KissMeData/145210/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203200	444114820	4280	4280	4280	4280	1977
3	20240709	203100	444114820	4280	4280	4280	4280	0
4	20240709	203000	444114820	4280	4280	4280	4280	0
5	20240709	202900	444114820	4280	4280	4280	4280	0
6	20240709	202800	444114820	4280	4280	4280	4280	0
7	20240709	202700	444114820	4280	4280	4280	4280	0
8	20240709	202600	444114820	4280	4280	4280	4280	0
9	20240709	202500	444114820	4280	4280	4280	4280	0
10	20240709	202400	444114820	4280	4280	4280	4280	0
11	20240709	202300	444114820	4280	4280	4280	4280	0
12	20240709	202200	444114820	4280	4280	4280	4280	0
13	20240709	202100	444114820	4280	4280	4280	4280	0
14	20240709	202000	444114820	4280	4280	4280	4280	0
15	20240709	201900	444114820	4280	4280	4280	4280	0
16	20240709	201800	444114820	4280	4280	4280	4280	0
17	20240709	201700	444114820	4280	4280	4280	4280	0
18	20240709	201600	444114820	4280	4280	4280	4280	0
19	20240709	201500	444114820	4280	4280	4280	4280	0
20	20240709	201400	444114820	4280	4280	4280	4280	0
21	20240709	201300	444114820	4280	4280	4280	4280	0
22	20240709	201200	444114820	4280	4280	4280	4280	0
23	20240709	201100	444114820	4280	4280	4280	4280	0
24	20240709	201000	444114820	4280	4280	4280	4280	0
25	20240709	200900	444114820	4280	4280	4280	4280	0
26	20240709	200800	444114820	4280	4280	4280	4280	0
27	20240709	200700	444114820	4280	4280	4280	4280	0
28	20240709	200600	444114820	4280	4280	4280	4280	0
29	20240709	200500	444114820	4280	4280	4280	4280	0
30	20240709	200400	444114820	4280	4280	4280	4280	0
31	20240709	200300	444114820	4280	4280	4280	4280	0
32	20240709	200200	444114820	4280	4280	4280	4280	1977
33	20240709	200100	444114820	4280	4280	4280	4280	0
34	20240709	200000	444114820	4280	4280	4280	4280	0
35	20240709	195900	444114820	4280	4280	4280	4280	0
36	20240709	195800	444114820	4280	4280	4280	4280	0
37	20240709	195700	444114820	4280	4280	4280	4280	0
38	20240709	195600	444114820	4280	4280	4280	4280	0
39	20240709	195500	444114820	4280	4280	4280	4280	0
40	20240709	195400	444114820	4280	4280	4280	4280	0
41	20240709	195300	444114820	4280	4280	4280	4280	0
42	20240709	195200	444114820	4280	4280	4280	4280	0
43	20240709	195100	444114820	4280	4280	4280	4280	0
44	20240709	195000	444114820	4280	4280	4280	4280	0
45	20240709	194900	444114820	4280	4280	4280	4280	0
46	20240709	194800	444114820	4280	4280	4280	4280	0
47	20240709	194700	444114820	4280	4280	4280	4280	0
48	20240709	194600	444114820	4280	4280	4280	4280	0
49	20240709	194500	444114820	4280	4280	4280	4280	0
50	20240709	194400	444114820	4280	4280	4280	4280	0
51	20240709	194300	444114820	4280	4280	4280	4280	0
52	20240709	194200	444114820	4280	4280	4280	4280	0
53	20240709	194100	444114820	4280	4280	4280	4280	0
54	20240709	194000	444114820	4280	4280	4280	4280	0
55	20240709	193900	444114820	4280	4280	4280	4280	0
56	20240709	193800	444114820	4280	4280	4280	4280	0
57	20240709	193700	444114820	4280	4280	4280	4280	0
58	20240709	193600	444114820	4280	4280	4280	4280	0
59	20240709	193500	444114820	4280	4280	4280	4280	0
60	20240709	193400	444114820	4280	4280	4280	4280	0
61	20240709	193300	444114820	4280	4280	4280	4280	0
62	20240709	193200	444114820	4280	4280	4280	4280	1977
63	20240709	193100	444114820	4280	4280	4280	4280	0
64	20240709	193000	444114820	4280	4280	4280	4280	0
65	20240709	192900	444114820	4280	4280	4280	4280	0
66	20240709	192800	444114820	4280	4280	4280	4280	0
67	20240709	192700	444114820	4280	4280	4280	4280	0
68	20240709	192600	444114820	4280	4280	4280	4280	0
69	20240709	192500	444114820	4280	4280	4280	4280	0
70	20240709	192400	444114820	4280	4280	4280	4280	0
71	20240709	192300	444114820	4280	4280	4280	4280	0
72	20240709	192200	444114820	4280	4280	4280	4280	0
73	20240709	192100	444114820	4280	4280	4280	4280	0
74	20240709	192000	444114820	4280	4280	4280	4280	0
75	20240709	191900	444114820	4280	4280	4280	4280	0
76	20240709	191800	444114820	4280	4280	4280	4280	0
77	20240709	191700	444114820	4280	4280	4280	4280	0
78	20240709	191600	444114820	4280	4280	4280	4280	0
79	20240709	191500	444114820	4280	4280	4280	4280	0
80	20240709	191400	444114820	4280	4280	4280	4280	0
81	20240709	191300	444114820	4280	4280	4280	4280	0
82	20240709	191200	444114820	4280	4280	4280	4280	0
83	20240709	191100	444114820	4280	4280	4280	4280	0
84	20240709	191000	444114820	4280	4280	4280	4280	0
85	20240709	190900	444114820	4280	4280	4280	4280	0
86	20240709	190800	444114820	4280	4280	4280	4280	0
87	20240709	190700	444114820	4280	4280	4280	4280	0
88	20240709	190600	444114820	4280	4280	4280	4280	0
89	20240709	190500	444114820	4280	4280	4280	4280	0
90	20240709	190400	444114820	4280	4280	4280	4280	0
91	20240709	190300	444114820	4280	4280	4280	4280	0
92	20240709	190200	444114820	4280	4280	4280	4280	1977
93	20240709	190100	444114820	4280	4280	4280	4280	0
94	20240709	190000	444114820	4280	4280	4280	4280	0
95	20240709	185900	444114820	4280	4280	4280	4280	0
96	20240709	185800	444114820	4280	4280	4280	4280	0
97	20240709	185700	444114820	4280	4280	4280	4280	0
98	20240709	185600	444114820	4280	4280	4280	4280	0
99	20240709	185500	444114820	4280	4280	4280	4280	0
100	20240709	185400	444114820	4280	4280	4280	4280	0
101	20240709	185300	444114820	4280	4280	4280	4280	0
102	20240709	185200	444114820	4280	4280	4280	4280	0
103	20240709	185100	444114820	4280	4280	4280	4280	0
104	20240709	185000	444114820	4280	4280	4280	4280	0
105	20240709	184900	444114820	4280	4280	4280	4280	0
106	20240709	184800	444114820	4280	4280	4280	4280	0
107	20240709	184700	444114820	4280	4280	4280	4280	0
108	20240709	184600	444114820	4280	4280	4280	4280	0
109	20240709	184500	444114820	4280	4280	4280	4280	0
110	20240709	184400	444114820	4280	4280	4280	4280	0
111	20240709	184300	444114820	4280	4280	4280	4280	0
112	20240709	184200	444114820	4280	4280	4280	4280	0
113	20240709	184100	444114820	4280	4280	4280	4280	0
114	20240709	184000	444114820	4280	4280	4280	4280	0
115	20240709	183900	444114820	4280	4280	4280	4280	0
116	20240709	183800	444114820	4280	4280	4280	4280	0
117	20240709	183700	444114820	4280	4280	4280	4280	0
118	20240709	183600	444114820	4280	4280	4280	4280	0
119	20240709	183500	444114820	4280	4280	4280	4280	0
120	20240709	183400	444114820	4280	4280	4280	4280	0
121	20240709	183300	444114820	4280	4280	4280	4280	0
122	20240709	183200	444114820	4280	4280	4280	4280	1977
123	20240709	183100	444114820	4280	4280	4280	4280	0
124	20240709	183000	444114820	4280	4280	4280	4280	0
125	20240709	182900	444114820	4280	4280	4280	4280	0
126	20240709	182800	444114820	4280	4280	4280	4280	0
127	20240709	182700	444114820	4280	4280	4280	4280	0
128	20240709	182600	444114820	4280	4280	4280	4280	0
129	20240709	182500	444114820	4280	4280	4280	4280	0
130	20240709	182400	444114820	4280	4280	4280	4280	0
131	20240709	182300	444114820	4280	4280	4280	4280	0
132	20240709	182200	444114820	4280	4280	4280	4280	0
133	20240709	182100	444114820	4280	4280	4280	4280	0
134	20240709	182000	444114820	4280	4280	4280	4280	0
135	20240709	181900	444114820	4280	4280	4280	4280	0
136	20240709	181800	444114820	4280	4280	4280	4280	0
137	20240709	181700	444114820	4280	4280	4280	4280	0
138	20240709	181600	444114820	4280	4280	4280	4280	0
139	20240709	181500	444114820	4280	4280	4280	4280	0
140	20240709	181400	444114820	4280	4280	4280	4280	0
141	20240709	181300	444114820	4280	4280	4280	4280	0
142	20240709	181200	444114820	4280	4280	4280	4280	0
143	20240709	181100	444114820	4280	4280	4280	4280	0
144	20240709	181000	444114820	4280	4280	4280	4280	0
145	20240709	180900	444114820	4280	4280	4280	4280	0
146	20240709	180800	444114820	4280	4280	4280	4280	0
147	20240709	180700	444114820	4280	4280	4280	4280	0
148	20240709	180600	444114820	4280	4280	4280	4280	0
149	20240709	180500	444114820	4280	4280	4280	4280	0
150	20240709	180400	444114820	4280	4280	4280	4280	0
151	20240709	180300	444114820	4280	4280	4280	4280	0
152	20240709	180200	444114820	4280	4280	4280	4280	1977
153	20240709	180100	444114820	4280	4280	4280	4280	0
154	20240709	180000	444114820	4280	4280	4280	4280	0
155	20240709	175900	444114820	4280	4280	4280	4280	0
156	20240709	175800	444114820	4280	4280	4280	4280	0
157	20240709	175700	444114820	4280	4280	4280	4280	0
158	20240709	175600	444114820	4280	4280	4280	4280	0
159	20240709	175500	444114820	4280	4280	4280	4280	0
160	20240709	175400	444114820	4280	4280	4280	4280	0
161	20240709	175300	444114820	4280	4280	4280	4280	0
162	20240709	175200	444114820	4280	4280	4280	4280	0
163	20240709	175100	444114820	4280	4280	4280	4280	0
164	20240709	175000	444114820	4280	4280	4280	4280	0
165	20240709	174900	444114820	4280	4280	4280	4280	0
166	20240709	174800	444114820	4280	4280	4280	4280	0
167	20240709	174700	444114820	4280	4280	4280	4280	0
168	20240709	174600	444114820	4280	4280	4280	4280	0
169	20240709	174500	444114820	4280	4280	4280	4280	0
170	20240709	174400	444114820	4280	4280	4280	4280	0
171	20240709	174300	444114820	4280	4280	4280	4280	0
172	20240709	174200	444114820	4280	4280	4280	4280	0
173	20240709	174100	444114820	4280	4280	4280	4280	0
174	20240709	174000	444114820	4280	4280	4280	4280	0
175	20240709	173900	444114820	4280	4280	4280	4280	0
176	20240709	173800	444114820	4280	4280	4280	4280	0
177	20240709	173700	444114820	4280	4280	4280	4280	0
178	20240709	173600	444114820	4280	4280	4280	4280	0
179	20240709	173500	444114820	4280	4280	4280	4280	0
180	20240709	173400	444114820	4280	4280	4280	4280	0
181	20240709	173300	444114820	4280	4280	4280	4280	0
182	20240709	173200	444114820	4280	4280	4280	4280	1977
183	20240709	173100	444114820	4280	4280	4280	4280	0
184	20240709	173000	444114820	4280	4280	4280	4280	0
185	20240709	172900	444114820	4280	4280	4280	4280	0
186	20240709	172800	444114820	4280	4280	4280	4280	0
187	20240709	172700	444114820	4280	4280	4280	4280	0
188	20240709	172600	444114820	4280	4280	4280	4280	0
189	20240709	172500	444114820	4280	4280	4280	4280	0
190	20240709	172400	444114820	4280	4280	4280	4280	0
191	20240709	172300	444114820	4280	4280	4280	4280	0
192	20240709	172200	444114820	4280	4280	4280	4280	0
193	20240709	172100	444114820	4280	4280	4280	4280	0
194	20240709	172000	444114820	4280	4280	4280	4280	0
195	20240709	171900	444114820	4280	4280	4280	4280	0
196	20240709	171800	444114820	4280	4280	4280	4280	0
197	20240709	171700	444114820	4280	4280	4280	4280	0
198	20240709	171600	444114820	4280	4280	4280	4280	0
199	20240709	171500	444114820	4280	4280	4280	4280	0
200	20240709	171400	444114820	4280	4280	4280	4280	0
201	20240709	171300	444114820	4280	4280	4280	4280	0
202	20240709	171200	444114820	4280	4280	4280	4280	0
203	20240709	171100	444114820	4280	4280	4280	4280	0
204	20240709	171000	444114820	4280	4280	4280	4280	0
205	20240709	170900	444114820	4280	4280	4280	4280	0
206	20240709	170800	444114820	4280	4280	4280	4280	0
207	20240709	170700	444114820	4280	4280	4280	4280	0
208	20240709	170600	444114820	4280	4280	4280	4280	0
209	20240709	170500	444114820	4280	4280	4280	4280	0
210	20240709	170400	444114820	4280	4280	4280	4280	0
211	20240709	170300	444114820	4280	4280	4280	4280	0
212	20240709	170200	444114820	4280	4280	4280	4280	1977
213	20240709	170100	444114820	4280	4280	4280	4280	0
214	20240709	170000	444114820	4280	4280	4280	4280	0
215	20240709	165900	444114820	4280	4280	4280	4280	0
216	20240709	165800	444114820	4280	4280	4280	4280	0
217	20240709	165700	444114820	4280	4280	4280	4280	0
218	20240709	165600	444114820	4280	4280	4280	4280	0
219	20240709	165500	444114820	4280	4280	4280	4280	0
220	20240709	165400	444114820	4280	4280	4280	4280	0
221	20240709	165300	444114820	4280	4280	4280	4280	0
222	20240709	165200	444114820	4280	4280	4280	4280	0
223	20240709	165100	444114820	4280	4280	4280	4280	0
224	20240709	165000	444114820	4280	4280	4280	4280	0
225	20240709	164900	444114820	4280	4280	4280	4280	0
226	20240709	164800	444114820	4280	4280	4280	4280	0
227	20240709	164700	444114820	4280	4280	4280	4280	0
228	20240709	164600	444114820	4280	4280	4280	4280	0
229	20240709	164500	444114820	4280	4280	4280	4280	0
230	20240709	164400	444114820	4280	4280	4280	4280	0
231	20240709	164300	444114820	4280	4280	4280	4280	0
232	20240709	164200	444114820	4280	4280	4280	4280	0
233	20240709	164100	444114820	4280	4280	4280	4280	0
234	20240709	164000	444114820	4280	4280	4280	4280	0
235	20240709	163900	444114820	4280	4280	4280	4280	0
236	20240709	163800	444114820	4280	4280	4280	4280	0
237	20240709	163700	444114820	4280	4280	4280	4280	0
238	20240709	163600	444114820	4280	4280	4280	4280	0
239	20240709	163500	444114820	4280	4280	4280	4280	0
240	20240709	163400	444114820	4280	4280	4280	4280	0
241	20240709	163300	444114820	4280	4280	4280	4280	0
242	20240709	163200	444114820	4280	4280	4280	4280	1977
243	20240709	163100	444114820	4280	4280	4280	4280	0
244	20240709	163000	444114820	4280	4280	4280	4280	0
245	20240709	162900	444114820	4280	4280	4280	4280	0
246	20240709	162800	444114820	4280	4280	4280	4280	0
247	20240709	162700	444114820	4280	4280	4280	4280	0
248	20240709	162600	444114820	4280	4280	4280	4280	0
249	20240709	162500	444114820	4280	4280	4280	4280	0
250	20240709	162400	444114820	4280	4280	4280	4280	0
251	20240709	162300	444114820	4280	4280	4280	4280	0
252	20240709	162200	444114820	4280	4280	4280	4280	0
253	20240709	162100	444114820	4280	4280	4280	4280	0
254	20240709	162000	444114820	4280	4280	4280	4280	0
255	20240709	161900	444114820	4280	4280	4280	4280	0
256	20240709	161800	444114820	4280	4280	4280	4280	0
257	20240709	161700	444114820	4280	4280	4280	4280	0
258	20240709	161600	444114820	4280	4280	4280	4280	0
259	20240709	161500	444114820	4280	4280	4280	4280	0
260	20240709	161400	444114820	4280	4280	4280	4280	0
261	20240709	161300	444114820	4280	4280	4280	4280	0
262	20240709	161200	444114820	4280	4280	4280	4280	0
263	20240709	161100	444114820	4280	4280	4280	4280	0
264	20240709	161000	444114820	4280	4280	4280	4280	0
265	20240709	160900	444114820	4280	4280	4280	4280	0
266	20240709	160800	444114820	4280	4280	4280	4280	0
267	20240709	160700	444114820	4280	4280	4280	4280	0
268	20240709	160600	444114820	4280	4280	4280	4280	0
269	20240709	160500	444114820	4280	4280	4280	4280	0
270	20240709	160400	444114820	4280	4280	4280	4280	0
271	20240709	160300	444114820	4280	4280	4280	4280	0
272	20240709	160200	444114820	4280	4280	4280	4280	1977
273	20240709	160100	444114820	4280	4280	4280	4280	0
274	20240709	160000	444114820	4280	4280	4280	4280	0
275	20240709	155900	444114820	4280	4280	4280	4280	0
276	20240709	155800	444114820	4280	4280	4280	4280	0
277	20240709	155700	444114820	4280	4280	4280	4280	0
278	20240709	155600	444114820	4280	4280	4280	4280	0
279	20240709	155500	444114820	4280	4280	4280	4280	0
280	20240709	155400	444114820	4280	4280	4280	4280	0
281	20240709	155300	444114820	4280	4280	4280	4280	0
282	20240709	155200	444114820	4280	4280	4280	4280	0
283	20240709	155100	444114820	4280	4280	4280	4280	0
284	20240709	155000	444114820	4280	4280	4280	4280	0
285	20240709	154900	444114820	4280	4280	4280	4280	0
286	20240709	154800	444114820	4280	4280	4280	4280	0
287	20240709	154700	444114820	4280	4280	4280	4280	0
288	20240709	154600	444114820	4280	4280	4280	4280	0
289	20240709	154500	444114820	4280	4280	4280	4280	0
290	20240709	154400	444114820	4280	4280	4280	4280	0
291	20240709	154300	444114820	4280	4280	4280	4280	0
292	20240709	154200	444114820	4280	4280	4280	4280	0
293	20240709	154100	444114820	4280	4280	4280	4280	0
294	20240709	154000	444114820	4280	4280	4280	4280	0
295	20240709	153900	444114820	4280	4280	4280	4280	0
296	20240709	153800	444114820	4280	4280	4280	4280	0
297	20240709	153700	444114820	4280	4280	4280	4280	0
298	20240709	153600	444114820	4280	4280	4280	4280	0
299	20240709	153500	444114820	4280	4280	4280	4280	0
300	20240709	153400	444114820	4280	4280	4280	4280	0
301	20240709	153300	444114820	4280	4280	4280	4280	0
302	20240709	153200	444114820	4280	4280	4280	4280	1977
303	20240709	153100	444114820	4280	4280	4280	4280	0
304	20240709	153000	444114820	4280	4280	4280	4280	1977
305	20240709	152900	435653260	4280	4280	4280	4280	0
306	20240709	152800	435653260	4280	4280	4280	4280	0
307	20240709	152700	435653260	4280	4280	4280	4280	0
308	20240709	152600	435653260	4280	4280	4280	4280	0
309	20240709	152500	435653260	4280	4280	4280	4280	0
310	20240709	152400	435653260	4280	4280	4280	4280	0
311	20240709	152300	435653260	4280	4280	4280	4280	0
312	20240709	152200	435653260	4280	4280	4280	4280	0
313	20240709	152100	435653260	4280	4280	4280	4280	0
314	20240709	152000	435653260	4280	4280	4280	4280	0
315	20240709	151900	435653260	4280	4280	4280	4280	129
316	20240709	151800	435101140	4280	4250	4280	4250	2504
317	20240709	151700	424431005	4250	4250	4250	4235	308
318	20240709	151600	423122560	4250	4250	4250	4250	105
319	20240709	151500	422676310	4250	4235	4250	4235	9
320	20240709	151400	422638075	4250	4250	4250	4250	0
321	20240709	151300	422638075	4250	4250	4250	4250	0
322	20240709	151200	422638075	4250	4250	4250	4250	0
323	20240709	151100	422638075	4250	4250	4250	4250	901
324	20240709	151000	418808825	4250	4230	4250	4230	141
325	20240709	150900	418212120	4240	4240	4240	4240	30
326	20240709	150800	418084920	4230	4230	4230	4230	0
327	20240709	150700	418084920	4230	4230	4230	4230	0
328	20240709	150600	418084920	4230	4245	4245	4230	484
329	20240709	150500	416033155	4245	4245	4245	4245	150
330	20240709	150400	415396405	4250	4250	4250	4250	0
331	20240709	150300	415396405	4250	4250	4250	4250	0
332	20240709	150200	415396405	4250	4250	4250	4250	0
333	20240709	150100	415396405	4250	4250	4250	4250	0
334	20240709	150000	415396405	4250	4250	4250	4250	39
335	20240709	145900	415230655	4240	4240	4240	4240	0
336	20240709	145800	415230655	4240	4240	4240	4240	550
337	20240709	145700	412898655	4250	4250	4250	4250	1
338	20240709	145600	412894405	4250	4255	4255	4250	24
339	20240709	145500	412792295	4255	4235	4255	4235	1222
340	20240709	145400	407603190	4235	4225	4235	4225	850
341	20240709	145300	404004195	4230	4225	4230	4225	249
342	20240709	145200	402951470	4225	4225	4225	4225	0
343	20240709	145100	402951470	4225	4225	4225	4225	276
344	20240709	145000	401785370	4220	4220	4220	4220	0
345	20240709	144900	401785370	4220	4220	4220	4220	0
346	20240709	144800	401785370	4220	4220	4220	4220	0
347	20240709	144700	401785370	4220	4220	4220	4220	0
348	20240709	144600	401785370	4220	4220	4220	4220	0
349	20240709	144500	401785370	4220	4220	4220	4220	30
350	20240709	144400	401658770	4230	4230	4230	4230	69
351	20240709	144300	401366900	4230	4230	4230	4230	0
352	20240709	144200	401366900	4230	4230	4230	4230	2
353	20240709	144100	401358440	4205	4205	4205	4205	0
354	20240709	144000	401358440	4205	4220	4225	4205	669
355	20240709	143900	398535485	4230	4230	4230	4230	0
356	20240709	143800	398535485	4230	4230	4230	4230	320
357	20240709	143700	397181885	4220	4230	4230	4220	31
358	20240709	143600	397051055	4220	4230	4230	4220	500
359	20240709	143500	394936155	4230	4230	4230	4230	1
360	20240709	143400	394931925	4220	4220	4220	4220	33
361	20240709	143300	394792665	4230	4230	4230	4230	23
362	20240709	143200	394695375	4230	4230	4230	4230	7
363	20240709	143100	394665765	4235	4235	4235	4235	0
364	20240709	143000	394665765	4235	4235	4235	4235	0
365	20240709	142900	394665765	4235	4235	4235	4235	0
366	20240709	142800	394665765	4235	4235	4235	4235	3
367	20240709	142700	394653060	4220	4220	4220	4220	0
368	20240709	142600	394653060	4220	4225	4225	4220	757
369	20240709	142500	391456735	4220	4220	4220	4220	0
370	20240709	142400	391456735	4220	4220	4220	4220	0
371	20240709	142300	391456735	4220	4220	4220	4220	770
372	20240709	142200	388207335	4225	4225	4225	4225	145
373	20240709	142100	387594710	4230	4230	4230	4230	50
374	20240709	142000	387383210	4225	4225	4225	4225	42
375	20240709	141900	387205760	4225	4225	4225	4225	0
376	20240709	141800	387205760	4225	4225	4225	4225	0
377	20240709	141700	387205760	4225	4225	4225	4225	5
378	20240709	141600	387184635	4225	4225	4225	4225	0
379	20240709	141500	387184635	4225	4235	4235	4225	1065
380	20240709	141400	382684360	4235	4235	4235	4235	0
381	20240709	141300	382684360	4235	4235	4235	4235	42
382	20240709	141200	382506490	4235	4235	4235	4235	10
383	20240709	141100	382464140	4240	4240	4240	4240	30
384	20240709	141000	382336940	4240	4240	4240	4240	1
385	20240709	140900	382332700	4235	4235	4235	4235	0
386	20240709	140800	382332700	4235	4235	4235	4235	0
387	20240709	140700	382332700	4235	4235	4235	4235	0
388	20240709	140600	382332700	4235	4235	4235	4235	0
389	20240709	140500	382332700	4235	4235	4235	4235	595
390	20240709	140400	379812875	4235	4235	4235	4235	1
391	20240709	140300	379808640	4235	4235	4235	4235	386
392	20240709	140200	378173930	4220	4220	4220	4220	0
393	20240709	140100	378173930	4220	4220	4220	4220	79
394	20240709	140000	377840550	4220	4220	4220	4220	0
395	20240709	135900	377840550	4220	4220	4220	4220	0
396	20240709	135800	377840550	4220	4220	4220	4220	0
397	20240709	135700	377840550	4220	4220	4220	4220	0
398	20240709	135600	377840550	4220	4220	4220	4220	0
399	20240709	135500	377840550	4220	4225	4225	4220	500
400	20240709	135400	375728980	4250	4235	4250	4235	2775
401	20240709	135300	363952000	4235	4220	4235	4220	225
402	20240709	135200	363002455	4220	4220	4220	4220	250
403	20240709	135100	361947455	4220	4220	4220	4220	10
404	20240709	135000	361905255	4220	4220	4220	4220	0
405	20240709	134900	361905255	4220	4220	4220	4220	1
406	20240709	134800	361901035	4220	4220	4220	4220	300
407	20240709	134700	360635035	4220	4220	4220	4220	0
408	20240709	134600	360635035	4220	4220	4220	4220	0
409	20240709	134500	360635035	4220	4220	4220	4220	4
410	20240709	134400	360618155	4220	4220	4220	4220	122
411	20240709	134300	360103315	4205	4205	4205	4205	5
412	20240709	134200	360082290	4220	4220	4220	4220	0
413	20240709	134100	360082290	4220	4220	4220	4220	2
414	20240709	134000	360073850	4220	4220	4220	4220	0
415	20240709	133900	360073850	4220	4220	4220	4220	50
416	20240709	133800	359862850	4235	4235	4235	4235	100
417	20240709	133700	359439350	4235	4235	4235	4235	100
418	20240709	133600	359015850	4235	4235	4235	4235	14
419	20240709	133500	358956560	4240	4240	4240	4240	0
420	20240709	133400	358956560	4240	4240	4240	4240	0
421	20240709	133300	358956560	4240	4240	4240	4240	0
422	20240709	133200	358956560	4240	4240	4240	4240	5
423	20240709	133100	358935360	4245	4245	4245	4245	0
424	20240709	133000	358935360	4245	4245	4245	4245	0
425	20240709	132900	358935360	4245	4245	4245	4245	0
426	20240709	132800	358935360	4245	4240	4245	4240	78
427	20240709	132700	358604635	4245	4245	4245	4245	0
428	20240709	132600	358604635	4245	4245	4245	4245	0
429	20240709	132500	358604635	4245	4245	4245	4245	0
430	20240709	132400	358604635	4245	4245	4245	4245	0
431	20240709	132300	358604635	4245	4245	4245	4245	0
432	20240709	132200	358604635	4245	4245	4245	4245	3
433	20240709	132100	358591900	4200	4230	4230	4200	100
434	20240709	132000	358171485	4245	4245	4245	4245	0
435	20240709	131900	358171485	4245	4245	4245	4245	0
436	20240709	131800	358171485	4245	4245	4245	4245	0
437	20240709	131700	358171485	4245	4245	4245	4245	0
438	20240709	131600	358171485	4245	4245	4245	4245	0
439	20240709	131500	358171485	4245	4245	4245	4245	0
440	20240709	131400	358171485	4245	4245	4245	4245	0
441	20240709	131300	358171485	4245	4245	4245	4245	1
442	20240709	131200	358167240	4245	4245	4245	4245	1
443	20240709	131100	358162995	4230	4230	4230	4230	0
444	20240709	131000	358162995	4230	4230	4230	4230	0
445	20240709	130900	358162995	4230	4225	4230	4225	637
446	20240709	130800	355469635	4220	4220	4220	4220	82
447	20240709	130700	355123595	4220	4220	4220	4220	221
448	20240709	130600	354190975	4220	4220	4220	4220	200
449	20240709	130500	353346975	4220	4210	4220	4210	175
450	20240709	130400	352609200	4210	4210	4210	4210	59
451	20240709	130300	352360810	4210	4210	4210	4210	0
452	20240709	130200	352360810	4210	4210	4210	4210	24
453	20240709	130100	352259770	4215	4215	4215	4215	46
454	20240709	130000	352065880	4215	4215	4215	4215	107
455	20240709	125900	351614875	4185	4185	4185	4185	0
456	20240709	125800	351614875	4185	4185	4185	4185	2
457	20240709	125700	351606505	4220	4220	4220	4220	0
458	20240709	125600	351606505	4220	4220	4220	4220	0
459	20240709	125500	351606505	4220	4190	4220	4170	2436
460	20240709	125400	341374055	4220	4220	4220	4220	0
461	20240709	125300	341374055	4220	4220	4220	4220	200
462	20240709	125200	340530055	4220	4220	4220	4220	5
463	20240709	125100	340508955	4190	4190	4190	4190	0
464	20240709	125000	340508955	4190	4190	4190	4190	103
465	20240709	124900	340077385	4190	4190	4190	4190	0
466	20240709	124800	340077385	4190	4190	4190	4190	0
467	20240709	124700	340077385	4190	4190	4190	4190	0
468	20240709	124600	340077385	4190	4190	4190	4190	0
469	20240709	124500	340077385	4190	4190	4190	4190	0
470	20240709	124400	340077385	4190	4190	4190	4190	533
471	20240709	124300	337844115	4190	4205	4205	4180	1044
472	20240709	124200	333475960	4205	4205	4205	4205	256
473	20240709	124100	332399480	4205	4215	4215	4205	130
474	20240709	124000	331852665	4220	4220	4220	4220	0
475	20240709	123900	331852665	4220	4220	4220	4220	1
476	20240709	123800	331848445	4220	4220	4220	4220	0
477	20240709	123700	331848445	4220	4220	4220	4220	2
478	20240709	123600	331840005	4230	4230	4230	4230	0
479	20240709	123500	331840005	4230	4230	4230	4230	0
480	20240709	123400	331840005	4230	4230	4230	4225	1513
481	20240709	123300	325442400	4230	4230	4230	4230	0
482	20240709	123200	325442400	4230	4230	4230	4230	30
483	20240709	123100	325315500	4230	4230	4230	4230	0
484	20240709	123000	325315500	4230	4230	4230	4230	0
485	20240709	122900	325315500	4230	4230	4230	4230	3
486	20240709	122800	325302810	4275	4260	4275	4260	516
487	20240709	122700	323099610	4265	4260	4265	4260	200
488	20240709	122600	322247195	4260	4250	4265	4245	651
489	20240709	122500	319481435	4250	4245	4250	4245	20
490	20240709	122400	319396485	4245	4250	4250	4245	66
491	20240709	122300	319116285	4250	4250	4250	4250	166
492	20240709	122200	318410785	4250	4255	4280	4250	545
493	20240709	122100	316086580	4255	4250	4255	4250	532
494	20240709	122000	313825575	4250	4230	4250	4230	2600
495	20240709	121900	302785610	4230	4210	4230	4180	1002
496	20240709	121800	298581095	4245	4235	4245	4235	56
497	20240709	121700	298343925	4210	4210	4210	4210	0
498	20240709	121600	298343925	4210	4240	4240	4210	253
499	20240709	121500	297278765	4235	4235	4235	4235	186
500	20240709	121400	296491055	4245	4245	4245	4245	20
501	20240709	121300	296406155	4245	4245	4245	4245	200
502	20240709	121200	295557155	4245	4245	4245	4245	0
503	20240709	121100	295557155	4245	4245	4245	4245	1369
504	20240709	121000	289745750	4245	4245	4245	4245	0
505	20240709	120900	289745750	4245	4240	4245	4240	43
506	20240709	120800	289563420	4240	4235	4240	4235	207
507	20240709	120700	288686770	4235	4235	4235	4235	0
508	20240709	120600	288686770	4235	4235	4235	4235	11
509	20240709	120500	288640185	4240	4235	4240	4235	167
510	20240709	120400	287932340	4235	4235	4235	4235	0
511	20240709	120300	287932340	4235	4235	4235	4235	367
512	20240709	120200	286378095	4235	4235	4235	4235	2
513	20240709	120100	286369625	4235	4210	4235	4210	59
514	20240709	120000	286121085	4210	4210	4210	4210	28
515	20240709	115900	286003205	4210	4210	4210	4210	0
516	20240709	115800	286003205	4210	4210	4210	4210	0
517	20240709	115700	286003205	4210	4210	4210	4210	0
518	20240709	115600	286003205	4210	4215	4220	4210	2582
519	20240709	115500	275111575	4215	4200	4215	4200	1346
520	20240709	115400	269445155	4200	4200	4200	4200	3
521	20240709	115300	269432555	4190	4190	4190	4190	1
522	20240709	115200	269428365	4180	4180	4180	4180	0
523	20240709	115100	269428365	4180	4195	4195	4180	187
524	20240709	115000	268644620	4195	4195	4195	4195	63
525	20240709	114900	268380335	4195	4195	4195	4195	0
526	20240709	114800	268380335	4195	4195	4195	4195	39
527	20240709	114700	268216730	4195	4195	4195	4195	0
528	20240709	114600	268216730	4195	4195	4195	4195	300
529	20240709	114500	266958230	4195	4195	4195	4195	0
530	20240709	114400	266958230	4195	4195	4195	4195	1000
531	20240709	114300	262763230	4195	4195	4195	4195	0
532	20240709	114200	262763230	4195	4195	4195	4195	0
533	20240709	114100	262763230	4195	4195	4195	4195	0
534	20240709	114000	262763230	4195	4195	4195	4195	3
535	20240709	113900	262750645	4185	4185	4185	4185	3
536	20240709	113800	262738090	4195	4195	4195	4195	2
537	20240709	113700	262729700	4195	4195	4195	4195	1000
538	20240709	113600	258534700	4195	4195	4195	4195	16
539	20240709	113500	258467580	4195	4195	4195	4195	997
540	20240709	113400	254285165	4195	4195	4195	4190	97
541	20240709	113300	253878715	4200	4200	4200	4200	3
542	20240709	113200	253866115	4190	4190	4190	4190	0
543	20240709	113100	253866115	4190	4190	4190	4190	0
544	20240709	113000	253866115	4190	4190	4190	4190	733
545	20240709	112900	250794845	4190	4190	4190	4190	61
546	20240709	112800	250539255	4190	4190	4190	4190	1
547	20240709	112700	250535065	4170	4205	4205	4170	202
548	20240709	112600	249691890	4205	4195	4205	4195	298
549	20240709	112500	248441680	4210	4205	4210	4205	303
550	20240709	112400	247167550	4205	4200	4205	4200	56
551	20240709	112300	246932345	4200	4195	4200	4195	44
552	20240709	112200	246747745	4195	4195	4195	4195	52
553	20240709	112100	246529605	4195	4195	4195	4195	300
554	20240709	112000	245271105	4195	4175	4195	4175	876
555	20240709	111900	241613565	4175	4175	4175	4175	201
556	20240709	111800	240774390	4170	4170	4170	4170	445
557	20240709	111700	238918740	4170	4165	4170	4165	2
558	20240709	111600	238910405	4170	4170	4170	4170	0
559	20240709	111500	238910405	4170	4165	4170	4165	19
560	20240709	111400	238831265	4155	4155	4155	4155	0
561	20240709	111300	238831265	4155	4155	4155	4155	0
562	20240709	111200	238831265	4155	4155	4155	4155	13
563	20240709	111100	238777250	4155	4165	4165	4155	400
564	20240709	111000	237113250	4155	4165	4165	4155	202
565	20240709	110900	236273890	4165	4160	4165	4160	204
566	20240709	110800	235424260	4160	4160	4160	4160	0
567	20240709	110700	235424260	4160	4160	4160	4160	0
568	20240709	110600	235424260	4160	4160	4160	4160	1000
569	20240709	110500	231264260	4155	4155	4155	4155	46
570	20240709	110400	231073130	4155	4155	4155	4155	1374
571	20240709	110300	225364160	4150	4150	4150	4150	81
572	20240709	110200	225028010	4155	4150	4155	4150	539
573	20240709	110100	222791145	4150	4150	4150	4150	5
574	20240709	110000	222770395	4150	4150	4150	4150	0
575	20240709	105900	222770395	4150	4150	4150	4150	0
576	20240709	105800	222770395	4150	4150	4150	4150	1
577	20240709	105700	222766245	4145	4145	4145	4145	0
578	20240709	105600	222766245	4145	4145	4145	4145	363
579	20240709	105500	221261610	4150	4150	4150	4150	0
580	20240709	105400	221261610	4150	4150	4150	4150	1118
581	20240709	105300	216621910	4145	4145	4145	4145	350
582	20240709	105200	215171160	4145	4145	4145	4145	3
583	20240709	105100	215158725	4145	4130	4145	4130	6
584	20240709	105000	215133930	4145	4145	4145	4145	14
585	20240709	104900	215075900	4145	4145	4145	4145	10
586	20240709	104800	215034450	4145	4145	4145	4145	0
587	20240709	104700	215034450	4145	4145	4145	4145	0
588	20240709	104600	215034450	4145	4145	4145	4145	0
589	20240709	104500	215034450	4145	4145	4145	4145	3
590	20240709	104400	215022015	4155	4145	4155	4145	49
591	20240709	104300	214818900	4145	4145	4145	4145	33
592	20240709	104200	214682115	4145	4145	4145	4145	0
593	20240709	104100	214682115	4145	4145	4145	4145	10
594	20240709	104000	214640665	4120	4145	4145	4120	110
595	20240709	103900	214187215	4115	4115	4115	4115	0
596	20240709	103800	214187215	4115	4145	4145	4115	6
597	20240709	103700	214162405	4115	4115	4115	4115	0
598	20240709	103600	214162405	4115	4120	4120	4115	2151
599	20240709	103500	205304145	4145	4145	4145	4145	0
600	20240709	103400	205304145	4145	4145	4145	4145	50
601	20240709	103300	205096895	4140	4115	4140	4115	58
602	20240709	103200	204858200	4120	4135	4135	4120	515
603	20240709	103100	202731795	4145	4150	4150	4145	12
604	20240709	103000	202682025	4150	4150	4150	4150	0
605	20240709	102900	202682025	4150	4150	4150	4150	0
606	20240709	102800	202682025	4150	4155	4155	4150	927
607	20240709	102700	198834970	4150	4150	4150	4150	74
608	20240709	102600	198527870	4150	4150	4150	4150	0
609	20240709	102500	198527870	4150	4150	4150	4150	10
610	20240709	102400	198486370	4160	4160	4160	4160	0
611	20240709	102300	198486370	4160	4160	4160	4160	0
612	20240709	102200	198486370	4160	4160	4160	4160	0
613	20240709	102100	198486370	4160	4160	4160	4160	0
614	20240709	102000	198486370	4160	4160	4160	4160	1
615	20240709	101900	198482210	4150	4150	4150	4150	11
616	20240709	101800	198436560	4165	4165	4165	4165	0
617	20240709	101700	198436560	4165	4165	4165	4165	0
618	20240709	101600	198436560	4165	4165	4165	4165	0
619	20240709	101500	198436560	4165	4150	4165	4150	38
620	20240709	101400	198278755	4165	4150	4165	4150	71
621	20240709	101300	197983975	4155	4155	4155	4155	0
622	20240709	101200	197983975	4155	4125	4155	4125	265
623	20240709	101100	196890820	4110	4110	4110	4110	1000
624	20240709	101000	192780820	4110	4110	4110	4110	1
625	20240709	100900	192776710	4110	4165	4165	4110	1673
626	20240709	100800	185894230	4170	4170	4170	4170	0
627	20240709	100700	185894230	4170	4165	4170	4165	100
628	20240709	100600	185477310	4170	4170	4170	4170	0
629	20240709	100500	185477310	4170	4160	4170	4160	28
630	20240709	100400	185360745	4160	4160	4160	4160	2
631	20240709	100300	185352425	4120	4170	4170	4120	1509
632	20240709	100200	179096290	4170	4170	4170	4170	0
633	20240709	100100	179096290	4170	4170	4170	4170	50
634	20240709	100000	178887790	4170	4170	4170	4170	0
635	20240709	095900	178887790	4170	4170	4170	4170	0
636	20240709	095800	178887790	4170	4165	4170	4160	65
637	20240709	095700	178617080	4170	4170	4170	4170	0
638	20240709	095600	178617080	4170	4175	4175	4170	4
639	20240709	095500	178600395	4175	4175	4175	4175	500
640	20240709	095400	176512895	4175	4175	4175	4175	1
641	20240709	095300	176508720	4175	4155	4175	4155	33
642	20240709	095200	176371510	4150	4160	4160	4150	607
643	20240709	095100	173851470	4160	4165	4165	4160	15
644	20240709	095000	173789065	4175	4170	4175	4170	6
645	20240709	094900	173764035	4175	4175	4175	4170	32
646	20240709	094800	173630585	4170	4170	4170	4170	0
647	20240709	094700	173630585	4170	4170	4170	4170	480
648	20240709	094600	171628985	4170	4170	4170	4170	1
649	20240709	094500	171624815	4165	4165	4165	4165	0
650	20240709	094400	171624815	4165	4165	4165	4165	103
651	20240709	094300	171195820	4160	4160	4160	4160	0
652	20240709	094200	171195820	4160	4170	4170	4160	87
653	20240709	094100	170833855	4155	4155	4155	4155	77
654	20240709	094000	170513920	4170	4170	4170	4170	2
655	20240709	093900	170505580	4150	4150	4150	4150	10
656	20240709	093800	170464080	4170	4170	4170	4170	0
657	20240709	093700	170464080	4170	4170	4170	4170	0
658	20240709	093600	170464080	4170	4170	4170	4170	5
659	20240709	093500	170443230	4160	4160	4160	4160	0
660	20240709	093400	170443230	4160	4155	4160	4155	504
661	20240709	093300	168347090	4160	4160	4160	4160	66
662	20240709	093200	168072530	4175	4170	4175	4155	570
663	20240709	093100	165699830	4175	4175	4180	4135	286
664	20240709	093000	164510890	4175	4145	4175	4145	1209
665	20240709	092900	159489185	4125	4120	4125	4120	591
666	20240709	092800	157054260	4120	4105	4120	4100	924
667	20240709	092700	153264805	4105	4100	4105	4100	204
668	20240709	092600	152428385	4100	4105	4105	4100	2964
669	20240709	092500	140273460	4110	4115	4115	4110	50
670	20240709	092400	140067955	4115	4120	4120	4105	1388
671	20240709	092300	134369075	4105	4120	4120	4105	510
672	20240709	092200	132274560	4100	4125	4155	4100	2763
673	20240709	092100	120934650	4100	4140	4140	4100	4500
674	20240709	092000	102437135	4160	4140	4160	4110	8431
675	20240709	091900	67644600	4170	4170	4170	4140	6242
676	20240709	091800	41784845	4170	4170	4170	4170	5
677	20240709	091700	41763995	4185	4185	4185	4185	3
678	20240709	091600	41751440	4185	4185	4185	4185	0
679	20240709	091500	41751440	4185	4185	4185	4185	215
680	20240709	091400	40851665	4195	4195	4195	4195	0
681	20240709	091300	40851665	4195	4195	4195	4195	0
682	20240709	091200	40851665	4195	4160	4195	4160	195
683	20240709	091100	40040395	4150	4160	4160	4140	4381
684	20240709	091000	21862485	4160	4180	4220	4160	3821
685	20240709	090900	5943590	4180	4200	4200	4180	300
686	20240709	090800	4688580	4185	4210	4210	4185	304
687	20240709	090700	3414660	4235	4235	4235	4235	0
688	20240709	090600	3414660	4235	4235	4235	4235	22
689	20240709	090500	3321490	4235	4235	4235	4235	100
690	20240709	090400	2897990	4235	4235	4235	4235	10
691	20240709	090300	2855640	4245	4240	4245	4220	15
692	20240709	090200	2792055	4250	4250	4250	4250	0
693	20240709	090100	2792055	4250	4250	4250	4245	570
694	20240709	090000	369635	4250	4250	4250	4245	87