KissMeData/020120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190800	284433850	4145	4145	4145	4145	749
3	20240709	190700	284433850	4145	4145	4145	4145	0
4	20240709	190600	284433850	4145	4145	4145	4145	0
5	20240709	190500	284433850	4145	4145	4145	4145	0
6	20240709	190400	284433850	4145	4145	4145	4145	0
7	20240709	190300	284433850	4145	4145	4145	4145	0
8	20240709	190200	284433850	4145	4145	4145	4145	0
9	20240709	190100	284433850	4145	4145	4145	4145	0
10	20240709	190000	284433850	4145	4145	4145	4145	0
11	20240709	185900	284433850	4145	4145	4145	4145	0
12	20240709	185800	284433850	4145	4145	4145	4145	0
13	20240709	185700	284433850	4145	4145	4145	4145	0
14	20240709	185600	284433850	4145	4145	4145	4145	0
15	20240709	185500	284433850	4145	4145	4145	4145	0
16	20240709	185400	284433850	4145	4145	4145	4145	0
17	20240709	185300	284433850	4145	4145	4145	4145	0
18	20240709	185200	284433850	4145	4145	4145	4145	0
19	20240709	185100	284433850	4145	4145	4145	4145	0
20	20240709	185000	284433850	4145	4145	4145	4145	0
21	20240709	184900	284433850	4145	4145	4145	4145	0
22	20240709	184800	284433850	4145	4145	4145	4145	0
23	20240709	184700	284433850	4145	4145	4145	4145	0
24	20240709	184600	284433850	4145	4145	4145	4145	0
25	20240709	184500	284433850	4145	4145	4145	4145	0
26	20240709	184400	284433850	4145	4145	4145	4145	0
27	20240709	184300	284433850	4145	4145	4145	4145	0
28	20240709	184200	284433850	4145	4145	4145	4145	0
29	20240709	184100	284433850	4145	4145	4145	4145	0
30	20240709	184000	284433850	4145	4145	4145	4145	0
31	20240709	183900	284433850	4145	4145	4145	4145	0
32	20240709	183800	284433850	4145	4145	4145	4145	749
33	20240709	183700	284433850	4145	4145	4145	4145	0
34	20240709	183600	284433850	4145	4145	4145	4145	0
35	20240709	183500	284433850	4145	4145	4145	4145	0
36	20240709	183400	284433850	4145	4145	4145	4145	0
37	20240709	183300	284433850	4145	4145	4145	4145	0
38	20240709	183200	284433850	4145	4145	4145	4145	0
39	20240709	183100	284433850	4145	4145	4145	4145	0
40	20240709	183000	284433850	4145	4145	4145	4145	0
41	20240709	182900	284433850	4145	4145	4145	4145	0
42	20240709	182800	284433850	4145	4145	4145	4145	0
43	20240709	182700	284433850	4145	4145	4145	4145	0
44	20240709	182600	284433850	4145	4145	4145	4145	0
45	20240709	182500	284433850	4145	4145	4145	4145	0
46	20240709	182400	284433850	4145	4145	4145	4145	0
47	20240709	182300	284433850	4145	4145	4145	4145	0
48	20240709	182200	284433850	4145	4145	4145	4145	0
49	20240709	182100	284433850	4145	4145	4145	4145	0
50	20240709	182000	284433850	4145	4145	4145	4145	0
51	20240709	181900	284433850	4145	4145	4145	4145	0
52	20240709	181800	284433850	4145	4145	4145	4145	0
53	20240709	181700	284433850	4145	4145	4145	4145	0
54	20240709	181600	284433850	4145	4145	4145	4145	0
55	20240709	181500	284433850	4145	4145	4145	4145	0
56	20240709	181400	284433850	4145	4145	4145	4145	0
57	20240709	181300	284433850	4145	4145	4145	4145	0
58	20240709	181200	284433850	4145	4145	4145	4145	0
59	20240709	181100	284433850	4145	4145	4145	4145	0
60	20240709	181000	284433850	4145	4145	4145	4145	0
61	20240709	180900	284433850	4145	4145	4145	4145	0
62	20240709	180800	284433850	4145	4145	4145	4145	749
63	20240709	180700	284433850	4145	4145	4145	4145	0
64	20240709	180600	284433850	4145	4145	4145	4145	0
65	20240709	180500	284433850	4145	4145	4145	4145	0
66	20240709	180400	284433850	4145	4145	4145	4145	0
67	20240709	180300	284433850	4145	4145	4145	4145	0
68	20240709	180200	284433850	4145	4145	4145	4145	0
69	20240709	180100	284433850	4145	4145	4145	4145	0
70	20240709	180000	284433850	4145	4145	4145	4145	0
71	20240709	175900	284433850	4145	4145	4145	4145	0
72	20240709	175800	284433850	4145	4145	4145	4145	0
73	20240709	175700	284433850	4145	4145	4145	4145	0
74	20240709	175600	284433850	4145	4145	4145	4145	0
75	20240709	175500	284433850	4145	4145	4145	4145	0
76	20240709	175400	284433850	4145	4145	4145	4145	0
77	20240709	175300	284433850	4145	4145	4145	4145	0
78	20240709	175200	284433850	4145	4145	4145	4145	0
79	20240709	175100	284433850	4145	4145	4145	4145	0
80	20240709	175000	284433850	4145	4145	4145	4145	0
81	20240709	174900	284433850	4145	4145	4145	4145	0
82	20240709	174800	284433850	4145	4145	4145	4145	0
83	20240709	174700	284433850	4145	4145	4145	4145	0
84	20240709	174600	284433850	4145	4145	4145	4145	0
85	20240709	174500	284433850	4145	4145	4145	4145	0
86	20240709	174400	284433850	4145	4145	4145	4145	0
87	20240709	174300	284433850	4145	4145	4145	4145	0
88	20240709	174200	284433850	4145	4145	4145	4145	0
89	20240709	174100	284433850	4145	4145	4145	4145	0
90	20240709	174000	284433850	4145	4145	4145	4145	0
91	20240709	173900	284433850	4145	4145	4145	4145	0
92	20240709	173800	284433850	4145	4145	4145	4145	749
93	20240709	173700	284433850	4145	4145	4145	4145	0
94	20240709	173600	284433850	4145	4145	4145	4145	0
95	20240709	173500	284433850	4145	4145	4145	4145	0
96	20240709	173400	284433850	4145	4145	4145	4145	0
97	20240709	173300	284433850	4145	4145	4145	4145	0
98	20240709	173200	284433850	4145	4145	4145	4145	0
99	20240709	173100	284433850	4145	4145	4145	4145	0
100	20240709	173000	284433850	4145	4145	4145	4145	0
101	20240709	172900	284433850	4145	4145	4145	4145	0
102	20240709	172800	284433850	4145	4145	4145	4145	0
103	20240709	172700	284433850	4145	4145	4145	4145	0
104	20240709	172600	284433850	4145	4145	4145	4145	0
105	20240709	172500	284433850	4145	4145	4145	4145	0
106	20240709	172400	284433850	4145	4145	4145	4145	0
107	20240709	172300	284433850	4145	4145	4145	4145	0
108	20240709	172200	284433850	4145	4145	4145	4145	0
109	20240709	172100	284433850	4145	4145	4145	4145	0
110	20240709	172000	284433850	4145	4145	4145	4145	0
111	20240709	171900	284433850	4145	4145	4145	4145	0
112	20240709	171800	284433850	4145	4145	4145	4145	0
113	20240709	171700	284433850	4145	4145	4145	4145	0
114	20240709	171600	284433850	4145	4145	4145	4145	0
115	20240709	171500	284433850	4145	4145	4145	4145	0
116	20240709	171400	284433850	4145	4145	4145	4145	0
117	20240709	171300	284433850	4145	4145	4145	4145	0
118	20240709	171200	284433850	4145	4145	4145	4145	0
119	20240709	171100	284433850	4145	4145	4145	4145	0
120	20240709	171000	284433850	4145	4145	4145	4145	0
121	20240709	170900	284433850	4145	4145	4145	4145	0
122	20240709	170800	284433850	4145	4145	4145	4145	749
123	20240709	170700	284433850	4145	4145	4145	4145	0
124	20240709	170600	284433850	4145	4145	4145	4145	0
125	20240709	170500	284433850	4145	4145	4145	4145	0
126	20240709	170400	284433850	4145	4145	4145	4145	0
127	20240709	170300	284433850	4145	4145	4145	4145	0
128	20240709	170200	284433850	4145	4145	4145	4145	0
129	20240709	170100	284433850	4145	4145	4145	4145	0
130	20240709	170000	284433850	4145	4145	4145	4145	0
131	20240709	165900	284433850	4145	4145	4145	4145	0
132	20240709	165800	284433850	4145	4145	4145	4145	0
133	20240709	165700	284433850	4145	4145	4145	4145	0
134	20240709	165600	284433850	4145	4145	4145	4145	0
135	20240709	165500	284433850	4145	4145	4145	4145	0
136	20240709	165400	284433850	4145	4145	4145	4145	0
137	20240709	165300	284433850	4145	4145	4145	4145	0
138	20240709	165200	284433850	4145	4145	4145	4145	0
139	20240709	165100	284433850	4145	4145	4145	4145	0
140	20240709	165000	284433850	4145	4145	4145	4145	0
141	20240709	164900	284433850	4145	4145	4145	4145	0
142	20240709	164800	284433850	4145	4145	4145	4145	0
143	20240709	164700	284433850	4145	4145	4145	4145	0
144	20240709	164600	284433850	4145	4145	4145	4145	0
145	20240709	164500	284433850	4145	4145	4145	4145	0
146	20240709	164400	284433850	4145	4145	4145	4145	0
147	20240709	164300	284433850	4145	4145	4145	4145	0
148	20240709	164200	284433850	4145	4145	4145	4145	0
149	20240709	164100	284433850	4145	4145	4145	4145	0
150	20240709	164000	284433850	4145	4145	4145	4145	0
151	20240709	163900	284433850	4145	4145	4145	4145	0
152	20240709	163800	284433850	4145	4145	4145	4145	749
153	20240709	163700	284433850	4145	4145	4145	4145	0
154	20240709	163600	284433850	4145	4145	4145	4145	0
155	20240709	163500	284433850	4145	4145	4145	4145	0
156	20240709	163400	284433850	4145	4145	4145	4145	0
157	20240709	163300	284433850	4145	4145	4145	4145	0
158	20240709	163200	284433850	4145	4145	4145	4145	0
159	20240709	163100	284433850	4145	4145	4145	4145	0
160	20240709	163000	284433850	4145	4145	4145	4145	0
161	20240709	162900	284433850	4145	4145	4145	4145	0
162	20240709	162800	284433850	4145	4145	4145	4145	0
163	20240709	162700	284433850	4145	4145	4145	4145	0
164	20240709	162600	284433850	4145	4145	4145	4145	0
165	20240709	162500	284433850	4145	4145	4145	4145	0
166	20240709	162400	284433850	4145	4145	4145	4145	0
167	20240709	162300	284433850	4145	4145	4145	4145	0
168	20240709	162200	284433850	4145	4145	4145	4145	0
169	20240709	162100	284433850	4145	4145	4145	4145	0
170	20240709	162000	284433850	4145	4145	4145	4145	0
171	20240709	161900	284433850	4145	4145	4145	4145	0
172	20240709	161800	284433850	4145	4145	4145	4145	0
173	20240709	161700	284433850	4145	4145	4145	4145	0
174	20240709	161600	284433850	4145	4145	4145	4145	0
175	20240709	161500	284433850	4145	4145	4145	4145	0
176	20240709	161400	284433850	4145	4145	4145	4145	0
177	20240709	161300	284433850	4145	4145	4145	4145	0
178	20240709	161200	284433850	4145	4145	4145	4145	0
179	20240709	161100	284433850	4145	4145	4145	4145	0
180	20240709	161000	284433850	4145	4145	4145	4145	0
181	20240709	160900	284433850	4145	4145	4145	4145	0
182	20240709	160800	284433850	4145	4145	4145	4145	749
183	20240709	160700	284433850	4145	4145	4145	4145	0
184	20240709	160600	284433850	4145	4145	4145	4145	0
185	20240709	160500	284433850	4145	4145	4145	4145	0
186	20240709	160400	284433850	4145	4145	4145	4145	0
187	20240709	160300	284433850	4145	4145	4145	4145	0
188	20240709	160200	284433850	4145	4145	4145	4145	0
189	20240709	160100	284433850	4145	4145	4145	4145	0
190	20240709	160000	284433850	4145	4145	4145	4145	0
191	20240709	155900	284433850	4145	4145	4145	4145	0
192	20240709	155800	284433850	4145	4145	4145	4145	0
193	20240709	155700	284433850	4145	4145	4145	4145	0
194	20240709	155600	284433850	4145	4145	4145	4145	0
195	20240709	155500	284433850	4145	4145	4145	4145	0
196	20240709	155400	284433850	4145	4145	4145	4145	0
197	20240709	155300	284433850	4145	4145	4145	4145	0
198	20240709	155200	284433850	4145	4145	4145	4145	0
199	20240709	155100	284433850	4145	4145	4145	4145	0
200	20240709	155000	284433850	4145	4145	4145	4145	0
201	20240709	154900	284433850	4145	4145	4145	4145	0
202	20240709	154800	284433850	4145	4145	4145	4145	0
203	20240709	154700	284433850	4145	4145	4145	4145	0
204	20240709	154600	284433850	4145	4145	4145	4145	0
205	20240709	154500	284433850	4145	4145	4145	4145	0
206	20240709	154400	284433850	4145	4145	4145	4145	0
207	20240709	154300	284433850	4145	4145	4145	4145	0
208	20240709	154200	284433850	4145	4145	4145	4145	0
209	20240709	154100	284433850	4145	4145	4145	4145	0
210	20240709	154000	284433850	4145	4145	4145	4145	0
211	20240709	153900	284433850	4145	4145	4145	4145	0
212	20240709	153800	284433850	4145	4145	4145	4145	749
213	20240709	153700	284433850	4145	4145	4145	4145	0
214	20240709	153600	284433850	4145	4145	4145	4145	0
215	20240709	153500	284433850	4145	4145	4145	4145	0
216	20240709	153400	284433850	4145	4145	4145	4145	0
217	20240709	153300	284433850	4145	4145	4145	4145	0
218	20240709	153200	284433850	4145	4145	4145	4145	0
219	20240709	153100	284433850	4145	4145	4145	4145	0
220	20240709	153000	284433850	4145	4145	4145	4145	749
221	20240709	152900	281329245	4145	4145	4145	4145	0
222	20240709	152800	281329245	4145	4145	4145	4145	0
223	20240709	152700	281329245	4145	4145	4145	4145	0
224	20240709	152600	281329245	4145	4145	4145	4145	0
225	20240709	152500	281329245	4145	4145	4145	4145	0
226	20240709	152400	281329245	4145	4145	4145	4145	0
227	20240709	152300	281329245	4145	4145	4145	4145	0
228	20240709	152200	281329245	4145	4145	4145	4145	0
229	20240709	152100	281329245	4145	4145	4145	4145	0
230	20240709	152000	281329245	4145	4145	4145	4145	0
231	20240709	151900	281329245	4145	4135	4145	4135	20
232	20240709	151800	281246355	4135	4135	4135	4135	8
233	20240709	151700	281213275	4135	4135	4135	4135	24
234	20240709	151600	281114035	4130	4135	4135	4130	181
235	20240709	151500	280366005	4130	4135	4135	4130	173
236	20240709	151400	279651005	4130	4130	4130	4130	1
237	20240709	151300	279646875	4130	4145	4145	4130	19
238	20240709	151200	279568375	4135	4135	4135	4135	40
239	20240709	151100	279402975	4135	4130	4135	4130	184
240	20240709	151000	278642570	4135	4135	4145	4135	517
241	20240709	150900	276504605	4130	4135	4135	4130	544
242	20240709	150800	274256950	4135	4135	4135	4135	20
243	20240709	150700	274174250	4140	4140	4140	4135	82
244	20240709	150600	273834830	4145	4135	4145	4135	22
245	20240709	150500	273743660	4135	4135	4135	4135	24
246	20240709	150400	273644420	4130	4130	4130	4130	62
247	20240709	150300	273388360	4130	4130	4130	4130	207
248	20240709	150200	272533450	4130	4145	4145	4130	23
249	20240709	150100	272438445	4130	4145	4145	4130	313
250	20240709	150000	271145725	4145	4130	4145	4130	795
251	20240709	145900	267862330	4135	4125	4135	4125	8
252	20240709	145800	267829280	4125	4125	4125	4125	0
253	20240709	145700	267829280	4125	4125	4125	4125	3
254	20240709	145600	267816905	4125	4125	4125	4125	8
255	20240709	145500	267783905	4125	4130	4130	4125	112
256	20240709	145400	267321475	4125	4125	4125	4125	0
257	20240709	145300	267321475	4125	4125	4125	4125	2
258	20240709	145200	267313225	4125	4125	4125	4125	4
259	20240709	145100	267296725	4125	4125	4125	4125	15
260	20240709	145000	267234850	4125	4120	4125	4120	47
261	20240709	144900	267041205	4125	4125	4125	4125	153
262	20240709	144800	266410080	4120	4120	4120	4120	338
263	20240709	144700	265017520	4120	4120	4120	4120	169
264	20240709	144600	264321240	4120	4120	4120	4120	169
265	20240709	144500	263624960	4120	4120	4120	4120	170
266	20240709	144400	262924560	4120	4120	4120	4120	338
267	20240709	144300	261532000	4120	4120	4120	4120	299
268	20240709	144200	260300120	4120	4130	4130	4120	171
269	20240709	144100	259595580	4120	4120	4120	4120	380
270	20240709	144000	258029980	4120	4120	4120	4120	338
271	20240709	143900	256637420	4125	4130	4130	4125	199
272	20240709	143800	255816395	4130	4115	4130	4115	620
273	20240709	143700	253260425	4115	4115	4115	4115	169
274	20240709	143600	252564990	4115	4115	4115	4115	354
275	20240709	143500	251108280	4115	4115	4115	4115	169
276	20240709	143400	250412845	4120	4120	4120	4120	169
277	20240709	143300	249716565	4120	4120	4120	4120	369
278	20240709	143200	248196285	4120	4120	4120	4120	337
279	20240709	143100	246807845	4120	4120	4120	4120	169
280	20240709	143000	246111565	4120	4120	4120	4120	169
281	20240709	142900	245415285	4120	4120	4120	4120	169
282	20240709	142800	244719005	4120	4120	4120	4120	338
283	20240709	142700	243326445	4125	4120	4125	4120	171
284	20240709	142600	242621915	4120	4120	4120	4120	168
285	20240709	142500	241929755	4120	4120	4120	4120	169
286	20240709	142400	241233475	4120	4120	4120	4120	171
287	20240709	142300	240528955	4120	4120	4120	4120	338
288	20240709	142200	239136395	4120	4120	4120	4120	169
289	20240709	142100	238440115	4120	4125	4125	4120	171
290	20240709	142000	237735585	4120	4125	4125	4120	171
291	20240709	141900	237031055	4120	4125	4125	4120	290
292	20240709	141800	235835645	4130	4125	4130	4125	182
293	20240709	141700	235084890	4125	4125	4125	4125	169
294	20240709	141600	234387765	4125	4130	4130	4125	194
295	20240709	141500	233587390	4130	4125	4130	4125	210
296	20240709	141400	232720935	4125	4125	4125	4125	168
297	20240709	141300	232027935	4130	4130	4130	4125	175
298	20240709	141200	231306030	4125	4125	4125	4125	169
299	20240709	141100	230608905	4120	4125	4125	4120	2197
300	20240709	141000	221547125	4130	4125	4130	4125	260
301	20240709	140900	220474170	4125	4125	4125	4125	169
302	20240709	140800	219777045	4120	4130	4130	4120	172
303	20240709	140700	219068375	4120	4120	4120	4120	602
304	20240709	140600	216588135	4130	4115	4130	4115	170
305	20240709	140500	215888570	4115	4110	4115	4110	277
306	20240709	140400	214749560	4110	4115	4115	4110	269
307	20240709	140300	213643470	4110	4110	4110	4110	338
308	20240709	140200	212254290	4115	4115	4115	4115	11
309	20240709	140100	212209025	4115	4115	4115	4115	169
310	20240709	140000	211513590	4115	4115	4115	4115	169
311	20240709	135900	210818155	4115	4115	4115	4115	488
312	20240709	135800	208810035	4120	4115	4120	4115	170
313	20240709	135700	208110480	4120	4120	4120	4120	168
314	20240709	135600	207418320	4130	4115	4130	4115	179
315	20240709	135500	206681585	4115	4115	4115	4115	168
316	20240709	135400	205990265	4115	4115	4115	4115	480
317	20240709	135300	204015065	4115	4115	4115	4115	169
318	20240709	135200	203319630	4115	4120	4120	4115	171
319	20240709	135100	202615955	4115	4125	4125	4115	3270
320	20240709	135000	189133420	4125	4125	4130	4125	387
321	20240709	134900	187536890	4130	4130	4130	4130	1559
322	20240709	134800	181098220	4130	4130	4130	4130	169
323	20240709	134700	180400250	4130	4130	4130	4130	169
324	20240709	134600	179702280	4130	4130	4130	4130	1619
325	20240709	134500	173015810	4135	4135	4135	4130	321
326	20240709	134400	171689320	4130	4130	4130	4130	168
327	20240709	134300	170995480	4130	4135	4135	4130	385
328	20240709	134200	169404350	4135	4135	4135	4135	338
329	20240709	134100	168006720	4135	4135	4135	4135	169
330	20240709	134000	167307905	4135	4135	4135	4135	170
331	20240709	133900	166604955	4145	4145	4145	4145	3
332	20240709	133800	166592520	4135	4130	4140	4130	871
333	20240709	133700	162989105	4130	4130	4130	4130	169
334	20240709	133600	162291135	4135	4135	4135	4135	1472
335	20240709	133500	156204415	4135	4135	4135	4135	169
336	20240709	133400	155505600	4135	4140	4140	4135	446
337	20240709	133300	153660825	4145	4135	4145	4135	269
338	20240709	133200	152547510	4140	4140	4140	4140	451
339	20240709	133100	150680370	4140	4140	4140	4140	549
340	20240709	133000	148407510	4135	4135	4135	4135	169
341	20240709	132900	147708695	4135	4135	4135	4135	515
342	20240709	132800	145579170	4130	4130	4130	4130	0
343	20240709	132700	145579170	4130	4130	4130	4130	0
344	20240709	132600	145579170	4130	4135	4135	4130	365
345	20240709	132500	144071630	4130	4135	4135	4130	213
346	20240709	132400	143191925	4135	4135	4135	4135	190
347	20240709	132300	142406275	4140	4140	4140	4140	2
348	20240709	132200	142397995	4145	4140	4145	4135	217
349	20240709	132100	141500635	4145	4145	4145	4140	953
350	20240709	132000	137554830	4150	4150	4150	4150	3
351	20240709	131900	137542380	4145	4145	4145	4145	210
352	20240709	131800	136671930	4150	4155	4155	4150	3619
353	20240709	131700	121644990	4160	4160	4160	4160	122
354	20240709	131600	121137470	4170	4170	4170	4170	133
355	20240709	131500	120582860	4170	4160	4170	4160	263
356	20240709	131400	119488350	4160	4160	4160	4160	210
357	20240709	131300	118614750	4165	4165	4165	4165	210
358	20240709	131200	117740100	4165	4165	4165	4165	0
359	20240709	131100	117740100	4165	4165	4165	4165	0
360	20240709	131000	117740100	4165	4165	4165	4165	0
361	20240709	130900	117740100	4165	4165	4165	4165	0
362	20240709	130800	117740100	4165	4165	4165	4165	0
363	20240709	130700	117740100	4165	4165	4165	4165	0
364	20240709	130600	117740100	4165	4165	4165	4165	852
365	20240709	130500	114191520	4165	4165	4165	4165	2
366	20240709	130400	114183190	4165	4165	4165	4165	0
367	20240709	130300	114183190	4165	4165	4165	4165	4
368	20240709	130200	114166530	4165	4165	4165	4165	0
369	20240709	130100	114166530	4165	4165	4165	4165	0
370	20240709	130000	114166530	4165	4165	4165	4165	0
371	20240709	125900	114166530	4165	4165	4165	4165	0
372	20240709	125800	114166530	4165	4165	4165	4165	1
373	20240709	125700	114162365	4150	4150	4150	4150	0
374	20240709	125600	114162365	4150	4160	4160	4150	1200
375	20240709	125500	109176660	4160	4160	4160	4160	120
376	20240709	125400	108677460	4165	4165	4165	4165	0
377	20240709	125300	108677460	4165	4165	4165	4165	0
378	20240709	125200	108677460	4165	4165	4165	4165	1
379	20240709	125100	108673295	4165	4165	4165	4165	1
380	20240709	125000	108669130	4160	4160	4160	4160	6
381	20240709	124900	108644170	4155	4155	4155	4155	0
382	20240709	124800	108644170	4155	4155	4155	4155	0
383	20240709	124700	108644170	4155	4160	4160	4155	5173
384	20240709	124600	87125090	4160	4160	4160	4160	100
385	20240709	124500	86709090	4160	4160	4160	4160	1085
386	20240709	124400	82195490	4160	4160	4160	4160	120
387	20240709	124300	81696290	4165	4165	4165	4165	5
388	20240709	124200	81675465	4165	4165	4165	4165	0
389	20240709	124100	81675465	4165	4165	4165	4165	0
390	20240709	124000	81675465	4165	4165	4165	4165	277
391	20240709	123900	80521760	4170	4170	4170	4170	0
392	20240709	123800	80521760	4170	4170	4170	4170	0
393	20240709	123700	80521760	4170	4170	4170	4170	0
394	20240709	123600	80521760	4170	4170	4170	4170	1
395	20240709	123500	80517590	4165	4165	4165	4165	0
396	20240709	123400	80517590	4165	4165	4165	4165	0
397	20240709	123300	80517590	4165	4165	4165	4165	0
398	20240709	123200	80517590	4165	4165	4165	4165	90
399	20240709	123100	80142740	4165	4165	4165	4165	0
400	20240709	123000	80142740	4165	4165	4165	4165	0
401	20240709	122900	80142740	4165	4165	4165	4165	0
402	20240709	122800	80142740	4165	4165	4165	4165	0
403	20240709	122700	80142740	4165	4165	4165	4165	0
404	20240709	122600	80142740	4165	4165	4165	4165	0
405	20240709	122500	80142740	4165	4165	4165	4165	0
406	20240709	122400	80142740	4165	4165	4165	4165	0
407	20240709	122300	80142740	4165	4165	4165	4165	0
408	20240709	122200	80142740	4165	4165	4165	4165	0
409	20240709	122100	80142740	4165	4165	4165	4165	265
410	20240709	122000	79039015	4165	4165	4165	4165	0
411	20240709	121900	79039015	4165	4165	4165	4165	200
412	20240709	121800	78206015	4165	4165	4165	4165	0
413	20240709	121700	78206015	4165	4165	4165	4165	301
414	20240709	121600	76952350	4160	4160	4160	4160	5
415	20240709	121500	76931550	4165	4165	4165	4165	0
416	20240709	121400	76931550	4165	4165	4165	4165	0
417	20240709	121300	76931550	4165	4165	4165	4165	0
418	20240709	121200	76931550	4165	4165	4165	4165	0
419	20240709	121100	76931550	4165	4165	4165	4165	13
420	20240709	121000	76877405	4165	4165	4165	4165	3
421	20240709	120900	76864910	4165	4165	4165	4165	0
422	20240709	120800	76864910	4165	4165	4165	4165	3
423	20240709	120700	76852415	4160	4160	4160	4160	0
424	20240709	120600	76852415	4160	4160	4160	4160	0
425	20240709	120500	76852415	4160	4160	4160	4160	7
426	20240709	120400	76823295	4160	4160	4160	4160	55
427	20240709	120300	76594495	4165	4165	4165	4165	0
428	20240709	120200	76594495	4165	4165	4165	4165	0
429	20240709	120100	76594495	4165	4165	4165	4165	3
430	20240709	120000	76582000	4165	4165	4165	4165	7
431	20240709	115900	76552845	4165	4165	4165	4165	70
432	20240709	115800	76261295	4160	4160	4160	4160	0
433	20240709	115700	76261295	4160	4160	4160	4160	1
434	20240709	115600	76257135	4160	4160	4160	4160	0
435	20240709	115500	76257135	4160	4160	4160	4160	0
436	20240709	115400	76257135	4160	4160	4160	4160	476
437	20240709	115300	74276975	4160	4160	4160	4160	0
438	20240709	115200	74276975	4160	4160	4160	4160	0
439	20240709	115100	74276975	4160	4160	4160	4160	55
440	20240709	115000	74048175	4165	4165	4165	4165	40
441	20240709	114900	73881575	4170	4175	4175	4170	46
442	20240709	114800	73689655	4180	4180	4180	4180	0
443	20240709	114700	73689655	4180	4180	4180	4180	0
444	20240709	114600	73689655	4180	4180	4180	4180	0
445	20240709	114500	73689655	4180	4180	4180	4180	0
446	20240709	114400	73689655	4180	4180	4180	4180	0
447	20240709	114300	73689655	4180	4180	4180	4180	10
448	20240709	114200	73647855	4160	4160	4160	4160	0
449	20240709	114100	73647855	4160	4160	4160	4160	136
450	20240709	114000	73082095	4160	4160	4160	4160	0
451	20240709	113900	73082095	4160	4155	4160	4155	26
452	20240709	113800	72974045	4160	4160	4160	4160	300
453	20240709	113700	71726045	4160	4160	4160	4160	0
454	20240709	113600	71726045	4160	4160	4160	4160	121
455	20240709	113500	71222685	4160	4160	4160	4160	0
456	20240709	113400	71222685	4160	4160	4160	4160	0
457	20240709	113300	71222685	4160	4160	4160	4160	0
458	20240709	113200	71222685	4160	4160	4160	4160	0
459	20240709	113100	71222685	4160	4160	4160	4160	0
460	20240709	113000	71222685	4160	4160	4160	4160	0
461	20240709	112900	71222685	4160	4160	4160	4160	0
462	20240709	112800	71222685	4160	4160	4160	4160	0
463	20240709	112700	71222685	4160	4160	4160	4160	0
464	20240709	112600	71222685	4160	4155	4160	4155	161
465	20240709	112500	70553225	4155	4155	4155	4155	50
466	20240709	112400	70345475	4155	4155	4155	4155	143
467	20240709	112300	69751310	4155	4155	4155	4155	17
468	20240709	112200	69680675	4155	4155	4155	4155	30
469	20240709	112100	69556025	4150	4150	4150	4150	0
470	20240709	112000	69556025	4150	4150	4150	4150	83
471	20240709	111900	69211575	4155	4155	4155	4155	1
472	20240709	111800	69207420	4155	4160	4160	4155	3
473	20240709	111700	69194945	4160	4160	4160	4160	1
474	20240709	111600	69190785	4160	4160	4160	4160	10
475	20240709	111500	69149185	4160	4160	4160	4160	1
476	20240709	111400	69145025	4150	4150	4150	4150	0
477	20240709	111300	69145025	4150	4150	4150	4150	30
478	20240709	111200	69020525	4140	4170	4170	4140	4290
479	20240709	111100	51222640	4175	4175	4175	4175	101
480	20240709	111000	50800965	4175	4180	4180	4175	2311
481	20240709	110900	41146920	4185	4185	4185	4185	0
482	20240709	110800	41146920	4185	4185	4185	4185	0
483	20240709	110700	41146920	4185	4185	4185	4185	0
484	20240709	110600	41146920	4185	4185	4185	4185	0
485	20240709	110500	41146920	4185	4185	4185	4185	0
486	20240709	110400	41146920	4185	4185	4185	4185	0
487	20240709	110300	41146920	4185	4185	4185	4185	20
488	20240709	110200	41063220	4185	4185	4185	4185	0
489	20240709	110100	41063220	4185	4185	4185	4185	1
490	20240709	110000	41059035	4185	4185	4185	4185	0
491	20240709	105900	41059035	4185	4185	4185	4185	50
492	20240709	105800	40849785	4180	4180	4180	4180	0
493	20240709	105700	40849785	4180	4180	4180	4180	0
494	20240709	105600	40849785	4180	4180	4180	4180	0
495	20240709	105500	40849785	4180	4180	4180	4180	1
496	20240709	105400	40845605	4185	4185	4185	4185	0
497	20240709	105300	40845605	4185	4185	4185	4185	0
498	20240709	105200	40845605	4185	4185	4185	4185	1
499	20240709	105100	40841420	4185	4185	4185	4185	0
500	20240709	105000	40841420	4185	4185	4185	4185	0
501	20240709	104900	40841420	4185	4185	4185	4185	0
502	20240709	104800	40841420	4185	4185	4185	4185	0
503	20240709	104700	40841420	4185	4185	4185	4185	3
504	20240709	104600	40828865	4185	4185	4185	4185	9
505	20240709	104500	40791200	4185	4185	4185	4185	0
506	20240709	104400	40791200	4185	4185	4185	4185	0
507	20240709	104300	40791200	4185	4185	4185	4185	0
508	20240709	104200	40791200	4185	4185	4185	4185	0
509	20240709	104100	40791200	4185	4185	4185	4185	1
510	20240709	104000	40787015	4185	4185	4185	4185	20
511	20240709	103900	40703315	4185	4185	4185	4185	100
512	20240709	103800	40284815	4185	4185	4185	4185	0
513	20240709	103700	40284815	4185	4185	4185	4185	0
514	20240709	103600	40284815	4185	4185	4185	4185	0
515	20240709	103500	40284815	4185	4185	4185	4185	2
516	20240709	103400	40276445	4185	4185	4185	4185	0
517	20240709	103300	40276445	4185	4185	4185	4185	0
518	20240709	103200	40276445	4185	4185	4185	4185	0
519	20240709	103100	40276445	4185	4185	4185	4185	100
520	20240709	103000	39857945	4180	4185	4185	4180	196
521	20240709	102900	39038415	4185	4185	4185	4185	0
522	20240709	102800	39038415	4185	4185	4185	4185	50
523	20240709	102700	38829165	4185	4185	4185	4185	0
524	20240709	102600	38829165	4185	4185	4185	4185	20
525	20240709	102500	38745465	4185	4185	4185	4185	0
526	20240709	102400	38745465	4185	4185	4185	4185	0
527	20240709	102300	38745465	4185	4185	4185	4185	0
528	20240709	102200	38745465	4185	4185	4185	4185	52
529	20240709	102100	38527845	4190	4190	4190	4190	1
530	20240709	102000	38523655	4190	4190	4190	4190	50
531	20240709	101900	38314155	4190	4190	4190	4190	210
532	20240709	101800	37434255	4190	4190	4190	4190	0
533	20240709	101700	37434255	4190	4190	4190	4190	0
534	20240709	101600	37434255	4190	4190	4190	4190	0
535	20240709	101500	37434255	4190	4190	4190	4190	31
536	20240709	101400	37304365	4190	4190	4190	4190	0
537	20240709	101300	37304365	4190	4190	4190	4190	0
538	20240709	101200	37304365	4190	4190	4190	4190	9
539	20240709	101100	37266655	4195	4195	4195	4195	2
540	20240709	101000	37258265	4190	4190	4190	4190	477
541	20240709	100900	35259635	4195	4195	4195	4195	0
542	20240709	100800	35259635	4195	4195	4195	4195	0
543	20240709	100700	35259635	4195	4195	4195	4195	2
544	20240709	100600	35251245	4190	4190	4190	4190	0
545	20240709	100500	35251245	4190	4190	4190	4190	26
546	20240709	100400	35142305	4195	4195	4195	4195	0
547	20240709	100300	35142305	4195	4200	4200	4190	217
548	20240709	100200	34231060	4200	4200	4200	4200	2
549	20240709	100100	34222660	4200	4200	4200	4200	30
550	20240709	100000	34096660	4200	4200	4200	4200	2
551	20240709	095900	34088260	4190	4195	4200	4190	514
552	20240709	095800	31932000	4190	4190	4190	4190	89
553	20240709	095700	31559090	4195	4190	4195	4190	82
554	20240709	095600	31215500	4190	4190	4190	4190	0
555	20240709	095500	31215500	4190	4190	4190	4190	0
556	20240709	095400	31215500	4190	4195	4195	4190	21
557	20240709	095300	31127505	4200	4200	4200	4200	0
558	20240709	095200	31127505	4200	4200	4200	4200	1
559	20240709	095100	31123305	4200	4200	4200	4200	0
560	20240709	095000	31123305	4200	4200	4200	4200	1
561	20240709	094900	31119105	4195	4185	4200	4180	41
562	20240709	094800	30947400	4180	4180	4180	4180	0
563	20240709	094700	30947400	4180	4185	4185	4180	120
564	20240709	094600	30445790	4200	4200	4200	4200	2
565	20240709	094500	30437390	4180	4180	4180	4180	0
566	20240709	094400	30437390	4180	4200	4200	4180	567
567	20240709	094300	28065805	4200	4200	4200	4200	9
568	20240709	094200	28028005	4200	4200	4200	4200	10
569	20240709	094100	27986005	4200	4180	4200	4180	51
570	20240709	094000	27772785	4195	4195	4195	4195	200
571	20240709	093900	26933785	4195	4195	4195	4195	0
572	20240709	093800	26933785	4195	4195	4195	4195	14
573	20240709	093700	26875055	4195	4195	4195	4195	1
574	20240709	093600	26870860	4190	4185	4190	4185	570
575	20240709	093500	24482660	4175	4175	4175	4175	0
576	20240709	093400	24482660	4175	4175	4175	4175	11
577	20240709	093300	24436735	4180	4180	4180	4180	1
578	20240709	093200	24432555	4185	4185	4185	4185	0
579	20240709	093100	24432555	4185	4185	4185	4185	11
580	20240709	093000	24386520	4175	4175	4175	4175	27
581	20240709	092900	24273795	4170	4170	4170	4170	0
582	20240709	092800	24273795	4170	4170	4170	4170	10
583	20240709	092700	24232095	4170	4170	4170	4170	1
584	20240709	092600	24227925	4170	4170	4170	4170	0
585	20240709	092500	24227925	4170	4180	4180	4170	508
586	20240709	092400	22108445	4190	4190	4190	4190	3
587	20240709	092300	22095875	4190	4190	4190	4190	0
588	20240709	092200	22095875	4190	4190	4190	4190	0
589	20240709	092100	22095875	4190	4190	4190	4190	2
590	20240709	092000	22087495	4195	4195	4195	4195	0
591	20240709	091900	22087495	4195	4190	4195	4170	748
592	20240709	091800	18966855	4190	4190	4190	4190	2
593	20240709	091700	18958475	4190	4190	4190	4190	2
594	20240709	091600	18950095	4185	4185	4185	4185	0
595	20240709	091500	18950095	4185	4185	4185	4185	0
596	20240709	091400	18950095	4185	4195	4200	4185	1376
597	20240709	091300	13180225	4205	4205	4205	4205	0
598	20240709	091200	13180225	4205	4170	4205	4170	1671
599	20240709	091100	6171155	4170	4175	4175	4170	87
600	20240709	091000	5808350	4170	4170	4170	4170	0
601	20240709	090900	5808350	4170	4170	4175	4170	144
602	20240709	090800	5207855	4170	4175	4175	4170	43
603	20240709	090700	5028485	4190	4190	4190	4190	3
604	20240709	090600	5015915	4190	4195	4195	4190	11
605	20240709	090500	4969775	4195	4195	4195	4195	0
606	20240709	090400	4969775	4195	4160	4195	4160	181
607	20240709	090300	4216780	4160	4160	4160	4160	20
608	20240709	090200	4133580	4165	4180	4195	4165	360
609	20240709	090100	2631910	4195	4195	4195	4195	10
610	20240709	090000	2589960	4180	4170	4180	4170	420