20240709	194400	402505785	5260	5260	5260	5260	0
48	20240709	194300	402505785	5260	5260	5260	5260	0
49	20240709	194200	402505785	5260	5260	5260	5260	0
50	20240709	194100	402505785	5260	5260	5260	5260	0
51	20240709	194000	402505785	5260	5260	5260	5260	0
52	20240709	193900	402505785	5260	5260	5260	5260	0
53	20240709	193800	402505785	5260	5260	5260	5260	0
54	20240709	193700	402505785	5260	5260	5260	5260	0
55	20240709	193600	402505785	5260	5260	5260	5260	0
56	20240709	193500	402505785	5260	5260	5260	5260	0
57	20240709	193400	402505785	5260	5260	5260	5260	0
58	20240709	193300	402505785	5260	5260	5260	5260	0
59	20240709	193200	402505785	5260	5260	5260	5260	0
60	20240709	193100	402505785	5260	5260	5260	5260	0
61	20240709	193000	402505785	5260	5260	5260	5260	0
62	20240709	192900	402505785	5260	5260	5260	5260	1033
63	20240709	192800	402505785	5260	5260	5260	5260	0
64	20240709	192700	402505785	5260	5260	5260	5260	0
65	20240709	192600	402505785	5260	5260	5260	5260	0
66	20240709	192500	402505785	5260	5260	5260	5260	0
67	20240709	192400	402505785	5260	5260	5260	5260	0
68	20240709	192300	402505785	5260	5260	5260	5260	0
69	20240709	192200	402505785	5260	5260	5260	5260	0
70	20240709	192100	402505785	5260	5260	5260	5260	0
71	20240709	192000	402505785	5260	5260	5260	5260	0
72	20240709	191900	402505785	5260	5260	5260	5260	0
73	20240709	191800	402505785	5260	5260	5260	5260	0
74	20240709	191700	402505785	5260	5260	5260	5260	0
75	20240709	191600	402505785	5260	5260	5260	5260	0
76	20240709	191500	402505785	5260	5260	5260	5260	0
77	20240709	191400	402505785	5260	5260	5260	5260	0
78	20240709	191300	402505785	5260	5260	5260	5260	0
79	20240709	191200	402505785	5260	5260	5260	5260	0
80	20240709	191100	402505785	5260	5260	5260	5260	0
81	20240709	191000	402505785	5260	5260	5260	5260	0
82	20240709	190900	402505785	5260	5260	5260	5260	0
83	20240709	190800	402505785	5260	5260	5260	5260	0
84	20240709	190700	402505785	5260	5260	5260	5260	0
85	20240709	190600	402505785	5260	5260	5260	5260	0
86	20240709	190500	402505785	5260	5260	5260	5260	0
87	20240709	190400	402505785	5260	5260	5260	5260	0
88	20240709	190300	402505785	5260	5260	5260	5260	0
89	20240709	190200	402505785	5260	5260	5260	5260	0
90	20240709	190100	402505785	5260	5260	5260	5260	0
91	20240709	190000	402505785	5260	5260	5260	5260	0
92	20240709	185900	402505785	5260	5260	5260	5260	1033
93	20240709	185800	402505785	5260	5260	5260	5260	0
94	20240709	185700	402505785	5260	5260	5260	5260	0
95	20240709	185600	402505785	5260	5260	5260	5260	0
96	20240709	185500	402505785	5260	5260	5260	5260	0
97	20240709	185400	402505785	5260	5260	5260	5260	0
98	20240709	185300	402505785	5260	5260	5260	5260	0
99	20240709	185200	402505785	5260	5260	5260	5260	0
100	20240709	185100	402505785	5260	5260	5260	5260	0
101	20240709	185000	402505785	5260	5260	5260	5260	0
102	20240709	184900	402505785	5260	5260	5260	5260	0
103	20240709	184800	402505785	5260	5260	5260	5260	0
104	20240709	184700	402505785	5260	5260	5260	5260	0
105	20240709	184600	402505785	5260	5260	5260	5260	0
106	20240709	184500	402505785	5260	5260	5260	5260	0
107	20240709	184400	402505785	5260	5260	5260	5260	0
108	20240709	184300	402505785	5260	5260	5260	5260	0
109	20240709	184200	402505785	5260	5260	5260	5260	0
110	20240709	184100	402505785	5260	5260	5260	5260	0
111	20240709	184000	402505785	5260	5260	5260	5260	0
112	20240709	183900	402505785	5260	5260	5260	5260	0
113	20240709	183800	402505785	5260	5260	5260	5260	0
114	20240709	183700	402505785	5260	5260	5260	5260	0
115	20240709	183600	402505785	5260	5260	5260	5260	0
116	20240709	183500	402505785	5260	5260	5260	5260	0
117	20240709	183400	402505785	5260	5260	5260	5260	0
118	20240709	183300	402505785	5260	5260	5260	5260	0
119	20240709	183200	402505785	5260	5260	5260	5260	0
120	20240709	183100	402505785	5260	5260	5260	5260	0
121	20240709	183000	402505785	5260	5260	5260	5260	0
122	20240709	182900	402505785	5260	5260	5260	5260	1033
123	20240709	182800	402505785	5260	5260	5260	5260	0
124	20240709	182700	402505785	5260	5260	5260	5260	0
125	20240709	182600	402505785	5260	5260	5260	5260	0
126	20240709	182500	402505785	5260	5260	5260	5260	0
127	20240709	182400	402505785	5260	5260	5260	5260	0
128	20240709	182300	402505785	5260	5260	5260	5260	0
129	20240709	182200	402505785	5260	5260	5260	5260	0
130	20240709	182100	402505785	5260	5260	5260	5260	0
131	20240709	182000	402505785	5260	5260	5260	5260	0
132	20240709	181900	402505785	5260	5260	5260	5260	0
133	20240709	181800	402505785	5260	5260	5260	5260	0
134	20240709	181700	402505785	5260	5260	5260	5260	0
135	20240709	181600	402505785	5260	5260	5260	5260	0
136	20240709	181500	402505785	5260	5260	5260	5260	0
137	20240709	181400	402505785	5260	5260	5260	5260	0
138	20240709	181300	402505785	5260	5260	5260	5260	0
139	20240709	181200	402505785	5260	5260	5260	5260	0
140	20240709	181100	402505785	5260	5260	5260	5260	0
141	20240709	181000	402505785	5260	5260	5260	5260	0
142	20240709	180900	402505785	5260	5260	5260	5260	0
143	20240709	180800	402505785	5260	5260	5260	5260	0
144	20240709	180700	402505785	5260	5260	5260	5260	0
145	20240709	180600	402505785	5260	5260	5260	5260	0
146	20240709	180500	402505785	5260	5260	5260	5260	0
147	20240709	180400	402505785	5260	5260	5260	5260	0
148	20240709	180300	402505785	5260	5260	5260	5260	0
149	20240709	180200	402505785	5260	5260	5260	5260	0
150	20240709	180100	402505785	5260	5260	5260	5260	0
151	20240709	180000	402505785	5260	5260	5260	5260	0
152	20240709	175900	402505785	5260	5260	5260	5260	1033
153	20240709	175800	402505785	5260	5260	5260	5260	0
154	20240709	175700	402505785	5260	5260	5260	5260	0
155	20240709	175600	402505785	5260	5260	5260	5260	0
156	20240709	175500	402505785	5260	5260	5260	5260	0
157	20240709	175400	402505785	5260	5260	5260	5260	0
158	20240709	175300	402505785	5260	5260	5260	5260	0
159	20240709	175200	402505785	5260	5260	5260	5260	0
160	20240709	175100	402505785	5260	5260	5260	5260	0
161	20240709	175000	402505785	5260	5260	5260	5260	0
162	20240709	174900	402505785	5260	5260	5260	5260	0
163	20240709	174800	402505785	5260	5260	5260	5260	0
164	20240709	174700	402505785	5260	5260	5260	5260	0
165	20240709	174600	402505785	5260	5260	5260	5260	0
166	20240709	174500	402505785	5260	5260	5260	5260	0
167	20240709	174400	402505785	5260	5260	5260	5260	0
168	20240709	174300	402505785	5260	5260	5260	5260	0
169	20240709	174200	402505785	5260	5260	5260	5260	0
170	20240709	174100	402505785	5260	5260	5260	5260	0
171	20240709	174000	402505785	5260	5260	5260	5260	0
172	20240709	173900	402505785	5260	5260	5260	5260	0
173	20240709	173800	402505785	5260	5260	5260	5260	0
174	20240709	173700	402505785	5260	5260	5260	5260	0
175	20240709	173600	402505785	5260	5260	5260	5260	0
176	20240709	173500	402505785	5260	5260	5260	5260	0
177	20240709	173400	402505785	5260	5260	5260	5260	0
178	20240709	173300	402505785	5260	5260	5260	5260	0
179	20240709	173200	402505785	5260	5260	5260	5260	0
180	20240709	173100	402505785	5260	5260	5260	5260	0
181	20240709	173000	402505785	5260	5260	5260	5260	0
182	20240709	172900	402505785	5260	5260	5260	5260	1033
183	20240709	172800	402505785	5260	5260	5260	5260	0
184	20240709	172700	402505785	5260	5260	5260	5260	0
185	20240709	172600	402505785	5260	5260	5260	5260	0
186	20240709	172500	402505785	5260	5260	5260	5260	0
187	20240709	172400	402505785	5260	5260	5260	5260	0
188	20240709	172300	402505785	5260	5260	5260	5260	0
189	20240709	172200	402505785	5260	5260	5260	5260	0
190	20240709	172100	402505785	5260	5260	5260	5260	0
191	20240709	172000	402505785	5260	5260	5260	5260	0
192	20240709	171900	402505785	5260	5260	5260	5260	0
193	20240709	171800	402505785	5260	5260	5260	5260	0
194	20240709	171700	402505785	5260	5260	5260	5260	0
195	20240709	171600	402505785	5260	5260	5260	5260	0
196	20240709	171500	402505785	5260	5260	5260	5260	0
197	20240709	171400	402505785	5260	5260	5260	5260	0
198	20240709	171300	402505785	5260	5260	5260	5260	0
199	20240709	171200	402505785	5260	5260	5260	5260	0
200	20240709	171100	402505785	5260	5260	5260	5260	0
201	20240709	171000	402505785	5260	5260	5260	5260	0
202	20240709	170900	402505785	5260	5260	5260	5260	0
203	20240709	170800	402505785	5260	5260	5260	5260	0
204	20240709	170700	402505785	5260	5260	5260	5260	0
205	20240709	170600	402505785	5260	5260	5260	5260	0
206	20240709	170500	402505785	5260	5260	5260	5260	0
207	20240709	170400	402505785	5260	5260	5260	5260	0
208	20240709	170300	402505785	5260	5260	5260	5260	0
209	20240709	170200	402505785	5260	5260	5260	5260	0
210	20240709	170100	402505785	5260	5260	5260	5260	0
211	20240709	170000	402505785	5260	5260	5260	5260	0
212	20240709	165900	402505785	5260	5260	5260	5260	1033
213	20240709	165800	402505785	5260	5260	5260	5260	0
214	20240709	165700	402505785	5260	5260	5260	5260	0
215	20240709	165600	402505785	5260	5260	5260	5260	0
216	20240709	165500	402505785	5260	5260	5260	5260	0
217	20240709	165400	402505785	5260	5260	5260	5260	0
218	20240709	165300	402505785	5260	5260	5260	5260	0
219	20240709	165200	402505785	5260	5260	5260	5260	0
220	20240709	165100	402505785	5260	5260	5260	5260	0
221	20240709	165000	402505785	5260	5260	5260	5260	0
222	20240709	164900	402505785	5260	5260	5260	5260	0
223	20240709	164800	402505785	5260	5260	5260	5260	0
224	20240709	164700	402505785	5260	5260	5260	5260	0
225	20240709	164600	402505785	5260	5260	5260	5260	0
226	20240709	164500	402505785	5260	5260	5260	5260	0
227	20240709	164400	402505785	5260	5260	5260	5260	0
228	20240709	164300	402505785	5260	5260	5260	5260	0
229	20240709	164200	402505785	5260	5260	5260	5260	0
230	20240709	164100	402505785	5260	5260	5260	5260	0
231	20240709	164000	402505785	5260	5260	5260	5260	0
232	20240709	163900	402505785	5260	5260	5260	5260	0
233	20240709	163800	402505785	5260	5260	5260	5260	0
234	20240709	163700	402505785	5260	5260	5260	5260	0
235	20240709	163600	402505785	5260	5260	5260	5260	0
236	20240709	163500	402505785	5260	5260	5260	5260	0
237	20240709	163400	402505785	5260	5260	5260	5260	0
238	20240709	163300	402505785	5260	5260	5260	5260	0
239	20240709	163200	402505785	5260	5260	5260	5260	0
240	20240709	163100	402505785	5260	5260	5260	5260	0
241	20240709	163000	402505785	5260	5260	5260	5260	0
242	20240709	162900	402505785	5260	5260	5260	5260	1033
243	20240709	162800	402505785	5260	5260	5260	5260	0
244	20240709	162700	402505785	5260	5260	5260	5260	0
245	20240709	162600	402505785	5260	5260	5260	5260	0
246	20240709	162500	402505785	5260	5260	5260	5260	0
247	20240709	162400	402505785	5260	5260	5260	5260	0
248	20240709	162300	402505785	5260	5260	5260	5260	0
249	20240709	162200	402505785	5260	5260	5260	5260	0
250	20240709	162100	402505785	5260	5260	5260	5260	0
251	20240709	162000	402505785	5260	5260	5260	5260	0
252	20240709	161900	402505785	5260	5260	5260	5260	0
253	20240709	161800	402505785	5260	5260	5260	5260	0
254	20240709	161700	402505785	5260	5260	5260	5260	0
255	20240709	161600	402505785	5260	5260	5260	5260	0
256	20240709	161500	402505785	5260	5260	5260	5260	0
257	20240709	161400	402505785	5260	5260	5260	5260	0
258	20240709	161300	402505785	5260	5260	5260	5260	0
259	20240709	161200	402505785	5260	5260	5260	5260	0
260	20240709	161100	402505785	5260	5260	5260	5260	0
261	20240709	161000	402505785	5260	5260	5260	5260	0
262	20240709	160900	402505785	5260	5260	5260	5260	0
263	20240709	160800	402505785	5260	5260	5260	5260	0
264	20240709	160700	402505785	5260	5260	5260	5260	0
265	20240709	160600	402505785	5260	5260	5260	5260	0
266	20240709	160500	402505785	5260	5260	5260	5260	0
267	20240709	160400	402505785	5260	5260	5260	5260	0
268	20240709	160300	402505785	5260	5260	5260	5260	0
269	20240709	160200	402505785	5260	5260	5260	5260	0
270	20240709	160100	402505785	5260	5260	5260	5260	0
271	20240709	160000	402505785	5260	5260	5260	5260	0
272	20240709	155900	402505785	5260	5260	5260	5260	1033
273	20240709	155800	402505785	5260	5260	5260	5260	0
274	20240709	155700	402505785	5260	5260	5260	5260	0
275	20240709	155600	402505785	5260	5260	5260	5260	0
276	20240709	155500	402505785	5260	5260	5260	5260	0
277	20240709	155400	402505785	5260	5260	5260	5260	0
278	20240709	155300	402505785	5260	5260	5260	5260	0
279	20240709	155200	402505785	5260	5260	5260	5260	0
280	20240709	155100	402505785	5260	5260	5260	5260	0
281	20240709	155000	402505785	5260	5260	5260	5260	0
282	20240709	154900	402505785	5260	5260	5260	5260	0
283	20240709	154800	402505785	5260	5260	5260	5260	0
284	20240709	154700	402505785	5260	5260	5260	5260	0
285	20240709	154600	402505785	5260	5260	5260	5260	0
286	20240709	154500	402505785	5260	5260	5260	5260	0
287	20240709	154400	402505785	5260	5260	5260	5260	0
288	20240709	154300	402505785	5260	5260	5260	5260	0
289	20240709	154200	402505785	5260	5260	5260	5260	0
290	20240709	154100	402505785	5260	5260	5260	5260	0
291	20240709	154000	402505785	5260	5260	5260	5260	0
292	20240709	153900	402505785	5260	5260	5260	5260	0
293	20240709	153800	402505785	5260	5260	5260	5260	0
294	20240709	153700	402505785	5260	5260	5260	5260	0
295	20240709	153600	402505785	5260	5260	5260	5260	0
296	20240709	153500	402505785	5260	5260	5260	5260	0
297	20240709	153400	402505785	5260	5260	5260	5260	0
298	20240709	153300	402505785	5260	5260	5260	5260	0
299	20240709	153200	402505785	5260	5260	5260	5260	0
300	20240709	153100	402505785	5260	5260	5260	5260	0
301	20240709	153000	402505785	5260	5260	5260	5260	1033
302	20240709	152900	397072205	5260	5260	5260	5260	0
303	20240709	152800	397072205	5260	5260	5260	5260	0
304	20240709	152700	397072205	5260	5260	5260	5260	0
305	20240709	152600	397072205	5260	5260	5260	5260	0
306	20240709	152500	397072205	5260	5260	5260	5260	0
307	20240709	152400	397072205	5260	5260	5260	5260	0
308	20240709	152300	397072205	5260	5260	5260	5260	0
309	20240709	152200	397072205	5260	5260	5260	5260	0
310	20240709	152100	397072205	5260	5260	5260	5260	0
311	20240709	152000	397072205	5260	5260	5260	5260	0
312	20240709	151900	397072205	5260	5250	5260	5250	51
313	20240709	151800	396804435	5260	5250	5260	5250	442
314	20240709	151700	394483435	5250	5250	5250	5250	35
315	20240709	151600	394299685	5250	5250	5250	5240	73
316	20240709	151500	393917025	5250	5250	5250	5250	7
317	20240709	151400	393880275	5250	5240	5250	5240	8
318	20240709	151300	393838295	5250	5240	5250	5240	188
319	20240709	151200	392853135	5240	5240	5240	5240	0
320	20240709	151100	392853135	5240	5240	5240	5240	1
321	20240709	151000	392847895	5240	5240	5240	5240	9
322	20240709	150900	392800735	5240	5240	5240	5240	4
323	20240709	150800	392779775	5230	5240	5240	5230	4
324	20240709	150700	392758845	5240	5240	5240	5240	16
325	20240709	150600	392675005	5240	5240	5240	5240	0
326	20240709	150500	392675005	5240	5230	5260	5230	303
327	20240709	150400	391089265	5270	5260	5270	5260	311
328	20240709	150300	389453395	5250	5250	5250	5250	455
329	20240709	150200	387064645	5240	5240	5240	5240	206
330	20240709	150100	385985205	5240	5230	5240	5230	12
331	20240709	150000	385922405	5230	5230	5230	5230	8
332	20240709	145900	385880565	5240	5230	5240	5220	110
333	20240709	145800	385306165	5250	5220	5250	5220	65
334	20240709	145700	384966735	5210	5210	5210	5210	20
335	20240709	145600	384862535	5200	5200	5200	5200	0
336	20240709	145500	384862535	5200	5200	5200	5200	0
337	20240709	145400	384862535	5200	5200	5200	5200	650
338	20240709	145300	381482535	5210	5210	5210	5210	23
339	20240709	145200	381362705	5190	5190	5190	5190	0
340	20240709	145100	381362705	5190	5190	5190	5190	0
341	20240709	145000	381362705	5190	5190	5190	5190	0
342	20240709	144900	381362705	5190	5190	5190	5190	0
343	20240709	144800	381362705	5190	5200	5200	5190	210
344	20240709	144700	380271785	5210	5210	5210	5210	8
345	20240709	144600	380230105	5190	5190	5190	5190	75
346	20240709	144500	379840855	5190	5190	5190	5190	0
347	20240709	144400	379840855	5190	5190	5190	5190	0
348	20240709	144300	379840855	5190	5190	5190	5190	100
349	20240709	144200	379321855	5190	5190	5190	5190	0
350	20240709	144100	379321855	5190	5190	5190	5190	50
351	20240709	144000	379062355	5180	5180	5180	5180	0
352	20240709	143900	379062355	5180	5180	5180	5180	0
353	20240709	143800	379062355	5180	5190	5190	5180	15
354	20240709	143700	378984545	5210	5210	5210	5210	0
355	20240709	143600	378984545	5210	5210	5210	5210	0
356	20240709	143500	378984545	5210	5210	5210	5210	0
357	20240709	143400	378984545	5210	5210	5210	5210	193
358	20240709	143300	377979015	5210	5210	5210	5210	0
359	20240709	143200	377979015	5210	5210	5210	5210	1
360	20240709	143100	377973805	5210	5210	5210	5210	0
361	20240709	143000	377973805	5210	5210	5210	5210	0
362	20240709	142900	377973805	5210	5210	5210	5210	0
363	20240709	142800	377973805	5210	5210	5210	5210	0
364	20240709	142700	377973805	5210	5210	5210	5210	0
365	20240709	142600	377973805	5210	5210	5210	5210	0
366	20240709	142500	377973805	5210	5210	5210	5210	0
367	20240709	142400	377973805	5210	5210	5210	5210	0
368	20240709	142300	377973805	5210	5210	5210	5210	0
369	20240709	142200	377973805	5210	5210	5210	5210	0
370	20240709	142100	377973805	5210	5210	5210	5210	0
371	20240709	142000	377973805	5210	5210	5210	5210	0
372	20240709	141900	377973805	5210	5210	5210	5210	0
373	20240709	141800	377973805	5210	5210	5210	5210	0
374	20240709	141700	377973805	5210	5210	5210	5210	18
375	20240709	141600	377880025	5210	5210	5210	5210	0
376	20240709	141500	377880025	5210	5210	5210	5210	0
377	20240709	141400	377880025	5210	5210	5210	5210	0
378	20240709	141300	377880025	5210	5210	5210	5210	0
379	20240709	141200	377880025	5210	5210	5210	5210	0
380	20240709	141100	377880025	5210	5210	5210	5210	0
381	20240709	141000	377880025	5210	5210	5210	5210	18
382	20240709	140900	377786245	5210	5210	5210	5210	0
383	20240709	140800	377786245	5210	5210	5210	5210	0
384	20240709	140700	377786245	5210	5210	5210	5210	0
385	20240709	140600	377786245	5210	5210	5210	5210	9
386	20240709	140500	377739355	5210	5210	5210	5210	0
387	20240709	140400	377739355	5210	5210	5210	5210	0
388	20240709	140300	377739355	5210	5200	5210	5180	398
389	20240709	140200	375671105	5220	5220	5220	5220	0
390	20240709	140100	375671105	5220	5220	5220	5220	0
391	20240709	140000	375671105	5220	5220	5220	5220	0
392	20240709	135900	375671105	5220	5220	5220	5220	102
393	20240709	135800	375138665	5220	5220	5220	5220	0
394	20240709	135700	375138665	5220	5220	5220	5220	0
395	20240709	135600	375138665	5220	5220	5220	5220	0
396	20240709	135500	375138665	5220	5220	5220	5220	0
397	20240709	135400	375138665	5220	5190	5220	5190	2
398	20240709	135300	375128255	5220	5220	5220	5220	0
399	20240709	135200	375128255	5220	5220	5220	5220	10
400	20240709	135100	375076055	5220	5200	5220	5200	16
401	20240709	135000	374992835	5210	5220	5220	5210	11
402	20240709	134900	374935515	5200	5200	5200	5200	124
403	20240709	134800	374290715	5220	5220	5220	5220	1
404	20240709	134700	374285495	5210	5210	5210	5210	0
405	20240709	134600	374285495	5210	5210	5210	5210	0
406	20240709	134500	374285495	5210	5210	5210	5210	0
407	20240709	134400	374285495	5210	5210	5210	5210	0
408	20240709	134300	374285495	5210	5210	5210	5210	0
409	20240709	134200	374285495	5210	5210	5210	5210	0
410	20240709	134100	374285495	5210	5210	5210	5210	0
411	20240709	134000	374285495	5210	5210	5210	5210	0
412	20240709	133900	374285495	5210	5210	5210	5210	280
413	20240709	133800	372826695	5210	5210	5210	5210	0
414	20240709	133700	372826695	5210	5210	5210	5210	59
415	20240709	133600	372519305	5210	5210	5210	5210	0
416	20240709	133500	372519305	5210	5200	5210	5200	1951
417	20240709	133400	362354995	5200	5200	5200	5200	20
418	20240709	133300	362250995	5210	5210	5210	5210	0
419	20240709	133200	362250995	5210	5210	5210	5210	0
420	20240709	133100	362250995	5210	5210	5210	5210	0
421	20240709	133000	362250995	5210	5210	5210	5210	461
422	20240709	132900	359849185	5170	5170	5170	5170	0
423	20240709	132800	359849185	5170	5170	5170	5170	0
424	20240709	132700	359849185	5170	5170	5170	5170	0
425	20240709	132600	359849185	5170	5170	5210	5170	1703
426	20240709	132500	351044595	5170	5210	5210	5170	682
427	20240709	132400	347513665	5180	5180	5180	5180	20
428	20240709	132300	347410065	5220	5220	5220	5220	0
429	20240709	132200	347410065	5220	5190	5220	5180	701
430	20240709	132100	343777715	5220	5190	5220	5190	16
431	20240709	132000	343694645	5220	5210	5220	5210	12
432	20240709	131900	343632115	5210	5210	5210	5210	0
433	20240709	131800	343632115	5210	5210	5210	5210	0
434	20240709	131700	343632115	5210	5210	5210	5210	1
435	20240709	131600	343626905	5210	5210	5210	5190	3
436	20240709	131500	343611295	5190	5190	5190	5190	200
437	20240709	131400	342573295	5210	5210	5210	5210	0
438	20240709	131300	342573295	5210	5210	5210	5210	0
439	20240709	131200	342573295	5210	5210	5210	5210	35
440	20240709	131100	342390945	5220	5220	5220	5220	0
441	20240709	131000	342390945	5220	5220	5220	5220	0
442	20240709	130900	342390945	5220	5220	5220	5220	0
443	20240709	130800	342390945	5220	5220	5220	5220	0
444	20240709	130700	342390945	5220	5220	5220	5220	0
445	20240709	130600	342390945	5220	5220	5220	5220	0
446	20240709	130500	342390945	5220	5220	5220	5220	0
447	20240709	130400	342390945	5220	5220	5220	5220	0
448	20240709	130300	342390945	5220	5220	5220	5220	0
449	20240709	130200	342390945	5220	5220	5220	5220	0
450	20240709	130100	342390945	5220	5220	5220	5220	0
451	20240709	130000	342390945	5220	5220	5220	5220	0
452	20240709	125900	342390945	5220	5220	5220	5220	2
453	20240709	125800	342380505	5220	5220	5220	5220	0
454	20240709	125700	342380505	5220	5220	5220	5220	1
455	20240709	125600	342375285	5220	5200	5220	5180	483
456	20240709	125500	339866885	5220	5200	5220	5200	3
457	20240709	125400	339851245	5220	5220	5220	5220	0
458	20240709	125300	339851245	5220	5220	5220	5220	0
459	20240709	125200	339851245	5220	5220	5220	5220	1
460	20240709	125100	339846025	5200	5200	5200	5200	0
461	20240709	125000	339846025	5200	5200	5200	5200	53
462	20240709	124900	339570425	5210	5220	5220	5210	341
463	20240709	124800	337792295	5220	5220	5220	5220	600
464	20240709	124700	334660295	5220	5220	5220	5220	1
465	20240709	124600	334655075	5250	5250	5250	5250	7
466	20240709	124500	334618325	5250	5250	5250	5250	0
467	20240709	124400	334618325	5250	5250	5250	5250	0
468	20240709	124300	334618325	5250	5250	5250	5250	3
469	20240709	124200	334602575	5250	5250	5250	5250	1
470	20240709	124100	334597325	5250	5250	5250	5250	4
471	20240709	124000	334576325	5250	5250	5250	5250	5
472	20240709	123900	334550075	5220	5220	5220	5220	965
473	20240709	123800	329512775	5240	5240	5240	5240	15
474	20240709	123700	329434175	5250	5250	5250	5250	0
475	20240709	123600	329434175	5250	5250	5250	5250	2
476	20240709	123500	329423675	5250	5250	5250	5250	0
477	20240709	123400	329423675	5250	5250	5250	5250	3
478	20240709	123300	329407925	5250	5240	5250	5230	459
479	20240709	123200	327007155	5240	5240	5240	5240	32
480	20240709	123100	326839475	5270	5270	5270	5270	0
481	20240709	123000	326839475	5270	5270	5270	5270	7
482	20240709	122900	326802585	5270	5260	5270	5260	60
483	20240709	122800	326486975	5270	5270	5270	5230	4
484	20240709	122700	326465935	5250	5250	5260	5250	75
485	20240709	122600	326071965	5250	5250	5250	5250	1
486	20240709	122500	326066715	5250	5250	5250	5250	0
487	20240709	122400	326066715	5250	5250	5250	5250	1
488	20240709	122300	326061465	5250	5250	5250	5250	0
489	20240709	122200	326061465	5250	5250	5250	5250	9
490	20240709	122100	326014215	5250	5250	5250	5250	0
491	20240709	122000	326014215	5250	5250	5250	5250	1
492	20240709	121900	326008965	5250	5250	5250	5250	0
493	20240709	121800	326008965	5250	5250	5250	5250	5
494	20240709	121700	325982715	5250	5250	5250	5250	1
495	20240709	121600	325977465	5250	5250	5250	5250	0
496	20240709	121500	325977465	5250	5250	5250	5250	0
497	20240709	121400	325977465	5250	5250	5250	5250	0
498	20240709	121300	325977465	5250	5250	5250	5250	0
499	20240709	121200	325977465	5250	5250	5250	5250	0
500	20240709	121100	325977465	5250	5250	5250	5250	0
501	20240709	121000	325977465	5250	5250	5250	5250	0
502	20240709	120900	325977465	5250	5250	5250	5250	2
503	20240709	120800	325966965	5250	5250	5250	5250	0
504	20240709	120700	325966965	5250	5250	5250	5250	0
505	20240709	120600	325966965	5250	5240	5250	5230	20
506	20240709	120500	325862245	5250	5250	5250	5250	2
507	20240709	120400	325851745	5250	5250	5250	5250	1
508	20240709	120300	325846495	5250	5240	5250	5240	11
509	20240709	120200	325788825	5240	5240	5240	5240	21
510	20240709	120100	325678785	5240	5240	5240	5240	0
511	20240709	120000	325678785	5240	5240	5240	5240	11
512	20240709	115900	325621145	5240	5240	5240	5240	15
513	20240709	115800	325542545	5250	5250	5250	5250	3
514	20240709	115700	325526795	5250	5250	5250	5250	63
515	20240709	115600	325196045	5250	5250	5250	5250	2
516	20240709	115500	325185545	5250	5240	5250	5240	3
517	20240709	115400	325169805	5250	5250	5250	5250	11
518	20240709	115300	325112055	5250	5250	5250	5250	1
519	20240709	115200	325106805	5250	5250	5250	5250	1
520	20240709	115100	325101555	5250	5250	5250	5250	0
521	20240709	115000	325101555	5250	5240	5250	5240	30
522	20240709	114900	324944335	5240	5240	5240	5240	115
523	20240709	114800	324341735	5240	5240	5240	5230	256
524	20240709	114700	323002685	5250	5240	5250	5240	11
525	20240709	114600	322945035	5240	5240	5240	5240	10
526	20240709	114500	322892635	5250	5250	5250	5250	0
527	20240709	114400	322892635	5250	5250	5250	5250	0
528	20240709	114300	322892635	5250	5250	5250	5250	175
529	20240709	114200	321973885	5230	5240	5250	5230	93
530	20240709	114100	321487455	5230	5230	5240	5230	147
531	20240709	114000	320718635	5230	5230	5230	5230	1
532	20240709	113900	320713405	5230	5220	5230	5220	5
533	20240709	113800	320687295	5220	5220	5220	5220	0
534	20240709	113700	320687295	5220	5220	5220	5220	0
535	20240709	113600	320687295	5220	5220	5220	5220	11
536	20240709	113500	320629875	5230	5220	5230	5210	12
537	20240709	113400	320567215	5220	5220	5220	5220	0
538	20240709	113300	320567215	5220	5220	5220	5220	0
539	20240709	113200	320567215	5220	5210	5220	5210	16
540	20240709	113100	320483845	5220	5220	5220	5220	53
541	20240709	113000	320207185	5220	5220	5220	5220	52
542	20240709	112900	319935745	5220	5200	5220	5200	317
543	20240709	112800	318286255	5190	5190	5190	5190	0
544	20240709	112700	318286255	5190	5190	5190	5190	55
545	20240709	112600	318000805	5180	5180	5180	5180	0
546	20240709	112500	318000805	5180	5180	5180	5180	0
547	20240709	112400	318000805	5180	5180	5180	5180	0
548	20240709	112300	318000805	5180	5180	5180	5180	65
549	20240709	112200	317664105	5180	5180	5180	5180	0
550	20240709	112100	317664105	5180	5180	5180	5180	37
551	20240709	112000	317472445	5180	5180	5180	5180	1
552	20240709	111900	317467265	5180	5180	5180	5180	20
553	20240709	111800	317363665	5180	5180	5180	5180	0
554	20240709	111700	317363665	5180	5180	5180	5180	0
555	20240709	111600	317363665	5180	5180	5180	5180	1
556	20240709	111500	317358485	5170	5170	5170	5170	0
557	20240709	111400	317358485	5170	5170	5170	5170	16
558	20240709	111300	317275765	5170	5170	5170	5170	10
559	20240709	111200	317224065	5170	5170	5170	5170	0
560	20240709	111100	317224065	5170	5170	5170	5170	0
561	20240709	111000	317224065	5170	5170	5170	5170	0
562	20240709	110900	317224065	5170	5170	5170	5170	0
563	20240709	110800	317224065	5170	5170	5170	5170	0
564	20240709	110700	317224065	5170	5170	5170	5170	0
565	20240709	110600	317224065	5170	5170	5170	5170	0
566	20240709	110500	317224065	5170	5170	5170	5170	105
567	20240709	110400	316681215	5160	5160	5160	5160	0
568	20240709	110300	316681215	5160	5160	5160	5160	1
569	20240709	110200	316676055	5170	5170	5170	5170	100
570	20240709	110100	316159055	5170	5170	5170	5170	0
571	20240709	110000	316159055	5170	5170	5170	5170	0
572	20240709	105900	316159055	5170	5170	5170	5170	0
573	20240709	105800	316159055	5170	5170	5170	5170	0
574	20240709	105700	316159055	5170	5170	5170	5170	0
575	20240709	105600	316159055	5170	5170	5170	5170	0
576	20240709	105500	316159055	5170	5170	5170	5170	50
577	20240709	105400	315900555	5160	5160	5160	5160	0
578	20240709	105300	315900555	5160	5170	5170	5150	706
579	20240709	105200	312251035	5170	5170	5170	5170	0
580	20240709	105100	312251035	5170	5170	5170	5170	0
581	20240709	105000	312251035	5170	5170	5170	5170	0
582	20240709	104900	312251035	5170	5170	5170	5170	0
583	20240709	104800	312251035	5170	5170	5170	5170	0
584	20240709	104700	312251035	5170	5170	5170	5170	0
585	20240709	104600	312251035	5170	5170	5170	5170	1
586	20240709	104500	312245865	5150	5170	5170	5150	2
587	20240709	104400	312235545	5150	5150	5150	5150	0
588	20240709	104300	312235545	5150	5150	5150	5150	0
589	20240709	104200	312235545	5150	5150	5150	5150	31
590	20240709	104100	312075895	5140	5140	5140	5140	0
591	20240709	104000	312075895	5140	5140	5140	5140	0
592	20240709	103900	312075895	5140	5140	5140	5140	0
593	20240709	103800	312075895	5140	5140	5140	5140	0
594	20240709	103700	312075895	5140	5140	5140	5140	0
595	20240709	103600	312075895	5140	5140	5140	5140	0
596	20240709	103500	312075895	5140	5140	5140	5140	19
597	20240709	103400	311978235	5140	5140	5140	5140	0
598	20240709	103300	311978235	5140	5140	5140	5140	164
599	20240709	103200	311135275	5140	5160	5160	5140	1336
600	20240709	103100	304243935	5160	5160	5160	5160	0
601	20240709	103000	304243935	5160	5160	5160	5160	0
602	20240709	102900	304243935	5160	5160	5160	5160	0
603	20240709	102800	304243935	5160	5160	5160	5160	11
604	20240709	102700	304187175	5160	5160	5160	5160	0
605	20240709	102600	304187175	5160	5160	5160	5160	0
606	20240709	102500	304187175	5160	5160	5160	5160	0
607	20240709	102400	304187175	5160	5160	5160	5160	64
608	20240709	102300	303856935	5140	5140	5140	5140	0
609	20240709	102200	303856935	5140	5140	5140	5140	0
610	20240709	102100	303856935	5140	5140	5140	5140	0
611	20240709	102000	303856935	5140	5140	5140	5140	0
612	20240709	101900	303856935	5140	5140	5140	5140	50
613	20240709	101800	303599935	5140	5140	5140	5140	0
614	20240709	101700	303599935	5140	5140	5140	5140	304
615	20240709	101600	302037375	5140	5140	5140	5140	1
616	20240709	101500	302032235	5160	5160	5160	5160	68
617	20240709	101400	301681355	5160	5160	5160	5160	103
618	20240709	101300	301149875	5160	5160	5160	5160	28
619	20240709	101200	301005395	5160	5160	5160	5160	9
620	20240709	101100	300958955	5160	5160	5160	5160	0
621	20240709	101000	300958955	5160	5160	5160	5160	84
622	20240709	100900	300525515	5150	5150	5150	5150	2
623	20240709	100800	300515215	5150	5150	5150	5150	0
624	20240709	100700	300515215	5150	5150	5150	5150	194
625	20240709	100600	299516115	5160	5160	5160	5160	78
626	20240709	100500	299113635	5160	5160	5160	5160	5
627	20240709	100400	299087835	5160	5160	5160	5160	0
628	20240709	100300	299087835	5160	5160	5160	5160	80
629	20240709	100200	298675035	5160	5160	5160	5160	1
630	20240709	100100	298669875	5160	5160	5160	5160	1
631	20240709	100000	298664715	5160	5160	5160	5160	26
632	20240709	095900	298530555	5160	5160	5160	5160	0
633	20240709	095800	298530555	5160	5160	5160	5160	36
634	20240709	095700	298344795	5150	5150	5150	5150	0
635	20240709	095600	298344795	5150	5150	5150	5150	0
636	20240709	095500	298344795	5150	5150	5150	5150	0
637	20240709	095400	298344795	5150	5160	5160	5150	501
638	20240709	095300	295764635	5160	5160	5160	5160	0
639	20240709	095200	295764635	5160	5160	5160	5160	0
640	20240709	095100	295764635	5160	5160	5160	5160	1
641	20240709	095000	295759475	5130	5130	5130	5130	0
642	20240709	094900	295759475	5130	5130	5130	5130	0
643	20240709	094800	295759475	5130	5130	5130	5130	0
644	20240709	094700	295759475	5130	5130	5130	5130	0
645	20240709	094600	295759475	5130	5130	5130	5130	0
646	20240709	094500	295759475	5130	5130	5130	5130	54
647	20240709	094400	295482455	5160	5160	5160	5160	0
648	20240709	094300	295482455	5160	5160	5160	5160	0
649	20240709	094200	295482455	5160	5160	5160	5160	0
650	20240709	094100	295482455	5160	5160	5160	5160	20
651	20240709	094000	295379255	5160	5160	5160	5160	0
652	20240709	093900	295379255	5160	5160	5160	5160	95
653	20240709	093800	294889055	5160	5160	5160	5160	0
654	20240709	093700	294889055	5160	5160	5160	5160	0
655	20240709	093600	294889055	5160	5160	5160	5160	0
656	20240709	093500	294889055	5160	5160	5160	5160	1
657	20240709	093400	294883895	5150	5150	5150	5150	155
658	20240709	093300	294085645	5150	5140	5150	5140	200
659	20240709	093200	293056195	5140	5140	5140	5140	200
660	20240709	093100	292028195	5140	5140	5140	5140	0
661	20240709	093000	292028195	5140	5130	5140	5130	72
662	20240709	092900	291658485	5130	5130	5130	5130	30
663	20240709	092800	291504585	5130	5130	5130	5130	10
664	20240709	092700	291453285	5130	5130	5130	5130	177
665	20240709	092600	290545275	5130	5130	5130	5130	0
666	20240709	092500	290545275	5130	5130	5130	5130	0
667	20240709	092400	290545275	5130	5130	5130	5130	0
668	20240709	092300	290545275	5130	5130	5130	5130	1
669	20240709	092200	290540145	5090	5110	5110	5090	67
670	20240709	092100	290198075	5110	5110	5110	5110	2
671	20240709	092000	290187855	5110	5120	5120	5110	352
672	20240709	091900	288387135	5120	5120	5120	5120	1
673	20240709	091800	288382015	5160	5160	5160	5160	1
674	20240709	091700	288376855	5160	5160	5160	5160	5
675	20240709	091600	288351055	5160	5120	5160	5120	18
676	20240709	091500	288258855	5160	5140	5160	5110	1143
677	20240709	091400	282378345	5110	5140	5140	5110	6
678	20240709	091300	282347625	5110	5110	5150	5090	245
679	20240709	091200	281093595	5110	5050	5110	5050	2118
680	20240709	091100	270373615	5050	5050	5050	5050	25
681	20240709	091000	270247365	5060	5060	5060	5000	20985
682	20240709	090900	165261895	5050	5040	5050	5040	2090
683	20240709	090800	154710355	5040	5050	5050	5000	10103
684	20240709	090700	104184625	5050	5050	5050	5050	441
685	20240709	090600	101957575	5050	5050	5050	5050	1396
686	20240709	090500	94907775	5050	5010	5050	4995	6314
687	20240709	090400	63270220	5040	5080	5080	5000	5285
688	20240709	090300	36800540	5080	5080	5090	5000	3465
689	20240709	090200	19334820	5080	5080	5080	5050	1014
690	20240709	090100	14184150	5110	5110	5110	5110	0
691	20240709	090000	14184150	5110	5020	5120	5020	2823