KissMeData/037560/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192400	179720955	2935	2935	2935	2935	3052
3	20240709	192300	179720955	2935	2935	2935	2935	0
4	20240709	192200	179720955	2935	2935	2935	2935	0
5	20240709	192100	179720955	2935	2935	2935	2935	0
6	20240709	192000	179720955	2935	2935	2935	2935	0
7	20240709	191900	179720955	2935	2935	2935	2935	0
8	20240709	191800	179720955	2935	2935	2935	2935	0
9	20240709	191700	179720955	2935	2935	2935	2935	0
10	20240709	191600	179720955	2935	2935	2935	2935	0
11	20240709	191500	179720955	2935	2935	2935	2935	0
12	20240709	191400	179720955	2935	2935	2935	2935	0
13	20240709	191300	179720955	2935	2935	2935	2935	0
14	20240709	191200	179720955	2935	2935	2935	2935	0
15	20240709	191100	179720955	2935	2935	2935	2935	0
16	20240709	191000	179720955	2935	2935	2935	2935	0
17	20240709	190900	179720955	2935	2935	2935	2935	0
18	20240709	190800	179720955	2935	2935	2935	2935	0
19	20240709	190700	179720955	2935	2935	2935	2935	0
20	20240709	190600	179720955	2935	2935	2935	2935	0
21	20240709	190500	179720955	2935	2935	2935	2935	0
22	20240709	190400	179720955	2935	2935	2935	2935	0
23	20240709	190300	179720955	2935	2935	2935	2935	0
24	20240709	190200	179720955	2935	2935	2935	2935	0
25	20240709	190100	179720955	2935	2935	2935	2935	0
26	20240709	190000	179720955	2935	2935	2935	2935	0
27	20240709	185900	179720955	2935	2935	2935	2935	0
28	20240709	185800	179720955	2935	2935	2935	2935	0
29	20240709	185700	179720955	2935	2935	2935	2935	0
30	20240709	185600	179720955	2935	2935	2935	2935	0
31	20240709	185500	179720955	2935	2935	2935	2935	0
32	20240709	185400	179720955	2935	2935	2935	2935	3052
33	20240709	185300	179720955	2935	2935	2935	2935	0
34	20240709	185200	179720955	2935	2935	2935	2935	0
35	20240709	185100	179720955	2935	2935	2935	2935	0
36	20240709	185000	179720955	2935	2935	2935	2935	0
37	20240709	184900	179720955	2935	2935	2935	2935	0
38	20240709	184800	179720955	2935	2935	2935	2935	0
39	20240709	184700	179720955	2935	2935	2935	2935	0
40	20240709	184600	179720955	2935	2935	2935	2935	0
41	20240709	184500	179720955	2935	2935	2935	2935	0
42	20240709	184400	179720955	2935	2935	2935	2935	0
43	20240709	184300	179720955	2935	2935	2935	2935	0
44	20240709	184200	179720955	2935	2935	2935	2935	0
45	20240709	184100	179720955	2935	2935	2935	2935	0
46	20240709	184000	179720955	2935	2935	2935	2935	0
47	20240709	183900	179720955	2935	2935	2935	2935	0
48	20240709	183800	179720955	2935	2935	2935	2935	0
49	20240709	183700	179720955	2935	2935	2935	2935	0
50	20240709	183600	179720955	2935	2935	2935	2935	0
51	20240709	183500	179720955	2935	2935	2935	2935	0
52	20240709	183400	179720955	2935	2935	2935	2935	0
53	20240709	183300	179720955	2935	2935	2935	2935	0
54	20240709	183200	179720955	2935	2935	2935	2935	0
55	20240709	183100	179720955	2935	2935	2935	2935	0
56	20240709	183000	179720955	2935	2935	2935	2935	0
57	20240709	182900	179720955	2935	2935	2935	2935	0
58	20240709	182800	179720955	2935	2935	2935	2935	0
59	20240709	182700	179720955	2935	2935	2935	2935	0
60	20240709	182600	179720955	2935	2935	2935	2935	0
61	20240709	182500	179720955	2935	2935	2935	2935	0
62	20240709	182400	179720955	2935	2935	2935	2935	3052
63	20240709	182300	179720955	2935	2935	2935	2935	0
64	20240709	182200	179720955	2935	2935	2935	2935	0
65	20240709	182100	179720955	2935	2935	2935	2935	0
66	20240709	182000	179720955	2935	2935	2935	2935	0
67	20240709	181900	179720955	2935	2935	2935	2935	0
68	20240709	181800	179720955	2935	2935	2935	2935	0
69	20240709	181700	179720955	2935	2935	2935	2935	0
70	20240709	181600	179720955	2935	2935	2935	2935	0
71	20240709	181500	179720955	2935	2935	2935	2935	0
72	20240709	181400	179720955	2935	2935	2935	2935	0
73	20240709	181300	179720955	2935	2935	2935	2935	0
74	20240709	181200	179720955	2935	2935	2935	2935	0
75	20240709	181100	179720955	2935	2935	2935	2935	0
76	20240709	181000	179720955	2935	2935	2935	2935	0
77	20240709	180900	179720955	2935	2935	2935	2935	0
78	20240709	180800	179720955	2935	2935	2935	2935	0
79	20240709	180700	179720955	2935	2935	2935	2935	0
80	20240709	180600	179720955	2935	2935	2935	2935	0
81	20240709	180500	179720955	2935	2935	2935	2935	0
82	20240709	180400	179720955	2935	2935	2935	2935	0
83	20240709	180300	179720955	2935	2935	2935	2935	0
84	20240709	180200	179720955	2935	2935	2935	2935	0
85	20240709	180100	179720955	2935	2935	2935	2935	0
86	20240709	180000	179720955	2935	2935	2935	2935	0
87	20240709	175900	179720955	2935	2935	2935	2935	0
88	20240709	175800	179720955	2935	2935	2935	2935	0
89	20240709	175700	179720955	2935	2935	2935	2935	0
90	20240709	175600	179720955	2935	2935	2935	2935	0
91	20240709	175500	179720955	2935	2935	2935	2935	0
92	20240709	175400	179720955	2935	2935	2935	2935	3052
93	20240709	175300	179720955	2935	2935	2935	2935	0
94	20240709	175200	179720955	2935	2935	2935	2935	0
95	20240709	175100	179720955	2935	2935	2935	2935	0
96	20240709	175000	179720955	2935	2935	2935	2935	0
97	20240709	174900	179720955	2935	2935	2935	2935	0
98	20240709	174800	179720955	2935	2935	2935	2935	0
99	20240709	174700	179720955	2935	2935	2935	2935	0
100	20240709	174600	179720955	2935	2935	2935	2935	0
101	20240709	174500	179720955	2935	2935	2935	2935	0
102	20240709	174400	179720955	2935	2935	2935	2935	0
103	20240709	174300	179720955	2935	2935	2935	2935	0
104	20240709	174200	179720955	2935	2935	2935	2935	0
105	20240709	174100	179720955	2935	2935	2935	2935	0
106	20240709	174000	179720955	2935	2935	2935	2935	0
107	20240709	173900	179720955	2935	2935	2935	2935	0
108	20240709	173800	179720955	2935	2935	2935	2935	0
109	20240709	173700	179720955	2935	2935	2935	2935	0
110	20240709	173600	179720955	2935	2935	2935	2935	0
111	20240709	173500	179720955	2935	2935	2935	2935	0
112	20240709	173400	179720955	2935	2935	2935	2935	0
113	20240709	173300	179720955	2935	2935	2935	2935	0
114	20240709	173200	179720955	2935	2935	2935	2935	0
115	20240709	173100	179720955	2935	2935	2935	2935	0
116	20240709	173000	179720955	2935	2935	2935	2935	0
117	20240709	172900	179720955	2935	2935	2935	2935	0
118	20240709	172800	179720955	2935	2935	2935	2935	0
119	20240709	172700	179720955	2935	2935	2935	2935	0
120	20240709	172600	179720955	2935	2935	2935	2935	0
121	20240709	172500	179720955	2935	2935	2935	2935	0
122	20240709	172400	179720955	2935	2935	2935	2935	3052
123	20240709	172300	179720955	2935	2935	2935	2935	0
124	20240709	172200	179720955	2935	2935	2935	2935	0
125	20240709	172100	179720955	2935	2935	2935	2935	0
126	20240709	172000	179720955	2935	2935	2935	2935	0
127	20240709	171900	179720955	2935	2935	2935	2935	0
128	20240709	171800	179720955	2935	2935	2935	2935	0
129	20240709	171700	179720955	2935	2935	2935	2935	0
130	20240709	171600	179720955	2935	2935	2935	2935	0
131	20240709	171500	179720955	2935	2935	2935	2935	0
132	20240709	171400	179720955	2935	2935	2935	2935	0
133	20240709	171300	179720955	2935	2935	2935	2935	0
134	20240709	171200	179720955	2935	2935	2935	2935	0
135	20240709	171100	179720955	2935	2935	2935	2935	0
136	20240709	171000	179720955	2935	2935	2935	2935	0
137	20240709	170900	179720955	2935	2935	2935	2935	0
138	20240709	170800	179720955	2935	2935	2935	2935	0
139	20240709	170700	179720955	2935	2935	2935	2935	0
140	20240709	170600	179720955	2935	2935	2935	2935	0
141	20240709	170500	179720955	2935	2935	2935	2935	0
142	20240709	170400	179720955	2935	2935	2935	2935	0
143	20240709	170300	179720955	2935	2935	2935	2935	0
144	20240709	170200	179720955	2935	2935	2935	2935	0
145	20240709	170100	179720955	2935	2935	2935	2935	0
146	20240709	170000	179720955	2935	2935	2935	2935	0
147	20240709	165900	179720955	2935	2935	2935	2935	0
148	20240709	165800	179720955	2935	2935	2935	2935	0
149	20240709	165700	179720955	2935	2935	2935	2935	0
150	20240709	165600	179720955	2935	2935	2935	2935	0
151	20240709	165500	179720955	2935	2935	2935	2935	0
152	20240709	165400	179720955	2935	2935	2935	2935	3052
153	20240709	165300	179720955	2935	2935	2935	2935	0
154	20240709	165200	179720955	2935	2935	2935	2935	0
155	20240709	165100	179720955	2935	2935	2935	2935	0
156	20240709	165000	179720955	2935	2935	2935	2935	0
157	20240709	164900	179720955	2935	2935	2935	2935	0
158	20240709	164800	179720955	2935	2935	2935	2935	0
159	20240709	164700	179720955	2935	2935	2935	2935	0
160	20240709	164600	179720955	2935	2935	2935	2935	0
161	20240709	164500	179720955	2935	2935	2935	2935	0
162	20240709	164400	179720955	2935	2935	2935	2935	0
163	20240709	164300	179720955	2935	2935	2935	2935	0
164	20240709	164200	179720955	2935	2935	2935	2935	0
165	20240709	164100	179720955	2935	2935	2935	2935	0
166	20240709	164000	179720955	2935	2935	2935	2935	0
167	20240709	163900	179720955	2935	2935	2935	2935	0
168	20240709	163800	179720955	2935	2935	2935	2935	0
169	20240709	163700	179720955	2935	2935	2935	2935	0
170	20240709	163600	179720955	2935	2935	2935	2935	0
171	20240709	163500	179720955	2935	2935	2935	2935	0
172	20240709	163400	179720955	2935	2935	2935	2935	0
173	20240709	163300	179720955	2935	2935	2935	2935	0
174	20240709	163200	179720955	2935	2935	2935	2935	0
175	20240709	163100	179720955	2935	2935	2935	2935	0
176	20240709	163000	179720955	2935	2935	2935	2935	0
177	20240709	162900	179720955	2935	2935	2935	2935	0
178	20240709	162800	179720955	2935	2935	2935	2935	0
179	20240709	162700	179720955	2935	2935	2935	2935	0
180	20240709	162600	179720955	2935	2935	2935	2935	0
181	20240709	162500	179720955	2935	2935	2935	2935	0
182	20240709	162400	179720955	2935	2935	2935	2935	3052
183	20240709	162300	179720955	2935	2935	2935	2935	0
184	20240709	162200	179720955	2935	2935	2935	2935	0
185	20240709	162100	179720955	2935	2935	2935	2935	0
186	20240709	162000	179720955	2935	2935	2935	2935	0
187	20240709	161900	179720955	2935	2935	2935	2935	0
188	20240709	161800	179720955	2935	2935	2935	2935	0
189	20240709	161700	179720955	2935	2935	2935	2935	0
190	20240709	161600	179720955	2935	2935	2935	2935	0
191	20240709	161500	179720955	2935	2935	2935	2935	0
192	20240709	161400	179720955	2935	2935	2935	2935	0
193	20240709	161300	179720955	2935	2935	2935	2935	0
194	20240709	161200	179720955	2935	2935	2935	2935	0
195	20240709	161100	179720955	2935	2935	2935	2935	0
196	20240709	161000	179720955	2935	2935	2935	2935	0
197	20240709	160900	179720955	2935	2935	2935	2935	0
198	20240709	160800	179720955	2935	2935	2935	2935	0
199	20240709	160700	179720955	2935	2935	2935	2935	0
200	20240709	160600	179720955	2935	2935	2935	2935	0
201	20240709	160500	179720955	2935	2935	2935	2935	0
202	20240709	160400	179720955	2935	2935	2935	2935	0
203	20240709	160300	179720955	2935	2935	2935	2935	0
204	20240709	160200	179720955	2935	2935	2935	2935	0
205	20240709	160100	179720955	2935	2935	2935	2935	0
206	20240709	160000	179720955	2935	2935	2935	2935	0
207	20240709	155900	179720955	2935	2935	2935	2935	0
208	20240709	155800	179720955	2935	2935	2935	2935	0
209	20240709	155700	179720955	2935	2935	2935	2935	0
210	20240709	155600	179720955	2935	2935	2935	2935	0
211	20240709	155500	179720955	2935	2935	2935	2935	0
212	20240709	155400	179720955	2935	2935	2935	2935	3052
213	20240709	155300	179720955	2935	2935	2935	2935	0
214	20240709	155200	179720955	2935	2935	2935	2935	0
215	20240709	155100	179720955	2935	2935	2935	2935	0
216	20240709	155000	179720955	2935	2935	2935	2935	0
217	20240709	154900	179720955	2935	2935	2935	2935	0
218	20240709	154800	179720955	2935	2935	2935	2935	0
219	20240709	154700	179720955	2935	2935	2935	2935	0
220	20240709	154600	179720955	2935	2935	2935	2935	0
221	20240709	154500	179720955	2935	2935	2935	2935	0
222	20240709	154400	179720955	2935	2935	2935	2935	0
223	20240709	154300	179720955	2935	2935	2935	2935	0
224	20240709	154200	179720955	2935	2935	2935	2935	0
225	20240709	154100	179720955	2935	2935	2935	2935	0
226	20240709	154000	179720955	2935	2935	2935	2935	0
227	20240709	153900	179720955	2935	2935	2935	2935	0
228	20240709	153800	179720955	2935	2935	2935	2935	0
229	20240709	153700	179720955	2935	2935	2935	2935	0
230	20240709	153600	179720955	2935	2935	2935	2935	0
231	20240709	153500	179720955	2935	2935	2935	2935	0
232	20240709	153400	179720955	2935	2935	2935	2935	0
233	20240709	153300	179720955	2935	2935	2935	2935	0
234	20240709	153200	179720955	2935	2935	2935	2935	0
235	20240709	153100	179720955	2935	2935	2935	2935	0
236	20240709	153000	179720955	2935	2935	2935	2935	3052
237	20240709	152900	170763335	2930	2930	2930	2930	0
238	20240709	152800	170763335	2930	2930	2930	2930	0
239	20240709	152700	170763335	2930	2930	2930	2930	0
240	20240709	152600	170763335	2930	2930	2930	2930	0
241	20240709	152500	170763335	2930	2930	2930	2930	0
242	20240709	152400	170763335	2930	2930	2930	2930	0
243	20240709	152300	170763335	2930	2930	2930	2930	0
244	20240709	152200	170763335	2930	2930	2930	2930	0
245	20240709	152100	170763335	2930	2930	2930	2930	0
246	20240709	152000	170763335	2930	2930	2930	2930	0
247	20240709	151900	170763335	2930	2935	2935	2930	323
248	20240709	151800	169816875	2930	2930	2930	2930	940
249	20240709	151700	167062675	2930	2930	2930	2925	954
250	20240709	151600	164268935	2925	2930	2930	2925	12
251	20240709	151500	164233810	2925	2925	2925	2925	2
252	20240709	151400	164227960	2930	2930	2930	2930	18
253	20240709	151300	164175220	2930	2930	2930	2930	100
254	20240709	151200	163882220	2930	2930	2930	2930	330
255	20240709	151100	162915320	2930	2930	2930	2930	0
256	20240709	151000	162915320	2930	2930	2930	2930	465
257	20240709	150900	161552870	2930	2930	2930	2930	26
258	20240709	150800	161476690	2925	2925	2925	2925	0
259	20240709	150700	161476690	2925	2930	2930	2925	10
260	20240709	150600	161447395	2930	2930	2930	2930	30
261	20240709	150500	161359495	2930	2930	2930	2930	410
262	20240709	150400	160158195	2930	2930	2930	2930	0
263	20240709	150300	160158195	2930	2930	2930	2930	0
264	20240709	150200	160158195	2930	2930	2930	2930	1
265	20240709	150100	160155265	2930	2930	2930	2930	50
266	20240709	150000	160008765	2935	2935	2935	2935	2
267	20240709	145900	160002895	2930	2930	2930	2930	2040
268	20240709	145800	154025695	2930	2930	2930	2930	0
269	20240709	145700	154025695	2930	2930	2930	2930	500
270	20240709	145600	152560695	2930	2930	2930	2930	0
271	20240709	145500	152560695	2930	2930	2930	2930	0
272	20240709	145400	152560695	2930	2930	2930	2930	1
273	20240709	145300	152557765	2935	2935	2935	2935	0
274	20240709	145200	152557765	2935	2935	2935	2935	0
275	20240709	145100	152557765	2935	2935	2935	2935	105
276	20240709	145000	152249590	2935	2935	2935	2935	0
277	20240709	144900	152249590	2935	2935	2935	2935	45
278	20240709	144800	152117515	2935	2935	2935	2935	0
279	20240709	144700	152117515	2935	2930	2935	2930	3
280	20240709	144600	152108715	2935	2935	2935	2935	0
281	20240709	144500	152108715	2935	2935	2935	2935	3
282	20240709	144400	152099910	2935	2935	2935	2935	0
283	20240709	144300	152099910	2935	2935	2935	2935	100
284	20240709	144200	151806410	2930	2930	2930	2930	1
285	20240709	144100	151803480	2935	2935	2935	2935	18
286	20240709	144000	151750650	2935	2935	2935	2935	171
287	20240709	143900	151248765	2930	2930	2930	2930	0
288	20240709	143800	151248765	2930	2930	2930	2930	0
289	20240709	143700	151248765	2930	2930	2930	2930	0
290	20240709	143600	151248765	2930	2930	2930	2930	0
291	20240709	143500	151248765	2930	2930	2930	2930	300
292	20240709	143400	150369765	2930	2930	2930	2930	801
293	20240709	143300	148022835	2935	2935	2935	2935	0
294	20240709	143200	148022835	2935	2935	2935	2935	1
295	20240709	143100	148019900	2930	2930	2930	2930	0
296	20240709	143000	148019900	2930	2930	2930	2930	0
297	20240709	142900	148019900	2930	2930	2930	2930	0
298	20240709	142800	148019900	2930	2930	2930	2930	0
299	20240709	142700	148019900	2930	2930	2930	2930	1
300	20240709	142600	148016970	2935	2935	2935	2935	107
301	20240709	142500	147702925	2935	2935	2935	2935	0
302	20240709	142400	147702925	2935	2935	2935	2935	13
303	20240709	142300	147664770	2935	2935	2935	2935	320
304	20240709	142200	146725570	2930	2930	2930	2930	1
305	20240709	142100	146722640	2935	2935	2935	2935	103
306	20240709	142000	146420335	2935	2935	2935	2935	0
307	20240709	141900	146420335	2935	2935	2935	2935	1484
308	20240709	141800	142064795	2935	2935	2935	2935	0
309	20240709	141700	142064795	2935	2935	2935	2935	0
310	20240709	141600	142064795	2935	2935	2935	2935	1
311	20240709	141500	142061860	2935	2935	2935	2935	11
312	20240709	141400	142029575	2940	2935	2940	2935	23
313	20240709	141300	141961970	2935	2935	2935	2935	0
314	20240709	141200	141961970	2935	2935	2935	2935	551
315	20240709	141100	140344785	2935	2935	2935	2935	1
316	20240709	141000	140341850	2935	2935	2935	2935	0
317	20240709	140900	140341850	2935	2935	2935	2935	0
318	20240709	140800	140341850	2935	2935	2935	2935	1249
319	20240709	140700	136676035	2935	2935	2935	2935	286
320	20240709	140600	135836625	2940	2940	2940	2940	200
321	20240709	140500	135248625	2940	2940	2940	2940	5
322	20240709	140400	135233925	2940	2940	2940	2940	9
323	20240709	140300	135207465	2935	2935	2935	2935	0
324	20240709	140200	135207465	2935	2935	2935	2935	592
325	20240709	140100	133469945	2930	2930	2930	2930	1
326	20240709	140000	133467015	2935	2935	2935	2935	3
327	20240709	135900	133458210	2935	2935	2935	2935	0
328	20240709	135800	133458210	2935	2935	2935	2935	1
329	20240709	135700	133455275	2930	2930	2930	2930	300
330	20240709	135600	132576275	2930	2930	2930	2930	0
331	20240709	135500	132576275	2930	2930	2930	2930	1
332	20240709	135400	132573345	2935	2930	2935	2930	20
333	20240709	135300	132514650	2935	2935	2935	2935	0
334	20240709	135200	132514650	2935	2935	2935	2935	3
335	20240709	135100	132505845	2930	2930	2930	2930	0
336	20240709	135000	132505845	2930	2930	2930	2930	9
337	20240709	134900	132479475	2930	2930	2930	2930	134
338	20240709	134800	132086855	2935	2935	2935	2935	0
339	20240709	134700	132086855	2935	2935	2935	2935	464
340	20240709	134600	130725015	2930	2930	2930	2930	7
341	20240709	134500	130704505	2930	2930	2930	2930	0
342	20240709	134400	130704505	2930	2930	2930	2930	303
343	20240709	134300	129816715	2930	2930	2930	2930	1
344	20240709	134200	129813785	2935	2935	2935	2935	1
345	20240709	134100	129810850	2930	2930	2930	2930	1
346	20240709	134000	129807920	2930	2930	2930	2930	0
347	20240709	133900	129807920	2930	2930	2930	2930	1
348	20240709	133800	129804990	2935	2935	2935	2935	35
349	20240709	133700	129702265	2935	2935	2935	2935	100
350	20240709	133600	129408765	2935	2935	2935	2935	22
351	20240709	133500	129344195	2935	2935	2935	2935	31
352	20240709	133400	129253210	2935	2935	2935	2935	128
353	20240709	133300	128877530	2930	2930	2930	2930	1342
354	20240709	133200	124945470	2930	2930	2930	2930	0
355	20240709	133100	124945470	2930	2930	2930	2930	0
356	20240709	133000	124945470	2930	2930	2930	2930	0
357	20240709	132900	124945470	2930	2930	2930	2930	0
358	20240709	132800	124945470	2930	2930	2930	2930	1
359	20240709	132700	124942540	2930	2930	2930	2930	1
360	20240709	132600	124939610	2930	2930	2930	2930	0
361	20240709	132500	124939610	2930	2930	2930	2930	120
362	20240709	132400	124588010	2930	2930	2930	2930	10
363	20240709	132300	124558710	2930	2930	2930	2930	30
364	20240709	132200	124470810	2930	2930	2930	2930	20
365	20240709	132100	124412210	2925	2925	2925	2925	0
366	20240709	132000	124412210	2925	2925	2925	2925	0
367	20240709	131900	124412210	2925	2925	2925	2925	0
368	20240709	131800	124412210	2925	2925	2925	2925	0
369	20240709	131700	124412210	2925	2930	2930	2925	4
370	20240709	131600	124400495	2930	2930	2930	2930	1121
371	20240709	131500	121115965	2930	2925	2930	2925	110
372	20240709	131400	120793670	2930	2925	2930	2925	6883
373	20240709	131300	100658040	2925	2925	2925	2925	202
374	20240709	131200	100067190	2925	2925	2925	2925	200
375	20240709	131100	99482190	2925	2925	2925	2925	50
376	20240709	131000	99335940	2925	2925	2925	2925	400
377	20240709	130900	98165940	2925	2925	2925	2925	200
378	20240709	130800	97580940	2925	2925	2925	2925	0
379	20240709	130700	97580940	2925	2925	2925	2925	0
380	20240709	130600	97580940	2925	2925	2925	2925	6
381	20240709	130500	97563390	2920	2920	2920	2920	591
382	20240709	130400	95837670	2920	2925	2925	2920	53
383	20240709	130300	95682650	2925	2925	2925	2920	52
384	20240709	130200	95530555	2925	2925	2925	2925	52
385	20240709	130100	95378455	2925	2925	2925	2925	0
386	20240709	130000	95378455	2925	2925	2925	2925	69
387	20240709	125900	95176630	2925	2920	2925	2920	4
388	20240709	125800	95164935	2920	2920	2920	2920	20
389	20240709	125700	95106535	2925	2925	2925	2925	123
390	20240709	125600	94746760	2925	2925	2925	2925	61
391	20240709	125500	94568335	2920	2920	2920	2920	11
392	20240709	125400	94536215	2920	2920	2920	2920	0
393	20240709	125300	94536215	2920	2920	2920	2920	1
394	20240709	125200	94533295	2925	2925	2925	2925	0
395	20240709	125100	94533295	2925	2925	2925	2925	0
396	20240709	125000	94533295	2925	2925	2925	2925	21
397	20240709	124900	94471870	2925	2920	2925	2920	784
398	20240709	124800	92181545	2925	2925	2925	2925	0
399	20240709	124700	92181545	2925	2925	2925	2925	0
400	20240709	124600	92181545	2925	2925	2925	2925	0
401	20240709	124500	92181545	2925	2925	2925	2925	0
402	20240709	124400	92181545	2925	2925	2925	2925	101
403	20240709	124300	91886120	2925	2925	2925	2925	0
404	20240709	124200	91886120	2925	2925	2925	2925	0
405	20240709	124100	91886120	2925	2925	2925	2925	10
406	20240709	124000	91856870	2925	2925	2925	2925	39
407	20240709	123900	91742795	2920	2920	2920	2920	0
408	20240709	123800	91742795	2920	2920	2920	2920	0
409	20240709	123700	91742795	2920	2920	2920	2920	0
410	20240709	123600	91742795	2920	2920	2920	2920	18
411	20240709	123500	91690235	2925	2925	2925	2925	0
412	20240709	123400	91690235	2925	2925	2925	2925	0
413	20240709	123300	91690235	2925	2925	2925	2925	0
414	20240709	123200	91690235	2925	2925	2925	2925	0
415	20240709	123100	91690235	2925	2925	2925	2925	0
416	20240709	123000	91690235	2925	2920	2925	2920	255
417	20240709	122900	90945590	2925	2925	2925	2925	100
418	20240709	122800	90653090	2925	2925	2925	2925	0
419	20240709	122700	90653090	2925	2925	2925	2925	0
420	20240709	122600	90653090	2925	2925	2925	2925	1
421	20240709	122500	90650165	2925	2925	2925	2925	0
422	20240709	122400	90650165	2925	2925	2925	2925	2
423	20240709	122300	90644315	2925	2925	2925	2925	1
424	20240709	122200	90641390	2925	2925	2925	2925	2
425	20240709	122100	90635540	2925	2925	2925	2925	0
426	20240709	122000	90635540	2925	2925	2925	2925	85
427	20240709	121900	90386915	2920	2920	2920	2920	0
428	20240709	121800	90386915	2920	2920	2920	2920	90
429	20240709	121700	90124115	2920	2920	2920	2920	0
430	20240709	121600	90124115	2920	2920	2920	2920	223
431	20240709	121500	89472955	2925	2925	2925	2925	0
432	20240709	121400	89472955	2925	2920	2925	2920	215
433	20240709	121300	88845080	2925	2925	2925	2925	33
434	20240709	121200	88748555	2920	2920	2920	2920	0
435	20240709	121100	88748555	2920	2920	2920	2920	0
436	20240709	121000	88748555	2920	2920	2920	2920	0
437	20240709	120900	88748555	2920	2920	2920	2920	0
438	20240709	120800	88748555	2920	2920	2920	2920	2
439	20240709	120700	88742715	2920	2920	2920	2920	251
440	20240709	120600	88009795	2920	2920	2920	2920	0
441	20240709	120500	88009795	2920	2920	2920	2920	0
442	20240709	120400	88009795	2920	2920	2920	2920	65
443	20240709	120300	87819995	2920	2920	2920	2920	0
444	20240709	120200	87819995	2920	2920	2920	2920	14
445	20240709	120100	87779115	2920	2920	2920	2920	0
446	20240709	120000	87779115	2920	2920	2920	2920	0
447	20240709	115900	87779115	2920	2920	2920	2920	0
448	20240709	115800	87779115	2920	2920	2920	2920	0
449	20240709	115700	87779115	2920	2920	2920	2920	0
450	20240709	115600	87779115	2920	2920	2920	2920	0
451	20240709	115500	87779115	2920	2920	2920	2920	1
452	20240709	115400	87776195	2925	2925	2925	2925	0
453	20240709	115300	87776195	2925	2925	2925	2925	0
454	20240709	115200	87776195	2925	2925	2925	2925	0
455	20240709	115100	87776195	2925	2925	2925	2925	0
456	20240709	115000	87776195	2925	2925	2925	2925	1
457	20240709	114900	87773270	2925	2925	2925	2925	0
458	20240709	114800	87773270	2925	2925	2925	2925	0
459	20240709	114700	87773270	2925	2925	2925	2925	2
460	20240709	114600	87767420	2925	2925	2925	2925	0
461	20240709	114500	87767420	2925	2925	2925	2925	0
462	20240709	114400	87767420	2925	2925	2925	2925	0
463	20240709	114300	87767420	2925	2925	2925	2925	0
464	20240709	114200	87767420	2925	2925	2925	2925	7
465	20240709	114100	87746945	2925	2925	2925	2925	4
466	20240709	114000	87735245	2925	2925	2925	2925	7
467	20240709	113900	87714770	2920	2920	2925	2920	106
468	20240709	113800	87405225	2920	2925	2925	2920	116
469	20240709	113700	87065930	2925	2925	2925	2925	0
470	20240709	113600	87065930	2925	2920	2925	2920	102
471	20240709	113500	86768080	2925	2925	2925	2925	135
472	20240709	113400	86373205	2925	2925	2925	2925	0
473	20240709	113300	86373205	2925	2925	2925	2925	1
474	20240709	113200	86370280	2925	2925	2925	2925	1
475	20240709	113100	86367355	2920	2925	2925	2920	101
476	20240709	113000	86071935	2920	2920	2920	2920	1
477	20240709	112900	86069015	2920	2920	2920	2920	0
478	20240709	112800	86069015	2920	2920	2920	2920	0
479	20240709	112700	86069015	2920	2925	2925	2920	2
480	20240709	112600	86063170	2925	2925	2925	2925	0
481	20240709	112500	86063170	2925	2925	2925	2925	0
482	20240709	112400	86063170	2925	2925	2925	2925	332
483	20240709	112300	85092070	2920	2920	2920	2920	2
484	20240709	112200	85086230	2925	2925	2925	2925	5
485	20240709	112100	85071605	2925	2925	2925	2925	0
486	20240709	112000	85071605	2925	2925	2925	2925	0
487	20240709	111900	85071605	2925	2925	2925	2925	0
488	20240709	111800	85071605	2925	2925	2925	2925	104
489	20240709	111700	84767405	2925	2925	2925	2925	12
490	20240709	111600	84732305	2925	2925	2925	2925	2
491	20240709	111500	84726455	2925	2925	2925	2925	33
492	20240709	111400	84629930	2920	2920	2920	2920	0
493	20240709	111300	84629930	2920	2920	2920	2920	0
494	20240709	111200	84629930	2920	2920	2920	2920	0
495	20240709	111100	84629930	2920	2920	2920	2920	0
496	20240709	111000	84629930	2920	2920	2920	2920	0
497	20240709	110900	84629930	2920	2920	2920	2920	155
498	20240709	110800	84177330	2915	2915	2915	2915	0
499	20240709	110700	84177330	2915	2915	2915	2915	0
500	20240709	110600	84177330	2915	2915	2915	2915	2
501	20240709	110500	84171500	2920	2920	2920	2920	216
502	20240709	110400	83540780	2920	2920	2920	2915	612
503	20240709	110300	81754250	2920	2920	2920	2920	20
504	20240709	110200	81695850	2920	2920	2920	2920	25
505	20240709	110100	81622850	2920	2920	2920	2920	1
506	20240709	110000	81619930	2920	2920	2920	2920	19
507	20240709	105900	81564450	2920	2920	2920	2920	208
508	20240709	105800	80957090	2915	2915	2915	2915	0
509	20240709	105700	80957090	2915	2920	2920	2915	353
510	20240709	105600	79928035	2920	2920	2920	2920	10
511	20240709	105500	79898835	2915	2915	2915	2915	2
512	20240709	105400	79893005	2920	2920	2920	2920	10
513	20240709	105300	79863805	2920	2920	2920	2920	9
514	20240709	105200	79837525	2920	2920	2920	2920	286
515	20240709	105100	79002405	2920	2920	2920	2920	15
516	20240709	105000	78958605	2920	2920	2920	2920	0
517	20240709	104900	78958605	2920	2920	2920	2920	0
518	20240709	104800	78958605	2920	2920	2920	2920	25
519	20240709	104700	78885605	2920	2920	2920	2920	0
520	20240709	104600	78885605	2920	2920	2920	2920	0
521	20240709	104500	78885605	2920	2920	2920	2920	210
522	20240709	104400	78272405	2920	2920	2920	2920	300
523	20240709	104300	77396405	2915	2915	2915	2915	1
524	20240709	104200	77393490	2915	2915	2915	2915	0
525	20240709	104100	77393490	2915	2920	2920	2915	1856
526	20240709	104000	71980360	2925	2925	2925	2925	0
527	20240709	103900	71980360	2925	2925	2925	2925	5
528	20240709	103800	71965735	2920	2920	2920	2920	0
529	20240709	103700	71965735	2920	2920	2920	2920	0
530	20240709	103600	71965735	2920	2920	2920	2920	35
531	20240709	103500	71863535	2915	2915	2915	2915	10
532	20240709	103400	71834385	2920	2915	2920	2915	501
533	20240709	103300	70373965	2920	2920	2920	2920	1
534	20240709	103200	70371045	2920	2920	2920	2920	0
535	20240709	103100	70371045	2920	2920	2920	2920	212
536	20240709	103000	69752005	2920	2920	2920	2920	502
537	20240709	102900	68286165	2920	2920	2920	2920	4
538	20240709	102800	68274485	2920	2920	2920	2920	0
539	20240709	102700	68274485	2920	2920	2920	2920	515
540	20240709	102600	66770685	2920	2920	2920	2920	30
541	20240709	102500	66683085	2925	2925	2925	2925	0
542	20240709	102400	66683085	2925	2925	2925	2925	32
543	20240709	102300	66589485	2920	2920	2920	2920	0
544	20240709	102200	66589485	2920	2920	2920	2920	0
545	20240709	102100	66589485	2920	2920	2920	2920	136
546	20240709	102000	66192365	2920	2920	2920	2920	0
547	20240709	101900	66192365	2920	2920	2920	2920	0
548	20240709	101800	66192365	2920	2920	2920	2920	0
549	20240709	101700	66192365	2920	2920	2920	2920	10
550	20240709	101600	66163165	2920	2920	2920	2920	0
551	20240709	101500	66163165	2920	2925	2925	2920	78
552	20240709	101400	65935355	2925	2920	2925	2920	77
553	20240709	101300	65710505	2920	2920	2920	2920	1195
554	20240709	101200	62221105	2920	2920	2920	2920	0
555	20240709	101100	62221105	2920	2920	2920	2920	1
556	20240709	101000	62218185	2920	2920	2920	2920	200
557	20240709	100900	61634185	2920	2920	2920	2920	500
558	20240709	100800	60174185	2920	2920	2920	2920	10
559	20240709	100700	60144985	2920	2920	2920	2920	20
560	20240709	100600	60086585	2920	2920	2920	2920	1390
561	20240709	100500	56027785	2925	2925	2925	2925	0
562	20240709	100400	56027785	2925	2925	2925	2925	323
563	20240709	100300	55083010	2925	2920	2925	2920	130
564	20240709	100200	54703260	2920	2925	2925	2920	182
565	20240709	100100	54171800	2925	2920	2925	2920	48
566	20240709	100000	54031600	2920	2920	2920	2920	26
567	20240709	095900	53955680	2920	2920	2920	2920	0
568	20240709	095800	53955680	2920	2920	2920	2920	0
569	20240709	095700	53955680	2920	2920	2920	2920	150
570	20240709	095600	53517680	2920	2925	2925	2920	1911
571	20240709	095500	47937555	2920	2920	2920	2920	0
572	20240709	095400	47937555	2920	2925	2925	2920	153
573	20240709	095300	47490780	2925	2925	2925	2925	41
574	20240709	095200	47370855	2925	2925	2925	2925	57
575	20240709	095100	47204130	2925	2925	2925	2925	21
576	20240709	095000	47142705	2925	2925	2925	2925	7
577	20240709	094900	47122230	2925	2925	2925	2920	330
578	20240709	094800	46158375	2915	2920	2920	2915	124
579	20240709	094700	45796825	2920	2920	2920	2920	1922
580	20240709	094600	40184585	2920	2920	2920	2920	55
581	20240709	094500	40023985	2920	2920	2920	2920	114
582	20240709	094400	39691105	2920	2915	2920	2915	408
583	20240709	094300	38501285	2920	2920	2920	2920	1
584	20240709	094200	38498365	2920	2920	2920	2920	5
585	20240709	094100	38483765	2920	2920	2920	2920	2
586	20240709	094000	38477925	2920	2920	2920	2920	6
587	20240709	093900	38460405	2920	2920	2920	2920	201
588	20240709	093800	37873485	2920	2920	2920	2920	54
589	20240709	093700	37715805	2920	2920	2920	2920	29
590	20240709	093600	37631125	2920	2920	2920	2920	5
591	20240709	093500	37616525	2920	2915	2920	2915	1124
592	20240709	093400	34340060	2915	2915	2915	2915	0
593	20240709	093300	34340060	2915	2915	2915	2915	1151
594	20240709	093200	30984895	2915	2915	2915	2915	1000
595	20240709	093100	28069895	2915	2915	2915	2915	100
596	20240709	093000	27778395	2915	2915	2915	2915	0
597	20240709	092900	27778395	2915	2920	2920	2915	610
598	20240709	092800	26000195	2920	2920	2920	2920	2
599	20240709	092700	25994355	2920	2920	2920	2920	52
600	20240709	092600	25842515	2920	2915	2920	2915	115
601	20240709	092500	25507275	2915	2920	2920	2915	4
602	20240709	092400	25495600	2920	2920	2920	2920	1
603	20240709	092300	25492680	2920	2920	2920	2920	0
604	20240709	092200	25492680	2920	2920	2920	2920	23
605	20240709	092100	25425520	2920	2920	2920	2920	11
606	20240709	092000	25393400	2925	2925	2925	2925	1
607	20240709	091900	25390475	2925	2925	2925	2925	2
608	20240709	091800	25384625	2925	2920	2925	2915	4809
609	20240709	091700	11366150	2925	2925	2925	2925	71
610	20240709	091600	11158475	2920	2920	2920	2920	767
611	20240709	091500	8918835	2925	2925	2925	2925	0
612	20240709	091400	8918835	2925	2925	2925	2925	15
613	20240709	091300	8874960	2925	2920	2925	2920	35
614	20240709	091200	8772590	2915	2915	2915	2915	68
615	20240709	091100	8574370	2920	2920	2920	2920	110
616	20240709	091000	8253170	2920	2920	2920	2920	0
617	20240709	090900	8253170	2920	2920	2920	2920	21
618	20240709	090800	8191850	2920	2920	2920	2920	0
619	20240709	090700	8191850	2920	2920	2920	2920	10
620	20240709	090600	8162650	2925	2925	2925	2925	50
621	20240709	090500	8016400	2920	2920	2920	2920	11
622	20240709	090400	7984280	2920	2930	2930	2920	140
623	20240709	090300	7574380	2930	2930	2930	2930	0
624	20240709	090200	7574380	2930	2930	2930	2930	0
625	20240709	090100	7574380	2930	2930	2930	2930	341
626	20240709	090000	6575250	2930	2915	2930	2915	2252