KissMeData/035610/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192100	111347085	4185	4185	4185	4185	587
3	20240709	192000	111347085	4185	4185	4185	4185	0
4	20240709	191900	111347085	4185	4185	4185	4185	0
5	20240709	191800	111347085	4185	4185	4185	4185	0
6	20240709	191700	111347085	4185	4185	4185	4185	0
7	20240709	191600	111347085	4185	4185	4185	4185	0
8	20240709	191500	111347085	4185	4185	4185	4185	0
9	20240709	191400	111347085	4185	4185	4185	4185	0
10	20240709	191300	111347085	4185	4185	4185	4185	0
11	20240709	191200	111347085	4185	4185	4185	4185	0
12	20240709	191100	111347085	4185	4185	4185	4185	0
13	20240709	191000	111347085	4185	4185	4185	4185	0
14	20240709	190900	111347085	4185	4185	4185	4185	0
15	20240709	190800	111347085	4185	4185	4185	4185	0
16	20240709	190700	111347085	4185	4185	4185	4185	0
17	20240709	190600	111347085	4185	4185	4185	4185	0
18	20240709	190500	111347085	4185	4185	4185	4185	0
19	20240709	190400	111347085	4185	4185	4185	4185	0
20	20240709	190300	111347085	4185	4185	4185	4185	0
21	20240709	190200	111347085	4185	4185	4185	4185	0
22	20240709	190100	111347085	4185	4185	4185	4185	0
23	20240709	190000	111347085	4185	4185	4185	4185	0
24	20240709	185900	111347085	4185	4185	4185	4185	0
25	20240709	185800	111347085	4185	4185	4185	4185	0
26	20240709	185700	111347085	4185	4185	4185	4185	0
27	20240709	185600	111347085	4185	4185	4185	4185	0
28	20240709	185500	111347085	4185	4185	4185	4185	0
29	20240709	185400	111347085	4185	4185	4185	4185	0
30	20240709	185300	111347085	4185	4185	4185	4185	0
31	20240709	185200	111347085	4185	4185	4185	4185	0
32	20240709	185100	111347085	4185	4185	4185	4185	587
33	20240709	185000	111347085	4185	4185	4185	4185	0
34	20240709	184900	111347085	4185	4185	4185	4185	0
35	20240709	184800	111347085	4185	4185	4185	4185	0
36	20240709	184700	111347085	4185	4185	4185	4185	0
37	20240709	184600	111347085	4185	4185	4185	4185	0
38	20240709	184500	111347085	4185	4185	4185	4185	0
39	20240709	184400	111347085	4185	4185	4185	4185	0
40	20240709	184300	111347085	4185	4185	4185	4185	0
41	20240709	184200	111347085	4185	4185	4185	4185	0
42	20240709	184100	111347085	4185	4185	4185	4185	0
43	20240709	184000	111347085	4185	4185	4185	4185	0
44	20240709	183900	111347085	4185	4185	4185	4185	0
45	20240709	183800	111347085	4185	4185	4185	4185	0
46	20240709	183700	111347085	4185	4185	4185	4185	0
47	20240709	183600	111347085	4185	4185	4185	4185	0
48	20240709	183500	111347085	4185	4185	4185	4185	0
49	20240709	183400	111347085	4185	4185	4185	4185	0
50	20240709	183300	111347085	4185	4185	4185	4185	0
51	20240709	183200	111347085	4185	4185	4185	4185	0
52	20240709	183100	111347085	4185	4185	4185	4185	0
53	20240709	183000	111347085	4185	4185	4185	4185	0
54	20240709	182900	111347085	4185	4185	4185	4185	0
55	20240709	182800	111347085	4185	4185	4185	4185	0
56	20240709	182700	111347085	4185	4185	4185	4185	0
57	20240709	182600	111347085	4185	4185	4185	4185	0
58	20240709	182500	111347085	4185	4185	4185	4185	0
59	20240709	182400	111347085	4185	4185	4185	4185	0
60	20240709	182300	111347085	4185	4185	4185	4185	0
61	20240709	182200	111347085	4185	4185	4185	4185	0
62	20240709	182100	111347085	4185	4185	4185	4185	587
63	20240709	182000	111347085	4185	4185	4185	4185	0
64	20240709	181900	111347085	4185	4185	4185	4185	0
65	20240709	181800	111347085	4185	4185	4185	4185	0
66	20240709	181700	111347085	4185	4185	4185	4185	0
67	20240709	181600	111347085	4185	4185	4185	4185	0
68	20240709	181500	111347085	4185	4185	4185	4185	0
69	20240709	181400	111347085	4185	4185	4185	4185	0
70	20240709	181300	111347085	4185	4185	4185	4185	0
71	20240709	181200	111347085	4185	4185	4185	4185	0
72	20240709	181100	111347085	4185	4185	4185	4185	0
73	20240709	181000	111347085	4185	4185	4185	4185	0
74	20240709	180900	111347085	4185	4185	4185	4185	0
75	20240709	180800	111347085	4185	4185	4185	4185	0
76	20240709	180700	111347085	4185	4185	4185	4185	0
77	20240709	180600	111347085	4185	4185	4185	4185	0
78	20240709	180500	111347085	4185	4185	4185	4185	0
79	20240709	180400	111347085	4185	4185	4185	4185	0
80	20240709	180300	111347085	4185	4185	4185	4185	0
81	20240709	180200	111347085	4185	4185	4185	4185	0
82	20240709	180100	111347085	4185	4185	4185	4185	0
83	20240709	180000	111347085	4185	4185	4185	4185	0
84	20240709	175900	111347085	4185	4185	4185	4185	0
85	20240709	175800	111347085	4185	4185	4185	4185	0
86	20240709	175700	111347085	4185	4185	4185	4185	0
87	20240709	175600	111347085	4185	4185	4185	4185	0
88	20240709	175500	111347085	4185	4185	4185	4185	0
89	20240709	175400	111347085	4185	4185	4185	4185	0
90	20240709	175300	111347085	4185	4185	4185	4185	0
91	20240709	175200	111347085	4185	4185	4185	4185	0
92	20240709	175100	111347085	4185	4185	4185	4185	587
93	20240709	175000	111347085	4185	4185	4185	4185	0
94	20240709	174900	111347085	4185	4185	4185	4185	0
95	20240709	174800	111347085	4185	4185	4185	4185	0
96	20240709	174700	111347085	4185	4185	4185	4185	0
97	20240709	174600	111347085	4185	4185	4185	4185	0
98	20240709	174500	111347085	4185	4185	4185	4185	0
99	20240709	174400	111347085	4185	4185	4185	4185	0
100	20240709	174300	111347085	4185	4185	4185	4185	0
101	20240709	174200	111347085	4185	4185	4185	4185	0
102	20240709	174100	111347085	4185	4185	4185	4185	0
103	20240709	174000	111347085	4185	4185	4185	4185	0
104	20240709	173900	111347085	4185	4185	4185	4185	0
105	20240709	173800	111347085	4185	4185	4185	4185	0
106	20240709	173700	111347085	4185	4185	4185	4185	0
107	20240709	173600	111347085	4185	4185	4185	4185	0
108	20240709	173500	111347085	4185	4185	4185	4185	0
109	20240709	173400	111347085	4185	4185	4185	4185	0
110	20240709	173300	111347085	4185	4185	4185	4185	0
111	20240709	173200	111347085	4185	4185	4185	4185	0
112	20240709	173100	111347085	4185	4185	4185	4185	0
113	20240709	173000	111347085	4185	4185	4185	4185	0
114	20240709	172900	111347085	4185	4185	4185	4185	0
115	20240709	172800	111347085	4185	4185	4185	4185	0
116	20240709	172700	111347085	4185	4185	4185	4185	0
117	20240709	172600	111347085	4185	4185	4185	4185	0
118	20240709	172500	111347085	4185	4185	4185	4185	0
119	20240709	172400	111347085	4185	4185	4185	4185	0
120	20240709	172300	111347085	4185	4185	4185	4185	0
121	20240709	172200	111347085	4185	4185	4185	4185	0
122	20240709	172100	111347085	4185	4185	4185	4185	587
123	20240709	172000	111347085	4185	4185	4185	4185	0
124	20240709	171900	111347085	4185	4185	4185	4185	0
125	20240709	171800	111347085	4185	4185	4185	4185	0
126	20240709	171700	111347085	4185	4185	4185	4185	0
127	20240709	171600	111347085	4185	4185	4185	4185	0
128	20240709	171500	111347085	4185	4185	4185	4185	0
129	20240709	171400	111347085	4185	4185	4185	4185	0
130	20240709	171300	111347085	4185	4185	4185	4185	0
131	20240709	171200	111347085	4185	4185	4185	4185	0
132	20240709	171100	111347085	4185	4185	4185	4185	0
133	20240709	171000	111347085	4185	4185	4185	4185	0
134	20240709	170900	111347085	4185	4185	4185	4185	0
135	20240709	170800	111347085	4185	4185	4185	4185	0
136	20240709	170700	111347085	4185	4185	4185	4185	0
137	20240709	170600	111347085	4185	4185	4185	4185	0
138	20240709	170500	111347085	4185	4185	4185	4185	0
139	20240709	170400	111347085	4185	4185	4185	4185	0
140	20240709	170300	111347085	4185	4185	4185	4185	0
141	20240709	170200	111347085	4185	4185	4185	4185	0
142	20240709	170100	111347085	4185	4185	4185	4185	0
143	20240709	170000	111347085	4185	4185	4185	4185	0
144	20240709	165900	111347085	4185	4185	4185	4185	0
145	20240709	165800	111347085	4185	4185	4185	4185	0
146	20240709	165700	111347085	4185	4185	4185	4185	0
147	20240709	165600	111347085	4185	4185	4185	4185	0
148	20240709	165500	111347085	4185	4185	4185	4185	0
149	20240709	165400	111347085	4185	4185	4185	4185	0
150	20240709	165300	111347085	4185	4185	4185	4185	0
151	20240709	165200	111347085	4185	4185	4185	4185	0
152	20240709	165100	111347085	4185	4185	4185	4185	587
153	20240709	165000	111347085	4185	4185	4185	4185	0
154	20240709	164900	111347085	4185	4185	4185	4185	0
155	20240709	164800	111347085	4185	4185	4185	4185	0
156	20240709	164700	111347085	4185	4185	4185	4185	0
157	20240709	164600	111347085	4185	4185	4185	4185	0
158	20240709	164500	111347085	4185	4185	4185	4185	0
159	20240709	164400	111347085	4185	4185	4185	4185	0
160	20240709	164300	111347085	4185	4185	4185	4185	0
161	20240709	164200	111347085	4185	4185	4185	4185	0
162	20240709	164100	111347085	4185	4185	4185	4185	0
163	20240709	164000	111347085	4185	4185	4185	4185	0
164	20240709	163900	111347085	4185	4185	4185	4185	0
165	20240709	163800	111347085	4185	4185	4185	4185	0
166	20240709	163700	111347085	4185	4185	4185	4185	0
167	20240709	163600	111347085	4185	4185	4185	4185	0
168	20240709	163500	111347085	4185	4185	4185	4185	0
169	20240709	163400	111347085	4185	4185	4185	4185	0
170	20240709	163300	111347085	4185	4185	4185	4185	0
171	20240709	163200	111347085	4185	4185	4185	4185	0
172	20240709	163100	111347085	4185	4185	4185	4185	0
173	20240709	163000	111347085	4185	4185	4185	4185	0
174	20240709	162900	111347085	4185	4185	4185	4185	0
175	20240709	162800	111347085	4185	4185	4185	4185	0
176	20240709	162700	111347085	4185	4185	4185	4185	0
177	20240709	162600	111347085	4185	4185	4185	4185	0
178	20240709	162500	111347085	4185	4185	4185	4185	0
179	20240709	162400	111347085	4185	4185	4185	4185	0
180	20240709	162300	111347085	4185	4185	4185	4185	0
181	20240709	162200	111347085	4185	4185	4185	4185	0
182	20240709	162100	111347085	4185	4185	4185	4185	587
183	20240709	162000	111347085	4185	4185	4185	4185	0
184	20240709	161900	111347085	4185	4185	4185	4185	0
185	20240709	161800	111347085	4185	4185	4185	4185	0
186	20240709	161700	111347085	4185	4185	4185	4185	0
187	20240709	161600	111347085	4185	4185	4185	4185	0
188	20240709	161500	111347085	4185	4185	4185	4185	0
189	20240709	161400	111347085	4185	4185	4185	4185	0
190	20240709	161300	111347085	4185	4185	4185	4185	0
191	20240709	161200	111347085	4185	4185	4185	4185	0
192	20240709	161100	111347085	4185	4185	4185	4185	0
193	20240709	161000	111347085	4185	4185	4185	4185	0
194	20240709	160900	111347085	4185	4185	4185	4185	0
195	20240709	160800	111347085	4185	4185	4185	4185	0
196	20240709	160700	111347085	4185	4185	4185	4185	0
197	20240709	160600	111347085	4185	4185	4185	4185	0
198	20240709	160500	111347085	4185	4185	4185	4185	0
199	20240709	160400	111347085	4185	4185	4185	4185	0
200	20240709	160300	111347085	4185	4185	4185	4185	0
201	20240709	160200	111347085	4185	4185	4185	4185	0
202	20240709	160100	111347085	4185	4185	4185	4185	0
203	20240709	160000	111347085	4185	4185	4185	4185	0
204	20240709	155900	111347085	4185	4185	4185	4185	0
205	20240709	155800	111347085	4185	4185	4185	4185	0
206	20240709	155700	111347085	4185	4185	4185	4185	0
207	20240709	155600	111347085	4185	4185	4185	4185	0
208	20240709	155500	111347085	4185	4185	4185	4185	0
209	20240709	155400	111347085	4185	4185	4185	4185	0
210	20240709	155300	111347085	4185	4185	4185	4185	0
211	20240709	155200	111347085	4185	4185	4185	4185	0
212	20240709	155100	111347085	4185	4185	4185	4185	587
213	20240709	155000	111347085	4185	4185	4185	4185	0
214	20240709	154900	111347085	4185	4185	4185	4185	0
215	20240709	154800	111347085	4185	4185	4185	4185	0
216	20240709	154700	111347085	4185	4185	4185	4185	0
217	20240709	154600	111347085	4185	4185	4185	4185	0
218	20240709	154500	111347085	4185	4185	4185	4185	0
219	20240709	154400	111347085	4185	4185	4185	4185	0
220	20240709	154300	111347085	4185	4185	4185	4185	0
221	20240709	154200	111347085	4185	4185	4185	4185	0
222	20240709	154100	111347085	4185	4185	4185	4185	0
223	20240709	154000	111347085	4185	4185	4185	4185	0
224	20240709	153900	111347085	4185	4185	4185	4185	0
225	20240709	153800	111347085	4185	4185	4185	4185	0
226	20240709	153700	111347085	4185	4185	4185	4185	0
227	20240709	153600	111347085	4185	4185	4185	4185	0
228	20240709	153500	111347085	4185	4185	4185	4185	0
229	20240709	153400	111347085	4185	4185	4185	4185	0
230	20240709	153300	111347085	4185	4185	4185	4185	0
231	20240709	153200	111347085	4185	4185	4185	4185	0
232	20240709	153100	111347085	4185	4185	4185	4185	0
233	20240709	153000	111347085	4185	4185	4185	4185	587
234	20240709	152900	108890490	4175	4175	4175	4175	0
235	20240709	152800	108890490	4175	4175	4175	4175	0
236	20240709	152700	108890490	4175	4175	4175	4175	0
237	20240709	152600	108890490	4175	4175	4175	4175	0
238	20240709	152500	108890490	4175	4175	4175	4175	0
239	20240709	152400	108890490	4175	4175	4175	4175	0
240	20240709	152300	108890490	4175	4175	4175	4175	0
241	20240709	152200	108890490	4175	4175	4175	4175	0
242	20240709	152100	108890490	4175	4175	4175	4175	0
243	20240709	152000	108890490	4175	4175	4175	4175	0
244	20240709	151900	108890490	4175	4175	4175	4175	1
245	20240709	151800	108886315	4175	4170	4175	4170	15
246	20240709	151700	108823735	4170	4170	4170	4170	0
247	20240709	151600	108823735	4170	4170	4170	4170	0
248	20240709	151500	108823735	4170	4170	4170	4170	2
249	20240709	151400	108815395	4175	4175	4175	4175	0
250	20240709	151300	108815395	4175	4175	4175	4175	0
251	20240709	151200	108815395	4175	4175	4175	4175	0
252	20240709	151100	108815395	4175	4175	4175	4175	0
253	20240709	151000	108815395	4175	4175	4175	4175	0
254	20240709	150900	108815395	4175	4175	4175	4175	0
255	20240709	150800	108815395	4175	4175	4175	4175	0
256	20240709	150700	108815395	4175	4175	4175	4175	0
257	20240709	150600	108815395	4175	4175	4175	4175	0
258	20240709	150500	108815395	4175	4175	4175	4175	0
259	20240709	150400	108815395	4175	4160	4175	4160	399
260	20240709	150300	107151825	4160	4160	4160	4160	100
261	20240709	150200	106735825	4170	4165	4170	4165	6
262	20240709	150100	106710830	4165	4160	4165	4160	10
263	20240709	150000	106669205	4175	4175	4175	4175	0
264	20240709	145900	106669205	4175	4175	4175	4175	0
265	20240709	145800	106669205	4175	4175	4175	4175	0
266	20240709	145700	106669205	4175	4160	4175	4160	5
267	20240709	145600	106648390	4165	4165	4165	4165	0
268	20240709	145500	106648390	4165	4165	4165	4165	234
269	20240709	145400	105673780	4180	4180	4180	4180	0
270	20240709	145300	105673780	4180	4180	4180	4180	0
271	20240709	145200	105673780	4180	4180	4180	4180	0
272	20240709	145100	105673780	4180	4180	4180	4180	0
273	20240709	145000	105673780	4180	4180	4180	4180	0
274	20240709	144900	105673780	4180	4180	4180	4180	0
275	20240709	144800	105673780	4180	4180	4180	4180	1
276	20240709	144700	105669600	4180	4180	4180	4180	11
277	20240709	144600	105623620	4175	4175	4175	4175	1
278	20240709	144500	105619445	4185	4185	4185	4185	0
279	20240709	144400	105619445	4185	4185	4185	4185	0
280	20240709	144300	105619445	4185	4185	4185	4185	0
281	20240709	144200	105619445	4185	4185	4185	4185	0
282	20240709	144100	105619445	4185	4185	4185	4185	0
283	20240709	144000	105619445	4185	4185	4185	4185	0
284	20240709	143900	105619445	4185	4185	4185	4185	0
285	20240709	143800	105619445	4185	4185	4185	4185	0
286	20240709	143700	105619445	4185	4185	4185	4185	0
287	20240709	143600	105619445	4185	4185	4185	4185	0
288	20240709	143500	105619445	4185	4170	4185	4170	8
289	20240709	143400	105586015	4160	4160	4160	4160	0
290	20240709	143300	105586015	4160	4160	4160	4160	0
291	20240709	143200	105586015	4160	4160	4160	4160	0
292	20240709	143100	105586015	4160	4160	4160	4160	0
293	20240709	143000	105586015	4160	4160	4160	4160	0
294	20240709	142900	105586015	4160	4160	4160	4160	0
295	20240709	142800	105586015	4160	4160	4160	4160	0
296	20240709	142700	105586015	4160	4160	4160	4160	2
297	20240709	142600	105577695	4160	4160	4160	4160	0
298	20240709	142500	105577695	4160	4160	4160	4160	0
299	20240709	142400	105577695	4160	4160	4160	4160	0
300	20240709	142300	105577695	4160	4160	4160	4160	136
301	20240709	142200	105011935	4175	4175	4175	4175	0
302	20240709	142100	105011935	4175	4175	4175	4175	0
303	20240709	142000	105011935	4175	4175	4175	4175	0
304	20240709	141900	105011935	4175	4175	4175	4175	0
305	20240709	141800	105011935	4175	4175	4175	4175	0
306	20240709	141700	105011935	4175	4175	4175	4175	0
307	20240709	141600	105011935	4175	4175	4175	4175	0
308	20240709	141500	105011935	4175	4175	4175	4175	0
309	20240709	141400	105011935	4175	4175	4175	4175	0
310	20240709	141300	105011935	4175	4175	4175	4175	0
311	20240709	141200	105011935	4175	4175	4175	4175	1
312	20240709	141100	105007760	4160	4160	4160	4160	0
313	20240709	141000	105007760	4160	4160	4160	4160	0
314	20240709	140900	105007760	4160	4160	4160	4160	0
315	20240709	140800	105007760	4160	4160	4160	4160	0
316	20240709	140700	105007760	4160	4160	4160	4160	0
317	20240709	140600	105007760	4160	4175	4175	4160	485
318	20240709	140500	102986480	4180	4180	4180	4180	1
319	20240709	140400	102982300	4185	4185	4185	4185	0
320	20240709	140300	102982300	4185	4185	4185	4185	10
321	20240709	140200	102940450	4185	4185	4185	4185	0
322	20240709	140100	102940450	4185	4180	4185	4180	10
323	20240709	140000	102898610	4185	4185	4185	4185	0
324	20240709	135900	102898610	4185	4185	4185	4185	0
325	20240709	135800	102898610	4185	4185	4185	4185	0
326	20240709	135700	102898610	4185	4185	4185	4185	1
327	20240709	135600	102894425	4180	4180	4180	4180	0
328	20240709	135500	102894425	4180	4180	4180	4180	0
329	20240709	135400	102894425	4180	4180	4180	4180	0
330	20240709	135300	102894425	4180	4180	4180	4180	37
331	20240709	135200	102739765	4180	4180	4180	4180	2
332	20240709	135100	102731405	4180	4180	4180	4180	0
333	20240709	135000	102731405	4180	4175	4180	4175	25
334	20240709	134900	102626915	4185	4185	4185	4185	83
335	20240709	134800	102279560	4190	4190	4190	4185	251
336	20240709	134700	101228840	4185	4185	4185	4185	799
337	20240709	134600	97885025	4185	4185	4185	4185	0
338	20240709	134500	97885025	4185	4185	4185	4185	0
339	20240709	134400	97885025	4185	4185	4185	4185	0
340	20240709	134300	97885025	4185	4185	4185	4185	0
341	20240709	134200	97885025	4185	4185	4185	4185	7
342	20240709	134100	97855730	4185	4185	4185	4185	51
343	20240709	134000	97642295	4185	4185	4185	4185	409
344	20240709	133900	95930630	4180	4180	4180	4180	362
345	20240709	133800	94417470	4180	4180	4180	4180	0
346	20240709	133700	94417470	4180	4180	4180	4180	0
347	20240709	133600	94417470	4180	4180	4180	4180	0
348	20240709	133500	94417470	4180	4180	4180	4180	0
349	20240709	133400	94417470	4180	4180	4180	4180	0
350	20240709	133300	94417470	4180	4180	4180	4180	0
351	20240709	133200	94417470	4180	4180	4180	4180	0
352	20240709	133100	94417470	4180	4180	4180	4180	0
353	20240709	133000	94417470	4180	4180	4180	4180	0
354	20240709	132900	94417470	4180	4175	4180	4175	291
355	20240709	132800	93202540	4170	4170	4170	4170	0
356	20240709	132700	93202540	4170	4170	4170	4170	260
357	20240709	132600	92118340	4170	4170	4170	4170	241
358	20240709	132500	91113370	4170	4170	4170	4170	0
359	20240709	132400	91113370	4170	4170	4170	4170	73
360	20240709	132300	90808960	4175	4175	4175	4175	0
361	20240709	132200	90808960	4175	4175	4175	4175	0
362	20240709	132100	90808960	4175	4175	4175	4175	0
363	20240709	132000	90808960	4175	4175	4175	4175	0
364	20240709	131900	90808960	4175	4175	4175	4175	0
365	20240709	131800	90808960	4175	4175	4175	4175	1
366	20240709	131700	90804785	4170	4170	4170	4170	237
367	20240709	131600	89816495	4175	4175	4175	4175	1
368	20240709	131500	89812320	4170	4170	4170	4170	38
369	20240709	131400	89653860	4170	4170	4170	4170	192
370	20240709	131300	88853220	4170	4170	4170	4170	1
371	20240709	131200	88849050	4170	4170	4170	4170	0
372	20240709	131100	88849050	4170	4170	4170	4170	0
373	20240709	131000	88849050	4170	4165	4170	4165	210
374	20240709	130900	87974395	4165	4165	4165	4165	0
375	20240709	130800	87974395	4165	4165	4165	4165	29
376	20240709	130700	87853610	4165	4165	4165	4165	1
377	20240709	130600	87849445	4170	4170	4170	4170	91
378	20240709	130500	87469975	4175	4175	4175	4175	145
379	20240709	130400	86864600	4180	4175	4180	4175	984
380	20240709	130300	82756390	4170	4170	4170	4170	305
381	20240709	130200	81484540	4170	4170	4170	4170	0
382	20240709	130100	81484540	4170	4170	4170	4170	0
383	20240709	130000	81484540	4170	4170	4170	4170	7
384	20240709	125900	81455350	4165	4170	4170	4165	5
385	20240709	125800	81434510	4165	4170	4170	4165	8
386	20240709	125700	81401160	4170	4155	4170	4155	2333
387	20240709	125600	71695810	4155	4155	4155	4155	0
388	20240709	125500	71695810	4155	4155	4155	4155	0
389	20240709	125400	71695810	4155	4155	4155	4155	35
390	20240709	125300	71550385	4155	4155	4155	4155	0
391	20240709	125200	71550385	4155	4150	4155	4150	101
392	20240709	125100	71131230	4155	4155	4155	4155	33
393	20240709	125000	70994115	4155	4155	4155	4155	0
394	20240709	124900	70994115	4155	4150	4155	4150	420
395	20240709	124800	69250515	4155	4155	4155	4155	0
396	20240709	124700	69250515	4155	4155	4155	4155	1
397	20240709	124600	69246360	4140	4150	4150	4140	1114
398	20240709	124500	64632990	4150	4150	4150	4150	1
399	20240709	124400	64628840	4145	4145	4145	4145	40
400	20240709	124300	64463040	4145	4145	4145	4145	60
401	20240709	124200	64214340	4145	4145	4145	4145	44
402	20240709	124100	64031960	4150	4150	4150	4150	0
403	20240709	124000	64031960	4150	4150	4150	4150	0
404	20240709	123900	64031960	4150	4150	4150	4150	0
405	20240709	123800	64031960	4150	4150	4150	4150	25
406	20240709	123700	63928210	4150	4150	4150	4150	0
407	20240709	123600	63928210	4150	4150	4150	4150	0
408	20240709	123500	63928210	4150	4150	4150	4150	66
409	20240709	123400	63654310	4155	4155	4155	4155	0
410	20240709	123300	63654310	4155	4155	4155	4155	56
411	20240709	123200	63421630	4155	4155	4155	4155	100
412	20240709	123100	63006130	4155	4150	4155	4150	359
413	20240709	123000	61514970	4150	4150	4150	4150	20
414	20240709	122900	61431970	4150	4150	4150	4150	0
415	20240709	122800	61431970	4150	4150	4150	4150	0
416	20240709	122700	61431970	4150	4150	4150	4150	34
417	20240709	122600	61290870	4155	4155	4155	4155	0
418	20240709	122500	61290870	4155	4155	4155	4155	0
419	20240709	122400	61290870	4155	4155	4155	4155	0
420	20240709	122300	61290870	4155	4150	4155	4150	104
421	20240709	122200	60859000	4150	4150	4150	4150	151
422	20240709	122100	60232350	4155	4155	4155	4155	0
423	20240709	122000	60232350	4155	4155	4155	4155	0
424	20240709	121900	60232350	4155	4155	4155	4155	0
425	20240709	121800	60232350	4155	4155	4155	4155	8
426	20240709	121700	60199110	4155	4155	4155	4155	49
427	20240709	121600	59995515	4155	4155	4155	4155	1
428	20240709	121500	59991360	4155	4155	4155	4155	0
429	20240709	121400	59991360	4155	4155	4155	4155	626
430	20240709	121300	57390330	4160	4160	4160	4160	0
431	20240709	121200	57390330	4160	4160	4160	4160	0
432	20240709	121100	57390330	4160	4160	4160	4160	0
433	20240709	121000	57390330	4160	4160	4160	4160	0
434	20240709	120900	57390330	4160	4160	4160	4160	11
435	20240709	120800	57344570	4160	4160	4160	4160	0
436	20240709	120700	57344570	4160	4160	4160	4160	0
437	20240709	120600	57344570	4160	4160	4160	4160	0
438	20240709	120500	57344570	4160	4160	4160	4160	0
439	20240709	120400	57344570	4160	4160	4160	4160	0
440	20240709	120300	57344570	4160	4160	4160	4160	0
441	20240709	120200	57344570	4160	4160	4160	4160	8
442	20240709	120100	57311290	4160	4160	4160	4160	0
443	20240709	120000	57311290	4160	4160	4160	4160	0
444	20240709	115900	57311290	4160	4160	4160	4160	0
445	20240709	115800	57311290	4160	4160	4160	4160	0
446	20240709	115700	57311290	4160	4160	4160	4160	0
447	20240709	115600	57311290	4160	4160	4160	4160	0
448	20240709	115500	57311290	4160	4150	4160	4150	146
449	20240709	115400	56705270	4145	4145	4145	4145	0
450	20240709	115300	56705270	4145	4145	4145	4145	36
451	20240709	115200	56556050	4150	4150	4150	4150	0
452	20240709	115100	56556050	4150	4150	4150	4150	0
453	20240709	115000	56556050	4150	4150	4150	4150	0
454	20240709	114900	56556050	4150	4150	4150	4150	16
455	20240709	114800	56489650	4160	4155	4160	4155	2
456	20240709	114700	56481335	4150	4150	4150	4150	100
457	20240709	114600	56066335	4160	4160	4160	4160	0
458	20240709	114500	56066335	4160	4160	4160	4160	0
459	20240709	114400	56066335	4160	4160	4160	4160	0
460	20240709	114300	56066335	4160	4160	4160	4160	50
461	20240709	114200	55858335	4160	4160	4160	4160	0
462	20240709	114100	55858335	4160	4160	4160	4160	0
463	20240709	114000	55858335	4160	4160	4160	4160	0
464	20240709	113900	55858335	4160	4160	4160	4160	0
465	20240709	113800	55858335	4160	4160	4160	4160	0
466	20240709	113700	55858335	4160	4160	4160	4160	0
467	20240709	113600	55858335	4160	4160	4160	4160	0
468	20240709	113500	55858335	4160	4160	4160	4160	0
469	20240709	113400	55858335	4160	4160	4160	4160	0
470	20240709	113300	55858335	4160	4160	4160	4160	0
471	20240709	113200	55858335	4160	4160	4160	4160	0
472	20240709	113100	55858335	4160	4160	4160	4160	0
473	20240709	113000	55858335	4160	4160	4160	4160	0
474	20240709	112900	55858335	4160	4160	4160	4160	0
475	20240709	112800	55858335	4160	4160	4160	4160	0
476	20240709	112700	55858335	4160	4160	4160	4160	0
477	20240709	112600	55858335	4160	4160	4160	4160	0
478	20240709	112500	55858335	4160	4160	4160	4160	0
479	20240709	112400	55858335	4160	4160	4160	4160	0
480	20240709	112300	55858335	4160	4160	4160	4160	49
481	20240709	112200	55654495	4160	4160	4160	4160	0
482	20240709	112100	55654495	4160	4160	4160	4160	0
483	20240709	112000	55654495	4160	4160	4160	4160	2
484	20240709	111900	55646175	4140	4140	4140	4140	0
485	20240709	111800	55646175	4140	4140	4140	4140	0
486	20240709	111700	55646175	4140	4140	4140	4140	0
487	20240709	111600	55646175	4140	4150	4150	4140	200
488	20240709	111500	54817080	4145	4145	4145	4145	150
489	20240709	111400	54195330	4160	4160	4160	4160	0
490	20240709	111300	54195330	4160	4160	4160	4160	0
491	20240709	111200	54195330	4160	4160	4160	4160	0
492	20240709	111100	54195330	4160	4160	4160	4160	0
493	20240709	111000	54195330	4160	4160	4160	4160	0
494	20240709	110900	54195330	4160	4160	4160	4160	0
495	20240709	110800	54195330	4160	4160	4160	4145	102
496	20240709	110700	53772510	4165	4160	4165	4160	48
497	20240709	110600	53572805	4160	4160	4160	4160	196
498	20240709	110500	52757445	4160	4160	4160	4160	2
499	20240709	110400	52749125	4160	4160	4160	4160	2
500	20240709	110300	52740805	4150	4150	4150	4150	50
501	20240709	110200	52533305	4160	4160	4160	4160	0
502	20240709	110100	52533305	4160	4160	4160	4160	0
503	20240709	110000	52533305	4160	4160	4160	4160	0
504	20240709	105900	52533305	4160	4160	4160	4160	0
505	20240709	105800	52533305	4160	4160	4160	4160	4
506	20240709	105700	52516665	4160	4160	4160	4160	0
507	20240709	105600	52516665	4160	4160	4160	4160	0
508	20240709	105500	52516665	4160	4160	4160	4160	0
509	20240709	105400	52516665	4160	4160	4160	4160	0
510	20240709	105300	52516665	4160	4160	4160	4160	0
511	20240709	105200	52516665	4160	4155	4160	4155	16
512	20240709	105100	52450160	4160	4160	4160	4160	0
513	20240709	105000	52450160	4160	4160	4160	4160	0
514	20240709	104900	52450160	4160	4160	4160	4160	0
515	20240709	104800	52450160	4160	4160	4160	4160	0
516	20240709	104700	52450160	4160	4160	4160	4160	0
517	20240709	104600	52450160	4160	4160	4160	4160	0
518	20240709	104500	52450160	4160	4160	4160	4160	0
519	20240709	104400	52450160	4160	4160	4160	4160	0
520	20240709	104300	52450160	4160	4160	4160	4160	0
521	20240709	104200	52450160	4160	4160	4160	4160	0
522	20240709	104100	52450160	4160	4160	4160	4160	4
523	20240709	104000	52433520	4160	4160	4160	4160	1
524	20240709	103900	52429360	4160	4160	4160	4160	0
525	20240709	103800	52429360	4160	4160	4160	4160	0
526	20240709	103700	52429360	4160	4160	4160	4160	0
527	20240709	103600	52429360	4160	4160	4160	4160	10
528	20240709	103500	52387760	4165	4165	4165	4165	0
529	20240709	103400	52387760	4165	4160	4165	4160	247
530	20240709	103300	51359045	4165	4165	4165	4165	0
531	20240709	103200	51359045	4165	4165	4165	4165	0
532	20240709	103100	51359045	4165	4165	4165	4165	0
533	20240709	103000	51359045	4165	4165	4165	4165	0
534	20240709	102900	51359045	4165	4165	4165	4165	6
535	20240709	102800	51334055	4165	4165	4165	4165	6
536	20240709	102700	51309065	4160	4160	4160	4160	0
537	20240709	102600	51309065	4160	4160	4160	4160	0
538	20240709	102500	51309065	4160	4160	4160	4160	0
539	20240709	102400	51309065	4160	4160	4160	4160	102
540	20240709	102300	50884745	4165	4165	4165	4165	0
541	20240709	102200	50884745	4165	4165	4165	4165	0
542	20240709	102100	50884745	4165	4165	4165	4165	0
543	20240709	102000	50884745	4165	4165	4165	4165	0
544	20240709	101900	50884745	4165	4165	4165	4165	1
545	20240709	101800	50880580	4150	4150	4150	4150	1150
546	20240709	101700	46108080	4165	4165	4165	4165	0
547	20240709	101600	46108080	4165	4165	4165	4165	0
548	20240709	101500	46108080	4165	4165	4165	4165	0
549	20240709	101400	46108080	4165	4165	4165	4165	0
550	20240709	101300	46108080	4165	4165	4165	4165	0
551	20240709	101200	46108080	4165	4165	4165	4165	0
552	20240709	101100	46108080	4165	4165	4165	4165	0
553	20240709	101000	46108080	4165	4165	4165	4165	0
554	20240709	100900	46108080	4165	4155	4165	4150	202
555	20240709	100800	45269430	4165	4165	4165	4165	0
556	20240709	100700	45269430	4165	4165	4165	4165	0
557	20240709	100600	45269430	4165	4155	4165	4155	240
558	20240709	100500	44271470	4155	4155	4155	4155	40
559	20240709	100400	44105270	4160	4160	4160	4160	0
560	20240709	100300	44105270	4160	4160	4160	4160	0
561	20240709	100200	44105270	4160	4160	4160	4160	0
562	20240709	100100	44105270	4160	4160	4160	4160	1
563	20240709	100000	44101110	4165	4165	4165	4165	0
564	20240709	095900	44101110	4165	4165	4165	4165	0
565	20240709	095800	44101110	4165	4165	4165	4165	0
566	20240709	095700	44101110	4165	4165	4165	4165	0
567	20240709	095600	44101110	4165	4165	4165	4165	2
568	20240709	095500	44092780	4165	4165	4165	4165	7
569	20240709	095400	44063625	4170	4170	4170	4170	0
570	20240709	095300	44063625	4170	4170	4170	4170	0
571	20240709	095200	44063625	4170	4165	4170	4165	18
572	20240709	095100	43988650	4170	4155	4170	4150	1751
573	20240709	095000	36721290	4160	4160	4160	4160	0
574	20240709	094900	36721290	4160	4160	4160	4160	0
575	20240709	094800	36721290	4160	4160	4160	4160	0
576	20240709	094700	36721290	4160	4160	4160	4160	2
577	20240709	094600	36712970	4170	4170	4170	4170	0
578	20240709	094500	36712970	4170	4165	4170	4165	480
579	20240709	094400	34713355	4170	4160	4170	4160	50
580	20240709	094300	34505080	4165	4165	4165	4165	0
581	20240709	094200	34505080	4165	4165	4165	4165	0
582	20240709	094100	34505080	4165	4165	4165	4165	70
583	20240709	094000	34213530	4165	4165	4165	4165	16
584	20240709	093900	34146890	4170	4160	4170	4160	305
585	20240709	093800	32877025	4160	4160	4160	4160	12
586	20240709	093700	32827105	4155	4150	4155	4150	483
587	20240709	093600	30821760	4150	4150	4150	4150	206
588	20240709	093500	29966860	4145	4145	4145	4145	0
589	20240709	093400	29966860	4145	4145	4145	4145	100
590	20240709	093300	29552360	4145	4140	4145	4140	1983
591	20240709	093200	21333675	4140	4140	4140	4140	0
592	20240709	093100	21333675	4140	4140	4140	4140	0
593	20240709	093000	21333675	4140	4140	4140	4140	2
594	20240709	092900	21325395	4140	4140	4140	4140	0
595	20240709	092800	21325395	4140	4140	4140	4140	0
596	20240709	092700	21325395	4140	4140	4140	4140	27
597	20240709	092600	21213615	4155	4155	4155	4155	0
598	20240709	092500	21213615	4155	4155	4155	4155	0
599	20240709	092400	21213615	4155	4155	4155	4155	0
600	20240709	092300	21213615	4155	4155	4155	4155	0
601	20240709	092200	21213615	4155	4155	4155	4155	1
602	20240709	092100	21209460	4140	4140	4140	4140	0
603	20240709	092000	21209460	4140	4140	4140	4140	1
604	20240709	091900	21205320	4140	4140	4140	4140	0
605	20240709	091800	21205320	4140	4140	4140	4140	0
606	20240709	091700	21205320	4140	4140	4140	4140	0
607	20240709	091600	21205320	4140	4140	4140	4140	50
608	20240709	091500	20998320	4140	4140	4140	4140	0
609	20240709	091400	20998320	4140	4140	4140	4140	0
610	20240709	091300	20998320	4140	4155	4155	4140	101
611	20240709	091200	20578680	4155	4155	4155	4155	5
612	20240709	091100	20557905	4135	4135	4135	4135	0
613	20240709	091000	20557905	4135	4135	4135	4135	200
614	20240709	090900	19730905	4160	4160	4160	4160	201
615	20240709	090800	18894745	4135	4135	4135	4135	0
616	20240709	090700	18894745	4135	4150	4150	4135	865
617	20240709	090600	15305605	4150	4150	4150	4150	2
618	20240709	090500	15297305	4165	4165	4165	4165	17
619	20240709	090400	15226500	4170	4160	4170	4160	322
620	20240709	090300	13885415	4155	4145	4155	4140	599
621	20240709	090200	11401515	4140	4140	4140	4125	2235
622	20240709	090100	2175810	4140	4130	4140	4130	288
623	20240709	090000	984930	4125	4115	4125	4115	239