KissMeData/013120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190000	83305785	2550	2550	2550	2550	1670
3	20240709	185900	83305785	2550	2550	2550	2550	0
4	20240709	185800	83305785	2550	2550	2550	2550	0
5	20240709	185700	83305785	2550	2550	2550	2550	0
6	20240709	185600	83305785	2550	2550	2550	2550	0
7	20240709	185500	83305785	2550	2550	2550	2550	0
8	20240709	185400	83305785	2550	2550	2550	2550	0
9	20240709	185300	83305785	2550	2550	2550	2550	0
10	20240709	185200	83305785	2550	2550	2550	2550	0
11	20240709	185100	83305785	2550	2550	2550	2550	0
12	20240709	185000	83305785	2550	2550	2550	2550	0
13	20240709	184900	83305785	2550	2550	2550	2550	0
14	20240709	184800	83305785	2550	2550	2550	2550	0
15	20240709	184700	83305785	2550	2550	2550	2550	0
16	20240709	184600	83305785	2550	2550	2550	2550	0
17	20240709	184500	83305785	2550	2550	2550	2550	0
18	20240709	184400	83305785	2550	2550	2550	2550	0
19	20240709	184300	83305785	2550	2550	2550	2550	0
20	20240709	184200	83305785	2550	2550	2550	2550	0
21	20240709	184100	83305785	2550	2550	2550	2550	0
22	20240709	184000	83305785	2550	2550	2550	2550	0
23	20240709	183900	83305785	2550	2550	2550	2550	0
24	20240709	183800	83305785	2550	2550	2550	2550	0
25	20240709	183700	83305785	2550	2550	2550	2550	0
26	20240709	183600	83305785	2550	2550	2550	2550	0
27	20240709	183500	83305785	2550	2550	2550	2550	0
28	20240709	183400	83305785	2550	2550	2550	2550	0
29	20240709	183300	83305785	2550	2550	2550	2550	0
30	20240709	183200	83305785	2550	2550	2550	2550	0
31	20240709	183100	83305785	2550	2550	2550	2550	0
32	20240709	183000	83305785	2550	2550	2550	2550	1670
33	20240709	182900	83305785	2550	2550	2550	2550	0
34	20240709	182800	83305785	2550	2550	2550	2550	0
35	20240709	182700	83305785	2550	2550	2550	2550	0
36	20240709	182600	83305785	2550	2550	2550	2550	0
37	20240709	182500	83305785	2550	2550	2550	2550	0
38	20240709	182400	83305785	2550	2550	2550	2550	0
39	20240709	182300	83305785	2550	2550	2550	2550	0
40	20240709	182200	83305785	2550	2550	2550	2550	0
41	20240709	182100	83305785	2550	2550	2550	2550	0
42	20240709	182000	83305785	2550	2550	2550	2550	0
43	20240709	181900	83305785	2550	2550	2550	2550	0
44	20240709	181800	83305785	2550	2550	2550	2550	0
45	20240709	181700	83305785	2550	2550	2550	2550	0
46	20240709	181600	83305785	2550	2550	2550	2550	0
47	20240709	181500	83305785	2550	2550	2550	2550	0
48	20240709	181400	83305785	2550	2550	2550	2550	0
49	20240709	181300	83305785	2550	2550	2550	2550	0
50	20240709	181200	83305785	2550	2550	2550	2550	0
51	20240709	181100	83305785	2550	2550	2550	2550	0
52	20240709	181000	83305785	2550	2550	2550	2550	0
53	20240709	180900	83305785	2550	2550	2550	2550	0
54	20240709	180800	83305785	2550	2550	2550	2550	0
55	20240709	180700	83305785	2550	2550	2550	2550	0
56	20240709	180600	83305785	2550	2550	2550	2550	0
57	20240709	180500	83305785	2550	2550	2550	2550	0
58	20240709	180400	83305785	2550	2550	2550	2550	0
59	20240709	180300	83305785	2550	2550	2550	2550	0
60	20240709	180200	83305785	2550	2550	2550	2550	0
61	20240709	180100	83305785	2550	2550	2550	2550	0
62	20240709	180000	83305785	2550	2550	2550	2550	1670
63	20240709	175900	83305785	2550	2550	2550	2550	0
64	20240709	175800	83305785	2550	2550	2550	2550	0
65	20240709	175700	83305785	2550	2550	2550	2550	0
66	20240709	175600	83305785	2550	2550	2550	2550	0
67	20240709	175500	83305785	2550	2550	2550	2550	0
68	20240709	175400	83305785	2550	2550	2550	2550	0
69	20240709	175300	83305785	2550	2550	2550	2550	0
70	20240709	175200	83305785	2550	2550	2550	2550	0
71	20240709	175100	83305785	2550	2550	2550	2550	0
72	20240709	175000	83305785	2550	2550	2550	2550	0
73	20240709	174900	83305785	2550	2550	2550	2550	0
74	20240709	174800	83305785	2550	2550	2550	2550	0
75	20240709	174700	83305785	2550	2550	2550	2550	0
76	20240709	174600	83305785	2550	2550	2550	2550	0
77	20240709	174500	83305785	2550	2550	2550	2550	0
78	20240709	174400	83305785	2550	2550	2550	2550	0
79	20240709	174300	83305785	2550	2550	2550	2550	0
80	20240709	174200	83305785	2550	2550	2550	2550	0
81	20240709	174100	83305785	2550	2550	2550	2550	0
82	20240709	174000	83305785	2550	2550	2550	2550	0
83	20240709	173900	83305785	2550	2550	2550	2550	0
84	20240709	173800	83305785	2550	2550	2550	2550	0
85	20240709	173700	83305785	2550	2550	2550	2550	0
86	20240709	173600	83305785	2550	2550	2550	2550	0
87	20240709	173500	83305785	2550	2550	2550	2550	0
88	20240709	173400	83305785	2550	2550	2550	2550	0
89	20240709	173300	83305785	2550	2550	2550	2550	0
90	20240709	173200	83305785	2550	2550	2550	2550	0
91	20240709	173100	83305785	2550	2550	2550	2550	0
92	20240709	173000	83305785	2550	2550	2550	2550	1670
93	20240709	172900	83305785	2550	2550	2550	2550	0
94	20240709	172800	83305785	2550	2550	2550	2550	0
95	20240709	172700	83305785	2550	2550	2550	2550	0
96	20240709	172600	83305785	2550	2550	2550	2550	0
97	20240709	172500	83305785	2550	2550	2550	2550	0
98	20240709	172400	83305785	2550	2550	2550	2550	0
99	20240709	172300	83305785	2550	2550	2550	2550	0
100	20240709	172200	83305785	2550	2550	2550	2550	0
101	20240709	172100	83305785	2550	2550	2550	2550	0
102	20240709	172000	83305785	2550	2550	2550	2550	0
103	20240709	171900	83305785	2550	2550	2550	2550	0
104	20240709	171800	83305785	2550	2550	2550	2550	0
105	20240709	171700	83305785	2550	2550	2550	2550	0
106	20240709	171600	83305785	2550	2550	2550	2550	0
107	20240709	171500	83305785	2550	2550	2550	2550	0
108	20240709	171400	83305785	2550	2550	2550	2550	0
109	20240709	171300	83305785	2550	2550	2550	2550	0
110	20240709	171200	83305785	2550	2550	2550	2550	0
111	20240709	171100	83305785	2550	2550	2550	2550	0
112	20240709	171000	83305785	2550	2550	2550	2550	0
113	20240709	170900	83305785	2550	2550	2550	2550	0
114	20240709	170800	83305785	2550	2550	2550	2550	0
115	20240709	170700	83305785	2550	2550	2550	2550	0
116	20240709	170600	83305785	2550	2550	2550	2550	0
117	20240709	170500	83305785	2550	2550	2550	2550	0
118	20240709	170400	83305785	2550	2550	2550	2550	0
119	20240709	170300	83305785	2550	2550	2550	2550	0
120	20240709	170200	83305785	2550	2550	2550	2550	0
121	20240709	170100	83305785	2550	2550	2550	2550	0
122	20240709	170000	83305785	2550	2550	2550	2550	1670
123	20240709	165900	83305785	2550	2550	2550	2550	0
124	20240709	165800	83305785	2550	2550	2550	2550	0
125	20240709	165700	83305785	2550	2550	2550	2550	0
126	20240709	165600	83305785	2550	2550	2550	2550	0
127	20240709	165500	83305785	2550	2550	2550	2550	0
128	20240709	165400	83305785	2550	2550	2550	2550	0
129	20240709	165300	83305785	2550	2550	2550	2550	0
130	20240709	165200	83305785	2550	2550	2550	2550	0
131	20240709	165100	83305785	2550	2550	2550	2550	0
132	20240709	165000	83305785	2550	2550	2550	2550	0
133	20240709	164900	83305785	2550	2550	2550	2550	0
134	20240709	164800	83305785	2550	2550	2550	2550	0
135	20240709	164700	83305785	2550	2550	2550	2550	0
136	20240709	164600	83305785	2550	2550	2550	2550	0
137	20240709	164500	83305785	2550	2550	2550	2550	0
138	20240709	164400	83305785	2550	2550	2550	2550	0
139	20240709	164300	83305785	2550	2550	2550	2550	0
140	20240709	164200	83305785	2550	2550	2550	2550	0
141	20240709	164100	83305785	2550	2550	2550	2550	0
142	20240709	164000	83305785	2550	2550	2550	2550	0
143	20240709	163900	83305785	2550	2550	2550	2550	0
144	20240709	163800	83305785	2550	2550	2550	2550	0
145	20240709	163700	83305785	2550	2550	2550	2550	0
146	20240709	163600	83305785	2550	2550	2550	2550	0
147	20240709	163500	83305785	2550	2550	2550	2550	0
148	20240709	163400	83305785	2550	2550	2550	2550	0
149	20240709	163300	83305785	2550	2550	2550	2550	0
150	20240709	163200	83305785	2550	2550	2550	2550	0
151	20240709	163100	83305785	2550	2550	2550	2550	0
152	20240709	163000	83305785	2550	2550	2550	2550	1670
153	20240709	162900	83305785	2550	2550	2550	2550	0
154	20240709	162800	83305785	2550	2550	2550	2550	0
155	20240709	162700	83305785	2550	2550	2550	2550	0
156	20240709	162600	83305785	2550	2550	2550	2550	0
157	20240709	162500	83305785	2550	2550	2550	2550	0
158	20240709	162400	83305785	2550	2550	2550	2550	0
159	20240709	162300	83305785	2550	2550	2550	2550	0
160	20240709	162200	83305785	2550	2550	2550	2550	0
161	20240709	162100	83305785	2550	2550	2550	2550	0
162	20240709	162000	83305785	2550	2550	2550	2550	0
163	20240709	161900	83305785	2550	2550	2550	2550	0
164	20240709	161800	83305785	2550	2550	2550	2550	0
165	20240709	161700	83305785	2550	2550	2550	2550	0
166	20240709	161600	83305785	2550	2550	2550	2550	0
167	20240709	161500	83305785	2550	2550	2550	2550	0
168	20240709	161400	83305785	2550	2550	2550	2550	0
169	20240709	161300	83305785	2550	2550	2550	2550	0
170	20240709	161200	83305785	2550	2550	2550	2550	0
171	20240709	161100	83305785	2550	2550	2550	2550	0
172	20240709	161000	83305785	2550	2550	2550	2550	0
173	20240709	160900	83305785	2550	2550	2550	2550	0
174	20240709	160800	83305785	2550	2550	2550	2550	0
175	20240709	160700	83305785	2550	2550	2550	2550	0
176	20240709	160600	83305785	2550	2550	2550	2550	0
177	20240709	160500	83305785	2550	2550	2550	2550	0
178	20240709	160400	83305785	2550	2550	2550	2550	0
179	20240709	160300	83305785	2550	2550	2550	2550	0
180	20240709	160200	83305785	2550	2550	2550	2550	0
181	20240709	160100	83305785	2550	2550	2550	2550	0
182	20240709	160000	83305785	2550	2550	2550	2550	1670
183	20240709	155900	83305785	2550	2550	2550	2550	0
184	20240709	155800	83305785	2550	2550	2550	2550	0
185	20240709	155700	83305785	2550	2550	2550	2550	0
186	20240709	155600	83305785	2550	2550	2550	2550	0
187	20240709	155500	83305785	2550	2550	2550	2550	0
188	20240709	155400	83305785	2550	2550	2550	2550	0
189	20240709	155300	83305785	2550	2550	2550	2550	0
190	20240709	155200	83305785	2550	2550	2550	2550	0
191	20240709	155100	83305785	2550	2550	2550	2550	0
192	20240709	155000	83305785	2550	2550	2550	2550	0
193	20240709	154900	83305785	2550	2550	2550	2550	0
194	20240709	154800	83305785	2550	2550	2550	2550	0
195	20240709	154700	83305785	2550	2550	2550	2550	0
196	20240709	154600	83305785	2550	2550	2550	2550	0
197	20240709	154500	83305785	2550	2550	2550	2550	0
198	20240709	154400	83305785	2550	2550	2550	2550	0
199	20240709	154300	83305785	2550	2550	2550	2550	0
200	20240709	154200	83305785	2550	2550	2550	2550	0
201	20240709	154100	83305785	2550	2550	2550	2550	0
202	20240709	154000	83305785	2550	2550	2550	2550	0
203	20240709	153900	83305785	2550	2550	2550	2550	0
204	20240709	153800	83305785	2550	2550	2550	2550	0
205	20240709	153700	83305785	2550	2550	2550	2550	0
206	20240709	153600	83305785	2550	2550	2550	2550	0
207	20240709	153500	83305785	2550	2550	2550	2550	0
208	20240709	153400	83305785	2550	2550	2550	2550	0
209	20240709	153300	83305785	2550	2550	2550	2550	0
210	20240709	153200	83305785	2550	2550	2550	2550	0
211	20240709	153100	83305785	2550	2550	2550	2550	0
212	20240709	153000	83305785	2550	2550	2550	2550	3340
213	20240709	152900	79047285	2560	2560	2560	2560	0
214	20240709	152800	79047285	2560	2560	2560	2560	0
215	20240709	152700	79047285	2560	2560	2560	2560	0
216	20240709	152600	79047285	2560	2560	2560	2560	0
217	20240709	152500	79047285	2560	2560	2560	2560	0
218	20240709	152400	79047285	2560	2560	2560	2560	0
219	20240709	152300	79047285	2560	2560	2560	2560	0
220	20240709	152200	79047285	2560	2560	2560	2560	0
221	20240709	152100	79047285	2560	2560	2560	2560	0
222	20240709	152000	79047285	2560	2560	2560	2560	0
223	20240709	151900	79047285	2560	2560	2560	2560	0
224	20240709	151800	79047285	2560	2560	2560	2560	5
225	20240709	151700	79034485	2555	2555	2555	2555	0
226	20240709	151600	79034485	2555	2555	2555	2555	50
227	20240709	151500	78906735	2555	2555	2555	2555	2
228	20240709	151400	78901625	2560	2560	2560	2560	0
229	20240709	151300	78901625	2560	2560	2560	2560	0
230	20240709	151200	78901625	2560	2560	2560	2560	0
231	20240709	151100	78901625	2560	2560	2560	2560	0
232	20240709	151000	78901625	2560	2560	2560	2560	0
233	20240709	150900	78901625	2560	2560	2560	2560	66
234	20240709	150800	78732665	2560	2560	2560	2560	0
235	20240709	150700	78732665	2560	2560	2560	2560	0
236	20240709	150600	78732665	2560	2560	2560	2560	0
237	20240709	150500	78732665	2560	2560	2560	2560	0
238	20240709	150400	78732665	2560	2560	2560	2560	0
239	20240709	150300	78732665	2560	2560	2560	2560	0
240	20240709	150200	78732665	2560	2560	2560	2560	0
241	20240709	150100	78732665	2560	2560	2560	2560	410
242	20240709	150000	77683065	2555	2555	2555	2555	0
243	20240709	145900	77683065	2555	2555	2555	2555	0
244	20240709	145800	77683065	2555	2555	2555	2555	0
245	20240709	145700	77683065	2555	2555	2555	2555	0
246	20240709	145600	77683065	2555	2555	2555	2555	595
247	20240709	145500	76162840	2550	2550	2550	2550	1605
248	20240709	145400	72070090	2555	2555	2555	2555	0
249	20240709	145300	72070090	2555	2555	2555	2555	21
250	20240709	145200	72016435	2550	2545	2550	2545	604
251	20240709	145100	70477860	2545	2545	2545	2545	0
252	20240709	145000	70477860	2545	2545	2545	2545	0
253	20240709	144900	70477860	2545	2545	2545	2545	0
254	20240709	144800	70477860	2545	2545	2545	2545	1
255	20240709	144700	70475315	2545	2545	2545	2545	350
256	20240709	144600	69584565	2545	2545	2545	2545	0
257	20240709	144500	69584565	2545	2545	2545	2545	0
258	20240709	144400	69584565	2545	2545	2545	2545	0
259	20240709	144300	69584565	2545	2545	2545	2545	0
260	20240709	144200	69584565	2545	2545	2545	2545	0
261	20240709	144100	69584565	2545	2545	2545	2545	0
262	20240709	144000	69584565	2545	2545	2545	2545	1345
263	20240709	143900	66161540	2545	2545	2545	2545	0
264	20240709	143800	66161540	2545	2545	2545	2545	0
265	20240709	143700	66161540	2545	2545	2545	2545	0
266	20240709	143600	66161540	2545	2545	2545	2545	0
267	20240709	143500	66161540	2545	2545	2545	2545	95
268	20240709	143400	65919765	2545	2545	2545	2545	0
269	20240709	143300	65919765	2545	2545	2545	2545	0
270	20240709	143200	65919765	2545	2550	2550	2545	770
271	20240709	143100	63959825	2555	2555	2555	2555	0
272	20240709	143000	63959825	2555	2555	2555	2555	0
273	20240709	142900	63959825	2555	2555	2555	2555	1
274	20240709	142800	63957270	2555	2555	2555	2555	0
275	20240709	142700	63957270	2555	2555	2555	2555	0
276	20240709	142600	63957270	2555	2555	2555	2555	0
277	20240709	142500	63957270	2555	2555	2555	2555	0
278	20240709	142400	63957270	2555	2555	2555	2555	0
279	20240709	142300	63957270	2555	2555	2555	2555	4
280	20240709	142200	63947050	2555	2555	2555	2555	0
281	20240709	142100	63947050	2555	2555	2555	2555	0
282	20240709	142000	63947050	2555	2555	2555	2555	0
283	20240709	141900	63947050	2555	2555	2555	2555	0
284	20240709	141800	63947050	2555	2555	2555	2555	10
285	20240709	141700	63921500	2555	2555	2555	2555	0
286	20240709	141600	63921500	2555	2555	2555	2555	0
287	20240709	141500	63921500	2555	2555	2555	2555	0
288	20240709	141400	63921500	2555	2555	2555	2555	10
289	20240709	141300	63895950	2555	2555	2555	2555	0
290	20240709	141200	63895950	2555	2555	2555	2555	0
291	20240709	141100	63895950	2555	2555	2555	2555	0
292	20240709	141000	63895950	2555	2555	2555	2555	100
293	20240709	140900	63640450	2555	2555	2555	2555	0
294	20240709	140800	63640450	2555	2555	2555	2555	500
295	20240709	140700	62362950	2550	2550	2550	2550	0
296	20240709	140600	62362950	2550	2550	2550	2550	0
297	20240709	140500	62362950	2550	2550	2550	2550	0
298	20240709	140400	62362950	2550	2550	2550	2550	0
299	20240709	140300	62362950	2550	2550	2550	2550	0
300	20240709	140200	62362950	2550	2550	2550	2550	0
301	20240709	140100	62362950	2550	2550	2550	2550	0
302	20240709	140000	62362950	2550	2550	2550	2550	0
303	20240709	135900	62362950	2550	2550	2550	2550	0
304	20240709	135800	62362950	2550	2550	2550	2550	0
305	20240709	135700	62362950	2550	2550	2550	2550	0
306	20240709	135600	62362950	2550	2550	2550	2550	0
307	20240709	135500	62362950	2550	2550	2550	2550	0
308	20240709	135400	62362950	2550	2550	2550	2550	14
309	20240709	135300	62327250	2555	2555	2555	2555	0
310	20240709	135200	62327250	2555	2555	2555	2555	0
311	20240709	135100	62327250	2555	2555	2555	2555	14
312	20240709	135000	62291480	2555	2555	2555	2555	0
313	20240709	134900	62291480	2555	2555	2555	2555	0
314	20240709	134800	62291480	2555	2555	2555	2555	0
315	20240709	134700	62291480	2555	2555	2555	2555	5
316	20240709	134600	62278705	2555	2555	2555	2555	0
317	20240709	134500	62278705	2555	2555	2555	2555	1
318	20240709	134400	62276150	2555	2555	2555	2555	0
319	20240709	134300	62276150	2555	2555	2555	2555	0
320	20240709	134200	62276150	2555	2555	2555	2555	0
321	20240709	134100	62276150	2555	2555	2555	2555	0
322	20240709	134000	62276150	2555	2555	2555	2555	5
323	20240709	133900	62263375	2550	2550	2550	2550	0
324	20240709	133800	62263375	2550	2550	2550	2550	0
325	20240709	133700	62263375	2550	2550	2550	2550	0
326	20240709	133600	62263375	2550	2550	2550	2550	0
327	20240709	133500	62263375	2550	2550	2550	2550	0
328	20240709	133400	62263375	2550	2550	2550	2550	0
329	20240709	133300	62263375	2550	2550	2550	2550	0
330	20240709	133200	62263375	2550	2550	2550	2550	0
331	20240709	133100	62263375	2550	2550	2550	2550	0
332	20240709	133000	62263375	2550	2550	2550	2550	201
333	20240709	132900	61750825	2545	2545	2545	2545	0
334	20240709	132800	61750825	2545	2545	2545	2545	87
335	20240709	132700	61529410	2545	2545	2545	2545	0
336	20240709	132600	61529410	2545	2545	2545	2545	0
337	20240709	132500	61529410	2545	2545	2545	2545	0
338	20240709	132400	61529410	2545	2545	2545	2545	0
339	20240709	132300	61529410	2545	2545	2545	2545	0
340	20240709	132200	61529410	2545	2545	2545	2545	13
341	20240709	132100	61496325	2545	2545	2545	2545	0
342	20240709	132000	61496325	2545	2545	2545	2545	0
343	20240709	131900	61496325	2545	2545	2545	2545	0
344	20240709	131800	61496325	2545	2545	2545	2545	0
345	20240709	131700	61496325	2545	2545	2545	2545	0
346	20240709	131600	61496325	2545	2545	2545	2545	0
347	20240709	131500	61496325	2545	2545	2545	2545	0
348	20240709	131400	61496325	2545	2545	2545	2545	0
349	20240709	131300	61496325	2545	2545	2545	2545	0
350	20240709	131200	61496325	2545	2545	2545	2545	0
351	20240709	131100	61496325	2545	2545	2545	2545	0
352	20240709	131000	61496325	2545	2550	2550	2545	222
353	20240709	130900	60930815	2545	2545	2545	2545	899
354	20240709	130800	58642860	2545	2545	2545	2545	1120
355	20240709	130700	55792460	2545	2550	2550	2545	1161
356	20240709	130600	52836665	2550	2550	2550	2550	0
357	20240709	130500	52836665	2550	2550	2550	2550	0
358	20240709	130400	52836665	2550	2550	2550	2550	0
359	20240709	130300	52836665	2550	2550	2550	2550	0
360	20240709	130200	52836665	2550	2550	2550	2550	530
361	20240709	130100	51485165	2555	2555	2555	2555	20
362	20240709	130000	51434065	2550	2550	2550	2550	0
363	20240709	125900	51434065	2550	2550	2550	2550	0
364	20240709	125800	51434065	2550	2550	2550	2550	0
365	20240709	125700	51434065	2550	2550	2550	2550	0
366	20240709	125600	51434065	2550	2550	2550	2550	1590
367	20240709	125500	47379565	2555	2555	2555	2555	0
368	20240709	125400	47379565	2555	2555	2555	2555	0
369	20240709	125300	47379565	2555	2555	2555	2555	210
370	20240709	125200	46843015	2555	2555	2555	2555	5
371	20240709	125100	46830240	2550	2550	2550	2550	0
372	20240709	125000	46830240	2550	2555	2555	2550	595
373	20240709	124900	45310340	2555	2555	2555	2555	0
374	20240709	124800	45310340	2555	2555	2555	2555	0
375	20240709	124700	45310340	2555	2555	2555	2555	0
376	20240709	124600	45310340	2555	2555	2555	2555	30
377	20240709	124500	45233690	2555	2555	2555	2555	0
378	20240709	124400	45233690	2555	2555	2555	2555	0
379	20240709	124300	45233690	2555	2555	2555	2555	0
380	20240709	124200	45233690	2555	2555	2555	2555	0
381	20240709	124100	45233690	2555	2555	2555	2555	0
382	20240709	124000	45233690	2555	2555	2555	2555	11
383	20240709	123900	45205585	2545	2545	2545	2545	0
384	20240709	123800	45205585	2545	2545	2545	2545	0
385	20240709	123700	45205585	2545	2545	2545	2545	0
386	20240709	123600	45205585	2545	2550	2550	2545	1598
387	20240709	123500	41131020	2550	2555	2555	2550	471
388	20240709	123400	39928650	2560	2560	2560	2560	0
389	20240709	123300	39928650	2560	2560	2560	2560	0
390	20240709	123200	39928650	2560	2560	2560	2560	4
391	20240709	123100	39918410	2560	2560	2560	2560	0
392	20240709	123000	39918410	2560	2560	2560	2560	0
393	20240709	122900	39918410	2560	2560	2560	2560	0
394	20240709	122800	39918410	2560	2560	2560	2560	0
395	20240709	122700	39918410	2560	2560	2560	2560	0
396	20240709	122600	39918410	2560	2560	2560	2560	39
397	20240709	122500	39818570	2555	2555	2555	2555	0
398	20240709	122400	39818570	2555	2555	2555	2555	0
399	20240709	122300	39818570	2555	2555	2555	2555	0
400	20240709	122200	39818570	2555	2560	2560	2555	5308
401	20240709	122100	26249010	2560	2560	2560	2560	0
402	20240709	122000	26249010	2560	2560	2560	2560	0
403	20240709	121900	26249010	2560	2560	2560	2560	0
404	20240709	121800	26249010	2560	2560	2560	2560	0
405	20240709	121700	26249010	2560	2560	2560	2560	0
406	20240709	121600	26249010	2560	2560	2560	2560	0
407	20240709	121500	26249010	2560	2560	2560	2560	0
408	20240709	121400	26249010	2560	2560	2560	2560	0
409	20240709	121300	26249010	2560	2560	2560	2560	0
410	20240709	121200	26249010	2560	2560	2560	2560	0
411	20240709	121100	26249010	2560	2560	2560	2560	0
412	20240709	121000	26249010	2560	2565	2565	2560	155
413	20240709	120900	25851685	2560	2560	2560	2560	116
414	20240709	120800	25554725	2565	2565	2565	2565	0
415	20240709	120700	25554725	2565	2565	2565	2565	216
416	20240709	120600	25000685	2565	2565	2565	2565	20
417	20240709	120500	24949385	2570	2570	2570	2570	0
418	20240709	120400	24949385	2570	2570	2570	2570	0
419	20240709	120300	24949385	2570	2570	2570	2570	0
420	20240709	120200	24949385	2570	2570	2570	2570	0
421	20240709	120100	24949385	2570	2570	2570	2570	0
422	20240709	120000	24949385	2570	2570	2570	2570	0
423	20240709	115900	24949385	2570	2570	2570	2570	0
424	20240709	115800	24949385	2570	2570	2570	2570	0
425	20240709	115700	24949385	2570	2570	2570	2570	0
426	20240709	115600	24949385	2570	2570	2570	2570	700
427	20240709	115500	23150385	2570	2570	2570	2570	0
428	20240709	115400	23150385	2570	2570	2570	2570	0
429	20240709	115300	23150385	2570	2570	2570	2570	0
430	20240709	115200	23150385	2570	2570	2570	2570	0
431	20240709	115100	23150385	2570	2570	2570	2570	0
432	20240709	115000	23150385	2570	2570	2570	2570	0
433	20240709	114900	23150385	2570	2570	2570	2570	5
434	20240709	114800	23137535	2570	2570	2570	2570	0
435	20240709	114700	23137535	2570	2570	2570	2570	0
436	20240709	114600	23137535	2570	2570	2570	2570	0
437	20240709	114500	23137535	2570	2570	2570	2570	0
438	20240709	114400	23137535	2570	2570	2570	2570	0
439	20240709	114300	23137535	2570	2570	2570	2570	0
440	20240709	114200	23137535	2570	2570	2570	2570	0
441	20240709	114100	23137535	2570	2570	2570	2570	20
442	20240709	114000	23086135	2570	2570	2570	2570	0
443	20240709	113900	23086135	2570	2570	2570	2570	0
444	20240709	113800	23086135	2570	2570	2570	2570	0
445	20240709	113700	23086135	2570	2570	2570	2570	0
446	20240709	113600	23086135	2570	2570	2570	2570	0
447	20240709	113500	23086135	2570	2570	2570	2570	0
448	20240709	113400	23086135	2570	2570	2570	2570	0
449	20240709	113300	23086135	2570	2570	2570	2570	0
450	20240709	113200	23086135	2570	2570	2570	2570	0
451	20240709	113100	23086135	2570	2570	2570	2570	0
452	20240709	113000	23086135	2570	2570	2570	2570	0
453	20240709	112900	23086135	2570	2570	2570	2570	0
454	20240709	112800	23086135	2570	2570	2570	2570	0
455	20240709	112700	23086135	2570	2570	2570	2570	0
456	20240709	112600	23086135	2570	2570	2570	2570	0
457	20240709	112500	23086135	2570	2570	2570	2570	0
458	20240709	112400	23086135	2570	2570	2570	2570	0
459	20240709	112300	23086135	2570	2570	2570	2570	0
460	20240709	112200	23086135	2570	2570	2570	2570	0
461	20240709	112100	23086135	2570	2570	2570	2570	0
462	20240709	112000	23086135	2570	2570	2570	2570	0
463	20240709	111900	23086135	2570	2570	2570	2570	1
464	20240709	111800	23083565	2570	2570	2570	2570	0
465	20240709	111700	23083565	2570	2570	2570	2570	0
466	20240709	111600	23083565	2570	2570	2570	2570	0
467	20240709	111500	23083565	2570	2570	2570	2570	0
468	20240709	111400	23083565	2570	2570	2570	2570	0
469	20240709	111300	23083565	2570	2570	2570	2570	0
470	20240709	111200	23083565	2570	2570	2570	2570	0
471	20240709	111100	23083565	2570	2570	2570	2570	5
472	20240709	111000	23070715	2560	2575	2575	2560	2768
473	20240709	110900	15959475	2570	2570	2570	2570	0
474	20240709	110800	15959475	2570	2570	2570	2570	0
475	20240709	110700	15959475	2570	2570	2570	2570	0
476	20240709	110600	15959475	2570	2570	2570	2570	0
477	20240709	110500	15959475	2570	2570	2570	2570	0
478	20240709	110400	15959475	2570	2570	2570	2570	0
479	20240709	110300	15959475	2570	2570	2570	2570	50
480	20240709	110200	15830975	2575	2575	2575	2575	0
481	20240709	110100	15830975	2575	2575	2575	2575	2
482	20240709	110000	15825825	2575	2575	2575	2575	0
483	20240709	105900	15825825	2575	2575	2575	2575	1
484	20240709	105800	15823250	2570	2570	2570	2570	0
485	20240709	105700	15823250	2570	2570	2570	2570	0
486	20240709	105600	15823250	2570	2570	2570	2570	5
487	20240709	105500	15810400	2570	2570	2570	2570	0
488	20240709	105400	15810400	2570	2570	2570	2570	0
489	20240709	105300	15810400	2570	2570	2570	2570	0
490	20240709	105200	15810400	2570	2570	2570	2570	0
491	20240709	105100	15810400	2570	2570	2570	2570	0
492	20240709	105000	15810400	2570	2570	2570	2570	0
493	20240709	104900	15810400	2570	2570	2570	2570	0
494	20240709	104800	15810400	2570	2570	2570	2570	0
495	20240709	104700	15810400	2570	2570	2570	2570	0
496	20240709	104600	15810400	2570	2570	2570	2570	57
497	20240709	104500	15663910	2570	2570	2570	2570	0
498	20240709	104400	15663910	2570	2570	2570	2570	0
499	20240709	104300	15663910	2570	2570	2570	2570	0
500	20240709	104200	15663910	2570	2570	2570	2570	0
501	20240709	104100	15663910	2570	2570	2570	2570	0
502	20240709	104000	15663910	2570	2570	2570	2570	0
503	20240709	103900	15663910	2570	2570	2570	2570	0
504	20240709	103800	15663910	2570	2570	2570	2570	0
505	20240709	103700	15663910	2570	2570	2570	2570	0
506	20240709	103600	15663910	2570	2570	2570	2570	0
507	20240709	103500	15663910	2570	2570	2570	2570	0
508	20240709	103400	15663910	2570	2570	2570	2570	0
509	20240709	103300	15663910	2570	2570	2570	2570	0
510	20240709	103200	15663910	2570	2570	2570	2570	0
511	20240709	103100	15663910	2570	2570	2570	2570	0
512	20240709	103000	15663910	2570	2570	2570	2570	0
513	20240709	102900	15663910	2570	2570	2570	2570	0
514	20240709	102800	15663910	2570	2570	2570	2570	0
515	20240709	102700	15663910	2570	2575	2575	2570	31
516	20240709	102600	15584090	2575	2575	2575	2575	19
517	20240709	102500	15535165	2575	2575	2575	2575	0
518	20240709	102400	15535165	2575	2575	2575	2575	0
519	20240709	102300	15535165	2575	2575	2575	2575	0
520	20240709	102200	15535165	2575	2575	2575	2575	0
521	20240709	102100	15535165	2575	2575	2575	2575	0
522	20240709	102000	15535165	2575	2575	2575	2575	0
523	20240709	101900	15535165	2575	2575	2575	2575	0
524	20240709	101800	15535165	2575	2575	2575	2575	0
525	20240709	101700	15535165	2575	2575	2575	2575	0
526	20240709	101600	15535165	2575	2570	2575	2570	5
527	20240709	101500	15522310	2575	2575	2575	2575	0
528	20240709	101400	15522310	2575	2575	2575	2575	0
529	20240709	101300	15522310	2575	2575	2575	2575	0
530	20240709	101200	15522310	2575	2575	2575	2575	0
531	20240709	101100	15522310	2575	2575	2575	2575	0
532	20240709	101000	15522310	2575	2575	2575	2575	104
533	20240709	100900	15254510	2570	2575	2575	2570	2064
534	20240709	100800	9940030	2580	2580	2580	2580	0
535	20240709	100700	9940030	2580	2580	2580	2580	0
536	20240709	100600	9940030	2580	2580	2580	2580	0
537	20240709	100500	9940030	2580	2580	2580	2580	0
538	20240709	100400	9940030	2580	2580	2580	2580	0
539	20240709	100300	9940030	2580	2580	2580	2580	4
540	20240709	100200	9929710	2580	2580	2580	2580	0
541	20240709	100100	9929710	2580	2580	2580	2580	5
542	20240709	100000	9916810	2580	2580	2580	2580	1
543	20240709	095900	9914230	2580	2580	2580	2580	6
544	20240709	095800	9898750	2580	2580	2580	2580	0
545	20240709	095700	9898750	2580	2575	2580	2575	743
546	20240709	095600	7985510	2575	2575	2575	2575	760
547	20240709	095500	6028510	2575	2575	2575	2575	3
548	20240709	095400	6020785	2575	2575	2575	2575	211
549	20240709	095300	5477460	2575	2575	2575	2575	0
550	20240709	095200	5477460	2575	2575	2575	2575	10
551	20240709	095100	5451710	2575	2575	2575	2575	0
552	20240709	095000	5451710	2575	2575	2575	2575	0
553	20240709	094900	5451710	2575	2575	2575	2575	0
554	20240709	094800	5451710	2575	2575	2575	2575	200
555	20240709	094700	4936710	2575	2575	2575	2575	1
556	20240709	094600	4934135	2575	2575	2575	2575	0
557	20240709	094500	4934135	2575	2575	2575	2575	0
558	20240709	094400	4934135	2575	2575	2575	2575	0
559	20240709	094300	4934135	2575	2575	2575	2575	1
560	20240709	094200	4931560	2570	2570	2570	2570	400
561	20240709	094100	3903560	2575	2575	2575	2575	0
562	20240709	094000	3903560	2575	2575	2575	2575	0
563	20240709	093900	3903560	2575	2575	2575	2575	0
564	20240709	093800	3903560	2575	2575	2575	2575	0
565	20240709	093700	3903560	2575	2575	2575	2575	0
566	20240709	093600	3903560	2575	2575	2575	2575	5
567	20240709	093500	3890685	2575	2575	2575	2575	0
568	20240709	093400	3890685	2575	2575	2575	2575	0
569	20240709	093300	3890685	2575	2575	2575	2575	0
570	20240709	093200	3890685	2575	2575	2575	2575	0
571	20240709	093100	3890685	2575	2575	2575	2575	0
572	20240709	093000	3890685	2575	2575	2575	2575	0
573	20240709	092900	3890685	2575	2575	2575	2575	0
574	20240709	092800	3890685	2575	2575	2575	2575	0
575	20240709	092700	3890685	2575	2575	2575	2575	1
576	20240709	092600	3888110	2570	2570	2570	2570	0
577	20240709	092500	3888110	2570	2570	2570	2570	0
578	20240709	092400	3888110	2570	2570	2570	2570	0
579	20240709	092300	3888110	2570	2570	2570	2570	50
580	20240709	092200	3759610	2575	2575	2575	2575	0
581	20240709	092100	3759610	2575	2575	2575	2575	0
582	20240709	092000	3759610	2575	2570	2575	2570	608
583	20240709	091900	2197010	2575	2575	2575	2575	0
584	20240709	091800	2197010	2575	2575	2575	2575	4
585	20240709	091700	2186710	2575	2575	2575	2575	0
586	20240709	091600	2186710	2575	2575	2575	2575	1
587	20240709	091500	2184135	2570	2570	2570	2570	5
588	20240709	091400	2171285	2565	2565	2565	2565	0
589	20240709	091300	2171285	2565	2565	2565	2565	0
590	20240709	091200	2171285	2565	2565	2565	2565	26
591	20240709	091100	2104595	2570	2570	2570	2570	0
592	20240709	091000	2104595	2570	2580	2580	2570	245
593	20240709	090900	1473775	2580	2580	2580	2580	0
594	20240709	090800	1473775	2580	2580	2580	2580	500
595	20240709	090700	183775	2580	2580	2580	2580	0
596	20240709	090600	183775	2580	2580	2580	2580	0
597	20240709	090500	183775	2580	2580	2580	2580	0
598	20240709	090400	183775	2580	2580	2580	2580	0
599	20240709	090300	183775	2580	2580	2580	2580	0
600	20240709	090200	183775	2580	2580	2580	2580	0
601	20240709	090100	183775	2580	2590	2590	2580	32
602	20240709	090000	101010	2590	2590	2590	2590	39