KissMeData/354200/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	213100	124003660	2850	2850	2850	2850	334
3	20240709	213000	124003660	2850	2850	2850	2850	0
4	20240709	212900	124003660	2850	2850	2850	2850	0
5	20240709	212800	124003660	2850	2850	2850	2850	0
6	20240709	212700	124003660	2850	2850	2850	2850	0
7	20240709	212600	124003660	2850	2850	2850	2850	0
8	20240709	212500	124003660	2850	2850	2850	2850	0
9	20240709	212400	124003660	2850	2850	2850	2850	0
10	20240709	212300	124003660	2850	2850	2850	2850	0
11	20240709	212200	124003660	2850	2850	2850	2850	0
12	20240709	212100	124003660	2850	2850	2850	2850	0
13	20240709	212000	124003660	2850	2850	2850	2850	0
14	20240709	211900	124003660	2850	2850	2850	2850	0
15	20240709	211800	124003660	2850	2850	2850	2850	0
16	20240709	211700	124003660	2850	2850	2850	2850	0
17	20240709	211600	124003660	2850	2850	2850	2850	0
18	20240709	211500	124003660	2850	2850	2850	2850	0
19	20240709	211400	124003660	2850	2850	2850	2850	0
20	20240709	211300	124003660	2850	2850	2850	2850	0
21	20240709	211200	124003660	2850	2850	2850	2850	0
22	20240709	211100	124003660	2850	2850	2850	2850	0
23	20240709	211000	124003660	2850	2850	2850	2850	0
24	20240709	210900	124003660	2850	2850	2850	2850	0
25	20240709	210800	124003660	2850	2850	2850	2850	0
26	20240709	210700	124003660	2850	2850	2850	2850	0
27	20240709	210600	124003660	2850	2850	2850	2850	0
28	20240709	210500	124003660	2850	2850	2850	2850	0
29	20240709	210400	124003660	2850	2850	2850	2850	0
30	20240709	210300	124003660	2850	2850	2850	2850	0
31	20240709	210200	124003660	2850	2850	2850	2850	0
32	20240709	210100	124003660	2850	2850	2850	2850	334
33	20240709	210000	124003660	2850	2850	2850	2850	0
34	20240709	205900	124003660	2850	2850	2850	2850	0
35	20240709	205800	124003660	2850	2850	2850	2850	0
36	20240709	205700	124003660	2850	2850	2850	2850	0
37	20240709	205600	124003660	2850	2850	2850	2850	0
38	20240709	205500	124003660	2850	2850	2850	2850	0
39	20240709	205400	124003660	2850	2850	2850	2850	0
40	20240709	205300	124003660	2850	2850	2850	2850	0
41	20240709	205200	124003660	2850	2850	2850	2850	0
42	20240709	205100	124003660	2850	2850	2850	2850	0
43	20240709	205000	124003660	2850	2850	2850	2850	0
44	20240709	204900	124003660	2850	2850	2850	2850	0
45	20240709	204800	124003660	2850	2850	2850	2850	0
46	20240709	204700	124003660	2850	2850	2850	2850	0
47	20240709	204600	124003660	2850	2850	2850	2850	0
48	20240709	204500	124003660	2850	2850	2850	2850	0
49	20240709	204400	124003660	2850	2850	2850	2850	0
50	20240709	204300	124003660	2850	2850	2850	2850	0
51	20240709	204200	124003660	2850	2850	2850	2850	0
52	20240709	204100	124003660	2850	2850	2850	2850	0
53	20240709	204000	124003660	2850	2850	2850	2850	0
54	20240709	203900	124003660	2850	2850	2850	2850	0
55	20240709	203800	124003660	2850	2850	2850	2850	0
56	20240709	203700	124003660	2850	2850	2850	2850	0
57	20240709	203600	124003660	2850	2850	2850	2850	0
58	20240709	203500	124003660	2850	2850	2850	2850	0
59	20240709	203400	124003660	2850	2850	2850	2850	0
60	20240709	203300	124003660	2850	2850	2850	2850	0
61	20240709	203200	124003660	2850	2850	2850	2850	0
62	20240709	203100	124003660	2850	2850	2850	2850	334
63	20240709	203000	124003660	2850	2850	2850	2850	0
64	20240709	202900	124003660	2850	2850	2850	2850	0
65	20240709	202800	124003660	2850	2850	2850	2850	0
66	20240709	202700	124003660	2850	2850	2850	2850	0
67	20240709	202600	124003660	2850	2850	2850	2850	0
68	20240709	202500	124003660	2850	2850	2850	2850	0
69	20240709	202400	124003660	2850	2850	2850	2850	0
70	20240709	202300	124003660	2850	2850	2850	2850	0
71	20240709	202200	124003660	2850	2850	2850	2850	0
72	20240709	202100	124003660	2850	2850	2850	2850	0
73	20240709	202000	124003660	2850	2850	2850	2850	0
74	20240709	201900	124003660	2850	2850	2850	2850	0
75	20240709	201800	124003660	2850	2850	2850	2850	0
76	20240709	201700	124003660	2850	2850	2850	2850	0
77	20240709	201600	124003660	2850	2850	2850	2850	0
78	20240709	201500	124003660	2850	2850	2850	2850	0
79	20240709	201400	124003660	2850	2850	2850	2850	0
80	20240709	201300	124003660	2850	2850	2850	2850	0
81	20240709	201200	124003660	2850	2850	2850	2850	0
82	20240709	201100	124003660	2850	2850	2850	2850	0
83	20240709	201000	124003660	2850	2850	2850	2850	0
84	20240709	200900	124003660	2850	2850	2850	2850	0
85	20240709	200800	124003660	2850	2850	2850	2850	0
86	20240709	200700	124003660	2850	2850	2850	2850	0
87	20240709	200600	124003660	2850	2850	2850	2850	0
88	20240709	200500	124003660	2850	2850	2850	2850	0
89	20240709	200400	124003660	2850	2850	2850	2850	0
90	20240709	200300	124003660	2850	2850	2850	2850	0
91	20240709	200200	124003660	2850	2850	2850	2850	0
92	20240709	200100	124003660	2850	2850	2850	2850	334
93	20240709	200000	124003660	2850	2850	2850	2850	0
94	20240709	195900	124003660	2850	2850	2850	2850	0
95	20240709	195800	124003660	2850	2850	2850	2850	0
96	20240709	195700	124003660	2850	2850	2850	2850	0
97	20240709	195600	124003660	2850	2850	2850	2850	0
98	20240709	195500	124003660	2850	2850	2850	2850	0
99	20240709	195400	124003660	2850	2850	2850	2850	0
100	20240709	195300	124003660	2850	2850	2850	2850	0
101	20240709	195200	124003660	2850	2850	2850	2850	0
102	20240709	195100	124003660	2850	2850	2850	2850	0
103	20240709	195000	124003660	2850	2850	2850	2850	0
104	20240709	194900	124003660	2850	2850	2850	2850	0
105	20240709	194800	124003660	2850	2850	2850	2850	0
106	20240709	194700	124003660	2850	2850	2850	2850	0
107	20240709	194600	124003660	2850	2850	2850	2850	0
108	20240709	194500	124003660	2850	2850	2850	2850	0
109	20240709	194400	124003660	2850	2850	2850	2850	0
110	20240709	194300	124003660	2850	2850	2850	2850	0
111	20240709	194200	124003660	2850	2850	2850	2850	0
112	20240709	194100	124003660	2850	2850	2850	2850	0
113	20240709	194000	124003660	2850	2850	2850	2850	0
114	20240709	193900	124003660	2850	2850	2850	2850	0
115	20240709	193800	124003660	2850	2850	2850	2850	0
116	20240709	193700	124003660	2850	2850	2850	2850	0
117	20240709	193600	124003660	2850	2850	2850	2850	0
118	20240709	193500	124003660	2850	2850	2850	2850	0
119	20240709	193400	124003660	2850	2850	2850	2850	0
120	20240709	193300	124003660	2850	2850	2850	2850	0
121	20240709	193200	124003660	2850	2850	2850	2850	0
122	20240709	193100	124003660	2850	2850	2850	2850	334
123	20240709	193000	124003660	2850	2850	2850	2850	0
124	20240709	192900	124003660	2850	2850	2850	2850	0
125	20240709	192800	124003660	2850	2850	2850	2850	0
126	20240709	192700	124003660	2850	2850	2850	2850	0
127	20240709	192600	124003660	2850	2850	2850	2850	0
128	20240709	192500	124003660	2850	2850	2850	2850	0
129	20240709	192400	124003660	2850	2850	2850	2850	0
130	20240709	192300	124003660	2850	2850	2850	2850	0
131	20240709	192200	124003660	2850	2850	2850	2850	0
132	20240709	192100	124003660	2850	2850	2850	2850	0
133	20240709	192000	124003660	2850	2850	2850	2850	0
134	20240709	191900	124003660	2850	2850	2850	2850	0
135	20240709	191800	124003660	2850	2850	2850	2850	0
136	20240709	191700	124003660	2850	2850	2850	2850	0
137	20240709	191600	124003660	2850	2850	2850	2850	0
138	20240709	191500	124003660	2850	2850	2850	2850	0
139	20240709	191400	124003660	2850	2850	2850	2850	0
140	20240709	191300	124003660	2850	2850	2850	2850	0
141	20240709	191200	124003660	2850	2850	2850	2850	0
142	20240709	191100	124003660	2850	2850	2850	2850	0
143	20240709	191000	124003660	2850	2850	2850	2850	0
144	20240709	190900	124003660	2850	2850	2850	2850	0
145	20240709	190800	124003660	2850	2850	2850	2850	0
146	20240709	190700	124003660	2850	2850	2850	2850	0
147	20240709	190600	124003660	2850	2850	2850	2850	0
148	20240709	190500	124003660	2850	2850	2850	2850	0
149	20240709	190400	124003660	2850	2850	2850	2850	0
150	20240709	190300	124003660	2850	2850	2850	2850	0
151	20240709	190200	124003660	2850	2850	2850	2850	0
152	20240709	190100	124003660	2850	2850	2850	2850	334
153	20240709	190000	124003660	2850	2850	2850	2850	0
154	20240709	185900	124003660	2850	2850	2850	2850	0
155	20240709	185800	124003660	2850	2850	2850	2850	0
156	20240709	185700	124003660	2850	2850	2850	2850	0
157	20240709	185600	124003660	2850	2850	2850	2850	0
158	20240709	185500	124003660	2850	2850	2850	2850	0
159	20240709	185400	124003660	2850	2850	2850	2850	0
160	20240709	185300	124003660	2850	2850	2850	2850	0
161	20240709	185200	124003660	2850	2850	2850	2850	0
162	20240709	185100	124003660	2850	2850	2850	2850	0
163	20240709	185000	124003660	2850	2850	2850	2850	0
164	20240709	184900	124003660	2850	2850	2850	2850	0
165	20240709	184800	124003660	2850	2850	2850	2850	0
166	20240709	184700	124003660	2850	2850	2850	2850	0
167	20240709	184600	124003660	2850	2850	2850	2850	0
168	20240709	184500	124003660	2850	2850	2850	2850	0
169	20240709	184400	124003660	2850	2850	2850	2850	0
170	20240709	184300	124003660	2850	2850	2850	2850	0
171	20240709	184200	124003660	2850	2850	2850	2850	0
172	20240709	184100	124003660	2850	2850	2850	2850	0
173	20240709	184000	124003660	2850	2850	2850	2850	0
174	20240709	183900	124003660	2850	2850	2850	2850	0
175	20240709	183800	124003660	2850	2850	2850	2850	0
176	20240709	183700	124003660	2850	2850	2850	2850	0
177	20240709	183600	124003660	2850	2850	2850	2850	0
178	20240709	183500	124003660	2850	2850	2850	2850	0
179	20240709	183400	124003660	2850	2850	2850	2850	0
180	20240709	183300	124003660	2850	2850	2850	2850	0
181	20240709	183200	124003660	2850	2850	2850	2850	0
182	20240709	183100	124003660	2850	2850	2850	2850	334
183	20240709	183000	124003660	2850	2850	2850	2850	0
184	20240709	182900	124003660	2850	2850	2850	2850	0
185	20240709	182800	124003660	2850	2850	2850	2850	0
186	20240709	182700	124003660	2850	2850	2850	2850	0
187	20240709	182600	124003660	2850	2850	2850	2850	0
188	20240709	182500	124003660	2850	2850	2850	2850	0
189	20240709	182400	124003660	2850	2850	2850	2850	0
190	20240709	182300	124003660	2850	2850	2850	2850	0
191	20240709	182200	124003660	2850	2850	2850	2850	0
192	20240709	182100	124003660	2850	2850	2850	2850	0
193	20240709	182000	124003660	2850	2850	2850	2850	0
194	20240709	181900	124003660	2850	2850	2850	2850	0
195	20240709	181800	124003660	2850	2850	2850	2850	0
196	20240709	181700	124003660	2850	2850	2850	2850	0
197	20240709	181600	124003660	2850	2850	2850	2850	0
198	20240709	181500	124003660	2850	2850	2850	2850	0
199	20240709	181400	124003660	2850	2850	2850	2850	0
200	20240709	181300	124003660	2850	2850	2850	2850	0
201	20240709	181200	124003660	2850	2850	2850	2850	0
202	20240709	181100	124003660	2850	2850	2850	2850	0
203	20240709	181000	124003660	2850	2850	2850	2850	0
204	20240709	180900	124003660	2850	2850	2850	2850	0
205	20240709	180800	124003660	2850	2850	2850	2850	0
206	20240709	180700	124003660	2850	2850	2850	2850	0
207	20240709	180600	124003660	2850	2850	2850	2850	0
208	20240709	180500	124003660	2850	2850	2850	2850	0
209	20240709	180400	124003660	2850	2850	2850	2850	0
210	20240709	180300	124003660	2850	2850	2850	2850	0
211	20240709	180200	124003660	2850	2850	2850	2850	0
212	20240709	180100	124003660	2850	2850	2850	2850	334
213	20240709	180000	124003660	2850	2850	2850	2850	0
214	20240709	175900	124003660	2850	2850	2850	2850	0
215	20240709	175800	124003660	2850	2850	2850	2850	0
216	20240709	175700	124003660	2850	2850	2850	2850	0
217	20240709	175600	124003660	2850	2850	2850	2850	0
218	20240709	175500	124003660	2850	2850	2850	2850	0
219	20240709	175400	124003660	2850	2850	2850	2850	0
220	20240709	175300	124003660	2850	2850	2850	2850	0
221	20240709	175200	124003660	2850	2850	2850	2850	0
222	20240709	175100	124003660	2850	2850	2850	2850	0
223	20240709	175000	124003660	2850	2850	2850	2850	0
224	20240709	174900	124003660	2850	2850	2850	2850	0
225	20240709	174800	124003660	2850	2850	2850	2850	0
226	20240709	174700	124003660	2850	2850	2850	2850	0
227	20240709	174600	124003660	2850	2850	2850	2850	0
228	20240709	174500	124003660	2850	2850	2850	2850	0
229	20240709	174400	124003660	2850	2850	2850	2850	0
230	20240709	174300	124003660	2850	2850	2850	2850	0
231	20240709	174200	124003660	2850	2850	2850	2850	0
232	20240709	174100	124003660	2850	2850	2850	2850	0
233	20240709	174000	124003660	2850	2850	2850	2850	0
234	20240709	173900	124003660	2850	2850	2850	2850	0
235	20240709	173800	124003660	2850	2850	2850	2850	0
236	20240709	173700	124003660	2850	2850	2850	2850	0
237	20240709	173600	124003660	2850	2850	2850	2850	0
238	20240709	173500	124003660	2850	2850	2850	2850	0
239	20240709	173400	124003660	2850	2850	2850	2850	0
240	20240709	173300	124003660	2850	2850	2850	2850	0
241	20240709	173200	124003660	2850	2850	2850	2850	0
242	20240709	173100	124003660	2850	2850	2850	2850	334
243	20240709	173000	124003660	2850	2850	2850	2850	0
244	20240709	172900	124003660	2850	2850	2850	2850	0
245	20240709	172800	124003660	2850	2850	2850	2850	0
246	20240709	172700	124003660	2850	2850	2850	2850	0
247	20240709	172600	124003660	2850	2850	2850	2850	0
248	20240709	172500	124003660	2850	2850	2850	2850	0
249	20240709	172400	124003660	2850	2850	2850	2850	0
250	20240709	172300	124003660	2850	2850	2850	2850	0
251	20240709	172200	124003660	2850	2850	2850	2850	0
252	20240709	172100	124003660	2850	2850	2850	2850	0
253	20240709	172000	124003660	2850	2850	2850	2850	0
254	20240709	171900	124003660	2850	2850	2850	2850	0
255	20240709	171800	124003660	2850	2850	2850	2850	0
256	20240709	171700	124003660	2850	2850	2850	2850	0
257	20240709	171600	124003660	2850	2850	2850	2850	0
258	20240709	171500	124003660	2850	2850	2850	2850	0
259	20240709	171400	124003660	2850	2850	2850	2850	0
260	20240709	171300	124003660	2850	2850	2850	2850	0
261	20240709	171200	124003660	2850	2850	2850	2850	0
262	20240709	171100	124003660	2850	2850	2850	2850	0
263	20240709	171000	124003660	2850	2850	2850	2850	0
264	20240709	170900	124003660	2850	2850	2850	2850	0
265	20240709	170800	124003660	2850	2850	2850	2850	0
266	20240709	170700	124003660	2850	2850	2850	2850	0
267	20240709	170600	124003660	2850	2850	2850	2850	0
268	20240709	170500	124003660	2850	2850	2850	2850	0
269	20240709	170400	124003660	2850	2850	2850	2850	0
270	20240709	170300	124003660	2850	2850	2850	2850	0
271	20240709	170200	124003660	2850	2850	2850	2850	0
272	20240709	170100	124003660	2850	2850	2850	2850	334
273	20240709	170000	124003660	2850	2850	2850	2850	0
274	20240709	165900	124003660	2850	2850	2850	2850	0
275	20240709	165800	124003660	2850	2850	2850	2850	0
276	20240709	165700	124003660	2850	2850	2850	2850	0
277	20240709	165600	124003660	2850	2850	2850	2850	0
278	20240709	165500	124003660	2850	2850	2850	2850	0
279	20240709	165400	124003660	2850	2850	2850	2850	0
280	20240709	165300	124003660	2850	2850	2850	2850	0
281	20240709	165200	124003660	2850	2850	2850	2850	0
282	20240709	165100	124003660	2850	2850	2850	2850	0
283	20240709	165000	124003660	2850	2850	2850	2850	0
284	20240709	164900	124003660	2850	2850	2850	2850	0
285	20240709	164800	124003660	2850	2850	2850	2850	0
286	20240709	164700	124003660	2850	2850	2850	2850	0
287	20240709	164600	124003660	2850	2850	2850	2850	0
288	20240709	164500	124003660	2850	2850	2850	2850	0
289	20240709	164400	124003660	2850	2850	2850	2850	0
290	20240709	164300	124003660	2850	2850	2850	2850	0
291	20240709	164200	124003660	2850	2850	2850	2850	0
292	20240709	164100	124003660	2850	2850	2850	2850	0
293	20240709	164000	124003660	2850	2850	2850	2850	0
294	20240709	163900	124003660	2850	2850	2850	2850	0
295	20240709	163800	124003660	2850	2850	2850	2850	0
296	20240709	163700	124003660	2850	2850	2850	2850	0
297	20240709	163600	124003660	2850	2850	2850	2850	0
298	20240709	163500	124003660	2850	2850	2850	2850	0
299	20240709	163400	124003660	2850	2850	2850	2850	0
300	20240709	163300	124003660	2850	2850	2850	2850	0
301	20240709	163200	124003660	2850	2850	2850	2850	0
302	20240709	163100	124003660	2850	2850	2850	2850	334
303	20240709	163000	124003660	2850	2850	2850	2850	0
304	20240709	162900	124003660	2850	2850	2850	2850	0
305	20240709	162800	124003660	2850	2850	2850	2850	0
306	20240709	162700	124003660	2850	2850	2850	2850	0
307	20240709	162600	124003660	2850	2850	2850	2850	0
308	20240709	162500	124003660	2850	2850	2850	2850	0
309	20240709	162400	124003660	2850	2850	2850	2850	0
310	20240709	162300	124003660	2850	2850	2850	2850	0
311	20240709	162200	124003660	2850	2850	2850	2850	0
312	20240709	162100	124003660	2850	2850	2850	2850	0
313	20240709	162000	124003660	2850	2850	2850	2850	0
314	20240709	161900	124003660	2850	2850	2850	2850	0
315	20240709	161800	124003660	2850	2850	2850	2850	0
316	20240709	161700	124003660	2850	2850	2850	2850	0
317	20240709	161600	124003660	2850	2850	2850	2850	0
318	20240709	161500	124003660	2850	2850	2850	2850	0
319	20240709	161400	124003660	2850	2850	2850	2850	0
320	20240709	161300	124003660	2850	2850	2850	2850	0
321	20240709	161200	124003660	2850	2850	2850	2850	0
322	20240709	161100	124003660	2850	2850	2850	2850	0
323	20240709	161000	124003660	2850	2850	2850	2850	0
324	20240709	160900	124003660	2850	2850	2850	2850	0
325	20240709	160800	124003660	2850	2850	2850	2850	0
326	20240709	160700	124003660	2850	2850	2850	2850	0
327	20240709	160600	124003660	2850	2850	2850	2850	0
328	20240709	160500	124003660	2850	2850	2850	2850	0
329	20240709	160400	124003660	2850	2850	2850	2850	0
330	20240709	160300	124003660	2850	2850	2850	2850	0
331	20240709	160200	124003660	2850	2850	2850	2850	0
332	20240709	160100	124003660	2850	2850	2850	2850	334
333	20240709	160000	124003660	2850	2850	2850	2850	0
334	20240709	155900	124003660	2850	2850	2850	2850	0
335	20240709	155800	124003660	2850	2850	2850	2850	0
336	20240709	155700	124003660	2850	2850	2850	2850	0
337	20240709	155600	124003660	2850	2850	2850	2850	0
338	20240709	155500	124003660	2850	2850	2850	2850	0
339	20240709	155400	124003660	2850	2850	2850	2850	0
340	20240709	155300	124003660	2850	2850	2850	2850	0
341	20240709	155200	124003660	2850	2850	2850	2850	0
342	20240709	155100	124003660	2850	2850	2850	2850	0
343	20240709	155000	124003660	2850	2850	2850	2850	0
344	20240709	154900	124003660	2850	2850	2850	2850	0
345	20240709	154800	124003660	2850	2850	2850	2850	0
346	20240709	154700	124003660	2850	2850	2850	2850	0
347	20240709	154600	124003660	2850	2850	2850	2850	0
348	20240709	154500	124003660	2850	2850	2850	2850	0
349	20240709	154400	124003660	2850	2850	2850	2850	0
350	20240709	154300	124003660	2850	2850	2850	2850	0
351	20240709	154200	124003660	2850	2850	2850	2850	0
352	20240709	154100	124003660	2850	2850	2850	2850	0
353	20240709	154000	124003660	2850	2850	2850	2850	0
354	20240709	153900	124003660	2850	2850	2850	2850	0
355	20240709	153800	124003660	2850	2850	2850	2850	0
356	20240709	153700	124003660	2850	2850	2850	2850	0
357	20240709	153600	124003660	2850	2850	2850	2850	0
358	20240709	153500	124003660	2850	2850	2850	2850	0
359	20240709	153400	124003660	2850	2850	2850	2850	0
360	20240709	153300	124003660	2850	2850	2850	2850	0
361	20240709	153200	124003660	2850	2850	2850	2850	0
362	20240709	153100	124003660	2850	2850	2850	2850	334
363	20240709	153000	124003660	2850	2850	2850	2850	334
364	20240709	152900	123051760	2850	2850	2850	2850	0
365	20240709	152800	123051760	2850	2850	2850	2850	0
366	20240709	152700	123051760	2850	2850	2850	2850	0
367	20240709	152600	123051760	2850	2850	2850	2850	0
368	20240709	152500	123051760	2850	2850	2850	2850	0
369	20240709	152400	123051760	2850	2850	2850	2850	0
370	20240709	152300	123051760	2850	2850	2850	2850	0
371	20240709	152200	123051760	2850	2850	2850	2850	0
372	20240709	152100	123051760	2850	2850	2850	2850	0
373	20240709	152000	123051760	2850	2850	2850	2850	0
374	20240709	151900	123051760	2850	2845	2850	2845	100
375	20240709	151800	122767230	2840	2840	2840	2840	0
376	20240709	151700	122767230	2840	2840	2840	2840	0
377	20240709	151600	122767230	2840	2845	2845	2835	222
378	20240709	151500	122137400	2850	2850	2850	2850	105
379	20240709	151400	121838150	2850	2845	2850	2845	140
380	20240709	151300	121439625	2850	2850	2850	2850	0
381	20240709	151200	121439625	2850	2850	2850	2850	0
382	20240709	151100	121439625	2850	2850	2850	2850	0
383	20240709	151000	121439625	2850	2850	2850	2850	1
384	20240709	150900	121436775	2845	2845	2845	2845	0
385	20240709	150800	121436775	2845	2845	2845	2845	0
386	20240709	150700	121436775	2845	2845	2845	2845	412
387	20240709	150600	120264635	2850	2850	2850	2850	0
388	20240709	150500	120264635	2850	2850	2850	2850	20
389	20240709	150400	120207635	2850	2850	2850	2850	15
390	20240709	150300	120164885	2830	2830	2830	2830	0
391	20240709	150200	120164885	2830	2830	2830	2830	0
392	20240709	150100	120164885	2830	2830	2830	2830	0
393	20240709	150000	120164885	2830	2830	2830	2830	0
394	20240709	145900	120164885	2830	2830	2830	2830	0
395	20240709	145800	120164885	2830	2850	2850	2830	600
396	20240709	145700	118456885	2845	2840	2845	2840	690
397	20240709	145600	116496060	2830	2830	2830	2830	0
398	20240709	145500	116496060	2830	2830	2830	2830	0
399	20240709	145400	116496060	2830	2830	2830	2830	300
400	20240709	145300	115647060	2830	2830	2830	2830	0
401	20240709	145200	115647060	2830	2830	2830	2830	0
402	20240709	145100	115647060	2830	2830	2830	2830	0
403	20240709	145000	115647060	2830	2835	2835	2830	100
404	20240709	144900	115364025	2840	2840	2840	2840	0
405	20240709	144800	115364025	2840	2840	2840	2840	0
406	20240709	144700	115364025	2840	2840	2840	2840	0
407	20240709	144600	115364025	2840	2840	2840	2840	0
408	20240709	144500	115364025	2840	2840	2840	2840	257
409	20240709	144400	114634145	2840	2840	2840	2840	1000
410	20240709	144300	111794145	2840	2840	2840	2840	0
411	20240709	144200	111794145	2840	2840	2840	2840	0
412	20240709	144100	111794145	2840	2840	2840	2840	0
413	20240709	144000	111794145	2840	2840	2840	2840	350
414	20240709	143900	110800145	2845	2845	2845	2845	0
415	20240709	143800	110800145	2845	2845	2845	2845	0
416	20240709	143700	110800145	2845	2845	2845	2845	0
417	20240709	143600	110800145	2845	2845	2845	2845	0
418	20240709	143500	110800145	2845	2845	2845	2845	47
419	20240709	143400	110666430	2845	2845	2845	2845	0
420	20240709	143300	110666430	2845	2840	2845	2840	211
421	20240709	143200	110066635	2840	2840	2840	2840	0
422	20240709	143100	110066635	2840	2840	2840	2840	0
423	20240709	143000	110066635	2840	2840	2840	2840	293
424	20240709	142900	109234515	2840	2840	2840	2840	0
425	20240709	142800	109234515	2840	2840	2840	2840	0
426	20240709	142700	109234515	2840	2840	2840	2840	0
427	20240709	142600	109234515	2840	2840	2840	2840	0
428	20240709	142500	109234515	2840	2840	2840	2840	0
429	20240709	142400	109234515	2840	2840	2840	2840	0
430	20240709	142300	109234515	2840	2840	2840	2840	0
431	20240709	142200	109234515	2840	2840	2840	2840	0
432	20240709	142100	109234515	2840	2840	2840	2840	60
433	20240709	142000	109064115	2840	2840	2840	2840	1
434	20240709	141900	109061275	2840	2840	2840	2840	0
435	20240709	141800	109061275	2840	2840	2840	2840	0
436	20240709	141700	109061275	2840	2840	2840	2840	0
437	20240709	141600	109061275	2840	2840	2840	2840	0
438	20240709	141500	109061275	2840	2840	2840	2840	0
439	20240709	141400	109061275	2840	2840	2840	2840	0
440	20240709	141300	109061275	2840	2840	2840	2840	0
441	20240709	141200	109061275	2840	2840	2840	2840	1
442	20240709	141100	109058435	2825	2825	2825	2825	0
443	20240709	141000	109058435	2825	2825	2825	2825	3
444	20240709	140900	109049960	2825	2825	2825	2825	100
445	20240709	140800	108767460	2830	2830	2830	2830	819
446	20240709	140700	106449690	2850	2850	2850	2850	0
447	20240709	140600	106449690	2850	2850	2850	2850	0
448	20240709	140500	106449690	2850	2850	2850	2850	0
449	20240709	140400	106449690	2850	2850	2850	2850	0
450	20240709	140300	106449690	2850	2850	2850	2850	0
451	20240709	140200	106449690	2850	2850	2850	2850	0
452	20240709	140100	106449690	2850	2850	2850	2850	3
453	20240709	140000	106441140	2850	2850	2850	2850	1
454	20240709	135900	106438290	2850	2850	2850	2850	0
455	20240709	135800	106438290	2850	2850	2850	2850	3
456	20240709	135700	106429740	2850	2850	2850	2850	0
457	20240709	135600	106429740	2850	2850	2850	2850	0
458	20240709	135500	106429740	2850	2830	2850	2830	111
459	20240709	135400	106115590	2850	2850	2850	2850	1
460	20240709	135300	106112740	2830	2830	2830	2830	32
461	20240709	135200	106022180	2850	2850	2850	2850	0
462	20240709	135100	106022180	2850	2850	2850	2850	0
463	20240709	135000	106022180	2850	2850	2850	2850	0
464	20240709	134900	106022180	2850	2850	2850	2850	0
465	20240709	134800	106022180	2850	2850	2850	2850	0
466	20240709	134700	106022180	2850	2850	2850	2850	0
467	20240709	134600	106022180	2850	2850	2850	2850	0
468	20240709	134500	106022180	2850	2850	2850	2850	0
469	20240709	134400	106022180	2850	2825	2850	2825	34
470	20240709	134300	105926080	2820	2860	2860	2820	2277
471	20240709	134200	99473690	2860	2860	2860	2860	2
472	20240709	134100	99467970	2840	2840	2840	2840	0
473	20240709	134000	99467970	2840	2840	2840	2840	0
474	20240709	133900	99467970	2840	2840	2840	2840	0
475	20240709	133800	99467970	2840	2840	2840	2840	100
476	20240709	133700	99183970	2840	2840	2840	2840	0
477	20240709	133600	99183970	2840	2840	2840	2840	0
478	20240709	133500	99183970	2840	2840	2840	2840	0
479	20240709	133400	99183970	2840	2840	2840	2840	1656
480	20240709	133300	94480930	2840	2840	2840	2840	180
481	20240709	133200	93969730	2850	2850	2850	2850	122
482	20240709	133100	93622030	2850	2850	2850	2850	0
483	20240709	133000	93622030	2850	2850	2850	2850	0
484	20240709	132900	93622030	2850	2850	2850	2850	0
485	20240709	132800	93622030	2850	2850	2850	2850	0
486	20240709	132700	93622030	2850	2850	2850	2850	0
487	20240709	132600	93622030	2850	2850	2850	2850	0
488	20240709	132500	93622030	2850	2850	2850	2850	0
489	20240709	132400	93622030	2850	2850	2850	2850	0
490	20240709	132300	93622030	2850	2850	2850	2850	0
491	20240709	132200	93622030	2850	2850	2850	2850	0
492	20240709	132100	93622030	2850	2850	2850	2850	0
493	20240709	132000	93622030	2850	2850	2850	2850	0
494	20240709	131900	93622030	2850	2850	2850	2850	0
495	20240709	131800	93622030	2850	2850	2850	2850	0
496	20240709	131700	93622030	2850	2850	2850	2850	2
497	20240709	131600	93616330	2850	2850	2850	2850	0
498	20240709	131500	93616330	2850	2850	2850	2850	5
499	20240709	131400	93602080	2860	2860	2860	2860	0
500	20240709	131300	93602080	2860	2860	2860	2860	0
501	20240709	131200	93602080	2860	2860	2860	2860	0
502	20240709	131100	93602080	2860	2860	2860	2860	0
503	20240709	131000	93602080	2860	2860	2860	2860	0
504	20240709	130900	93602080	2860	2860	2860	2860	0
505	20240709	130800	93602080	2860	2860	2860	2860	0
506	20240709	130700	93602080	2860	2860	2860	2860	0
507	20240709	130600	93602080	2860	2860	2860	2860	0
508	20240709	130500	93602080	2860	2860	2860	2860	2
509	20240709	130400	93596360	2860	2855	2860	2855	2
510	20240709	130300	93590645	2840	2840	2840	2840	100
511	20240709	130200	93306645	2845	2845	2845	2845	0
512	20240709	130100	93306645	2845	2845	2845	2845	0
513	20240709	130000	93306645	2845	2845	2845	2845	0
514	20240709	125900	93306645	2845	2850	2850	2845	1951
515	20240709	125800	87750205	2855	2855	2855	2855	31
516	20240709	125700	87661700	2860	2860	2860	2860	11
517	20240709	125600	87630240	2860	2860	2860	2860	0
518	20240709	125500	87630240	2860	2860	2860	2860	0
519	20240709	125400	87630240	2860	2860	2860	2860	0
520	20240709	125300	87630240	2860	2860	2860	2860	0
521	20240709	125200	87630240	2860	2860	2860	2860	0
522	20240709	125100	87630240	2860	2860	2860	2860	0
523	20240709	125000	87630240	2860	2860	2860	2860	0
524	20240709	124900	87630240	2860	2860	2860	2860	20
525	20240709	124800	87573040	2860	2860	2860	2860	0
526	20240709	124700	87573040	2860	2860	2860	2860	0
527	20240709	124600	87573040	2860	2860	2860	2860	0
528	20240709	124500	87573040	2860	2860	2860	2860	0
529	20240709	124400	87573040	2860	2860	2860	2860	0
530	20240709	124300	87573040	2860	2860	2860	2860	1
531	20240709	124200	87570180	2850	2850	2850	2850	0
532	20240709	124100	87570180	2850	2850	2850	2850	0
533	20240709	124000	87570180	2850	2850	2850	2850	0
534	20240709	123900	87570180	2850	2850	2850	2850	0
535	20240709	123800	87570180	2850	2850	2850	2850	0
536	20240709	123700	87570180	2850	2850	2850	2850	0
537	20240709	123600	87570180	2850	2850	2850	2850	0
538	20240709	123500	87570180	2850	2850	2850	2850	0
539	20240709	123400	87570180	2850	2850	2850	2850	2
540	20240709	123300	87564480	2860	2860	2860	2860	0
541	20240709	123200	87564480	2860	2860	2860	2860	0
542	20240709	123100	87564480	2860	2860	2860	2860	0
543	20240709	123000	87564480	2860	2860	2860	2860	0
544	20240709	122900	87564480	2860	2860	2860	2860	0
545	20240709	122800	87564480	2860	2860	2860	2860	104
546	20240709	122700	87267040	2850	2850	2850	2850	0
547	20240709	122600	87267040	2850	2850	2850	2850	0
548	20240709	122500	87267040	2850	2850	2850	2850	0
549	20240709	122400	87267040	2850	2850	2850	2850	0
550	20240709	122300	87267040	2850	2850	2850	2850	93
551	20240709	122200	87001990	2845	2845	2845	2845	0
552	20240709	122100	87001990	2845	2845	2845	2845	0
553	20240709	122000	87001990	2845	2845	2845	2845	0
554	20240709	121900	87001990	2845	2845	2845	2845	0
555	20240709	121800	87001990	2845	2845	2845	2845	0
556	20240709	121700	87001990	2845	2845	2845	2845	114
557	20240709	121600	86677660	2845	2845	2845	2845	50
558	20240709	121500	86535410	2845	2845	2845	2845	293
559	20240709	121400	85701825	2845	2845	2845	2845	0
560	20240709	121300	85701825	2845	2845	2845	2845	2
561	20240709	121200	85696135	2845	2845	2845	2845	1
562	20240709	121100	85693290	2845	2845	2845	2845	0
563	20240709	121000	85693290	2845	2845	2845	2845	0
564	20240709	120900	85693290	2845	2845	2845	2845	0
565	20240709	120800	85693290	2845	2845	2845	2845	28
566	20240709	120700	85613630	2850	2850	2850	2850	10
567	20240709	120600	85585130	2850	2850	2850	2850	2
568	20240709	120500	85579430	2850	2850	2850	2850	95
569	20240709	120400	85308680	2850	2850	2850	2850	0
570	20240709	120300	85308680	2850	2850	2850	2850	0
571	20240709	120200	85308680	2850	2850	2850	2850	0
572	20240709	120100	85308680	2850	2850	2850	2850	0
573	20240709	120000	85308680	2850	2850	2850	2850	0
574	20240709	115900	85308680	2850	2850	2850	2850	0
575	20240709	115800	85308680	2850	2850	2850	2850	0
576	20240709	115700	85308680	2850	2850	2850	2850	0
577	20240709	115600	85308680	2850	2855	2855	2850	127
578	20240709	115500	84946595	2855	2855	2855	2855	0
579	20240709	115400	84946595	2855	2855	2855	2855	0
580	20240709	115300	84946595	2855	2855	2855	2855	0
581	20240709	115200	84946595	2855	2855	2855	2855	50
582	20240709	115100	84803845	2855	2855	2855	2855	150
583	20240709	115000	84375595	2865	2865	2865	2865	15
584	20240709	114900	84332620	2850	2865	2865	2850	124
585	20240709	114800	83977720	2865	2865	2865	2865	0
586	20240709	114700	83977720	2865	2850	2865	2850	105
587	20240709	114600	83678395	2855	2860	2860	2855	350
588	20240709	114500	82677645	2860	2860	2860	2860	0
589	20240709	114400	82677645	2860	2860	2860	2860	0
590	20240709	114300	82677645	2860	2860	2860	2860	0
591	20240709	114200	82677645	2860	2860	2860	2860	95
592	20240709	114100	82405945	2860	2860	2860	2860	705
593	20240709	114000	80389645	2860	2860	2860	2860	421
594	20240709	113900	79185585	2850	2850	2850	2850	36
595	20240709	113800	79082985	2850	2850	2850	2850	0
596	20240709	113700	79082985	2850	2850	2850	2850	0
597	20240709	113600	79082985	2850	2850	2850	2850	0
598	20240709	113500	79082985	2850	2850	2850	2850	0
599	20240709	113400	79082985	2850	2850	2850	2850	0
600	20240709	113300	79082985	2850	2850	2850	2850	100
601	20240709	113200	78797985	2840	2840	2840	2840	0
602	20240709	113100	78797985	2840	2840	2840	2840	0
603	20240709	113000	78797985	2840	2840	2840	2840	0
604	20240709	112900	78797985	2840	2840	2840	2840	0
605	20240709	112800	78797985	2840	2840	2840	2840	0
606	20240709	112700	78797985	2840	2840	2840	2840	0
607	20240709	112600	78797985	2840	2840	2840	2840	0
608	20240709	112500	78797985	2840	2840	2840	2840	0
609	20240709	112400	78797985	2840	2840	2840	2840	0
610	20240709	112300	78797985	2840	2840	2840	2840	0
611	20240709	112200	78797985	2840	2840	2840	2840	0
612	20240709	112100	78797985	2840	2840	2840	2840	0
613	20240709	112000	78797985	2840	2840	2840	2840	0
614	20240709	111900	78797985	2840	2840	2840	2840	0
615	20240709	111800	78797985	2840	2840	2840	2840	0
616	20240709	111700	78797985	2840	2850	2850	2840	10
617	20240709	111600	78769575	2840	2840	2840	2840	0
618	20240709	111500	78769575	2840	2840	2840	2840	0
619	20240709	111400	78769575	2840	2840	2840	2840	0
620	20240709	111300	78769575	2840	2840	2840	2840	42
621	20240709	111200	78650295	2860	2860	2860	2860	1
622	20240709	111100	78647435	2840	2840	2840	2840	0
623	20240709	111000	78647435	2840	2845	2845	2840	33
624	20240709	110900	78553665	2845	2845	2845	2845	0
625	20240709	110800	78553665	2845	2845	2845	2845	69
626	20240709	110700	78357360	2860	2860	2860	2860	0
627	20240709	110600	78357360	2860	2860	2860	2860	0
628	20240709	110500	78357360	2860	2860	2860	2860	0
629	20240709	110400	78357360	2860	2860	2860	2860	0
630	20240709	110300	78357360	2860	2860	2860	2860	0
631	20240709	110200	78357360	2860	2860	2860	2860	0
632	20240709	110100	78357360	2860	2860	2860	2860	0
633	20240709	110000	78357360	2860	2860	2860	2860	0
634	20240709	105900	78357360	2860	2860	2860	2860	0
635	20240709	105800	78357360	2860	2850	2860	2850	11
636	20240709	105700	78325970	2840	2840	2840	2840	55
637	20240709	105600	78169770	2850	2855	2860	2850	25
638	20240709	105500	78098505	2850	2850	2850	2850	27
639	20240709	105400	78021555	2850	2850	2850	2850	0
640	20240709	105300	78021555	2850	2855	2855	2850	373
641	20240709	105200	76958495	2860	2850	2860	2850	131
642	20240709	105100	76585130	2850	2850	2850	2850	0
643	20240709	105000	76585130	2850	2840	2850	2840	161
644	20240709	104900	76127875	2840	2835	2840	2835	3
645	20240709	104800	76119365	2825	2825	2825	2825	0
646	20240709	104700	76119365	2825	2825	2825	2825	417
647	20240709	104600	74941340	2825	2825	2825	2825	100
648	20240709	104500	74658840	2830	2830	2830	2830	1
649	20240709	104400	74656010	2825	2835	2835	2825	1947
650	20240709	104300	69151135	2840	2840	2840	2840	0
651	20240709	104200	69151135	2840	2840	2840	2840	0
652	20240709	104100	69151135	2840	2840	2840	2840	1
653	20240709	104000	69148295	2830	2840	2840	2830	64
654	20240709	103900	68967135	2830	2830	2830	2830	100
655	20240709	103800	68684135	2830	2830	2830	2830	1088
656	20240709	103700	65605095	2840	2840	2840	2840	0
657	20240709	103600	65605095	2840	2840	2840	2840	0
658	20240709	103500	65605095	2840	2840	2840	2840	0
659	20240709	103400	65605095	2840	2840	2840	2840	4
660	20240709	103300	65593735	2840	2840	2840	2840	3
661	20240709	103200	65585215	2835	2835	2835	2835	424
662	20240709	103100	64383175	2835	2835	2835	2835	0
663	20240709	103000	64383175	2835	2835	2835	2835	0
664	20240709	102900	64383175	2835	2835	2835	2835	0
665	20240709	102800	64383175	2835	2835	2835	2835	0
666	20240709	102700	64383175	2835	2835	2835	2835	0
667	20240709	102600	64383175	2835	2835	2835	2835	0
668	20240709	102500	64383175	2835	2835	2835	2835	0
669	20240709	102400	64383175	2835	2835	2835	2835	0
670	20240709	102300	64383175	2835	2835	2835	2835	0
671	20240709	102200	64383175	2835	2835	2835	2835	0
672	20240709	102100	64383175	2835	2835	2835	2835	0
673	20240709	102000	64383175	2835	2835	2835	2835	100
674	20240709	101900	64099675	2830	2830	2830	2830	0
675	20240709	101800	64099675	2830	2830	2830	2830	200
676	20240709	101700	63533675	2825	2835	2835	2825	2830
677	20240709	101600	55520680	2830	2830	2830	2830	0
678	20240709	101500	55520680	2830	2830	2830	2830	0
679	20240709	101400	55520680	2830	2830	2830	2830	0
680	20240709	101300	55520680	2830	2830	2830	2830	0
681	20240709	101200	55520680	2830	2830	2830	2830	0
682	20240709	101100	55520680	2830	2840	2840	2830	337
683	20240709	101000	54565430	2845	2870	2870	2845	16
684	20240709	100900	54519785	2870	2870	2870	2870	0
685	20240709	100800	54519785	2870	2870	2870	2870	0
686	20240709	100700	54519785	2870	2870	2870	2870	0
687	20240709	100600	54519785	2870	2870	2870	2870	0
688	20240709	100500	54519785	2870	2870	2870	2870	0
689	20240709	100400	54519785	2870	2870	2870	2870	0
690	20240709	100300	54519785	2870	2870	2870	2870	5
691	20240709	100200	54505435	2850	2850	2850	2850	400
692	20240709	100100	53365435	2855	2855	2855	2855	4
693	20240709	100000	53354015	2855	2855	2855	2855	13
694	20240709	095900	53316900	2855	2855	2855	2855	0
695	20240709	095800	53316900	2855	2855	2855	2855	100
696	20240709	095700	53031400	2875	2875	2875	2875	2
697	20240709	095600	53025650	2875	2850	2875	2850	1238
698	20240709	095500	49489755	2850	2850	2850	2850	1
699	20240709	095400	49486905	2850	2850	2850	2850	3
700	20240709	095300	49478355	2850	2850	2850	2850	2
701	20240709	095200	49472655	2855	2855	2855	2855	0
702	20240709	095100	49472655	2855	2855	2855	2855	0
703	20240709	095000	49472655	2855	2855	2855	2855	0
704	20240709	094900	49472655	2855	2850	2855	2850	122
705	20240709	094800	49124950	2840	2840	2840	2840	1
706	20240709	094700	49122110	2845	2845	2845	2845	33
707	20240709	094600	49028225	2840	2840	2840	2840	888
708	20240709	094500	46506305	2845	2845	2845	2845	3
709	20240709	094400	46497770	2845	2845	2845	2845	1
710	20240709	094300	46494925	2825	2825	2825	2825	0
711	20240709	094200	46494925	2825	2825	2825	2825	0
712	20240709	094100	46494925	2825	2855	2855	2825	204
713	20240709	094000	45918145	2830	2840	2840	2830	792
714	20240709	093900	43675665	2830	2830	2830	2830	0
715	20240709	093800	43675665	2830	2830	2830	2830	1954
716	20240709	093700	38145845	2830	2830	2830	2830	0
717	20240709	093600	38145845	2830	2830	2830	2830	0
718	20240709	093500	38145845	2830	2830	2830	2830	0
719	20240709	093400	38145845	2830	2830	2830	2830	450
720	20240709	093300	36872345	2830	2830	2830	2830	0
721	20240709	093200	36872345	2830	2835	2845	2830	707
722	20240709	093100	34871440	2835	2835	2840	2835	236
723	20240709	093000	34202130	2835	2835	2835	2835	45
724	20240709	092900	34074555	2835	2840	2840	2835	698
725	20240709	092800	32095675	2840	2840	2840	2840	1135
726	20240709	092700	28872275	2840	2850	2850	2840	850
727	20240709	092600	26454515	2845	2850	2850	2845	206
728	20240709	092500	25867855	2850	2850	2850	2850	202
729	20240709	092400	25292155	2850	2850	2850	2850	350
730	20240709	092300	24294655	2860	2860	2860	2860	0
731	20240709	092200	24294655	2860	2850	2860	2850	72
732	20240709	092100	24089040	2850	2845	2850	2845	404
733	20240709	092000	22939295	2845	2845	2845	2840	127
734	20240709	091900	22578480	2845	2845	2845	2845	1173
735	20240709	091800	19241295	2845	2845	2845	2845	500
736	20240709	091700	17818795	2845	2845	2845	2840	800
737	20240709	091600	15543295	2850	2845	2850	2845	18
738	20240709	091500	15492060	2845	2845	2845	2845	587
739	20240709	091400	13822045	2850	2850	2850	2850	300
740	20240709	091300	12967045	2855	2850	2855	2845	398
741	20240709	091200	11834575	2855	2855	2855	2855	782
742	20240709	091100	9601965	2860	2860	2860	2860	357
743	20240709	091000	8580945	2865	2865	2865	2865	206
744	20240709	090900	7990755	2860	2865	2865	2860	161
745	20240709	090800	7530290	2860	2860	2860	2860	100
746	20240709	090700	7244290	2865	2865	2865	2865	1
747	20240709	090600	7241425	2875	2875	2875	2875	1043
748	20240709	090500	4242800	2875	2875	2875	2875	0
749	20240709	090400	4242800	2875	2865	2875	2865	221
750	20240709	090300	3609625	2865	2865	2865	2865	0
751	20240709	090200	3609625	2865	2875	2875	2865	470
752	20240709	090100	2262325	2900	2875	2900	2865	251
753	20240709	090000	1542245	2860	2920	2920	2860	538