KissMeData/128660/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202700	109999940	3570	3570	3570	3570	2830
3	20240709	202600	109999940	3570	3570	3570	3570	0
4	20240709	202500	109999940	3570	3570	3570	3570	0
5	20240709	202400	109999940	3570	3570	3570	3570	0
6	20240709	202300	109999940	3570	3570	3570	3570	0
7	20240709	202200	109999940	3570	3570	3570	3570	0
8	20240709	202100	109999940	3570	3570	3570	3570	0
9	20240709	202000	109999940	3570	3570	3570	3570	0
10	20240709	201900	109999940	3570	3570	3570	3570	0
11	20240709	201800	109999940	3570	3570	3570	3570	0
12	20240709	201700	109999940	3570	3570	3570	3570	0
13	20240709	201600	109999940	3570	3570	3570	3570	0
14	20240709	201500	109999940	3570	3570	3570	3570	0
15	20240709	201400	109999940	3570	3570	3570	3570	0
16	20240709	201300	109999940	3570	3570	3570	3570	0
17	20240709	201200	109999940	3570	3570	3570	3570	0
18	20240709	201100	109999940	3570	3570	3570	3570	0
19	20240709	201000	109999940	3570	3570	3570	3570	0
20	20240709	200900	109999940	3570	3570	3570	3570	0
21	20240709	200800	109999940	3570	3570	3570	3570	0
22	20240709	200700	109999940	3570	3570	3570	3570	0
23	20240709	200600	109999940	3570	3570	3570	3570	0
24	20240709	200500	109999940	3570	3570	3570	3570	0
25	20240709	200400	109999940	3570	3570	3570	3570	0
26	20240709	200300	109999940	3570	3570	3570	3570	0
27	20240709	200200	109999940	3570	3570	3570	3570	0
28	20240709	200100	109999940	3570	3570	3570	3570	0
29	20240709	200000	109999940	3570	3570	3570	3570	0
30	20240709	195900	109999940	3570	3570	3570	3570	0
31	20240709	195800	109999940	3570	3570	3570	3570	0
32	20240709	195700	109999940	3570	3570	3570	3570	2830
33	20240709	195600	109999940	3570	3570	3570	3570	0
34	20240709	195500	109999940	3570	3570	3570	3570	0
35	20240709	195400	109999940	3570	3570	3570	3570	0
36	20240709	195300	109999940	3570	3570	3570	3570	0
37	20240709	195200	109999940	3570	3570	3570	3570	0
38	20240709	195100	109999940	3570	3570	3570	3570	0
39	20240709	195000	109999940	3570	3570	3570	3570	0
40	20240709	194900	109999940	3570	3570	3570	3570	0
41	20240709	194800	109999940	3570	3570	3570	3570	0
42	20240709	194700	109999940	3570	3570	3570	3570	0
43	20240709	194600	109999940	3570	3570	3570	3570	0
44	20240709	194500	109999940	3570	3570	3570	3570	0
45	20240709	194400	109999940	3570	3570	3570	3570	0
46	20240709	194300	109999940	3570	3570	3570	3570	0
47	20240709	194200	109999940	3570	3570	3570	3570	0
48	20240709	194100	109999940	3570	3570	3570	3570	0
49	20240709	194000	109999940	3570	3570	3570	3570	0
50	20240709	193900	109999940	3570	3570	3570	3570	0
51	20240709	193800	109999940	3570	3570	3570	3570	0
52	20240709	193700	109999940	3570	3570	3570	3570	0
53	20240709	193600	109999940	3570	3570	3570	3570	0
54	20240709	193500	109999940	3570	3570	3570	3570	0
55	20240709	193400	109999940	3570	3570	3570	3570	0
56	20240709	193300	109999940	3570	3570	3570	3570	0
57	20240709	193200	109999940	3570	3570	3570	3570	0
58	20240709	193100	109999940	3570	3570	3570	3570	0
59	20240709	193000	109999940	3570	3570	3570	3570	0
60	20240709	192900	109999940	3570	3570	3570	3570	0
61	20240709	192800	109999940	3570	3570	3570	3570	0
62	20240709	192700	109999940	3570	3570	3570	3570	2830
63	20240709	192600	109999940	3570	3570	3570	3570	0
64	20240709	192500	109999940	3570	3570	3570	3570	0
65	20240709	192400	109999940	3570	3570	3570	3570	0
66	20240709	192300	109999940	3570	3570	3570	3570	0
67	20240709	192200	109999940	3570	3570	3570	3570	0
68	20240709	192100	109999940	3570	3570	3570	3570	0
69	20240709	192000	109999940	3570	3570	3570	3570	0
70	20240709	191900	109999940	3570	3570	3570	3570	0
71	20240709	191800	109999940	3570	3570	3570	3570	0
72	20240709	191700	109999940	3570	3570	3570	3570	0
73	20240709	191600	109999940	3570	3570	3570	3570	0
74	20240709	191500	109999940	3570	3570	3570	3570	0
75	20240709	191400	109999940	3570	3570	3570	3570	0
76	20240709	191300	109999940	3570	3570	3570	3570	0
77	20240709	191200	109999940	3570	3570	3570	3570	0
78	20240709	191100	109999940	3570	3570	3570	3570	0
79	20240709	191000	109999940	3570	3570	3570	3570	0
80	20240709	190900	109999940	3570	3570	3570	3570	0
81	20240709	190800	109999940	3570	3570	3570	3570	0
82	20240709	190700	109999940	3570	3570	3570	3570	0
83	20240709	190600	109999940	3570	3570	3570	3570	0
84	20240709	190500	109999940	3570	3570	3570	3570	0
85	20240709	190400	109999940	3570	3570	3570	3570	0
86	20240709	190300	109999940	3570	3570	3570	3570	0
87	20240709	190200	109999940	3570	3570	3570	3570	0
88	20240709	190100	109999940	3570	3570	3570	3570	0
89	20240709	190000	109999940	3570	3570	3570	3570	0
90	20240709	185900	109999940	3570	3570	3570	3570	0
91	20240709	185800	109999940	3570	3570	3570	3570	0
92	20240709	185700	109999940	3570	3570	3570	3570	2830
93	20240709	185600	109999940	3570	3570	3570	3570	0
94	20240709	185500	109999940	3570	3570	3570	3570	0
95	20240709	185400	109999940	3570	3570	3570	3570	0
96	20240709	185300	109999940	3570	3570	3570	3570	0
97	20240709	185200	109999940	3570	3570	3570	3570	0
98	20240709	185100	109999940	3570	3570	3570	3570	0
99	20240709	185000	109999940	3570	3570	3570	3570	0
100	20240709	184900	109999940	3570	3570	3570	3570	0
101	20240709	184800	109999940	3570	3570	3570	3570	0
102	20240709	184700	109999940	3570	3570	3570	3570	0
103	20240709	184600	109999940	3570	3570	3570	3570	0
104	20240709	184500	109999940	3570	3570	3570	3570	0
105	20240709	184400	109999940	3570	3570	3570	3570	0
106	20240709	184300	109999940	3570	3570	3570	3570	0
107	20240709	184200	109999940	3570	3570	3570	3570	0
108	20240709	184100	109999940	3570	3570	3570	3570	0
109	20240709	184000	109999940	3570	3570	3570	3570	0
110	20240709	183900	109999940	3570	3570	3570	3570	0
111	20240709	183800	109999940	3570	3570	3570	3570	0
112	20240709	183700	109999940	3570	3570	3570	3570	0
113	20240709	183600	109999940	3570	3570	3570	3570	0
114	20240709	183500	109999940	3570	3570	3570	3570	0
115	20240709	183400	109999940	3570	3570	3570	3570	0
116	20240709	183300	109999940	3570	3570	3570	3570	0
117	20240709	183200	109999940	3570	3570	3570	3570	0
118	20240709	183100	109999940	3570	3570	3570	3570	0
119	20240709	183000	109999940	3570	3570	3570	3570	0
120	20240709	182900	109999940	3570	3570	3570	3570	0
121	20240709	182800	109999940	3570	3570	3570	3570	0
122	20240709	182700	109999940	3570	3570	3570	3570	2830
123	20240709	182600	109999940	3570	3570	3570	3570	0
124	20240709	182500	109999940	3570	3570	3570	3570	0
125	20240709	182400	109999940	3570	3570	3570	3570	0
126	20240709	182300	109999940	3570	3570	3570	3570	0
127	20240709	182200	109999940	3570	3570	3570	3570	0
128	20240709	182100	109999940	3570	3570	3570	3570	0
129	20240709	182000	109999940	3570	3570	3570	3570	0
130	20240709	181900	109999940	3570	3570	3570	3570	0
131	20240709	181800	109999940	3570	3570	3570	3570	0
132	20240709	181700	109999940	3570	3570	3570	3570	0
133	20240709	181600	109999940	3570	3570	3570	3570	0
134	20240709	181500	109999940	3570	3570	3570	3570	0
135	20240709	181400	109999940	3570	3570	3570	3570	0
136	20240709	181300	109999940	3570	3570	3570	3570	0
137	20240709	181200	109999940	3570	3570	3570	3570	0
138	20240709	181100	109999940	3570	3570	3570	3570	0
139	20240709	181000	109999940	3570	3570	3570	3570	0
140	20240709	180900	109999940	3570	3570	3570	3570	0
141	20240709	180800	109999940	3570	3570	3570	3570	0
142	20240709	180700	109999940	3570	3570	3570	3570	0
143	20240709	180600	109999940	3570	3570	3570	3570	0
144	20240709	180500	109999940	3570	3570	3570	3570	0
145	20240709	180400	109999940	3570	3570	3570	3570	0
146	20240709	180300	109999940	3570	3570	3570	3570	0
147	20240709	180200	109999940	3570	3570	3570	3570	0
148	20240709	180100	109999940	3570	3570	3570	3570	0
149	20240709	180000	109999940	3570	3570	3570	3570	0
150	20240709	175900	109999940	3570	3570	3570	3570	0
151	20240709	175800	109999940	3570	3570	3570	3570	0
152	20240709	175700	109999940	3570	3570	3570	3570	2830
153	20240709	175600	109999940	3570	3570	3570	3570	0
154	20240709	175500	109999940	3570	3570	3570	3570	0
155	20240709	175400	109999940	3570	3570	3570	3570	0
156	20240709	175300	109999940	3570	3570	3570	3570	0
157	20240709	175200	109999940	3570	3570	3570	3570	0
158	20240709	175100	109999940	3570	3570	3570	3570	0
159	20240709	175000	109999940	3570	3570	3570	3570	0
160	20240709	174900	109999940	3570	3570	3570	3570	0
161	20240709	174800	109999940	3570	3570	3570	3570	0
162	20240709	174700	109999940	3570	3570	3570	3570	0
163	20240709	174600	109999940	3570	3570	3570	3570	0
164	20240709	174500	109999940	3570	3570	3570	3570	0
165	20240709	174400	109999940	3570	3570	3570	3570	0
166	20240709	174300	109999940	3570	3570	3570	3570	0
167	20240709	174200	109999940	3570	3570	3570	3570	0
168	20240709	174100	109999940	3570	3570	3570	3570	0
169	20240709	174000	109999940	3570	3570	3570	3570	0
170	20240709	173900	109999940	3570	3570	3570	3570	0
171	20240709	173800	109999940	3570	3570	3570	3570	0
172	20240709	173700	109999940	3570	3570	3570	3570	0
173	20240709	173600	109999940	3570	3570	3570	3570	0
174	20240709	173500	109999940	3570	3570	3570	3570	0
175	20240709	173400	109999940	3570	3570	3570	3570	0
176	20240709	173300	109999940	3570	3570	3570	3570	0
177	20240709	173200	109999940	3570	3570	3570	3570	0
178	20240709	173100	109999940	3570	3570	3570	3570	0
179	20240709	173000	109999940	3570	3570	3570	3570	0
180	20240709	172900	109999940	3570	3570	3570	3570	0
181	20240709	172800	109999940	3570	3570	3570	3570	0
182	20240709	172700	109999940	3570	3570	3570	3570	2830
183	20240709	172600	109999940	3570	3570	3570	3570	0
184	20240709	172500	109999940	3570	3570	3570	3570	0
185	20240709	172400	109999940	3570	3570	3570	3570	0
186	20240709	172300	109999940	3570	3570	3570	3570	0
187	20240709	172200	109999940	3570	3570	3570	3570	0
188	20240709	172100	109999940	3570	3570	3570	3570	0
189	20240709	172000	109999940	3570	3570	3570	3570	0
190	20240709	171900	109999940	3570	3570	3570	3570	0
191	20240709	171800	109999940	3570	3570	3570	3570	0
192	20240709	171700	109999940	3570	3570	3570	3570	0
193	20240709	171600	109999940	3570	3570	3570	3570	0
194	20240709	171500	109999940	3570	3570	3570	3570	0
195	20240709	171400	109999940	3570	3570	3570	3570	0
196	20240709	171300	109999940	3570	3570	3570	3570	0
197	20240709	171200	109999940	3570	3570	3570	3570	0
198	20240709	171100	109999940	3570	3570	3570	3570	0
199	20240709	171000	109999940	3570	3570	3570	3570	0
200	20240709	170900	109999940	3570	3570	3570	3570	0
201	20240709	170800	109999940	3570	3570	3570	3570	0
202	20240709	170700	109999940	3570	3570	3570	3570	0
203	20240709	170600	109999940	3570	3570	3570	3570	0
204	20240709	170500	109999940	3570	3570	3570	3570	0
205	20240709	170400	109999940	3570	3570	3570	3570	0
206	20240709	170300	109999940	3570	3570	3570	3570	0
207	20240709	170200	109999940	3570	3570	3570	3570	0
208	20240709	170100	109999940	3570	3570	3570	3570	0
209	20240709	170000	109999940	3570	3570	3570	3570	0
210	20240709	165900	109999940	3570	3570	3570	3570	0
211	20240709	165800	109999940	3570	3570	3570	3570	0
212	20240709	165700	109999940	3570	3570	3570	3570	2830
213	20240709	165600	109999940	3570	3570	3570	3570	0
214	20240709	165500	109999940	3570	3570	3570	3570	0
215	20240709	165400	109999940	3570	3570	3570	3570	0
216	20240709	165300	109999940	3570	3570	3570	3570	0
217	20240709	165200	109999940	3570	3570	3570	3570	0
218	20240709	165100	109999940	3570	3570	3570	3570	0
219	20240709	165000	109999940	3570	3570	3570	3570	0
220	20240709	164900	109999940	3570	3570	3570	3570	0
221	20240709	164800	109999940	3570	3570	3570	3570	0
222	20240709	164700	109999940	3570	3570	3570	3570	0
223	20240709	164600	109999940	3570	3570	3570	3570	0
224	20240709	164500	109999940	3570	3570	3570	3570	0
225	20240709	164400	109999940	3570	3570	3570	3570	0
226	20240709	164300	109999940	3570	3570	3570	3570	0
227	20240709	164200	109999940	3570	3570	3570	3570	0
228	20240709	164100	109999940	3570	3570	3570	3570	0
229	20240709	164000	109999940	3570	3570	3570	3570	0
230	20240709	163900	109999940	3570	3570	3570	3570	0
231	20240709	163800	109999940	3570	3570	3570	3570	0
232	20240709	163700	109999940	3570	3570	3570	3570	0
233	20240709	163600	109999940	3570	3570	3570	3570	0
234	20240709	163500	109999940	3570	3570	3570	3570	0
235	20240709	163400	109999940	3570	3570	3570	3570	0
236	20240709	163300	109999940	3570	3570	3570	3570	0
237	20240709	163200	109999940	3570	3570	3570	3570	0
238	20240709	163100	109999940	3570	3570	3570	3570	0
239	20240709	163000	109999940	3570	3570	3570	3570	0
240	20240709	162900	109999940	3570	3570	3570	3570	0
241	20240709	162800	109999940	3570	3570	3570	3570	0
242	20240709	162700	109999940	3570	3570	3570	3570	2830
243	20240709	162600	109999940	3570	3570	3570	3570	0
244	20240709	162500	109999940	3570	3570	3570	3570	0
245	20240709	162400	109999940	3570	3570	3570	3570	0
246	20240709	162300	109999940	3570	3570	3570	3570	0
247	20240709	162200	109999940	3570	3570	3570	3570	0
248	20240709	162100	109999940	3570	3570	3570	3570	0
249	20240709	162000	109999940	3570	3570	3570	3570	0
250	20240709	161900	109999940	3570	3570	3570	3570	0
251	20240709	161800	109999940	3570	3570	3570	3570	0
252	20240709	161700	109999940	3570	3570	3570	3570	0
253	20240709	161600	109999940	3570	3570	3570	3570	0
254	20240709	161500	109999940	3570	3570	3570	3570	0
255	20240709	161400	109999940	3570	3570	3570	3570	0
256	20240709	161300	109999940	3570	3570	3570	3570	0
257	20240709	161200	109999940	3570	3570	3570	3570	0
258	20240709	161100	109999940	3570	3570	3570	3570	0
259	20240709	161000	109999940	3570	3570	3570	3570	0
260	20240709	160900	109999940	3570	3570	3570	3570	0
261	20240709	160800	109999940	3570	3570	3570	3570	0
262	20240709	160700	109999940	3570	3570	3570	3570	0
263	20240709	160600	109999940	3570	3570	3570	3570	0
264	20240709	160500	109999940	3570	3570	3570	3570	0
265	20240709	160400	109999940	3570	3570	3570	3570	0
266	20240709	160300	109999940	3570	3570	3570	3570	0
267	20240709	160200	109999940	3570	3570	3570	3570	0
268	20240709	160100	109999940	3570	3570	3570	3570	0
269	20240709	160000	109999940	3570	3570	3570	3570	0
270	20240709	155900	109999940	3570	3570	3570	3570	0
271	20240709	155800	109999940	3570	3570	3570	3570	0
272	20240709	155700	109999940	3570	3570	3570	3570	2830
273	20240709	155600	109999940	3570	3570	3570	3570	0
274	20240709	155500	109999940	3570	3570	3570	3570	0
275	20240709	155400	109999940	3570	3570	3570	3570	0
276	20240709	155300	109999940	3570	3570	3570	3570	0
277	20240709	155200	109999940	3570	3570	3570	3570	0
278	20240709	155100	109999940	3570	3570	3570	3570	0
279	20240709	155000	109999940	3570	3570	3570	3570	0
280	20240709	154900	109999940	3570	3570	3570	3570	0
281	20240709	154800	109999940	3570	3570	3570	3570	0
282	20240709	154700	109999940	3570	3570	3570	3570	0
283	20240709	154600	109999940	3570	3570	3570	3570	0
284	20240709	154500	109999940	3570	3570	3570	3570	0
285	20240709	154400	109999940	3570	3570	3570	3570	0
286	20240709	154300	109999940	3570	3570	3570	3570	0
287	20240709	154200	109999940	3570	3570	3570	3570	0
288	20240709	154100	109999940	3570	3570	3570	3570	0
289	20240709	154000	109999940	3570	3570	3570	3570	0
290	20240709	153900	109999940	3570	3570	3570	3570	0
291	20240709	153800	109999940	3570	3570	3570	3570	0
292	20240709	153700	109999940	3570	3570	3570	3570	0
293	20240709	153600	109999940	3570	3570	3570	3570	0
294	20240709	153500	109999940	3570	3570	3570	3570	0
295	20240709	153400	109999940	3570	3570	3570	3570	0
296	20240709	153300	109999940	3570	3570	3570	3570	0
297	20240709	153200	109999940	3570	3570	3570	3570	0
298	20240709	153100	109999940	3570	3570	3570	3570	0
299	20240709	153000	109999940	3570	3570	3570	3570	2830
300	20240709	152900	99896840	3545	3545	3545	3545	0
301	20240709	152800	99896840	3545	3545	3545	3545	0
302	20240709	152700	99896840	3545	3545	3545	3545	0
303	20240709	152600	99896840	3545	3545	3545	3545	0
304	20240709	152500	99896840	3545	3545	3545	3545	0
305	20240709	152400	99896840	3545	3545	3545	3545	0
306	20240709	152300	99896840	3545	3545	3545	3545	0
307	20240709	152200	99896840	3545	3545	3545	3545	0
308	20240709	152100	99896840	3545	3545	3545	3545	0
309	20240709	152000	99896840	3545	3545	3545	3545	0
310	20240709	151900	99896840	3545	3565	3565	3545	317
311	20240709	151800	98773055	3545	3545	3545	3545	16
312	20240709	151700	98716335	3545	3545	3545	3545	0
313	20240709	151600	98716335	3545	3560	3560	3545	200
314	20240709	151500	98005545	3560	3560	3560	3560	0
315	20240709	151400	98005545	3560	3560	3560	3560	0
316	20240709	151300	98005545	3560	3560	3560	3560	0
317	20240709	151200	98005545	3560	3560	3560	3560	30
318	20240709	151100	97898745	3560	3560	3560	3560	10
319	20240709	151000	97863145	3560	3560	3560	3560	7
320	20240709	150900	97838225	3560	3560	3560	3560	457
321	20240709	150800	96211305	3560	3560	3560	3560	10
322	20240709	150700	96175705	3560	3560	3560	3560	14
323	20240709	150600	96125865	3565	3560	3565	3560	215
324	20240709	150500	95360440	3560	3560	3560	3560	23
325	20240709	150400	95278560	3560	3565	3565	3560	128
326	20240709	150300	94822300	3565	3560	3565	3560	28
327	20240709	150200	94722500	3560	3560	3560	3560	6
328	20240709	150100	94701140	3560	3560	3560	3560	2
329	20240709	150000	94694020	3570	3560	3570	3560	11
330	20240709	145900	94654800	3560	3560	3560	3560	2
331	20240709	145800	94647680	3560	3560	3560	3560	1
332	20240709	145700	94644120	3560	3560	3560	3560	2
333	20240709	145600	94637000	3560	3560	3560	3560	0
334	20240709	145500	94637000	3560	3555	3560	3555	4
335	20240709	145400	94622770	3555	3555	3555	3555	0
336	20240709	145300	94622770	3555	3555	3555	3555	2
337	20240709	145200	94615660	3555	3555	3555	3555	2
338	20240709	145100	94608550	3555	3555	3555	3555	2
339	20240709	145000	94601440	3555	3560	3560	3555	3
340	20240709	144900	94590765	3555	3560	3560	3555	48
341	20240709	144800	94419895	3555	3555	3555	3555	0
342	20240709	144700	94419895	3555	3555	3555	3555	2
343	20240709	144600	94412785	3555	3560	3560	3555	41
344	20240709	144500	94266835	3555	3555	3555	3555	3
345	20240709	144400	94256170	3560	3560	3560	3560	1
346	20240709	144300	94252610	3555	3555	3555	3555	2
347	20240709	144200	94245500	3555	3560	3560	3555	3
348	20240709	144100	94234830	3555	3555	3555	3555	2
349	20240709	144000	94227720	3560	3560	3560	3560	1
350	20240709	143900	94224160	3555	3555	3555	3555	25
351	20240709	143800	94135285	3555	3555	3555	3555	2
352	20240709	143700	94128175	3555	3555	3555	3555	2
353	20240709	143600	94121065	3555	3555	3555	3555	0
354	20240709	143500	94121065	3555	3555	3555	3555	2
355	20240709	143400	94113955	3555	3555	3555	3555	2
356	20240709	143300	94106845	3555	3555	3555	3555	2
357	20240709	143200	94099735	3560	3560	3560	3560	0
358	20240709	143100	94099735	3560	3555	3560	3555	9
359	20240709	143000	94067705	3555	3555	3555	3555	0
360	20240709	142900	94067705	3555	3555	3555	3555	34
361	20240709	142800	93946835	3555	3550	3555	3545	854
362	20240709	142700	90919375	3545	3545	3545	3545	2
363	20240709	142600	90912285	3545	3545	3545	3545	3
364	20240709	142500	90901650	3545	3545	3545	3545	0
365	20240709	142400	90901650	3545	3545	3545	3545	2
366	20240709	142300	90894560	3545	3545	3545	3545	2
367	20240709	142200	90887470	3545	3545	3545	3545	0
368	20240709	142100	90887470	3545	3545	3545	3545	2
369	20240709	142000	90880380	3545	3550	3550	3545	400
370	20240709	141900	89462365	3550	3550	3550	3550	2
371	20240709	141800	89455265	3545	3545	3545	3545	39
372	20240709	141700	89317010	3545	3545	3545	3545	2
373	20240709	141600	89309920	3545	3545	3545	3545	0
374	20240709	141500	89309920	3545	3545	3545	3545	2
375	20240709	141400	89302830	3545	3545	3545	3545	2
376	20240709	141300	89295740	3545	3545	3545	3545	0
377	20240709	141200	89295740	3545	3545	3545	3545	2
378	20240709	141100	89288650	3545	3545	3545	3545	2
379	20240709	141000	89281560	3545	3545	3545	3545	0
380	20240709	140900	89281560	3545	3545	3545	3545	2
381	20240709	140800	89274470	3545	3545	3545	3545	2
382	20240709	140700	89267380	3545	3545	3545	3545	0
383	20240709	140600	89267380	3545	3545	3545	3545	2
384	20240709	140500	89260290	3550	3550	3550	3550	2
385	20240709	140400	89253190	3545	3545	3545	3545	2
386	20240709	140300	89246100	3545	3545	3545	3545	2
387	20240709	140200	89239010	3545	3545	3545	3545	0
388	20240709	140100	89239010	3545	3545	3545	3545	2
389	20240709	140000	89231920	3545	3545	3545	3545	2
390	20240709	135900	89224830	3550	3550	3550	3550	0
391	20240709	135800	89224830	3550	3550	3550	3545	753
392	20240709	135700	86553085	3550	3550	3550	3550	2
393	20240709	135600	86545985	3550	3550	3550	3550	0
394	20240709	135500	86545985	3550	3550	3550	3550	2
395	20240709	135400	86538885	3550	3550	3550	3550	2
396	20240709	135300	86531785	3550	3550	3550	3550	0
397	20240709	135200	86531785	3550	3550	3550	3550	3
398	20240709	135100	86521135	3550	3550	3550	3550	2
399	20240709	135000	86514035	3550	3550	3550	3550	0
400	20240709	134900	86514035	3550	3550	3550	3550	2
401	20240709	134800	86506935	3560	3560	3560	3560	0
402	20240709	134700	86506935	3560	3565	3565	3560	53
403	20240709	134600	86318245	3565	3565	3565	3565	0
404	20240709	134500	86318245	3565	3565	3565	3565	2
405	20240709	134400	86311115	3560	3560	3560	3560	2
406	20240709	134300	86303995	3560	3560	3560	3560	1
407	20240709	134200	86300435	3570	3565	3570	3565	5
408	20240709	134100	86282595	3560	3560	3560	3560	2
409	20240709	134000	86275475	3560	3560	3560	3560	0
410	20240709	133900	86275475	3560	3560	3560	3560	2
411	20240709	133800	86268355	3560	3560	3560	3560	98
412	20240709	133700	85919475	3560	3560	3560	3560	0
413	20240709	133600	85919475	3560	3560	3560	3560	2
414	20240709	133500	85912355	3560	3560	3560	3560	1
415	20240709	133400	85908795	3560	3560	3560	3560	2
416	20240709	133300	85901675	3560	3560	3560	3560	2
417	20240709	133200	85894555	3560	3560	3560	3560	0
418	20240709	133100	85894555	3560	3560	3560	3560	82
419	20240709	133000	85602635	3560	3560	3560	3560	0
420	20240709	132900	85602635	3560	3560	3560	3560	0
421	20240709	132800	85602635	3560	3560	3560	3560	347
422	20240709	132700	84367315	3560	3560	3560	3560	2
423	20240709	132600	84360195	3560	3560	3560	3560	2
424	20240709	132500	84353075	3560	3560	3560	3560	0
425	20240709	132400	84353075	3560	3560	3560	3560	0
426	20240709	132300	84353075	3560	3560	3560	3560	2
427	20240709	132200	84345955	3560	3560	3560	3560	169
428	20240709	132100	83744315	3570	3570	3570	3570	0
429	20240709	132000	83744315	3570	3570	3570	3570	0
430	20240709	131900	83744315	3570	3570	3570	3570	0
431	20240709	131800	83744315	3570	3570	3570	3570	0
432	20240709	131700	83744315	3570	3560	3570	3560	6
433	20240709	131600	83722925	3555	3555	3555	3555	2
434	20240709	131500	83715815	3555	3555	3555	3555	0
435	20240709	131400	83715815	3555	3555	3555	3555	0
436	20240709	131300	83715815	3555	3555	3555	3555	0
437	20240709	131200	83715815	3555	3555	3555	3555	976
438	20240709	131100	80246135	3555	3555	3555	3555	2
439	20240709	131000	80239025	3555	3555	3555	3555	0
440	20240709	130900	80239025	3555	3555	3555	3555	2
441	20240709	130800	80231915	3555	3555	3555	3555	0
442	20240709	130700	80231915	3555	3555	3555	3555	2
443	20240709	130600	80224805	3555	3555	3555	3555	3
444	20240709	130500	80214140	3555	3555	3555	3555	4
445	20240709	130400	80199920	3555	3555	3555	3555	2
446	20240709	130300	80192810	3555	3555	3555	3555	0
447	20240709	130200	80192810	3555	3555	3555	3555	0
448	20240709	130100	80192810	3555	3555	3555	3555	0
449	20240709	130000	80192810	3555	3555	3555	3555	0
450	20240709	125900	80192810	3555	3555	3555	3555	0
451	20240709	125800	80192810	3555	3555	3555	3555	4
452	20240709	125700	80178590	3555	3555	3555	3555	0
453	20240709	125600	80178590	3555	3555	3555	3555	0
454	20240709	125500	80178590	3555	3555	3555	3555	0
455	20240709	125400	80178590	3555	3555	3555	3555	0
456	20240709	125300	80178590	3555	3555	3555	3555	50
457	20240709	125200	80000840	3550	3550	3550	3550	3
458	20240709	125100	79990190	3555	3555	3555	3555	0
459	20240709	125000	79990190	3555	3555	3555	3555	1
460	20240709	124900	79986635	3560	3560	3560	3560	0
461	20240709	124800	79986635	3560	3560	3560	3560	0
462	20240709	124700	79986635	3560	3560	3560	3560	0
463	20240709	124600	79986635	3560	3560	3560	3560	0
464	20240709	124500	79986635	3560	3560	3560	3560	0
465	20240709	124400	79986635	3560	3560	3560	3560	0
466	20240709	124300	79986635	3560	3560	3560	3560	0
467	20240709	124200	79986635	3560	3560	3560	3560	2
468	20240709	124100	79979515	3570	3570	3570	3570	0
469	20240709	124000	79979515	3570	3570	3570	3570	1
470	20240709	123900	79975945	3570	3570	3570	3570	0
471	20240709	123800	79975945	3570	3570	3570	3570	0
472	20240709	123700	79975945	3570	3570	3570	3570	0
473	20240709	123600	79975945	3570	3570	3570	3570	0
474	20240709	123500	79975945	3570	3570	3570	3570	0
475	20240709	123400	79975945	3570	3570	3570	3570	0
476	20240709	123300	79975945	3570	3565	3570	3565	30
477	20240709	123200	79868850	3570	3570	3570	3570	0
478	20240709	123100	79868850	3570	3570	3570	3570	0
479	20240709	123000	79868850	3570	3570	3570	3570	0
480	20240709	122900	79868850	3570	3570	3570	3570	0
481	20240709	122800	79868850	3570	3570	3570	3570	0
482	20240709	122700	79868850	3570	3570	3570	3570	0
483	20240709	122600	79868850	3570	3570	3570	3570	0
484	20240709	122500	79868850	3570	3570	3570	3570	0
485	20240709	122400	79868850	3570	3570	3570	3570	0
486	20240709	122300	79868850	3570	3570	3570	3570	0
487	20240709	122200	79868850	3570	3570	3570	3570	0
488	20240709	122100	79868850	3570	3570	3570	3570	28
489	20240709	122000	79768890	3570	3570	3570	3570	0
490	20240709	121900	79768890	3570	3570	3570	3570	0
491	20240709	121800	79768890	3570	3570	3570	3570	0
492	20240709	121700	79768890	3570	3570	3570	3570	0
493	20240709	121600	79768890	3570	3570	3570	3570	0
494	20240709	121500	79768890	3570	3570	3570	3570	0
495	20240709	121400	79768890	3570	3570	3570	3570	0
496	20240709	121300	79768890	3570	3570	3570	3570	0
497	20240709	121200	79768890	3570	3570	3570	3570	0
498	20240709	121100	79768890	3570	3570	3570	3570	0
499	20240709	121000	79768890	3570	3570	3570	3570	0
500	20240709	120900	79768890	3570	3570	3570	3570	0
501	20240709	120800	79768890	3570	3570	3570	3570	0
502	20240709	120700	79768890	3570	3565	3570	3565	71
503	20240709	120600	79515425	3545	3545	3545	3545	0
504	20240709	120500	79515425	3545	3545	3545	3545	0
505	20240709	120400	79515425	3545	3545	3545	3545	0
506	20240709	120300	79515425	3545	3560	3560	3545	1154
507	20240709	120200	75423570	3570	3570	3570	3570	0
508	20240709	120100	75423570	3570	3570	3570	3570	0
509	20240709	120000	75423570	3570	3570	3570	3570	0
510	20240709	115900	75423570	3570	3570	3570	3570	0
511	20240709	115800	75423570	3570	3570	3570	3570	14
512	20240709	115700	75373590	3570	3570	3570	3570	1
513	20240709	115600	75370020	3555	3555	3555	3555	0
514	20240709	115500	75370020	3555	3555	3555	3555	0
515	20240709	115400	75370020	3555	3555	3555	3555	0
516	20240709	115300	75370020	3555	3555	3555	3555	0
517	20240709	115200	75370020	3555	3555	3555	3555	0
518	20240709	115100	75370020	3555	3555	3555	3555	0
519	20240709	115000	75370020	3555	3555	3555	3555	0
520	20240709	114900	75370020	3555	3555	3555	3555	0
521	20240709	114800	75370020	3555	3555	3555	3555	0
522	20240709	114700	75370020	3555	3555	3555	3555	0
523	20240709	114600	75370020	3555	3555	3555	3555	0
524	20240709	114500	75370020	3555	3555	3555	3555	0
525	20240709	114400	75370020	3555	3555	3555	3555	0
526	20240709	114300	75370020	3555	3555	3555	3555	0
527	20240709	114200	75370020	3555	3555	3555	3555	0
528	20240709	114100	75370020	3555	3555	3555	3555	0
529	20240709	114000	75370020	3555	3555	3555	3555	0
530	20240709	113900	75370020	3555	3555	3555	3555	0
531	20240709	113800	75370020	3555	3555	3555	3555	0
532	20240709	113700	75370020	3555	3550	3555	3550	768
533	20240709	113600	72643610	3545	3550	3550	3545	1736
534	20240709	113500	66480815	3550	3550	3550	3550	0
535	20240709	113400	66480815	3550	3555	3555	3550	1124
536	20240709	113300	62485500	3555	3560	3560	3555	1500
537	20240709	113200	57152780	3560	3560	3560	3560	0
538	20240709	113100	57152780	3560	3560	3560	3560	0
539	20240709	113000	57152780	3560	3560	3560	3560	0
540	20240709	112900	57152780	3560	3560	3560	3560	0
541	20240709	112800	57152780	3560	3560	3560	3560	0
542	20240709	112700	57152780	3560	3560	3560	3560	0
543	20240709	112600	57152780	3560	3560	3560	3560	0
544	20240709	112500	57152780	3560	3560	3560	3560	0
545	20240709	112400	57152780	3560	3560	3560	3560	0
546	20240709	112300	57152780	3560	3560	3560	3560	1
547	20240709	112200	57149220	3565	3565	3565	3565	0
548	20240709	112100	57149220	3565	3565	3565	3565	0
549	20240709	112000	57149220	3565	3560	3565	3560	2
550	20240709	111900	57142095	3560	3560	3560	3560	1
551	20240709	111800	57138535	3565	3565	3565	3565	1
552	20240709	111700	57134970	3565	3565	3565	3565	0
553	20240709	111600	57134970	3565	3565	3565	3565	0
554	20240709	111500	57134970	3565	3565	3565	3565	0
555	20240709	111400	57134970	3565	3565	3565	3565	8
556	20240709	111300	57106450	3565	3565	3565	3565	0
557	20240709	111200	57106450	3565	3565	3565	3565	5
558	20240709	111100	57088625	3560	3560	3560	3560	9
559	20240709	111000	57056585	3560	3560	3560	3560	6
560	20240709	110900	57035225	3560	3560	3560	3560	1
561	20240709	110800	57031665	3555	3555	3555	3555	0
562	20240709	110700	57031665	3555	3555	3555	3555	0
563	20240709	110600	57031665	3555	3555	3555	3555	0
564	20240709	110500	57031665	3555	3555	3555	3555	0
565	20240709	110400	57031665	3555	3555	3555	3555	0
566	20240709	110300	57031665	3555	3555	3555	3555	0
567	20240709	110200	57031665	3555	3555	3555	3555	0
568	20240709	110100	57031665	3555	3555	3555	3555	0
569	20240709	110000	57031665	3555	3555	3555	3555	0
570	20240709	105900	57031665	3555	3555	3555	3555	93
571	20240709	105800	56701050	3570	3570	3570	3570	0
572	20240709	105700	56701050	3570	3570	3570	3570	0
573	20240709	105600	56701050	3570	3570	3570	3570	1
574	20240709	105500	56697480	3560	3560	3560	3560	1409
575	20240709	105400	51681440	3570	3570	3570	3570	0
576	20240709	105300	51681440	3570	3570	3570	3570	0
577	20240709	105200	51681440	3570	3570	3570	3570	0
578	20240709	105100	51681440	3570	3570	3570	3570	0
579	20240709	105000	51681440	3570	3570	3570	3570	0
580	20240709	104900	51681440	3570	3570	3570	3570	1
581	20240709	104800	51677870	3555	3555	3555	3555	0
582	20240709	104700	51677870	3555	3555	3555	3555	0
583	20240709	104600	51677870	3555	3555	3555	3555	0
584	20240709	104500	51677870	3555	3555	3555	3555	0
585	20240709	104400	51677870	3555	3555	3555	3555	0
586	20240709	104300	51677870	3555	3555	3555	3555	0
587	20240709	104200	51677870	3555	3555	3555	3555	0
588	20240709	104100	51677870	3555	3555	3555	3555	0
589	20240709	104000	51677870	3555	3555	3555	3555	0
590	20240709	103900	51677870	3555	3555	3555	3555	0
591	20240709	103800	51677870	3555	3555	3555	3555	0
592	20240709	103700	51677870	3555	3555	3555	3555	0
593	20240709	103600	51677870	3555	3555	3555	3555	0
594	20240709	103500	51677870	3555	3555	3555	3555	5
595	20240709	103400	51660095	3555	3555	3555	3555	0
596	20240709	103300	51660095	3555	3555	3555	3555	2
597	20240709	103200	51652985	3555	3555	3555	3555	1030
598	20240709	103100	47991335	3555	3555	3555	3555	0
599	20240709	103000	47991335	3555	3555	3555	3555	1
600	20240709	102900	47987780	3555	3555	3555	3555	149
601	20240709	102800	47458085	3570	3570	3570	3570	0
602	20240709	102700	47458085	3570	3570	3570	3570	0
603	20240709	102600	47458085	3570	3570	3570	3570	0
604	20240709	102500	47458085	3570	3570	3570	3570	0
605	20240709	102400	47458085	3570	3570	3570	3570	42
606	20240709	102300	47308145	3570	3570	3570	3570	5
607	20240709	102200	47290295	3570	3570	3570	3570	0
608	20240709	102100	47290295	3570	3570	3570	3570	0
609	20240709	102000	47290295	3570	3570	3570	3570	0
610	20240709	101900	47290295	3570	3570	3570	3570	0
611	20240709	101800	47290295	3570	3570	3570	3570	0
612	20240709	101700	47290295	3570	3570	3570	3570	0
613	20240709	101600	47290295	3570	3570	3570	3570	0
614	20240709	101500	47290295	3570	3570	3570	3570	3
615	20240709	101400	47279585	3555	3555	3555	3555	109
616	20240709	101300	46892090	3555	3555	3555	3555	3
617	20240709	101200	46881425	3570	3570	3570	3570	0
618	20240709	101100	46881425	3570	3570	3570	3570	0
619	20240709	101000	46881425	3570	3570	3570	3570	0
620	20240709	100900	46881425	3570	3570	3570	3570	0
621	20240709	100800	46881425	3570	3570	3570	3570	0
622	20240709	100700	46881425	3570	3570	3570	3570	0
623	20240709	100600	46881425	3570	3570	3570	3570	8
624	20240709	100500	46852865	3570	3570	3570	3570	0
625	20240709	100400	46852865	3570	3570	3570	3570	1
626	20240709	100300	46849295	3570	3570	3570	3570	0
627	20240709	100200	46849295	3570	3570	3570	3570	11
628	20240709	100100	46810025	3570	3570	3570	3570	0
629	20240709	100000	46810025	3570	3570	3570	3570	1
630	20240709	095900	46806455	3570	3570	3570	3570	1
631	20240709	095800	46802885	3570	3570	3570	3570	0
632	20240709	095700	46802885	3570	3570	3570	3570	361
633	20240709	095600	45514115	3570	3570	3570	3570	0
634	20240709	095500	45514115	3570	3565	3570	3565	501
635	20240709	095400	43726670	3555	3555	3555	3555	0
636	20240709	095300	43726670	3555	3555	3555	3555	0
637	20240709	095200	43726670	3555	3565	3565	3555	80
638	20240709	095100	43441770	3555	3555	3555	3555	0
639	20240709	095000	43441770	3555	3555	3555	3555	0
640	20240709	094900	43441770	3555	3565	3565	3555	52
641	20240709	094800	43256410	3565	3565	3565	3565	0
642	20240709	094700	43256410	3565	3565	3565	3565	5
643	20240709	094600	43238585	3555	3555	3555	3555	4
644	20240709	094500	43224365	3565	3565	3565	3565	100
645	20240709	094400	42867865	3570	3570	3570	3570	0
646	20240709	094300	42867865	3570	3570	3570	3570	31
647	20240709	094200	42757195	3555	3570	3570	3555	330
648	20240709	094100	41583595	3570	3570	3570	3570	0
649	20240709	094000	41583595	3570	3570	3570	3570	17
650	20240709	093900	41522905	3570	3570	3570	3570	1
651	20240709	093800	41519335	3555	3570	3570	3555	57
652	20240709	093700	41316400	3570	3555	3570	3555	14
653	20240709	093600	41266555	3570	3570	3570	3570	0
654	20240709	093500	41266555	3570	3570	3570	3570	0
655	20240709	093400	41266555	3570	3555	3570	3555	832
656	20240709	093300	38308735	3570	3570	3570	3570	10000
657	20240709	093200	2608735	3570	3570	3570	3570	0
658	20240709	093100	2608735	3570	3570	3570	3570	0
659	20240709	093000	2608735	3570	3570	3570	3570	0
660	20240709	092900	2608735	3570	3570	3570	3570	0
661	20240709	092800	2608735	3570	3570	3570	3570	20
662	20240709	092700	2537335	3580	3580	3580	3580	0
663	20240709	092600	2537335	3580	3580	3580	3580	0
664	20240709	092500	2537335	3580	3580	3580	3580	10
665	20240709	092400	2501535	3575	3575	3575	3575	0
666	20240709	092300	2501535	3575	3575	3575	3575	91
667	20240709	092200	2176210	3575	3575	3575	3575	10
668	20240709	092100	2140460	3555	3555	3555	3555	0
669	20240709	092000	2140460	3555	3555	3555	3555	0
670	20240709	091900	2140460	3555	3555	3555	3555	20
671	20240709	091800	2069360	3555	3555	3555	3555	0
672	20240709	091700	2069360	3555	3555	3555	3555	0
673	20240709	091600	2069360	3555	3555	3555	3555	0
674	20240709	091500	2069360	3555	3555	3555	3555	5
675	20240709	091400	2051585	3575	3575	3575	3575	100
676	20240709	091300	1694085	3575	3575	3575	3575	1
677	20240709	091200	1690510	3575	3575	3575	3575	1
678	20240709	091100	1686935	3575	3550	3575	3550	45
679	20240709	091000	1527060	3575	3575	3575	3575	0
680	20240709	090900	1527060	3575	3575	3575	3575	0
681	20240709	090800	1527060	3575	3575	3575	3575	0
682	20240709	090700	1527060	3575	3575	3575	3575	1
683	20240709	090600	1523485	3540	3540	3540	3540	0
684	20240709	090500	1523485	3540	3560	3560	3540	41
685	20240709	090400	1378030	3580	3580	3580	3580	0
686	20240709	090300	1378030	3580	3580	3580	3580	1
687	20240709	090200	1374450	3570	3570	3570	3570	6
688	20240709	090100	1353030	3570	3570	3570	3570	0
689	20240709	090000	1353030	3570	3570	3570	3570	379