KissMeData/058450/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194300	169363280	4120	4120	4120	4120	676
3	20240709	194200	169363280	4120	4120	4120	4120	0
4	20240709	194100	169363280	4120	4120	4120	4120	0
5	20240709	194000	169363280	4120	4120	4120	4120	0
6	20240709	193900	169363280	4120	4120	4120	4120	0
7	20240709	193800	169363280	4120	4120	4120	4120	0
8	20240709	193700	169363280	4120	4120	4120	4120	0
9	20240709	193600	169363280	4120	4120	4120	4120	0
10	20240709	193500	169363280	4120	4120	4120	4120	0
11	20240709	193400	169363280	4120	4120	4120	4120	0
12	20240709	193300	169363280	4120	4120	4120	4120	0
13	20240709	193200	169363280	4120	4120	4120	4120	0
14	20240709	193100	169363280	4120	4120	4120	4120	0
15	20240709	193000	169363280	4120	4120	4120	4120	0
16	20240709	192900	169363280	4120	4120	4120	4120	0
17	20240709	192800	169363280	4120	4120	4120	4120	0
18	20240709	192700	169363280	4120	4120	4120	4120	0
19	20240709	192600	169363280	4120	4120	4120	4120	0
20	20240709	192500	169363280	4120	4120	4120	4120	0
21	20240709	192400	169363280	4120	4120	4120	4120	0
22	20240709	192300	169363280	4120	4120	4120	4120	0
23	20240709	192200	169363280	4120	4120	4120	4120	0
24	20240709	192100	169363280	4120	4120	4120	4120	0
25	20240709	192000	169363280	4120	4120	4120	4120	0
26	20240709	191900	169363280	4120	4120	4120	4120	0
27	20240709	191800	169363280	4120	4120	4120	4120	0
28	20240709	191700	169363280	4120	4120	4120	4120	0
29	20240709	191600	169363280	4120	4120	4120	4120	0
30	20240709	191500	169363280	4120	4120	4120	4120	0
31	20240709	191400	169363280	4120	4120	4120	4120	0
32	20240709	191300	169363280	4120	4120	4120	4120	676
33	20240709	191200	169363280	4120	4120	4120	4120	0
34	20240709	191100	169363280	4120	4120	4120	4120	0
35	20240709	191000	169363280	4120	4120	4120	4120	0
36	20240709	190900	169363280	4120	4120	4120	4120	0
37	20240709	190800	169363280	4120	4120	4120	4120	0
38	20240709	190700	169363280	4120	4120	4120	4120	0
39	20240709	190600	169363280	4120	4120	4120	4120	0
40	20240709	190500	169363280	4120	4120	4120	4120	0
41	20240709	190400	169363280	4120	4120	4120	4120	0
42	20240709	190300	169363280	4120	4120	4120	4120	0
43	20240709	190200	169363280	4120	4120	4120	4120	0
44	20240709	190100	169363280	4120	4120	4120	4120	0
45	20240709	190000	169363280	4120	4120	4120	4120	0
46	20240709	185900	169363280	4120	4120	4120	4120	0
47	20240709	185800	169363280	4120	4120	4120	4120	0
48	20240709	185700	169363280	4120	4120	4120	4120	0
49	20240709	185600	169363280	4120	4120	4120	4120	0
50	20240709	185500	169363280	4120	4120	4120	4120	0
51	20240709	185400	169363280	4120	4120	4120	4120	0
52	20240709	185300	169363280	4120	4120	4120	4120	0
53	20240709	185200	169363280	4120	4120	4120	4120	0
54	20240709	185100	169363280	4120	4120	4120	4120	0
55	20240709	185000	169363280	4120	4120	4120	4120	0
56	20240709	184900	169363280	4120	4120	4120	4120	0
57	20240709	184800	169363280	4120	4120	4120	4120	0
58	20240709	184700	169363280	4120	4120	4120	4120	0
59	20240709	184600	169363280	4120	4120	4120	4120	0
60	20240709	184500	169363280	4120	4120	4120	4120	0
61	20240709	184400	169363280	4120	4120	4120	4120	0
62	20240709	184300	169363280	4120	4120	4120	4120	676
63	20240709	184200	169363280	4120	4120	4120	4120	0
64	20240709	184100	169363280	4120	4120	4120	4120	0
65	20240709	184000	169363280	4120	4120	4120	4120	0
66	20240709	183900	169363280	4120	4120	4120	4120	0
67	20240709	183800	169363280	4120	4120	4120	4120	0
68	20240709	183700	169363280	4120	4120	4120	4120	0
69	20240709	183600	169363280	4120	4120	4120	4120	0
70	20240709	183500	169363280	4120	4120	4120	4120	0
71	20240709	183400	169363280	4120	4120	4120	4120	0
72	20240709	183300	169363280	4120	4120	4120	4120	0
73	20240709	183200	169363280	4120	4120	4120	4120	0
74	20240709	183100	169363280	4120	4120	4120	4120	0
75	20240709	183000	169363280	4120	4120	4120	4120	0
76	20240709	182900	169363280	4120	4120	4120	4120	0
77	20240709	182800	169363280	4120	4120	4120	4120	0
78	20240709	182700	169363280	4120	4120	4120	4120	0
79	20240709	182600	169363280	4120	4120	4120	4120	0
80	20240709	182500	169363280	4120	4120	4120	4120	0
81	20240709	182400	169363280	4120	4120	4120	4120	0
82	20240709	182300	169363280	4120	4120	4120	4120	0
83	20240709	182200	169363280	4120	4120	4120	4120	0
84	20240709	182100	169363280	4120	4120	4120	4120	0
85	20240709	182000	169363280	4120	4120	4120	4120	0
86	20240709	181900	169363280	4120	4120	4120	4120	0
87	20240709	181800	169363280	4120	4120	4120	4120	0
88	20240709	181700	169363280	4120	4120	4120	4120	0
89	20240709	181600	169363280	4120	4120	4120	4120	0
90	20240709	181500	169363280	4120	4120	4120	4120	0
91	20240709	181400	169363280	4120	4120	4120	4120	0
92	20240709	181300	169363280	4120	4120	4120	4120	676
93	20240709	181200	169363280	4120	4120	4120	4120	0
94	20240709	181100	169363280	4120	4120	4120	4120	0
95	20240709	181000	169363280	4120	4120	4120	4120	0
96	20240709	180900	169363280	4120	4120	4120	4120	0
97	20240709	180800	169363280	4120	4120	4120	4120	0
98	20240709	180700	169363280	4120	4120	4120	4120	0
99	20240709	180600	169363280	4120	4120	4120	4120	0
100	20240709	180500	169363280	4120	4120	4120	4120	0
101	20240709	180400	169363280	4120	4120	4120	4120	0
102	20240709	180300	169363280	4120	4120	4120	4120	0
103	20240709	180200	169363280	4120	4120	4120	4120	0
104	20240709	180100	169363280	4120	4120	4120	4120	0
105	20240709	180000	169363280	4120	4120	4120	4120	0
106	20240709	175900	169363280	4120	4120	4120	4120	0
107	20240709	175800	169363280	4120	4120	4120	4120	0
108	20240709	175700	169363280	4120	4120	4120	4120	0
109	20240709	175600	169363280	4120	4120	4120	4120	0
110	20240709	175500	169363280	4120	4120	4120	4120	0
111	20240709	175400	169363280	4120	4120	4120	4120	0
112	20240709	175300	169363280	4120	4120	4120	4120	0
113	20240709	175200	169363280	4120	4120	4120	4120	0
114	20240709	175100	169363280	4120	4120	4120	4120	0
115	20240709	175000	169363280	4120	4120	4120	4120	0
116	20240709	174900	169363280	4120	4120	4120	4120	0
117	20240709	174800	169363280	4120	4120	4120	4120	0
118	20240709	174700	169363280	4120	4120	4120	4120	0
119	20240709	174600	169363280	4120	4120	4120	4120	0
120	20240709	174500	169363280	4120	4120	4120	4120	0
121	20240709	174400	169363280	4120	4120	4120	4120	0
122	20240709	174300	169363280	4120	4120	4120	4120	676
123	20240709	174200	169363280	4120	4120	4120	4120	0
124	20240709	174100	169363280	4120	4120	4120	4120	0
125	20240709	174000	169363280	4120	4120	4120	4120	0
126	20240709	173900	169363280	4120	4120	4120	4120	0
127	20240709	173800	169363280	4120	4120	4120	4120	0
128	20240709	173700	169363280	4120	4120	4120	4120	0
129	20240709	173600	169363280	4120	4120	4120	4120	0
130	20240709	173500	169363280	4120	4120	4120	4120	0
131	20240709	173400	169363280	4120	4120	4120	4120	0
132	20240709	173300	169363280	4120	4120	4120	4120	0
133	20240709	173200	169363280	4120	4120	4120	4120	0
134	20240709	173100	169363280	4120	4120	4120	4120	0
135	20240709	173000	169363280	4120	4120	4120	4120	0
136	20240709	172900	169363280	4120	4120	4120	4120	0
137	20240709	172800	169363280	4120	4120	4120	4120	0
138	20240709	172700	169363280	4120	4120	4120	4120	0
139	20240709	172600	169363280	4120	4120	4120	4120	0
140	20240709	172500	169363280	4120	4120	4120	4120	0
141	20240709	172400	169363280	4120	4120	4120	4120	0
142	20240709	172300	169363280	4120	4120	4120	4120	0
143	20240709	172200	169363280	4120	4120	4120	4120	0
144	20240709	172100	169363280	4120	4120	4120	4120	0
145	20240709	172000	169363280	4120	4120	4120	4120	0
146	20240709	171900	169363280	4120	4120	4120	4120	0
147	20240709	171800	169363280	4120	4120	4120	4120	0
148	20240709	171700	169363280	4120	4120	4120	4120	0
149	20240709	171600	169363280	4120	4120	4120	4120	0
150	20240709	171500	169363280	4120	4120	4120	4120	0
151	20240709	171400	169363280	4120	4120	4120	4120	0
152	20240709	171300	169363280	4120	4120	4120	4120	676
153	20240709	171200	169363280	4120	4120	4120	4120	0
154	20240709	171100	169363280	4120	4120	4120	4120	0
155	20240709	171000	169363280	4120	4120	4120	4120	0
156	20240709	170900	169363280	4120	4120	4120	4120	0
157	20240709	170800	169363280	4120	4120	4120	4120	0
158	20240709	170700	169363280	4120	4120	4120	4120	0
159	20240709	170600	169363280	4120	4120	4120	4120	0
160	20240709	170500	169363280	4120	4120	4120	4120	0
161	20240709	170400	169363280	4120	4120	4120	4120	0
162	20240709	170300	169363280	4120	4120	4120	4120	0
163	20240709	170200	169363280	4120	4120	4120	4120	0
164	20240709	170100	169363280	4120	4120	4120	4120	0
165	20240709	170000	169363280	4120	4120	4120	4120	0
166	20240709	165900	169363280	4120	4120	4120	4120	0
167	20240709	165800	169363280	4120	4120	4120	4120	0
168	20240709	165700	169363280	4120	4120	4120	4120	0
169	20240709	165600	169363280	4120	4120	4120	4120	0
170	20240709	165500	169363280	4120	4120	4120	4120	0
171	20240709	165400	169363280	4120	4120	4120	4120	0
172	20240709	165300	169363280	4120	4120	4120	4120	0
173	20240709	165200	169363280	4120	4120	4120	4120	0
174	20240709	165100	169363280	4120	4120	4120	4120	0
175	20240709	165000	169363280	4120	4120	4120	4120	0
176	20240709	164900	169363280	4120	4120	4120	4120	0
177	20240709	164800	169363280	4120	4120	4120	4120	0
178	20240709	164700	169363280	4120	4120	4120	4120	0
179	20240709	164600	169363280	4120	4120	4120	4120	0
180	20240709	164500	169363280	4120	4120	4120	4120	0
181	20240709	164400	169363280	4120	4120	4120	4120	0
182	20240709	164300	169363280	4120	4120	4120	4120	676
183	20240709	164200	169363280	4120	4120	4120	4120	0
184	20240709	164100	169363280	4120	4120	4120	4120	0
185	20240709	164000	169363280	4120	4120	4120	4120	0
186	20240709	163900	169363280	4120	4120	4120	4120	0
187	20240709	163800	169363280	4120	4120	4120	4120	0
188	20240709	163700	169363280	4120	4120	4120	4120	0
189	20240709	163600	169363280	4120	4120	4120	4120	0
190	20240709	163500	169363280	4120	4120	4120	4120	0
191	20240709	163400	169363280	4120	4120	4120	4120	0
192	20240709	163300	169363280	4120	4120	4120	4120	0
193	20240709	163200	169363280	4120	4120	4120	4120	0
194	20240709	163100	169363280	4120	4120	4120	4120	0
195	20240709	163000	169363280	4120	4120	4120	4120	0
196	20240709	162900	169363280	4120	4120	4120	4120	0
197	20240709	162800	169363280	4120	4120	4120	4120	0
198	20240709	162700	169363280	4120	4120	4120	4120	0
199	20240709	162600	169363280	4120	4120	4120	4120	0
200	20240709	162500	169363280	4120	4120	4120	4120	0
201	20240709	162400	169363280	4120	4120	4120	4120	0
202	20240709	162300	169363280	4120	4120	4120	4120	0
203	20240709	162200	169363280	4120	4120	4120	4120	0
204	20240709	162100	169363280	4120	4120	4120	4120	0
205	20240709	162000	169363280	4120	4120	4120	4120	0
206	20240709	161900	169363280	4120	4120	4120	4120	0
207	20240709	161800	169363280	4120	4120	4120	4120	0
208	20240709	161700	169363280	4120	4120	4120	4120	0
209	20240709	161600	169363280	4120	4120	4120	4120	0
210	20240709	161500	169363280	4120	4120	4120	4120	0
211	20240709	161400	169363280	4120	4120	4120	4120	0
212	20240709	161300	169363280	4120	4120	4120	4120	676
213	20240709	161200	169363280	4120	4120	4120	4120	0
214	20240709	161100	169363280	4120	4120	4120	4120	0
215	20240709	161000	169363280	4120	4120	4120	4120	0
216	20240709	160900	169363280	4120	4120	4120	4120	0
217	20240709	160800	169363280	4120	4120	4120	4120	0
218	20240709	160700	169363280	4120	4120	4120	4120	0
219	20240709	160600	169363280	4120	4120	4120	4120	0
220	20240709	160500	169363280	4120	4120	4120	4120	0
221	20240709	160400	169363280	4120	4120	4120	4120	0
222	20240709	160300	169363280	4120	4120	4120	4120	0
223	20240709	160200	169363280	4120	4120	4120	4120	0
224	20240709	160100	169363280	4120	4120	4120	4120	0
225	20240709	160000	169363280	4120	4120	4120	4120	0
226	20240709	155900	169363280	4120	4120	4120	4120	0
227	20240709	155800	169363280	4120	4120	4120	4120	0
228	20240709	155700	169363280	4120	4120	4120	4120	0
229	20240709	155600	169363280	4120	4120	4120	4120	0
230	20240709	155500	169363280	4120	4120	4120	4120	0
231	20240709	155400	169363280	4120	4120	4120	4120	0
232	20240709	155300	169363280	4120	4120	4120	4120	0
233	20240709	155200	169363280	4120	4120	4120	4120	0
234	20240709	155100	169363280	4120	4120	4120	4120	0
235	20240709	155000	169363280	4120	4120	4120	4120	0
236	20240709	154900	169363280	4120	4120	4120	4120	0
237	20240709	154800	169363280	4120	4120	4120	4120	0
238	20240709	154700	169363280	4120	4120	4120	4120	0
239	20240709	154600	169363280	4120	4120	4120	4120	0
240	20240709	154500	169363280	4120	4120	4120	4120	0
241	20240709	154400	169363280	4120	4120	4120	4120	0
242	20240709	154300	169363280	4120	4120	4120	4120	676
243	20240709	154200	169363280	4120	4120	4120	4120	0
244	20240709	154100	169363280	4120	4120	4120	4120	0
245	20240709	154000	169363280	4120	4120	4120	4120	0
246	20240709	153900	169363280	4120	4120	4120	4120	0
247	20240709	153800	169363280	4120	4120	4120	4120	0
248	20240709	153700	169363280	4120	4120	4120	4120	0
249	20240709	153600	169363280	4120	4120	4120	4120	0
250	20240709	153500	169363280	4120	4120	4120	4120	0
251	20240709	153400	169363280	4120	4120	4120	4120	0
252	20240709	153300	169363280	4120	4120	4120	4120	0
253	20240709	153200	169363280	4120	4120	4120	4120	0
254	20240709	153100	169363280	4120	4120	4120	4120	0
255	20240709	153000	169363280	4120	4120	4120	4120	676
256	20240709	152900	166578160	4135	4135	4135	4135	0
257	20240709	152800	166578160	4135	4135	4135	4135	0
258	20240709	152700	166578160	4135	4135	4135	4135	0
259	20240709	152600	166578160	4135	4135	4135	4135	0
260	20240709	152500	166578160	4135	4135	4135	4135	0
261	20240709	152400	166578160	4135	4135	4135	4135	0
262	20240709	152300	166578160	4135	4135	4135	4135	0
263	20240709	152200	166578160	4135	4135	4135	4135	0
264	20240709	152100	166578160	4135	4135	4135	4135	0
265	20240709	152000	166578160	4135	4135	4135	4135	0
266	20240709	151900	166578160	4135	4135	4135	4135	1
267	20240709	151800	166574025	4120	4130	4135	4120	257
268	20240709	151700	165511440	4135	4135	4135	4135	0
269	20240709	151600	165511440	4135	4135	4135	4135	0
270	20240709	151500	165511440	4135	4115	4135	4115	149
271	20240709	151400	164898180	4130	4130	4130	4130	0
272	20240709	151300	164898180	4130	4130	4130	4130	0
273	20240709	151200	164898180	4130	4130	4130	4130	0
274	20240709	151100	164898180	4130	4130	4130	4130	0
275	20240709	151000	164898180	4130	4130	4130	4130	0
276	20240709	150900	164898180	4130	4130	4130	4130	0
277	20240709	150800	164898180	4130	4130	4130	4130	0
278	20240709	150700	164898180	4130	4130	4130	4130	4
279	20240709	150600	164881660	4135	4135	4135	4135	0
280	20240709	150500	164881660	4135	4135	4135	4135	0
281	20240709	150400	164881660	4135	4135	4135	4135	0
282	20240709	150300	164881660	4135	4130	4135	4130	10
283	20240709	150200	164840325	4135	4135	4135	4135	0
284	20240709	150100	164840325	4135	4130	4135	4130	2
285	20240709	150000	164832060	4135	4125	4135	4120	238
286	20240709	145900	163851065	4135	4145	4145	4135	9
287	20240709	145800	163813820	4150	4150	4150	4150	7
288	20240709	145700	163784770	4190	4190	4190	4190	0
289	20240709	145600	163784770	4190	4190	4190	4190	0
290	20240709	145500	163784770	4190	4190	4190	4190	0
291	20240709	145400	163784770	4190	4190	4190	4190	0
292	20240709	145300	163784770	4190	4190	4190	4190	0
293	20240709	145200	163784770	4190	4190	4190	4190	353
294	20240709	145100	162305700	4190	4190	4190	4190	0
295	20240709	145000	162305700	4190	4190	4190	4190	0
296	20240709	144900	162305700	4190	4150	4190	4150	4
297	20240709	144800	162289060	4190	4190	4190	4190	0
298	20240709	144700	162289060	4190	4180	4190	4180	12
299	20240709	144600	162238840	4165	4150	4165	4150	4
300	20240709	144500	162222210	4190	4190	4190	4190	0
301	20240709	144400	162222210	4190	4190	4190	4190	0
302	20240709	144300	162222210	4190	4190	4190	4190	0
303	20240709	144200	162222210	4190	4190	4190	4190	0
304	20240709	144100	162222210	4190	4190	4190	4190	0
305	20240709	144000	162222210	4190	4190	4190	4190	2
306	20240709	143900	162213830	4190	4190	4190	4190	11
307	20240709	143800	162167740	4190	4190	4190	4190	50
308	20240709	143700	161958240	4190	4190	4190	4190	0
309	20240709	143600	161958240	4190	4190	4190	4185	5
310	20240709	143500	161937295	4190	4170	4190	4170	3
311	20240709	143400	161924745	4170	4125	4170	4125	1229
312	20240709	143300	156840305	4125	4110	4125	4110	616
313	20240709	143200	154302570	4115	4115	4115	4115	0
314	20240709	143100	154302570	4115	4115	4115	4110	16
315	20240709	143000	154236735	4115	4115	4115	4115	4
316	20240709	142900	154220275	4115	4115	4115	4115	4
317	20240709	142800	154203815	4115	4105	4115	4105	633
318	20240709	142700	151604320	4105	4105	4105	4105	4
319	20240709	142600	151587900	4105	4105	4105	4105	3
320	20240709	142500	151575585	4105	4105	4105	4105	2
321	20240709	142400	151567375	4105	4105	4105	4105	0
322	20240709	142300	151567375	4105	4105	4105	4105	2
323	20240709	142200	151559165	4105	4105	4105	4105	2
324	20240709	142100	151550955	4105	4105	4105	4105	0
325	20240709	142000	151550955	4105	4105	4105	4105	2
326	20240709	141900	151542745	4105	4105	4105	4105	0
327	20240709	141800	151542745	4105	4105	4105	4105	0
328	20240709	141700	151542745	4105	4105	4105	4105	2
329	20240709	141600	151534535	4105	4105	4105	4105	0
330	20240709	141500	151534535	4105	4105	4105	4105	0
331	20240709	141400	151534535	4105	4105	4105	4105	2
332	20240709	141300	151526325	4105	4105	4105	4105	0
333	20240709	141200	151526325	4105	4105	4105	4105	2
334	20240709	141100	151518115	4105	4105	4105	4105	8
335	20240709	141000	151485275	4105	4105	4105	4105	0
336	20240709	140900	151485275	4105	4105	4105	4105	0
337	20240709	140800	151485275	4105	4105	4105	4105	8
338	20240709	140700	151452435	4105	4095	4105	4095	1231
339	20240709	140600	146411185	4100	4100	4100	4100	0
340	20240709	140500	146411185	4100	4100	4100	4100	0
341	20240709	140400	146411185	4100	4100	4100	4100	0
342	20240709	140300	146411185	4100	4100	4100	4100	1
343	20240709	140200	146407085	4095	4100	4100	4095	160
344	20240709	140100	145751585	4110	4110	4110	4110	0
345	20240709	140000	145751585	4110	4105	4110	4105	12
346	20240709	135900	145702315	4115	4115	4115	4115	0
347	20240709	135800	145702315	4115	4115	4115	4115	0
348	20240709	135700	145702315	4115	4115	4115	4115	0
349	20240709	135600	145702315	4115	4115	4115	4115	0
350	20240709	135500	145702315	4115	4110	4115	4110	2
351	20240709	135400	145694090	4115	4115	4115	4115	0
352	20240709	135300	145694090	4115	4115	4115	4115	1
353	20240709	135200	145689975	4095	4080	4095	4080	1545
354	20240709	135100	139375240	4075	4075	4075	4075	0
355	20240709	135000	139375240	4075	4075	4075	4075	0
356	20240709	134900	139375240	4075	4075	4075	4075	0
357	20240709	134800	139375240	4075	4075	4075	4075	0
358	20240709	134700	139375240	4075	4075	4075	4075	0
359	20240709	134600	139375240	4075	4075	4075	4075	0
360	20240709	134500	139375240	4075	4075	4075	4075	0
361	20240709	134400	139375240	4075	4075	4075	4075	0
362	20240709	134300	139375240	4075	4075	4075	4075	0
363	20240709	134200	139375240	4075	4075	4075	4075	0
364	20240709	134100	139375240	4075	4075	4075	4075	0
365	20240709	134000	139375240	4075	4075	4075	4075	0
366	20240709	133900	139375240	4075	4075	4075	4075	1
367	20240709	133800	139371165	4080	4080	4080	4080	0
368	20240709	133700	139371165	4080	4080	4080	4080	0
369	20240709	133600	139371165	4080	4080	4080	4080	1
370	20240709	133500	139367085	4075	4075	4075	4075	1
371	20240709	133400	139363010	4080	4080	4080	4080	0
372	20240709	133300	139363010	4080	4090	4090	4080	368
373	20240709	133200	137861265	4095	4095	4095	4095	0
374	20240709	133100	137861265	4095	4095	4095	4095	0
375	20240709	133000	137861265	4095	4095	4095	4095	0
376	20240709	132900	137861265	4095	4090	4095	4085	42
377	20240709	132800	137689435	4095	4115	4115	4095	331
378	20240709	132700	136333970	4115	4115	4115	4115	1
379	20240709	132600	136329855	4115	4115	4115	4115	0
380	20240709	132500	136329855	4115	4110	4115	4110	101
381	20240709	132400	135914740	4110	4105	4110	4105	5
382	20240709	132300	135894210	4110	4110	4110	4110	0
383	20240709	132200	135894210	4110	4110	4110	4110	0
384	20240709	132100	135894210	4110	4110	4110	4110	0
385	20240709	132000	135894210	4110	4100	4110	4100	21
386	20240709	131900	135808100	4110	4110	4110	4110	2
387	20240709	131800	135799880	4110	4110	4110	4110	0
388	20240709	131700	135799880	4110	4110	4110	4110	0
389	20240709	131600	135799880	4110	4110	4110	4110	0
390	20240709	131500	135799880	4110	4110	4110	4110	2
391	20240709	131400	135791660	4110	4110	4110	4110	2
392	20240709	131300	135783440	4110	4105	4110	4105	48
393	20240709	131200	135586395	4105	4100	4105	4100	12
394	20240709	131100	135537185	4100	4100	4105	4100	5
395	20240709	131000	135516680	4105	4105	4105	4105	0
396	20240709	130900	135516680	4105	4105	4105	4105	0
397	20240709	130800	135516680	4105	4105	4105	4105	0
398	20240709	130700	135516680	4105	4105	4105	4105	0
399	20240709	130600	135516680	4105	4105	4105	4105	0
400	20240709	130500	135516680	4105	4105	4105	4105	0
401	20240709	130400	135516680	4105	4105	4105	4105	0
402	20240709	130300	135516680	4105	4100	4105	4100	8
403	20240709	130200	135483865	4105	4105	4105	4105	0
404	20240709	130100	135483865	4105	4105	4105	4105	0
405	20240709	130000	135483865	4105	4105	4105	4105	0
406	20240709	125900	135483865	4105	4105	4105	4105	0
407	20240709	125800	135483865	4105	4105	4105	4105	1
408	20240709	125700	135479760	4100	4100	4100	4100	50
409	20240709	125600	135274760	4100	4100	4100	4100	0
410	20240709	125500	135274760	4100	4100	4100	4100	0
411	20240709	125400	135274760	4100	4100	4100	4100	0
412	20240709	125300	135274760	4100	4090	4100	4090	13
413	20240709	125200	135221570	4095	4085	4095	4070	2002
414	20240709	125100	127051435	4090	4090	4090	4090	0
415	20240709	125000	127051435	4090	4090	4090	4090	0
416	20240709	124900	127051435	4090	4090	4090	4090	0
417	20240709	124800	127051435	4090	4090	4090	4090	0
418	20240709	124700	127051435	4090	4100	4100	4090	64
419	20240709	124600	126789610	4105	4105	4105	4105	0
420	20240709	124500	126789610	4105	4105	4105	4105	0
421	20240709	124400	126789610	4105	4105	4105	4105	0
422	20240709	124300	126789610	4105	4100	4105	4100	2
423	20240709	124200	126781405	4105	4100	4105	4100	4
424	20240709	124100	126765000	4105	4105	4105	4105	0
425	20240709	124000	126765000	4105	4105	4105	4105	1
426	20240709	123900	126760895	4080	4080	4080	4080	34
427	20240709	123800	126622175	4080	4080	4080	4080	14
428	20240709	123700	126565055	4080	4095	4105	4075	64
429	20240709	123600	126303850	4080	4080	4080	4080	81
430	20240709	123500	125973370	4075	4095	4095	4075	107
431	20240709	123400	125537250	4100	4100	4100	4100	0
432	20240709	123300	125537250	4100	4100	4100	4100	0
433	20240709	123200	125537250	4100	4100	4100	4100	0
434	20240709	123100	125537250	4100	4100	4100	4100	0
435	20240709	123000	125537250	4100	4100	4100	4100	6
436	20240709	122900	125512650	4105	4105	4105	4105	0
437	20240709	122800	125512650	4105	4105	4105	4105	0
438	20240709	122700	125512650	4105	4105	4105	4105	0
439	20240709	122600	125512650	4105	4105	4105	4105	0
440	20240709	122500	125512650	4105	4105	4105	4105	0
441	20240709	122400	125512650	4105	4105	4105	4105	0
442	20240709	122300	125512650	4105	4100	4105	4100	25
443	20240709	122200	125410145	4100	4095	4100	4095	3
444	20240709	122100	125397855	4080	4080	4080	4080	1
445	20240709	122000	125393775	4075	4075	4075	4075	0
446	20240709	121900	125393775	4075	4075	4075	4075	0
447	20240709	121800	125393775	4075	4075	4075	4075	0
448	20240709	121700	125393775	4075	4075	4075	4075	0
449	20240709	121600	125393775	4075	4075	4075	4075	160
450	20240709	121500	124741775	4075	4075	4075	4075	0
451	20240709	121400	124741775	4075	4075	4075	4075	0
452	20240709	121300	124741775	4075	4075	4075	4075	10
453	20240709	121200	124701025	4095	4095	4095	4095	1
454	20240709	121100	124696930	4060	4060	4060	4060	0
455	20240709	121000	124696930	4060	4060	4060	4060	70
456	20240709	120900	124412730	4045	4045	4045	4045	0
457	20240709	120800	124412730	4045	4045	4045	4045	0
458	20240709	120700	124412730	4045	4045	4045	4045	0
459	20240709	120600	124412730	4045	4045	4045	4045	0
460	20240709	120500	124412730	4045	4045	4045	4045	0
461	20240709	120400	124412730	4045	4050	4050	4045	972
462	20240709	120300	120478020	4050	4050	4050	4050	0
463	20240709	120200	120478020	4050	4100	4100	4050	1000
464	20240709	120100	116414915	4125	4125	4125	4125	0
465	20240709	120000	116414915	4125	4125	4125	4125	0
466	20240709	115900	116414915	4125	4125	4125	4125	0
467	20240709	115800	116414915	4125	4110	4125	4110	2
468	20240709	115700	116406680	4110	4105	4110	4105	2
469	20240709	115600	116398465	4090	4090	4090	4090	0
470	20240709	115500	116398465	4090	4090	4090	4090	255
471	20240709	115400	115355515	4125	4125	4125	4125	0
472	20240709	115300	115355515	4125	4125	4125	4125	0
473	20240709	115200	115355515	4125	4125	4125	4125	0
474	20240709	115100	115355515	4125	4125	4125	4125	0
475	20240709	115000	115355515	4125	4125	4125	4125	0
476	20240709	114900	115355515	4125	4125	4125	4125	0
477	20240709	114800	115355515	4125	4125	4125	4125	0
478	20240709	114700	115355515	4125	4125	4125	4125	0
479	20240709	114600	115355515	4125	4125	4125	4125	0
480	20240709	114500	115355515	4125	4125	4125	4125	0
481	20240709	114400	115355515	4125	4125	4125	4125	0
482	20240709	114300	115355515	4125	4125	4125	4125	0
483	20240709	114200	115355515	4125	4125	4125	4125	0
484	20240709	114100	115355515	4125	4125	4125	4125	0
485	20240709	114000	115355515	4125	4110	4125	4110	3
486	20240709	113900	115343155	4115	4115	4115	4115	0
487	20240709	113800	115343155	4115	4115	4115	4115	0
488	20240709	113700	115343155	4115	4115	4115	4115	0
489	20240709	113600	115343155	4115	4115	4115	4115	0
490	20240709	113500	115343155	4115	4115	4115	4115	0
491	20240709	113400	115343155	4115	4090	4115	4090	1001
492	20240709	113300	111249040	4120	4120	4120	4120	0
493	20240709	113200	111249040	4120	4120	4120	4120	1
494	20240709	113100	111244920	4100	4100	4100	4100	420
495	20240709	113000	109522920	4100	4100	4100	4095	5
496	20240709	112900	109502425	4100	4095	4100	4095	77
497	20240709	112800	109186855	4095	4090	4095	4090	180
498	20240709	112700	108450210	4090	4085	4090	4085	6
499	20240709	112600	108425695	4100	4100	4100	4100	0
500	20240709	112500	108425695	4100	4065	4100	4065	770
501	20240709	112400	105293200	4100	4075	4100	4065	1501
502	20240709	112300	99184780	4065	4105	4105	4065	1400
503	20240709	112200	93492355	4135	4135	4135	4135	0
504	20240709	112100	93492355	4135	4125	4135	4125	4
505	20240709	112000	93475835	4125	4125	4125	4125	1
506	20240709	111900	93471710	4100	4125	4125	4100	1000
507	20240709	111800	89371335	4150	4150	4150	4150	0
508	20240709	111700	89371335	4150	4150	4150	4150	0
509	20240709	111600	89371335	4150	4150	4150	4150	0
510	20240709	111500	89371335	4150	4145	4150	4145	2
511	20240709	111400	89363040	4145	4145	4145	4145	0
512	20240709	111300	89363040	4145	4145	4145	4145	0
513	20240709	111200	89363040	4145	4140	4145	4140	2
514	20240709	111100	89354755	4110	4110	4110	4110	5
515	20240709	111000	89334205	4120	4120	4120	4120	0
516	20240709	110900	89334205	4120	4120	4120	4120	0
517	20240709	110800	89334205	4120	4120	4120	4120	1
518	20240709	110700	89330085	4050	4105	4105	4050	1000
519	20240709	110600	85271575	4105	4165	4165	4105	2000
520	20240709	110500	77044500	4170	4170	4170	4170	0
521	20240709	110400	77044500	4170	4170	4170	4170	0
522	20240709	110300	77044500	4170	4170	4170	4170	1
523	20240709	110200	77040330	4170	4170	4170	4170	0
524	20240709	110100	77040330	4170	4170	4170	4170	47
525	20240709	110000	76844340	4170	4170	4170	4170	3
526	20240709	105900	76831830	4170	4180	4180	4170	1011
527	20240709	105800	72610860	4195	4195	4195	4195	0
528	20240709	105700	72610860	4195	4195	4195	4195	0
529	20240709	105600	72610860	4195	4195	4195	4195	0
530	20240709	105500	72610860	4195	4195	4195	4195	0
531	20240709	105400	72610860	4195	4195	4195	4195	0
532	20240709	105300	72610860	4195	4195	4195	4195	0
533	20240709	105200	72610860	4195	4195	4195	4195	0
534	20240709	105100	72610860	4195	4195	4195	4195	0
535	20240709	105000	72610860	4195	4195	4195	4195	0
536	20240709	104900	72610860	4195	4195	4195	4195	0
537	20240709	104800	72610860	4195	4195	4195	4195	0
538	20240709	104700	72610860	4195	4195	4195	4195	0
539	20240709	104600	72610860	4195	4195	4195	4195	0
540	20240709	104500	72610860	4195	4195	4195	4195	0
541	20240709	104400	72610860	4195	4195	4195	4195	0
542	20240709	104300	72610860	4195	4190	4195	4190	31
543	20240709	104200	72480965	4210	4210	4210	4210	0
544	20240709	104100	72480965	4210	4210	4210	4210	0
545	20240709	104000	72480965	4210	4210	4210	4210	0
546	20240709	103900	72480965	4210	4210	4210	4210	0
547	20240709	103800	72480965	4210	4210	4210	4210	0
548	20240709	103700	72480965	4210	4210	4210	4210	0
549	20240709	103600	72480965	4210	4210	4210	4210	0
550	20240709	103500	72480965	4210	4210	4210	4200	151
551	20240709	103400	71845405	4215	4215	4215	4215	0
552	20240709	103300	71845405	4215	4215	4215	4215	0
553	20240709	103200	71845405	4215	4215	4215	4215	0
554	20240709	103100	71845405	4215	4215	4215	4215	0
555	20240709	103000	71845405	4215	4215	4215	4215	0
556	20240709	102900	71845405	4215	4215	4215	4215	1
557	20240709	102800	71841190	4210	4210	4210	4210	0
558	20240709	102700	71841190	4210	4210	4210	4210	0
559	20240709	102600	71841190	4210	4210	4210	4210	0
560	20240709	102500	71841190	4210	4210	4210	4210	0
561	20240709	102400	71841190	4210	4210	4210	4210	0
562	20240709	102300	71841190	4210	4210	4210	4210	0
563	20240709	102200	71841190	4210	4210	4210	4210	0
564	20240709	102100	71841190	4210	4210	4210	4210	0
565	20240709	102000	71841190	4210	4210	4215	4210	20
566	20240709	101900	71756940	4215	4185	4215	4185	5000
567	20240709	101800	50689465	4215	4215	4215	4215	0
568	20240709	101700	50689465	4215	4215	4215	4215	0
569	20240709	101600	50689465	4215	4215	4215	4215	0
570	20240709	101500	50689465	4215	4215	4215	4215	0
571	20240709	101400	50689465	4215	4195	4215	4195	5
572	20240709	101300	50668450	4195	4200	4200	4190	3078
573	20240709	101200	37756690	4215	4215	4215	4215	1
574	20240709	101100	37752475	4200	4210	4210	4200	312
575	20240709	101000	36441975	4215	4215	4215	4215	10
576	20240709	100900	36399825	4220	4220	4220	4220	0
577	20240709	100800	36399825	4220	4220	4220	4220	0
578	20240709	100700	36399825	4220	4215	4220	4215	19
579	20240709	100600	36319735	4225	4225	4225	4225	0
580	20240709	100500	36319735	4225	4220	4225	4220	7
581	20240709	100400	36290170	4230	4230	4230	4230	0
582	20240709	100300	36290170	4230	4230	4230	4230	0
583	20240709	100200	36290170	4230	4230	4230	4230	0
584	20240709	100100	36290170	4230	4230	4230	4225	11
585	20240709	100000	36243650	4225	4225	4225	4225	26
586	20240709	095900	36133800	4225	4225	4225	4225	5
587	20240709	095800	36112675	4225	4225	4225	4225	300
588	20240709	095700	34845175	4230	4225	4230	4225	141
589	20240709	095600	34249245	4225	4215	4225	4215	598
590	20240709	095500	31723200	4220	4220	4220	4220	7
591	20240709	095400	31693660	4220	4220	4220	4220	3
592	20240709	095300	31681000	4225	4225	4225	4225	9
593	20240709	095200	31642975	4230	4230	4230	4230	0
594	20240709	095100	31642975	4230	4230	4230	4230	0
595	20240709	095000	31642975	4230	4230	4230	4230	0
596	20240709	094900	31642975	4230	4230	4230	4230	24
597	20240709	094800	31541455	4230	4230	4230	4230	0
598	20240709	094700	31541455	4230	4230	4230	4230	2
599	20240709	094600	31532995	4225	4225	4225	4225	0
600	20240709	094500	31532995	4225	4225	4225	4225	1
601	20240709	094400	31528770	4250	4250	4250	4250	0
602	20240709	094300	31528770	4250	4250	4250	4250	0
603	20240709	094200	31528770	4250	4235	4250	4235	5
604	20240709	094100	31507565	4220	4220	4220	4220	341
605	20240709	094000	30068545	4240	4240	4240	4240	1
606	20240709	093900	30064305	4235	4235	4235	4235	3
607	20240709	093800	30051600	4240	4230	4240	4225	203
608	20240709	093700	29192910	4230	4230	4230	4230	0
609	20240709	093600	29192910	4230	4230	4230	4230	13
610	20240709	093500	29137920	4245	4245	4245	4245	0
611	20240709	093400	29137920	4245	4245	4245	4245	200
612	20240709	093300	28288920	4240	4240	4240	4240	0
613	20240709	093200	28288920	4240	4235	4240	4235	1382
614	20240709	093100	22429430	4240	4240	4240	4240	0
615	20240709	093000	22429430	4240	4240	4240	4240	0
616	20240709	092900	22429430	4240	4240	4240	4240	1
617	20240709	092800	22425190	4240	4235	4240	4225	844
618	20240709	092700	18859230	4235	4245	4245	4235	4
619	20240709	092600	18842275	4245	4240	4245	4240	3
620	20240709	092500	18829545	4245	4225	4245	4225	315
621	20240709	092400	17497390	4220	4220	4220	4220	10
622	20240709	092300	17455190	4230	4225	4230	4225	12
623	20240709	092200	17404485	4230	4225	4230	4225	50
624	20240709	092100	17193010	4230	4220	4230	4220	7
625	20240709	092000	17163440	4220	4220	4220	4210	490
626	20240709	091900	15100460	4220	4220	4220	4210	517
627	20240709	091800	12923720	4220	4215	4220	4215	11
628	20240709	091700	12877350	4230	4230	4230	4230	0
629	20240709	091600	12877350	4230	4220	4230	4220	51
630	20240709	091500	12662120	4220	4225	4230	4220	23
631	20240709	091400	12564990	4245	4245	4245	4245	0
632	20240709	091300	12564990	4245	4245	4245	4245	0
633	20240709	091200	12564990	4245	4240	4245	4240	10
634	20240709	091100	12522545	4250	4250	4250	4250	1
635	20240709	091000	12518295	4245	4195	4245	4195	2336
636	20240709	090900	2683200	4190	4190	4190	4190	105
637	20240709	090800	2243250	4155	4155	4155	4155	0
638	20240709	090700	2243250	4155	4170	4170	4155	110
639	20240709	090600	1786140	4190	4190	4190	4190	0
640	20240709	090500	1786140	4190	4190	4190	4190	0
641	20240709	090400	1786140	4190	4190	4190	4190	1
642	20240709	090300	1781950	4160	4160	4160	4160	0
643	20240709	090200	1781950	4160	4155	4160	4140	140
644	20240709	090100	1200925	4140	4175	4175	4140	11
645	20240709	090000	1155350	4110	4150	4190	4110	279