KissMeData/260660/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210500	201271500	4680	4680	4680	4680	319
3	20240709	210400	201271500	4680	4680	4680	4680	0
4	20240709	210300	201271500	4680	4680	4680	4680	0
5	20240709	210200	201271500	4680	4680	4680	4680	0
6	20240709	210100	201271500	4680	4680	4680	4680	0
7	20240709	210000	201271500	4680	4680	4680	4680	0
8	20240709	205900	201271500	4680	4680	4680	4680	0
9	20240709	205800	201271500	4680	4680	4680	4680	0
10	20240709	205700	201271500	4680	4680	4680	4680	0
11	20240709	205600	201271500	4680	4680	4680	4680	0
12	20240709	205500	201271500	4680	4680	4680	4680	0
13	20240709	205400	201271500	4680	4680	4680	4680	0
14	20240709	205300	201271500	4680	4680	4680	4680	0
15	20240709	205200	201271500	4680	4680	4680	4680	0
16	20240709	205100	201271500	4680	4680	4680	4680	0
17	20240709	205000	201271500	4680	4680	4680	4680	0
18	20240709	204900	201271500	4680	4680	4680	4680	0
19	20240709	204800	201271500	4680	4680	4680	4680	0
20	20240709	204700	201271500	4680	4680	4680	4680	0
21	20240709	204600	201271500	4680	4680	4680	4680	0
22	20240709	204500	201271500	4680	4680	4680	4680	0
23	20240709	204400	201271500	4680	4680	4680	4680	0
24	20240709	204300	201271500	4680	4680	4680	4680	0
25	20240709	204200	201271500	4680	4680	4680	4680	0
26	20240709	204100	201271500	4680	4680	4680	4680	0
27	20240709	204000	201271500	4680	4680	4680	4680	0
28	20240709	203900	201271500	4680	4680	4680	4680	0
29	20240709	203800	201271500	4680	4680	4680	4680	0
30	20240709	203700	201271500	4680	4680	4680	4680	0
31	20240709	203600	201271500	4680	4680	4680	4680	0
32	20240709	203500	201271500	4680	4680	4680	4680	319
33	20240709	203400	201271500	4680	4680	4680	4680	0
34	20240709	203300	201271500	4680	4680	4680	4680	0
35	20240709	203200	201271500	4680	4680	4680	4680	0
36	20240709	203100	201271500	4680	4680	4680	4680	0
37	20240709	203000	201271500	4680	4680	4680	4680	0
38	20240709	202900	201271500	4680	4680	4680	4680	0
39	20240709	202800	201271500	4680	4680	4680	4680	0
40	20240709	202700	201271500	4680	4680	4680	4680	0
41	20240709	202600	201271500	4680	4680	4680	4680	0
42	20240709	202500	201271500	4680	4680	4680	4680	0
43	20240709	202400	201271500	4680	4680	4680	4680	0
44	20240709	202300	201271500	4680	4680	4680	4680	0
45	20240709	202200	201271500	4680	4680	4680	4680	0
46	20240709	202100	201271500	4680	4680	4680	4680	0
47	20240709	202000	201271500	4680	4680	4680	4680	0
48	20240709	201900	201271500	4680	4680	4680	4680	0
49	20240709	201800	201271500	4680	4680	4680	4680	0
50	20240709	201700	201271500	4680	4680	4680	4680	0
51	20240709	201600	201271500	4680	4680	4680	4680	0
52	20240709	201500	201271500	4680	4680	4680	4680	0
53	20240709	201400	201271500	4680	4680	4680	4680	0
54	20240709	201300	201271500	4680	4680	4680	4680	0
55	20240709	201200	201271500	4680	4680	4680	4680	0
56	20240709	201100	201271500	4680	4680	4680	4680	0
57	20240709	201000	201271500	4680	4680	4680	4680	0
58	20240709	200900	201271500	4680	4680	4680	4680	0
59	20240709	200800	201271500	4680	4680	4680	4680	0
60	20240709	200700	201271500	4680	4680	4680	4680	0
61	20240709	200600	201271500	4680	4680	4680	4680	0
62	20240709	200500	201271500	4680	4680	4680	4680	319
63	20240709	200400	201271500	4680	4680	4680	4680	0
64	20240709	200300	201271500	4680	4680	4680	4680	0
65	20240709	200200	201271500	4680	4680	4680	4680	0
66	20240709	200100	201271500	4680	4680	4680	4680	0
67	20240709	200000	201271500	4680	4680	4680	4680	0
68	20240709	195900	201271500	4680	4680	4680	4680	0
69	20240709	195800	201271500	4680	4680	4680	4680	0
70	20240709	195700	201271500	4680	4680	4680	4680	0
71	20240709	195600	201271500	4680	4680	4680	4680	0
72	20240709	195500	201271500	4680	4680	4680	4680	0
73	20240709	195400	201271500	4680	4680	4680	4680	0
74	20240709	195300	201271500	4680	4680	4680	4680	0
75	20240709	195200	201271500	4680	4680	4680	4680	0
76	20240709	195100	201271500	4680	4680	4680	4680	0
77	20240709	195000	201271500	4680	4680	4680	4680	0
78	20240709	194900	201271500	4680	4680	4680	4680	0
79	20240709	194800	201271500	4680	4680	4680	4680	0
80	20240709	194700	201271500	4680	4680	4680	4680	0
81	20240709	194600	201271500	4680	4680	4680	4680	0
82	20240709	194500	201271500	4680	4680	4680	4680	0
83	20240709	194400	201271500	4680	4680	4680	4680	0
84	20240709	194300	201271500	4680	4680	4680	4680	0
85	20240709	194200	201271500	4680	4680	4680	4680	0
86	20240709	194100	201271500	4680	4680	4680	4680	0
87	20240709	194000	201271500	4680	4680	4680	4680	0
88	20240709	193900	201271500	4680	4680	4680	4680	0
89	20240709	193800	201271500	4680	4680	4680	4680	0
90	20240709	193700	201271500	4680	4680	4680	4680	0
91	20240709	193600	201271500	4680	4680	4680	4680	0
92	20240709	193500	201271500	4680	4680	4680	4680	319
93	20240709	193400	201271500	4680	4680	4680	4680	0
94	20240709	193300	201271500	4680	4680	4680	4680	0
95	20240709	193200	201271500	4680	4680	4680	4680	0
96	20240709	193100	201271500	4680	4680	4680	4680	0
97	20240709	193000	201271500	4680	4680	4680	4680	0
98	20240709	192900	201271500	4680	4680	4680	4680	0
99	20240709	192800	201271500	4680	4680	4680	4680	0
100	20240709	192700	201271500	4680	4680	4680	4680	0
101	20240709	192600	201271500	4680	4680	4680	4680	0
102	20240709	192500	201271500	4680	4680	4680	4680	0
103	20240709	192400	201271500	4680	4680	4680	4680	0
104	20240709	192300	201271500	4680	4680	4680	4680	0
105	20240709	192200	201271500	4680	4680	4680	4680	0
106	20240709	192100	201271500	4680	4680	4680	4680	0
107	20240709	192000	201271500	4680	4680	4680	4680	0
108	20240709	191900	201271500	4680	4680	4680	4680	0
109	20240709	191800	201271500	4680	4680	4680	4680	0
110	20240709	191700	201271500	4680	4680	4680	4680	0
111	20240709	191600	201271500	4680	4680	4680	4680	0
112	20240709	191500	201271500	4680	4680	4680	4680	0
113	20240709	191400	201271500	4680	4680	4680	4680	0
114	20240709	191300	201271500	4680	4680	4680	4680	0
115	20240709	191200	201271500	4680	4680	4680	4680	0
116	20240709	191100	201271500	4680	4680	4680	4680	0
117	20240709	191000	201271500	4680	4680	4680	4680	0
118	20240709	190900	201271500	4680	4680	4680	4680	0
119	20240709	190800	201271500	4680	4680	4680	4680	0
120	20240709	190700	201271500	4680	4680	4680	4680	0
121	20240709	190600	201271500	4680	4680	4680	4680	0
122	20240709	190500	201271500	4680	4680	4680	4680	319
123	20240709	190400	201271500	4680	4680	4680	4680	0
124	20240709	190300	201271500	4680	4680	4680	4680	0
125	20240709	190200	201271500	4680	4680	4680	4680	0
126	20240709	190100	201271500	4680	4680	4680	4680	0
127	20240709	190000	201271500	4680	4680	4680	4680	0
128	20240709	185900	201271500	4680	4680	4680	4680	0
129	20240709	185800	201271500	4680	4680	4680	4680	0
130	20240709	185700	201271500	4680	4680	4680	4680	0
131	20240709	185600	201271500	4680	4680	4680	4680	0
132	20240709	185500	201271500	4680	4680	4680	4680	0
133	20240709	185400	201271500	4680	4680	4680	4680	0
134	20240709	185300	201271500	4680	4680	4680	4680	0
135	20240709	185200	201271500	4680	4680	4680	4680	0
136	20240709	185100	201271500	4680	4680	4680	4680	0
137	20240709	185000	201271500	4680	4680	4680	4680	0
138	20240709	184900	201271500	4680	4680	4680	4680	0
139	20240709	184800	201271500	4680	4680	4680	4680	0
140	20240709	184700	201271500	4680	4680	4680	4680	0
141	20240709	184600	201271500	4680	4680	4680	4680	0
142	20240709	184500	201271500	4680	4680	4680	4680	0
143	20240709	184400	201271500	4680	4680	4680	4680	0
144	20240709	184300	201271500	4680	4680	4680	4680	0
145	20240709	184200	201271500	4680	4680	4680	4680	0
146	20240709	184100	201271500	4680	4680	4680	4680	0
147	20240709	184000	201271500	4680	4680	4680	4680	0
148	20240709	183900	201271500	4680	4680	4680	4680	0
149	20240709	183800	201271500	4680	4680	4680	4680	0
150	20240709	183700	201271500	4680	4680	4680	4680	0
151	20240709	183600	201271500	4680	4680	4680	4680	0
152	20240709	183500	201271500	4680	4680	4680	4680	319
153	20240709	183400	201271500	4680	4680	4680	4680	0
154	20240709	183300	201271500	4680	4680	4680	4680	0
155	20240709	183200	201271500	4680	4680	4680	4680	0
156	20240709	183100	201271500	4680	4680	4680	4680	0
157	20240709	183000	201271500	4680	4680	4680	4680	0
158	20240709	182900	201271500	4680	4680	4680	4680	0
159	20240709	182800	201271500	4680	4680	4680	4680	0
160	20240709	182700	201271500	4680	4680	4680	4680	0
161	20240709	182600	201271500	4680	4680	4680	4680	0
162	20240709	182500	201271500	4680	4680	4680	4680	0
163	20240709	182400	201271500	4680	4680	4680	4680	0
164	20240709	182300	201271500	4680	4680	4680	4680	0
165	20240709	182200	201271500	4680	4680	4680	4680	0
166	20240709	182100	201271500	4680	4680	4680	4680	0
167	20240709	182000	201271500	4680	4680	4680	4680	0
168	20240709	181900	201271500	4680	4680	4680	4680	0
169	20240709	181800	201271500	4680	4680	4680	4680	0
170	20240709	181700	201271500	4680	4680	4680	4680	0
171	20240709	181600	201271500	4680	4680	4680	4680	0
172	20240709	181500	201271500	4680	4680	4680	4680	0
173	20240709	181400	201271500	4680	4680	4680	4680	0
174	20240709	181300	201271500	4680	4680	4680	4680	0
175	20240709	181200	201271500	4680	4680	4680	4680	0
176	20240709	181100	201271500	4680	4680	4680	4680	0
177	20240709	181000	201271500	4680	4680	4680	4680	0
178	20240709	180900	201271500	4680	4680	4680	4680	0
179	20240709	180800	201271500	4680	4680	4680	4680	0
180	20240709	180700	201271500	4680	4680	4680	4680	0
181	20240709	180600	201271500	4680	4680	4680	4680	0
182	20240709	180500	201271500	4680	4680	4680	4680	319
183	20240709	180400	201271500	4680	4680	4680	4680	0
184	20240709	180300	201271500	4680	4680	4680	4680	0
185	20240709	180200	201271500	4680	4680	4680	4680	0
186	20240709	180100	201271500	4680	4680	4680	4680	0
187	20240709	180000	201271500	4680	4680	4680	4680	0
188	20240709	175900	201271500	4680	4680	4680	4680	0
189	20240709	175800	201271500	4680	4680	4680	4680	0
190	20240709	175700	201271500	4680	4680	4680	4680	0
191	20240709	175600	201271500	4680	4680	4680	4680	0
192	20240709	175500	201271500	4680	4680	4680	4680	0
193	20240709	175400	201271500	4680	4680	4680	4680	0
194	20240709	175300	201271500	4680	4680	4680	4680	0
195	20240709	175200	201271500	4680	4680	4680	4680	0
196	20240709	175100	201271500	4680	4680	4680	4680	0
197	20240709	175000	201271500	4680	4680	4680	4680	0
198	20240709	174900	201271500	4680	4680	4680	4680	0
199	20240709	174800	201271500	4680	4680	4680	4680	0
200	20240709	174700	201271500	4680	4680	4680	4680	0
201	20240709	174600	201271500	4680	4680	4680	4680	0
202	20240709	174500	201271500	4680	4680	4680	4680	0
203	20240709	174400	201271500	4680	4680	4680	4680	0
204	20240709	174300	201271500	4680	4680	4680	4680	0
205	20240709	174200	201271500	4680	4680	4680	4680	0
206	20240709	174100	201271500	4680	4680	4680	4680	0
207	20240709	174000	201271500	4680	4680	4680	4680	0
208	20240709	173900	201271500	4680	4680	4680	4680	0
209	20240709	173800	201271500	4680	4680	4680	4680	0
210	20240709	173700	201271500	4680	4680	4680	4680	0
211	20240709	173600	201271500	4680	4680	4680	4680	0
212	20240709	173500	201271500	4680	4680	4680	4680	319
213	20240709	173400	201271500	4680	4680	4680	4680	0
214	20240709	173300	201271500	4680	4680	4680	4680	0
215	20240709	173200	201271500	4680	4680	4680	4680	0
216	20240709	173100	201271500	4680	4680	4680	4680	0
217	20240709	173000	201271500	4680	4680	4680	4680	0
218	20240709	172900	201271500	4680	4680	4680	4680	0
219	20240709	172800	201271500	4680	4680	4680	4680	0
220	20240709	172700	201271500	4680	4680	4680	4680	0
221	20240709	172600	201271500	4680	4680	4680	4680	0
222	20240709	172500	201271500	4680	4680	4680	4680	0
223	20240709	172400	201271500	4680	4680	4680	4680	0
224	20240709	172300	201271500	4680	4680	4680	4680	0
225	20240709	172200	201271500	4680	4680	4680	4680	0
226	20240709	172100	201271500	4680	4680	4680	4680	0
227	20240709	172000	201271500	4680	4680	4680	4680	0
228	20240709	171900	201271500	4680	4680	4680	4680	0
229	20240709	171800	201271500	4680	4680	4680	4680	0
230	20240709	171700	201271500	4680	4680	4680	4680	0
231	20240709	171600	201271500	4680	4680	4680	4680	0
232	20240709	171500	201271500	4680	4680	4680	4680	0
233	20240709	171400	201271500	4680	4680	4680	4680	0
234	20240709	171300	201271500	4680	4680	4680	4680	0
235	20240709	171200	201271500	4680	4680	4680	4680	0
236	20240709	171100	201271500	4680	4680	4680	4680	0
237	20240709	171000	201271500	4680	4680	4680	4680	0
238	20240709	170900	201271500	4680	4680	4680	4680	0
239	20240709	170800	201271500	4680	4680	4680	4680	0
240	20240709	170700	201271500	4680	4680	4680	4680	0
241	20240709	170600	201271500	4680	4680	4680	4680	0
242	20240709	170500	201271500	4680	4680	4680	4680	319
243	20240709	170400	201271500	4680	4680	4680	4680	0
244	20240709	170300	201271500	4680	4680	4680	4680	0
245	20240709	170200	201271500	4680	4680	4680	4680	0
246	20240709	170100	201271500	4680	4680	4680	4680	0
247	20240709	170000	201271500	4680	4680	4680	4680	0
248	20240709	165900	201271500	4680	4680	4680	4680	0
249	20240709	165800	201271500	4680	4680	4680	4680	0
250	20240709	165700	201271500	4680	4680	4680	4680	0
251	20240709	165600	201271500	4680	4680	4680	4680	0
252	20240709	165500	201271500	4680	4680	4680	4680	0
253	20240709	165400	201271500	4680	4680	4680	4680	0
254	20240709	165300	201271500	4680	4680	4680	4680	0
255	20240709	165200	201271500	4680	4680	4680	4680	0
256	20240709	165100	201271500	4680	4680	4680	4680	0
257	20240709	165000	201271500	4680	4680	4680	4680	0
258	20240709	164900	201271500	4680	4680	4680	4680	0
259	20240709	164800	201271500	4680	4680	4680	4680	0
260	20240709	164700	201271500	4680	4680	4680	4680	0
261	20240709	164600	201271500	4680	4680	4680	4680	0
262	20240709	164500	201271500	4680	4680	4680	4680	0
263	20240709	164400	201271500	4680	4680	4680	4680	0
264	20240709	164300	201271500	4680	4680	4680	4680	0
265	20240709	164200	201271500	4680	4680	4680	4680	0
266	20240709	164100	201271500	4680	4680	4680	4680	0
267	20240709	164000	201271500	4680	4680	4680	4680	0
268	20240709	163900	201271500	4680	4680	4680	4680	0
269	20240709	163800	201271500	4680	4680	4680	4680	0
270	20240709	163700	201271500	4680	4680	4680	4680	0
271	20240709	163600	201271500	4680	4680	4680	4680	0
272	20240709	163500	201271500	4680	4680	4680	4680	319
273	20240709	163400	201271500	4680	4680	4680	4680	0
274	20240709	163300	201271500	4680	4680	4680	4680	0
275	20240709	163200	201271500	4680	4680	4680	4680	0
276	20240709	163100	201271500	4680	4680	4680	4680	0
277	20240709	163000	201271500	4680	4680	4680	4680	0
278	20240709	162900	201271500	4680	4680	4680	4680	0
279	20240709	162800	201271500	4680	4680	4680	4680	0
280	20240709	162700	201271500	4680	4680	4680	4680	0
281	20240709	162600	201271500	4680	4680	4680	4680	0
282	20240709	162500	201271500	4680	4680	4680	4680	0
283	20240709	162400	201271500	4680	4680	4680	4680	0
284	20240709	162300	201271500	4680	4680	4680	4680	0
285	20240709	162200	201271500	4680	4680	4680	4680	0
286	20240709	162100	201271500	4680	4680	4680	4680	0
287	20240709	162000	201271500	4680	4680	4680	4680	0
288	20240709	161900	201271500	4680	4680	4680	4680	0
289	20240709	161800	201271500	4680	4680	4680	4680	0
290	20240709	161700	201271500	4680	4680	4680	4680	0
291	20240709	161600	201271500	4680	4680	4680	4680	0
292	20240709	161500	201271500	4680	4680	4680	4680	0
293	20240709	161400	201271500	4680	4680	4680	4680	0
294	20240709	161300	201271500	4680	4680	4680	4680	0
295	20240709	161200	201271500	4680	4680	4680	4680	0
296	20240709	161100	201271500	4680	4680	4680	4680	0
297	20240709	161000	201271500	4680	4680	4680	4680	0
298	20240709	160900	201271500	4680	4680	4680	4680	0
299	20240709	160800	201271500	4680	4680	4680	4680	0
300	20240709	160700	201271500	4680	4680	4680	4680	0
301	20240709	160600	201271500	4680	4680	4680	4680	0
302	20240709	160500	201271500	4680	4680	4680	4680	319
303	20240709	160400	201271500	4680	4680	4680	4680	0
304	20240709	160300	201271500	4680	4680	4680	4680	0
305	20240709	160200	201271500	4680	4680	4680	4680	0
306	20240709	160100	201271500	4680	4680	4680	4680	0
307	20240709	160000	201271500	4680	4680	4680	4680	0
308	20240709	155900	201271500	4680	4680	4680	4680	0
309	20240709	155800	201271500	4680	4680	4680	4680	0
310	20240709	155700	201271500	4680	4680	4680	4680	0
311	20240709	155600	201271500	4680	4680	4680	4680	0
312	20240709	155500	201271500	4680	4680	4680	4680	0
313	20240709	155400	201271500	4680	4680	4680	4680	0
314	20240709	155300	201271500	4680	4680	4680	4680	0
315	20240709	155200	201271500	4680	4680	4680	4680	0
316	20240709	155100	201271500	4680	4680	4680	4680	0
317	20240709	155000	201271500	4680	4680	4680	4680	0
318	20240709	154900	201271500	4680	4680	4680	4680	0
319	20240709	154800	201271500	4680	4680	4680	4680	0
320	20240709	154700	201271500	4680	4680	4680	4680	0
321	20240709	154600	201271500	4680	4680	4680	4680	0
322	20240709	154500	201271500	4680	4680	4680	4680	0
323	20240709	154400	201271500	4680	4680	4680	4680	0
324	20240709	154300	201271500	4680	4680	4680	4680	0
325	20240709	154200	201271500	4680	4680	4680	4680	0
326	20240709	154100	201271500	4680	4680	4680	4680	0
327	20240709	154000	201271500	4680	4680	4680	4680	0
328	20240709	153900	201271500	4680	4680	4680	4680	0
329	20240709	153800	201271500	4680	4680	4680	4680	0
330	20240709	153700	201271500	4680	4680	4680	4680	0
331	20240709	153600	201271500	4680	4680	4680	4680	0
332	20240709	153500	201271500	4680	4680	4680	4680	319
333	20240709	153400	201271500	4680	4680	4680	4680	0
334	20240709	153300	201271500	4680	4680	4680	4680	0
335	20240709	153200	201271500	4680	4680	4680	4680	0
336	20240709	153100	201271500	4680	4680	4680	4680	0
337	20240709	153000	201271500	4680	4680	4680	4680	319
338	20240709	152900	199778580	4690	4690	4690	4690	0
339	20240709	152800	199778580	4690	4690	4690	4690	0
340	20240709	152700	199778580	4690	4690	4690	4690	0
341	20240709	152600	199778580	4690	4690	4690	4690	0
342	20240709	152500	199778580	4690	4690	4690	4690	0
343	20240709	152400	199778580	4690	4690	4690	4690	0
344	20240709	152300	199778580	4690	4690	4690	4690	0
345	20240709	152200	199778580	4690	4690	4690	4690	0
346	20240709	152100	199778580	4690	4690	4690	4690	0
347	20240709	152000	199778580	4690	4690	4690	4690	0
348	20240709	151900	199778580	4690	4645	4690	4645	452
349	20240709	151800	197678950	4695	4695	4695	4695	1
350	20240709	151700	197674255	4655	4670	4670	4655	523
351	20240709	151600	195233545	4690	4690	4690	4690	0
352	20240709	151500	195233545	4690	4690	4690	4690	99
353	20240709	151400	194769235	4700	4700	4700	4700	301
354	20240709	151300	193354535	4700	4700	4700	4700	2
355	20240709	151200	193345135	4700	4700	4700	4700	0
356	20240709	151100	193345135	4700	4675	4700	4675	519
357	20240709	151000	190918335	4670	4670	4670	4670	244
358	20240709	150900	189778855	4670	4670	4670	4670	0
359	20240709	150800	189778855	4670	4670	4670	4670	0
360	20240709	150700	189778855	4670	4670	4670	4670	0
361	20240709	150600	189778855	4670	4670	4670	4670	586
362	20240709	150500	187042235	4670	4665	4670	4665	100
363	20240709	150400	186575520	4635	4635	4635	4635	0
364	20240709	150300	186575520	4635	4635	4635	4635	0
365	20240709	150200	186575520	4635	4640	4640	4635	105
366	20240709	150100	186088715	4670	4670	4670	4670	0
367	20240709	150000	186088715	4670	4670	4670	4670	0
368	20240709	145900	186088715	4670	4670	4670	4670	60
369	20240709	145800	185808515	4670	4670	4670	4670	60
370	20240709	145700	185528315	4665	4665	4665	4665	0
371	20240709	145600	185528315	4665	4665	4665	4665	0
372	20240709	145500	185528315	4665	4665	4665	4665	296
373	20240709	145400	184147475	4640	4640	4640	4640	5
374	20240709	145300	184124275	4640	4640	4640	4640	0
375	20240709	145200	184124275	4640	4640	4640	4640	0
376	20240709	145100	184124275	4640	4640	4640	4640	1
377	20240709	145000	184119635	4645	4645	4645	4645	123
378	20240709	144900	183548300	4645	4645	4645	4645	0
379	20240709	144800	183548300	4645	4645	4645	4645	27
380	20240709	144700	183422885	4645	4645	4645	4645	54
381	20240709	144600	183172055	4645	4645	4645	4645	357
382	20240709	144500	181513790	4630	4630	4630	4630	0
383	20240709	144400	181513790	4630	4630	4630	4630	0
384	20240709	144300	181513790	4630	4630	4630	4630	0
385	20240709	144200	181513790	4630	4630	4630	4630	0
386	20240709	144100	181513790	4630	4630	4630	4630	0
387	20240709	144000	181513790	4630	4630	4630	4630	4
388	20240709	143900	181495270	4645	4645	4645	4645	0
389	20240709	143800	181495270	4645	4645	4645	4645	1
390	20240709	143700	181490625	4635	4635	4635	4635	0
391	20240709	143600	181490625	4635	4635	4635	4635	0
392	20240709	143500	181490625	4635	4635	4635	4635	0
393	20240709	143400	181490625	4635	4635	4635	4635	0
394	20240709	143300	181490625	4635	4635	4635	4635	0
395	20240709	143200	181490625	4635	4635	4635	4635	341
396	20240709	143100	179910090	4635	4635	4635	4635	78
397	20240709	143000	179548560	4640	4640	4640	4640	0
398	20240709	142900	179548560	4640	4640	4640	4640	0
399	20240709	142800	179548560	4640	4640	4640	4640	155
400	20240709	142700	178829360	4640	4635	4645	4630	204
401	20240709	142600	177884435	4645	4645	4645	4645	0
402	20240709	142500	177884435	4645	4645	4645	4645	0
403	20240709	142400	177884435	4645	4645	4645	4645	0
404	20240709	142300	177884435	4645	4645	4645	4645	0
405	20240709	142200	177884435	4645	4645	4645	4645	500
406	20240709	142100	175561935	4645	4645	4645	4645	0
407	20240709	142000	175561935	4645	4645	4645	4645	0
408	20240709	141900	175561935	4645	4645	4645	4645	0
409	20240709	141800	175561935	4645	4645	4645	4645	0
410	20240709	141700	175561935	4645	4645	4645	4645	0
411	20240709	141600	175561935	4645	4645	4645	4645	0
412	20240709	141500	175561935	4645	4645	4645	4645	0
413	20240709	141400	175561935	4645	4645	4645	4645	0
414	20240709	141300	175561935	4645	4645	4645	4645	0
415	20240709	141200	175561935	4645	4645	4645	4645	0
416	20240709	141100	175561935	4645	4645	4645	4645	0
417	20240709	141000	175561935	4645	4645	4645	4645	0
418	20240709	140900	175561935	4645	4645	4645	4645	0
419	20240709	140800	175561935	4645	4645	4645	4645	0
420	20240709	140700	175561935	4645	4645	4645	4645	0
421	20240709	140600	175561935	4645	4645	4645	4645	0
422	20240709	140500	175561935	4645	4645	4645	4645	0
423	20240709	140400	175561935	4645	4645	4645	4645	64
424	20240709	140300	175264655	4645	4645	4645	4645	0
425	20240709	140200	175264655	4645	4645	4645	4645	0
426	20240709	140100	175264655	4645	4645	4645	4645	0
427	20240709	140000	175264655	4645	4645	4645	4645	0
428	20240709	135900	175264655	4645	4645	4645	4645	0
429	20240709	135800	175264655	4645	4645	4645	4645	0
430	20240709	135700	175264655	4645	4645	4645	4645	0
431	20240709	135600	175264655	4645	4645	4645	4645	0
432	20240709	135500	175264655	4645	4645	4645	4645	0
433	20240709	135400	175264655	4645	4645	4645	4645	0
434	20240709	135300	175264655	4645	4645	4645	4645	0
435	20240709	135200	175264655	4645	4645	4645	4645	0
436	20240709	135100	175264655	4645	4645	4645	4645	0
437	20240709	135000	175264655	4645	4645	4645	4645	0
438	20240709	134900	175264655	4645	4645	4645	4645	0
439	20240709	134800	175264655	4645	4645	4645	4645	0
440	20240709	134700	175264655	4645	4645	4645	4645	400
441	20240709	134600	173406655	4635	4635	4635	4635	1
442	20240709	134500	173402020	4635	4635	4635	4635	0
443	20240709	134400	173402020	4635	4635	4635	4635	0
444	20240709	134300	173402020	4635	4635	4635	4635	900
445	20240709	134200	169230520	4635	4635	4635	4635	0
446	20240709	134100	169230520	4635	4635	4635	4635	0
447	20240709	134000	169230520	4635	4635	4635	4635	0
448	20240709	133900	169230520	4635	4635	4635	4635	0
449	20240709	133800	169230520	4635	4635	4635	4635	0
450	20240709	133700	169230520	4635	4640	4640	4635	250
451	20240709	133600	168071725	4640	4640	4640	4640	0
452	20240709	133500	168071725	4640	4640	4640	4640	0
453	20240709	133400	168071725	4640	4640	4640	4640	24
454	20240709	133300	167960365	4640	4640	4640	4640	0
455	20240709	133200	167960365	4640	4640	4640	4640	0
456	20240709	133100	167960365	4640	4640	4640	4640	0
457	20240709	133000	167960365	4640	4640	4640	4640	1
458	20240709	132900	167955725	4645	4645	4645	4645	0
459	20240709	132800	167955725	4645	4645	4645	4645	0
460	20240709	132700	167955725	4645	4645	4645	4645	0
461	20240709	132600	167955725	4645	4645	4645	4645	50
462	20240709	132500	167723475	4645	4640	4645	4640	100
463	20240709	132400	167258985	4645	4645	4645	4645	0
464	20240709	132300	167258985	4645	4645	4645	4645	0
465	20240709	132200	167258985	4645	4645	4645	4645	0
466	20240709	132100	167258985	4645	4645	4645	4645	0
467	20240709	132000	167258985	4645	4645	4645	4645	0
468	20240709	131900	167258985	4645	4645	4645	4645	0
469	20240709	131800	167258985	4645	4645	4645	4645	0
470	20240709	131700	167258985	4645	4645	4645	4645	0
471	20240709	131600	167258985	4645	4645	4645	4645	0
472	20240709	131500	167258985	4645	4645	4645	4645	0
473	20240709	131400	167258985	4645	4645	4645	4645	0
474	20240709	131300	167258985	4645	4645	4645	4645	1
475	20240709	131200	167254340	4645	4645	4645	4645	0
476	20240709	131100	167254340	4645	4645	4645	4645	0
477	20240709	131000	167254340	4645	4645	4645	4645	0
478	20240709	130900	167254340	4645	4645	4645	4645	0
479	20240709	130800	167254340	4645	4645	4645	4645	0
480	20240709	130700	167254340	4645	4645	4645	4645	0
481	20240709	130600	167254340	4645	4645	4645	4645	215
482	20240709	130500	166255665	4645	4645	4645	4645	0
483	20240709	130400	166255665	4645	4645	4645	4645	0
484	20240709	130300	166255665	4645	4645	4645	4645	0
485	20240709	130200	166255665	4645	4645	4645	4645	0
486	20240709	130100	166255665	4645	4645	4645	4645	0
487	20240709	130000	166255665	4645	4645	4645	4645	0
488	20240709	125900	166255665	4645	4645	4645	4645	0
489	20240709	125800	166255665	4645	4645	4645	4645	0
490	20240709	125700	166255665	4645	4645	4645	4645	0
491	20240709	125600	166255665	4645	4645	4645	4645	0
492	20240709	125500	166255665	4645	4645	4645	4645	0
493	20240709	125400	166255665	4645	4645	4645	4645	4
494	20240709	125300	166237085	4645	4645	4645	4645	35
495	20240709	125200	166074510	4630	4630	4630	4630	0
496	20240709	125100	166074510	4630	4630	4630	4630	0
497	20240709	125000	166074510	4630	4630	4630	4630	0
498	20240709	124900	166074510	4630	4630	4630	4630	0
499	20240709	124800	166074510	4630	4630	4630	4630	0
500	20240709	124700	166074510	4630	4630	4630	4630	0
501	20240709	124600	166074510	4630	4630	4630	4630	0
502	20240709	124500	166074510	4630	4630	4630	4630	0
503	20240709	124400	166074510	4630	4630	4630	4630	24
504	20240709	124300	165963390	4630	4630	4630	4630	0
505	20240709	124200	165963390	4630	4630	4630	4630	0
506	20240709	124100	165963390	4630	4630	4630	4630	0
507	20240709	124000	165963390	4630	4630	4630	4630	0
508	20240709	123900	165963390	4630	4630	4630	4630	0
509	20240709	123800	165963390	4630	4630	4630	4630	1
510	20240709	123700	165958760	4630	4640	4640	4630	51
511	20240709	123600	165722530	4640	4660	4660	4640	5791
512	20240709	123500	138833300	4660	4660	4660	4660	0
513	20240709	123400	138833300	4660	4660	4660	4660	0
514	20240709	123300	138833300	4660	4660	4660	4660	0
515	20240709	123200	138833300	4660	4660	4660	4660	10
516	20240709	123100	138786700	4660	4660	4660	4660	109
517	20240709	123000	138278760	4670	4670	4670	4670	0
518	20240709	122900	138278760	4670	4670	4670	4670	0
519	20240709	122800	138278760	4670	4670	4670	4670	0
520	20240709	122700	138278760	4670	4670	4670	4670	23
521	20240709	122600	138171350	4670	4670	4670	4670	28
522	20240709	122500	138040590	4660	4660	4660	4660	0
523	20240709	122400	138040590	4660	4660	4660	4660	0
524	20240709	122300	138040590	4660	4660	4660	4660	0
525	20240709	122200	138040590	4660	4650	4660	4650	739
526	20240709	122100	134598595	4650	4650	4650	4650	23
527	20240709	122000	134491645	4650	4650	4650	4650	5
528	20240709	121900	134468395	4650	4645	4650	4645	54
529	20240709	121800	134217395	4640	4640	4640	4640	0
530	20240709	121700	134217395	4640	4640	4640	4640	0
531	20240709	121600	134217395	4640	4640	4640	4640	0
532	20240709	121500	134217395	4640	4640	4640	4640	0
533	20240709	121400	134217395	4640	4630	4640	4630	1066
534	20240709	121300	129280435	4630	4630	4630	4630	0
535	20240709	121200	129280435	4630	4630	4630	4630	0
536	20240709	121100	129280435	4630	4630	4630	4630	0
537	20240709	121000	129280435	4630	4630	4630	4630	1
538	20240709	120900	129275805	4625	4625	4625	4625	39
539	20240709	120800	129095430	4625	4625	4625	4625	0
540	20240709	120700	129095430	4625	4625	4625	4625	1
541	20240709	120600	129090805	4630	4630	4630	4630	0
542	20240709	120500	129090805	4630	4630	4630	4630	0
543	20240709	120400	129090805	4630	4630	4630	4630	0
544	20240709	120300	129090805	4630	4625	4630	4625	156
545	20240709	120200	128368555	4625	4625	4625	4625	0
546	20240709	120100	128368555	4625	4625	4625	4625	0
547	20240709	120000	128368555	4625	4625	4625	4625	0
548	20240709	115900	128368555	4625	4625	4625	4625	34
549	20240709	115800	128211305	4630	4630	4630	4630	0
550	20240709	115700	128211305	4630	4630	4630	4630	0
551	20240709	115600	128211305	4630	4630	4630	4630	0
552	20240709	115500	128211305	4630	4630	4630	4630	0
553	20240709	115400	128211305	4630	4630	4630	4630	141
554	20240709	115300	127558475	4630	4630	4630	4630	20
555	20240709	115200	127465875	4630	4630	4630	4630	0
556	20240709	115100	127465875	4630	4630	4630	4630	5
557	20240709	115000	127442725	4630	4630	4630	4630	500
558	20240709	114900	125127725	4625	4625	4625	4625	0
559	20240709	114800	125127725	4625	4625	4625	4625	0
560	20240709	114700	125127725	4625	4625	4625	4625	0
561	20240709	114600	125127725	4625	4625	4625	4625	0
562	20240709	114500	125127725	4625	4630	4630	4625	11
563	20240709	114400	125076800	4630	4630	4630	4630	1
564	20240709	114300	125072170	4625	4625	4625	4625	0
565	20240709	114200	125072170	4625	4625	4625	4625	0
566	20240709	114100	125072170	4625	4625	4625	4625	0
567	20240709	114000	125072170	4625	4625	4625	4625	0
568	20240709	113900	125072170	4625	4625	4625	4625	0
569	20240709	113800	125072170	4625	4625	4625	4625	0
570	20240709	113700	125072170	4625	4625	4625	4625	0
571	20240709	113600	125072170	4625	4625	4625	4625	0
572	20240709	113500	125072170	4625	4625	4625	4625	0
573	20240709	113400	125072170	4625	4625	4625	4625	0
574	20240709	113300	125072170	4625	4625	4625	4625	0
575	20240709	113200	125072170	4625	4625	4625	4625	0
576	20240709	113100	125072170	4625	4625	4625	4625	0
577	20240709	113000	125072170	4625	4625	4625	4625	0
578	20240709	112900	125072170	4625	4625	4625	4625	0
579	20240709	112800	125072170	4625	4625	4625	4625	0
580	20240709	112700	125072170	4625	4625	4625	4625	36
581	20240709	112600	124905670	4625	4625	4625	4625	0
582	20240709	112500	124905670	4625	4625	4625	4625	0
583	20240709	112400	124905670	4625	4625	4625	4625	0
584	20240709	112300	124905670	4625	4625	4625	4625	0
585	20240709	112200	124905670	4625	4625	4625	4625	0
586	20240709	112100	124905670	4625	4625	4625	4625	0
587	20240709	112000	124905670	4625	4625	4625	4625	0
588	20240709	111900	124905670	4625	4625	4625	4625	0
589	20240709	111800	124905670	4625	4625	4625	4625	0
590	20240709	111700	124905670	4625	4625	4625	4625	0
591	20240709	111600	124905670	4625	4625	4625	4625	0
592	20240709	111500	124905670	4625	4625	4625	4625	0
593	20240709	111400	124905670	4625	4625	4625	4625	190
594	20240709	111300	124026920	4630	4640	4640	4630	982
595	20240709	111200	119479175	4640	4640	4640	4640	0
596	20240709	111100	119479175	4640	4640	4640	4640	49
597	20240709	111000	119251815	4655	4655	4655	4655	0
598	20240709	110900	119251815	4655	4655	4655	4655	0
599	20240709	110800	119251815	4655	4655	4655	4655	0
600	20240709	110700	119251815	4655	4655	4655	4655	0
601	20240709	110600	119251815	4655	4655	4655	4655	0
602	20240709	110500	119251815	4655	4655	4655	4655	0
603	20240709	110400	119251815	4655	4655	4655	4655	0
604	20240709	110300	119251815	4655	4655	4655	4655	0
605	20240709	110200	119251815	4655	4655	4655	4655	0
606	20240709	110100	119251815	4655	4655	4655	4655	0
607	20240709	110000	119251815	4655	4655	4655	4655	0
608	20240709	105900	119251815	4655	4655	4655	4655	0
609	20240709	105800	119251815	4655	4655	4655	4655	0
610	20240709	105700	119251815	4655	4655	4655	4655	0
611	20240709	105600	119251815	4655	4655	4655	4655	0
612	20240709	105500	119251815	4655	4655	4655	4655	0
613	20240709	105400	119251815	4655	4655	4655	4655	100
614	20240709	105300	118786315	4635	4635	4635	4630	251
615	20240709	105200	117623015	4635	4635	4635	4635	0
616	20240709	105100	117623015	4635	4635	4635	4635	10
617	20240709	105000	117576665	4635	4635	4635	4635	0
618	20240709	104900	117576665	4635	4635	4635	4635	0
619	20240709	104800	117576665	4635	4635	4635	4635	0
620	20240709	104700	117576665	4635	4635	4635	4635	3
621	20240709	104600	117562760	4670	4670	4670	4670	0
622	20240709	104500	117562760	4670	4670	4670	4670	0
623	20240709	104400	117562760	4670	4670	4670	4670	0
624	20240709	104300	117562760	4670	4650	4670	4650	230
625	20240709	104200	116491160	4640	4640	4640	4640	0
626	20240709	104100	116491160	4640	4640	4640	4640	0
627	20240709	104000	116491160	4640	4640	4640	4640	982
628	20240709	103900	111934680	4630	4630	4630	4630	0
629	20240709	103800	111934680	4630	4630	4630	4630	131
630	20240709	103700	111328150	4630	4630	4630	4630	0
631	20240709	103600	111328150	4630	4625	4630	4625	102
632	20240709	103500	110856250	4625	4625	4625	4625	2
633	20240709	103400	110847000	4645	4645	4645	4645	5
634	20240709	103300	110823775	4650	4645	4650	4645	80
635	20240709	103200	110452040	4650	4645	4650	4645	50
636	20240709	103100	110219715	4625	4625	4625	4625	994
637	20240709	103000	105622465	4625	4625	4625	4625	0
638	20240709	102900	105622465	4625	4640	4640	4625	1036
639	20240709	102800	100827490	4650	4650	4650	4650	2
640	20240709	102700	100818190	4660	4660	4660	4660	3
641	20240709	102600	100804210	4665	4675	4675	4665	441
642	20240709	102500	98746030	4675	4675	4675	4675	1
643	20240709	102400	98741355	4680	4680	4680	4680	452
644	20240709	102300	96625995	4695	4680	4695	4680	21
645	20240709	102200	96527700	4690	4690	4690	4690	1
646	20240709	102100	96523010	4695	4695	4695	4695	52
647	20240709	102000	96278870	4700	4700	4700	4700	3
648	20240709	101900	96264770	4695	4680	4695	4680	34
649	20240709	101800	96105495	4695	4680	4695	4665	24
650	20240709	101700	95992895	4680	4680	4680	4670	85
651	20240709	101600	95595885	4680	4690	4690	4680	200
652	20240709	101500	94658455	4700	4695	4700	4695	3
653	20240709	101400	94644360	4700	4700	4700	4700	0
654	20240709	101300	94644360	4700	4695	4700	4680	54
655	20240709	101200	94390730	4695	4700	4700	4680	278
656	20240709	101100	93084940	4720	4720	4725	4690	884
657	20240709	101000	88926615	4690	4690	4690	4685	38
658	20240709	100900	88748450	4690	4705	4710	4690	70
659	20240709	100800	88419770	4745	4640	4750	4640	5200
660	20240709	100700	63926205	4600	4595	4600	4595	479
661	20240709	100600	61723810	4580	4580	4580	4580	0
662	20240709	100500	61723810	4580	4580	4580	4580	10
663	20240709	100400	61678010	4570	4570	4570	4570	0
664	20240709	100300	61678010	4570	4570	4570	4570	0
665	20240709	100200	61678010	4570	4570	4570	4570	204
666	20240709	100100	60745730	4570	4570	4570	4570	0
667	20240709	100000	60745730	4570	4570	4570	4570	0
668	20240709	095900	60745730	4570	4570	4570	4570	0
669	20240709	095800	60745730	4570	4570	4570	4570	0
670	20240709	095700	60745730	4570	4570	4570	4570	0
671	20240709	095600	60745730	4570	4585	4585	4570	251
672	20240709	095500	59596235	4595	4590	4595	4590	11
673	20240709	095400	59545740	4585	4585	4585	4585	0
674	20240709	095300	59545740	4585	4580	4585	4580	489
675	20240709	095200	57303825	4585	4585	4585	4585	189
676	20240709	095100	56437260	4580	4580	4580	4580	0
677	20240709	095000	56437260	4580	4590	4590	4580	1133
678	20240709	094900	51246055	4590	4590	4590	4590	2
679	20240709	094800	51236875	4590	4590	4590	4590	20
680	20240709	094700	51145075	4585	4585	4585	4585	0
681	20240709	094600	51145075	4585	4585	4585	4585	0
682	20240709	094500	51145075	4585	4585	4585	4585	0
683	20240709	094400	51145075	4585	4590	4590	4585	25
684	20240709	094300	51030440	4585	4585	4585	4585	0
685	20240709	094200	51030440	4585	4585	4585	4585	0
686	20240709	094100	51030440	4585	4585	4585	4585	0
687	20240709	094000	51030440	4585	4585	4585	4585	0
688	20240709	093900	51030440	4585	4585	4585	4585	14
689	20240709	093800	50966250	4595	4595	4595	4595	2
690	20240709	093700	50957060	4595	4595	4595	4595	0
691	20240709	093600	50957060	4595	4595	4595	4595	2
692	20240709	093500	50947870	4600	4600	4600	4600	0
693	20240709	093400	50947870	4600	4600	4600	4600	0
694	20240709	093300	50947870	4600	4595	4600	4595	330
695	20240709	093200	49430105	4585	4585	4585	4585	0
696	20240709	093100	49430105	4585	4585	4585	4585	0
697	20240709	093000	49430105	4585	4585	4585	4585	0
698	20240709	092900	49430105	4585	4575	4600	4575	183
699	20240709	092800	48591150	4580	4580	4610	4580	183
700	20240709	092700	47752950	4580	4650	4650	4580	1240
701	20240709	092600	42049830	4645	4560	4685	4560	2922
702	20240709	092500	28553180	4555	4545	4555	4545	923
703	20240709	092400	24353505	4545	4545	4545	4545	1
704	20240709	092300	24348960	4550	4550	4550	4550	0
705	20240709	092200	24348960	4550	4550	4550	4550	0
706	20240709	092100	24348960	4550	4550	4550	4550	79
707	20240709	092000	23989510	4550	4550	4550	4545	10
708	20240709	091900	23944030	4550	4550	4550	4550	0
709	20240709	091800	23944030	4550	4545	4550	4545	453
710	20240709	091700	21885090	4525	4525	4525	4525	0
711	20240709	091600	21885090	4525	4525	4525	4525	0
712	20240709	091500	21885090	4525	4525	4525	4525	0
713	20240709	091400	21885090	4525	4525	4525	4525	823
714	20240709	091300	18161015	4520	4545	4545	4520	446
715	20240709	091200	16133995	4545	4545	4545	4545	50
716	20240709	091100	15906745	4545	4545	4545	4545	0
717	20240709	091000	15906745	4545	4545	4545	4545	0
718	20240709	090900	15906745	4545	4540	4545	4540	800
719	20240709	090800	12270805	4520	4520	4520	4520	900
720	20240709	090700	8202805	4545	4540	4545	4540	914
721	20240709	090600	4048795	4545	4540	4545	4535	174
722	20240709	090500	3258840	4540	4520	4540	4520	24
723	20240709	090400	3149945	4520	4530	4530	4520	308
724	20240709	090300	1757745	4540	4540	4540	4540	11
725	20240709	090200	1707805	4540	4540	4540	4540	0
726	20240709	090100	1707805	4540	4540	4540	4540	14
727	20240709	090000	1644245	4540	4530	4545	4530	362