KissMeData/103230/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201700	108585830	4140	4140	4140	4140	426
3	20240709	201600	108585830	4140	4140	4140	4140	0
4	20240709	201500	108585830	4140	4140	4140	4140	0
5	20240709	201400	108585830	4140	4140	4140	4140	0
6	20240709	201300	108585830	4140	4140	4140	4140	0
7	20240709	201200	108585830	4140	4140	4140	4140	0
8	20240709	201100	108585830	4140	4140	4140	4140	0
9	20240709	201000	108585830	4140	4140	4140	4140	0
10	20240709	200900	108585830	4140	4140	4140	4140	0
11	20240709	200800	108585830	4140	4140	4140	4140	0
12	20240709	200700	108585830	4140	4140	4140	4140	0
13	20240709	200600	108585830	4140	4140	4140	4140	0
14	20240709	200500	108585830	4140	4140	4140	4140	0
15	20240709	200400	108585830	4140	4140	4140	4140	0
16	20240709	200300	108585830	4140	4140	4140	4140	0
17	20240709	200200	108585830	4140	4140	4140	4140	0
18	20240709	200100	108585830	4140	4140	4140	4140	0
19	20240709	200000	108585830	4140	4140	4140	4140	0
20	20240709	195900	108585830	4140	4140	4140	4140	0
21	20240709	195800	108585830	4140	4140	4140	4140	0
22	20240709	195700	108585830	4140	4140	4140	4140	0
23	20240709	195600	108585830	4140	4140	4140	4140	0
24	20240709	195500	108585830	4140	4140	4140	4140	0
25	20240709	195400	108585830	4140	4140	4140	4140	0
26	20240709	195300	108585830	4140	4140	4140	4140	0
27	20240709	195200	108585830	4140	4140	4140	4140	0
28	20240709	195100	108585830	4140	4140	4140	4140	0
29	20240709	195000	108585830	4140	4140	4140	4140	0
30	20240709	194900	108585830	4140	4140	4140	4140	0
31	20240709	194800	108585830	4140	4140	4140	4140	0
32	20240709	194700	108585830	4140	4140	4140	4140	426
33	20240709	194600	108585830	4140	4140	4140	4140	0
34	20240709	194500	108585830	4140	4140	4140	4140	0
35	20240709	194400	108585830	4140	4140	4140	4140	0
36	20240709	194300	108585830	4140	4140	4140	4140	0
37	20240709	194200	108585830	4140	4140	4140	4140	0
38	20240709	194100	108585830	4140	4140	4140	4140	0
39	20240709	194000	108585830	4140	4140	4140	4140	0
40	20240709	193900	108585830	4140	4140	4140	4140	0
41	20240709	193800	108585830	4140	4140	4140	4140	0
42	20240709	193700	108585830	4140	4140	4140	4140	0
43	20240709	193600	108585830	4140	4140	4140	4140	0
44	20240709	193500	108585830	4140	4140	4140	4140	0
45	20240709	193400	108585830	4140	4140	4140	4140	0
46	20240709	193300	108585830	4140	4140	4140	4140	0
47	20240709	193200	108585830	4140	4140	4140	4140	0
48	20240709	193100	108585830	4140	4140	4140	4140	0
49	20240709	193000	108585830	4140	4140	4140	4140	0
50	20240709	192900	108585830	4140	4140	4140	4140	0
51	20240709	192800	108585830	4140	4140	4140	4140	0
52	20240709	192700	108585830	4140	4140	4140	4140	0
53	20240709	192600	108585830	4140	4140	4140	4140	0
54	20240709	192500	108585830	4140	4140	4140	4140	0
55	20240709	192400	108585830	4140	4140	4140	4140	0
56	20240709	192300	108585830	4140	4140	4140	4140	0
57	20240709	192200	108585830	4140	4140	4140	4140	0
58	20240709	192100	108585830	4140	4140	4140	4140	0
59	20240709	192000	108585830	4140	4140	4140	4140	0
60	20240709	191900	108585830	4140	4140	4140	4140	0
61	20240709	191800	108585830	4140	4140	4140	4140	0
62	20240709	191700	108585830	4140	4140	4140	4140	426
63	20240709	191600	108585830	4140	4140	4140	4140	0
64	20240709	191500	108585830	4140	4140	4140	4140	0
65	20240709	191400	108585830	4140	4140	4140	4140	0
66	20240709	191300	108585830	4140	4140	4140	4140	0
67	20240709	191200	108585830	4140	4140	4140	4140	0
68	20240709	191100	108585830	4140	4140	4140	4140	0
69	20240709	191000	108585830	4140	4140	4140	4140	0
70	20240709	190900	108585830	4140	4140	4140	4140	0
71	20240709	190800	108585830	4140	4140	4140	4140	0
72	20240709	190700	108585830	4140	4140	4140	4140	0
73	20240709	190600	108585830	4140	4140	4140	4140	0
74	20240709	190500	108585830	4140	4140	4140	4140	0
75	20240709	190400	108585830	4140	4140	4140	4140	0
76	20240709	190300	108585830	4140	4140	4140	4140	0
77	20240709	190200	108585830	4140	4140	4140	4140	0
78	20240709	190100	108585830	4140	4140	4140	4140	0
79	20240709	190000	108585830	4140	4140	4140	4140	0
80	20240709	185900	108585830	4140	4140	4140	4140	0
81	20240709	185800	108585830	4140	4140	4140	4140	0
82	20240709	185700	108585830	4140	4140	4140	4140	0
83	20240709	185600	108585830	4140	4140	4140	4140	0
84	20240709	185500	108585830	4140	4140	4140	4140	0
85	20240709	185400	108585830	4140	4140	4140	4140	0
86	20240709	185300	108585830	4140	4140	4140	4140	0
87	20240709	185200	108585830	4140	4140	4140	4140	0
88	20240709	185100	108585830	4140	4140	4140	4140	0
89	20240709	185000	108585830	4140	4140	4140	4140	0
90	20240709	184900	108585830	4140	4140	4140	4140	0
91	20240709	184800	108585830	4140	4140	4140	4140	0
92	20240709	184700	108585830	4140	4140	4140	4140	426
93	20240709	184600	108585830	4140	4140	4140	4140	0
94	20240709	184500	108585830	4140	4140	4140	4140	0
95	20240709	184400	108585830	4140	4140	4140	4140	0
96	20240709	184300	108585830	4140	4140	4140	4140	0
97	20240709	184200	108585830	4140	4140	4140	4140	0
98	20240709	184100	108585830	4140	4140	4140	4140	0
99	20240709	184000	108585830	4140	4140	4140	4140	0
100	20240709	183900	108585830	4140	4140	4140	4140	0
101	20240709	183800	108585830	4140	4140	4140	4140	0
102	20240709	183700	108585830	4140	4140	4140	4140	0
103	20240709	183600	108585830	4140	4140	4140	4140	0
104	20240709	183500	108585830	4140	4140	4140	4140	0
105	20240709	183400	108585830	4140	4140	4140	4140	0
106	20240709	183300	108585830	4140	4140	4140	4140	0
107	20240709	183200	108585830	4140	4140	4140	4140	0
108	20240709	183100	108585830	4140	4140	4140	4140	0
109	20240709	183000	108585830	4140	4140	4140	4140	0
110	20240709	182900	108585830	4140	4140	4140	4140	0
111	20240709	182800	108585830	4140	4140	4140	4140	0
112	20240709	182700	108585830	4140	4140	4140	4140	0
113	20240709	182600	108585830	4140	4140	4140	4140	0
114	20240709	182500	108585830	4140	4140	4140	4140	0
115	20240709	182400	108585830	4140	4140	4140	4140	0
116	20240709	182300	108585830	4140	4140	4140	4140	0
117	20240709	182200	108585830	4140	4140	4140	4140	0
118	20240709	182100	108585830	4140	4140	4140	4140	0
119	20240709	182000	108585830	4140	4140	4140	4140	0
120	20240709	181900	108585830	4140	4140	4140	4140	0
121	20240709	181800	108585830	4140	4140	4140	4140	0
122	20240709	181700	108585830	4140	4140	4140	4140	426
123	20240709	181600	108585830	4140	4140	4140	4140	0
124	20240709	181500	108585830	4140	4140	4140	4140	0
125	20240709	181400	108585830	4140	4140	4140	4140	0
126	20240709	181300	108585830	4140	4140	4140	4140	0
127	20240709	181200	108585830	4140	4140	4140	4140	0
128	20240709	181100	108585830	4140	4140	4140	4140	0
129	20240709	181000	108585830	4140	4140	4140	4140	0
130	20240709	180900	108585830	4140	4140	4140	4140	0
131	20240709	180800	108585830	4140	4140	4140	4140	0
132	20240709	180700	108585830	4140	4140	4140	4140	0
133	20240709	180600	108585830	4140	4140	4140	4140	0
134	20240709	180500	108585830	4140	4140	4140	4140	0
135	20240709	180400	108585830	4140	4140	4140	4140	0
136	20240709	180300	108585830	4140	4140	4140	4140	0
137	20240709	180200	108585830	4140	4140	4140	4140	0
138	20240709	180100	108585830	4140	4140	4140	4140	0
139	20240709	180000	108585830	4140	4140	4140	4140	0
140	20240709	175900	108585830	4140	4140	4140	4140	0
141	20240709	175800	108585830	4140	4140	4140	4140	0
142	20240709	175700	108585830	4140	4140	4140	4140	0
143	20240709	175600	108585830	4140	4140	4140	4140	0
144	20240709	175500	108585830	4140	4140	4140	4140	0
145	20240709	175400	108585830	4140	4140	4140	4140	0
146	20240709	175300	108585830	4140	4140	4140	4140	0
147	20240709	175200	108585830	4140	4140	4140	4140	0
148	20240709	175100	108585830	4140	4140	4140	4140	0
149	20240709	175000	108585830	4140	4140	4140	4140	0
150	20240709	174900	108585830	4140	4140	4140	4140	0
151	20240709	174800	108585830	4140	4140	4140	4140	0
152	20240709	174700	108585830	4140	4140	4140	4140	426
153	20240709	174600	108585830	4140	4140	4140	4140	0
154	20240709	174500	108585830	4140	4140	4140	4140	0
155	20240709	174400	108585830	4140	4140	4140	4140	0
156	20240709	174300	108585830	4140	4140	4140	4140	0
157	20240709	174200	108585830	4140	4140	4140	4140	0
158	20240709	174100	108585830	4140	4140	4140	4140	0
159	20240709	174000	108585830	4140	4140	4140	4140	0
160	20240709	173900	108585830	4140	4140	4140	4140	0
161	20240709	173800	108585830	4140	4140	4140	4140	0
162	20240709	173700	108585830	4140	4140	4140	4140	0
163	20240709	173600	108585830	4140	4140	4140	4140	0
164	20240709	173500	108585830	4140	4140	4140	4140	0
165	20240709	173400	108585830	4140	4140	4140	4140	0
166	20240709	173300	108585830	4140	4140	4140	4140	0
167	20240709	173200	108585830	4140	4140	4140	4140	0
168	20240709	173100	108585830	4140	4140	4140	4140	0
169	20240709	173000	108585830	4140	4140	4140	4140	0
170	20240709	172900	108585830	4140	4140	4140	4140	0
171	20240709	172800	108585830	4140	4140	4140	4140	0
172	20240709	172700	108585830	4140	4140	4140	4140	0
173	20240709	172600	108585830	4140	4140	4140	4140	0
174	20240709	172500	108585830	4140	4140	4140	4140	0
175	20240709	172400	108585830	4140	4140	4140	4140	0
176	20240709	172300	108585830	4140	4140	4140	4140	0
177	20240709	172200	108585830	4140	4140	4140	4140	0
178	20240709	172100	108585830	4140	4140	4140	4140	0
179	20240709	172000	108585830	4140	4140	4140	4140	0
180	20240709	171900	108585830	4140	4140	4140	4140	0
181	20240709	171800	108585830	4140	4140	4140	4140	0
182	20240709	171700	108585830	4140	4140	4140	4140	426
183	20240709	171600	108585830	4140	4140	4140	4140	0
184	20240709	171500	108585830	4140	4140	4140	4140	0
185	20240709	171400	108585830	4140	4140	4140	4140	0
186	20240709	171300	108585830	4140	4140	4140	4140	0
187	20240709	171200	108585830	4140	4140	4140	4140	0
188	20240709	171100	108585830	4140	4140	4140	4140	0
189	20240709	171000	108585830	4140	4140	4140	4140	0
190	20240709	170900	108585830	4140	4140	4140	4140	0
191	20240709	170800	108585830	4140	4140	4140	4140	0
192	20240709	170700	108585830	4140	4140	4140	4140	0
193	20240709	170600	108585830	4140	4140	4140	4140	0
194	20240709	170500	108585830	4140	4140	4140	4140	0
195	20240709	170400	108585830	4140	4140	4140	4140	0
196	20240709	170300	108585830	4140	4140	4140	4140	0
197	20240709	170200	108585830	4140	4140	4140	4140	0
198	20240709	170100	108585830	4140	4140	4140	4140	0
199	20240709	170000	108585830	4140	4140	4140	4140	0
200	20240709	165900	108585830	4140	4140	4140	4140	0
201	20240709	165800	108585830	4140	4140	4140	4140	0
202	20240709	165700	108585830	4140	4140	4140	4140	0
203	20240709	165600	108585830	4140	4140	4140	4140	0
204	20240709	165500	108585830	4140	4140	4140	4140	0
205	20240709	165400	108585830	4140	4140	4140	4140	0
206	20240709	165300	108585830	4140	4140	4140	4140	0
207	20240709	165200	108585830	4140	4140	4140	4140	0
208	20240709	165100	108585830	4140	4140	4140	4140	0
209	20240709	165000	108585830	4140	4140	4140	4140	0
210	20240709	164900	108585830	4140	4140	4140	4140	0
211	20240709	164800	108585830	4140	4140	4140	4140	0
212	20240709	164700	108585830	4140	4140	4140	4140	426
213	20240709	164600	108585830	4140	4140	4140	4140	0
214	20240709	164500	108585830	4140	4140	4140	4140	0
215	20240709	164400	108585830	4140	4140	4140	4140	0
216	20240709	164300	108585830	4140	4140	4140	4140	0
217	20240709	164200	108585830	4140	4140	4140	4140	0
218	20240709	164100	108585830	4140	4140	4140	4140	0
219	20240709	164000	108585830	4140	4140	4140	4140	0
220	20240709	163900	108585830	4140	4140	4140	4140	0
221	20240709	163800	108585830	4140	4140	4140	4140	0
222	20240709	163700	108585830	4140	4140	4140	4140	0
223	20240709	163600	108585830	4140	4140	4140	4140	0
224	20240709	163500	108585830	4140	4140	4140	4140	0
225	20240709	163400	108585830	4140	4140	4140	4140	0
226	20240709	163300	108585830	4140	4140	4140	4140	0
227	20240709	163200	108585830	4140	4140	4140	4140	0
228	20240709	163100	108585830	4140	4140	4140	4140	0
229	20240709	163000	108585830	4140	4140	4140	4140	0
230	20240709	162900	108585830	4140	4140	4140	4140	0
231	20240709	162800	108585830	4140	4140	4140	4140	0
232	20240709	162700	108585830	4140	4140	4140	4140	0
233	20240709	162600	108585830	4140	4140	4140	4140	0
234	20240709	162500	108585830	4140	4140	4140	4140	0
235	20240709	162400	108585830	4140	4140	4140	4140	0
236	20240709	162300	108585830	4140	4140	4140	4140	0
237	20240709	162200	108585830	4140	4140	4140	4140	0
238	20240709	162100	108585830	4140	4140	4140	4140	0
239	20240709	162000	108585830	4140	4140	4140	4140	0
240	20240709	161900	108585830	4140	4140	4140	4140	0
241	20240709	161800	108585830	4140	4140	4140	4140	0
242	20240709	161700	108585830	4140	4140	4140	4140	426
243	20240709	161600	108585830	4140	4140	4140	4140	0
244	20240709	161500	108585830	4140	4140	4140	4140	0
245	20240709	161400	108585830	4140	4140	4140	4140	0
246	20240709	161300	108585830	4140	4140	4140	4140	0
247	20240709	161200	108585830	4140	4140	4140	4140	0
248	20240709	161100	108585830	4140	4140	4140	4140	0
249	20240709	161000	108585830	4140	4140	4140	4140	0
250	20240709	160900	108585830	4140	4140	4140	4140	0
251	20240709	160800	108585830	4140	4140	4140	4140	0
252	20240709	160700	108585830	4140	4140	4140	4140	0
253	20240709	160600	108585830	4140	4140	4140	4140	0
254	20240709	160500	108585830	4140	4140	4140	4140	0
255	20240709	160400	108585830	4140	4140	4140	4140	0
256	20240709	160300	108585830	4140	4140	4140	4140	0
257	20240709	160200	108585830	4140	4140	4140	4140	0
258	20240709	160100	108585830	4140	4140	4140	4140	0
259	20240709	160000	108585830	4140	4140	4140	4140	0
260	20240709	155900	108585830	4140	4140	4140	4140	0
261	20240709	155800	108585830	4140	4140	4140	4140	0
262	20240709	155700	108585830	4140	4140	4140	4140	0
263	20240709	155600	108585830	4140	4140	4140	4140	0
264	20240709	155500	108585830	4140	4140	4140	4140	0
265	20240709	155400	108585830	4140	4140	4140	4140	0
266	20240709	155300	108585830	4140	4140	4140	4140	0
267	20240709	155200	108585830	4140	4140	4140	4140	0
268	20240709	155100	108585830	4140	4140	4140	4140	0
269	20240709	155000	108585830	4140	4140	4140	4140	0
270	20240709	154900	108585830	4140	4140	4140	4140	0
271	20240709	154800	108585830	4140	4140	4140	4140	0
272	20240709	154700	108585830	4140	4140	4140	4140	426
273	20240709	154600	108585830	4140	4140	4140	4140	0
274	20240709	154500	108585830	4140	4140	4140	4140	0
275	20240709	154400	108585830	4140	4140	4140	4140	0
276	20240709	154300	108585830	4140	4140	4140	4140	0
277	20240709	154200	108585830	4140	4140	4140	4140	0
278	20240709	154100	108585830	4140	4140	4140	4140	0
279	20240709	154000	108585830	4140	4140	4140	4140	0
280	20240709	153900	108585830	4140	4140	4140	4140	0
281	20240709	153800	108585830	4140	4140	4140	4140	0
282	20240709	153700	108585830	4140	4140	4140	4140	0
283	20240709	153600	108585830	4140	4140	4140	4140	0
284	20240709	153500	108585830	4140	4140	4140	4140	0
285	20240709	153400	108585830	4140	4140	4140	4140	0
286	20240709	153300	108585830	4140	4140	4140	4140	0
287	20240709	153200	108585830	4140	4140	4140	4140	0
288	20240709	153100	108585830	4140	4140	4140	4140	0
289	20240709	153000	108585830	4140	4140	4140	4140	426
290	20240709	152900	106822190	4100	4100	4100	4100	0
291	20240709	152800	106822190	4100	4100	4100	4100	0
292	20240709	152700	106822190	4100	4100	4100	4100	0
293	20240709	152600	106822190	4100	4100	4100	4100	0
294	20240709	152500	106822190	4100	4100	4100	4100	0
295	20240709	152400	106822190	4100	4100	4100	4100	0
296	20240709	152300	106822190	4100	4100	4100	4100	0
297	20240709	152200	106822190	4100	4100	4100	4100	0
298	20240709	152100	106822190	4100	4100	4100	4100	0
299	20240709	152000	106822190	4100	4100	4100	4100	0
300	20240709	151900	106822190	4100	4120	4135	4100	306
301	20240709	151800	105560640	4135	4135	4135	4135	0
302	20240709	151700	105560640	4135	4135	4135	4135	1
303	20240709	151600	105556505	4120	4120	4120	4120	78
304	20240709	151500	105235145	4135	4135	4135	4135	0
305	20240709	151400	105235145	4135	4135	4135	4135	1
306	20240709	151300	105231010	4135	4135	4135	4135	1
307	20240709	151200	105226875	4135	4130	4135	4130	134
308	20240709	151100	104673450	4125	4100	4125	4100	108
309	20240709	151000	104228125	4125	4125	4125	4125	1
310	20240709	150900	104224000	4125	4125	4125	4125	0
311	20240709	150800	104224000	4125	4125	4125	4125	2
312	20240709	150700	104215750	4125	4125	4125	4125	0
313	20240709	150600	104215750	4125	4125	4125	4125	7
314	20240709	150500	104186875	4125	4125	4125	4125	0
315	20240709	150400	104186875	4125	4125	4125	4125	0
316	20240709	150300	104186875	4125	4125	4125	4125	0
317	20240709	150200	104186875	4125	4125	4125	4125	0
318	20240709	150100	104186875	4125	4125	4125	4125	1
319	20240709	150000	104182750	4105	4105	4105	4105	0
320	20240709	145900	104182750	4105	4105	4105	4105	0
321	20240709	145800	104182750	4105	4105	4105	4105	0
322	20240709	145700	104182750	4105	4105	4105	4105	1163
323	20240709	145600	99408635	4105	4105	4105	4105	31
324	20240709	145500	99281380	4100	4100	4100	4100	0
325	20240709	145400	99281380	4100	4100	4100	4100	300
326	20240709	145300	98051380	4100	4100	4100	4100	0
327	20240709	145200	98051380	4100	4095	4100	4095	90
328	20240709	145100	97682425	4090	4090	4090	4090	0
329	20240709	145000	97682425	4090	4090	4090	4090	0
330	20240709	144900	97682425	4090	4090	4090	4090	0
331	20240709	144800	97682425	4090	4090	4090	4090	17
332	20240709	144700	97612895	4090	4090	4090	4090	0
333	20240709	144600	97612895	4090	4090	4090	4090	0
334	20240709	144500	97612895	4090	4090	4090	4090	3
335	20240709	144400	97600625	4095	4095	4095	4095	0
336	20240709	144300	97600625	4095	4095	4095	4095	0
337	20240709	144200	97600625	4095	4095	4095	4095	0
338	20240709	144100	97600625	4095	4095	4095	4095	1
339	20240709	144000	97596530	4100	4100	4100	4100	0
340	20240709	143900	97596530	4100	4100	4100	4100	0
341	20240709	143800	97596530	4100	4100	4100	4100	0
342	20240709	143700	97596530	4100	4100	4100	4100	0
343	20240709	143600	97596530	4100	4100	4100	4100	0
344	20240709	143500	97596530	4100	4100	4100	4100	0
345	20240709	143400	97596530	4100	4100	4100	4100	0
346	20240709	143300	97596530	4100	4100	4100	4100	0
347	20240709	143200	97596530	4100	4100	4100	4100	0
348	20240709	143100	97596530	4100	4100	4100	4100	0
349	20240709	143000	97596530	4100	4100	4100	4100	0
350	20240709	142900	97596530	4100	4100	4100	4100	0
351	20240709	142800	97596530	4100	4085	4100	4085	276
352	20240709	142700	96466725	4080	4080	4080	4080	0
353	20240709	142600	96466725	4080	4080	4080	4080	146
354	20240709	142500	95871045	4080	4080	4080	4080	155
355	20240709	142400	95238645	4085	4085	4085	4085	0
356	20240709	142300	95238645	4085	4085	4085	4085	0
357	20240709	142200	95238645	4085	4085	4085	4085	1
358	20240709	142100	95234560	4060	4060	4060	4060	1000
359	20240709	142000	91174560	4060	4065	4065	4060	500
360	20240709	141900	89143410	4090	4090	4090	4090	0
361	20240709	141800	89143410	4090	4090	4090	4090	0
362	20240709	141700	89143410	4090	4090	4090	4090	0
363	20240709	141600	89143410	4090	4090	4090	4090	1
364	20240709	141500	89139320	4065	4065	4065	4065	0
365	20240709	141400	89139320	4065	4065	4065	4065	0
366	20240709	141300	89139320	4065	4065	4065	4065	0
367	20240709	141200	89139320	4065	4075	4075	4065	800
368	20240709	141100	85885225	4070	4070	4070	4070	0
369	20240709	141000	85885225	4070	4070	4070	4070	0
370	20240709	140900	85885225	4070	4070	4070	4070	0
371	20240709	140800	85885225	4070	4070	4070	4070	0
372	20240709	140700	85885225	4070	4075	4075	4070	248
373	20240709	140600	84874865	4070	4070	4070	4070	25
374	20240709	140500	84773115	4075	4100	4100	4075	385
375	20240709	140400	83203940	4075	4075	4075	4075	0
376	20240709	140300	83203940	4075	4075	4075	4075	0
377	20240709	140200	83203940	4075	4085	4085	4075	564
378	20240709	140100	80904355	4090	4090	4090	4090	0
379	20240709	140000	80904355	4090	4090	4090	4090	5
380	20240709	135900	80883905	4100	4100	4100	4100	0
381	20240709	135800	80883905	4100	4100	4100	4100	500
382	20240709	135700	78833905	4100	4100	4100	4100	0
383	20240709	135600	78833905	4100	4100	4100	4100	0
384	20240709	135500	78833905	4100	4100	4100	4100	0
385	20240709	135400	78833905	4100	4100	4100	4100	0
386	20240709	135300	78833905	4100	4100	4100	4100	0
387	20240709	135200	78833905	4100	4100	4100	4100	0
388	20240709	135100	78833905	4100	4100	4100	4100	38
389	20240709	135000	78678105	4095	4095	4095	4095	0
390	20240709	134900	78678105	4095	4095	4095	4095	0
391	20240709	134800	78678105	4095	4095	4095	4095	0
392	20240709	134700	78678105	4095	4095	4095	4095	0
393	20240709	134600	78678105	4095	4095	4095	4095	0
394	20240709	134500	78678105	4095	4095	4095	4095	661
395	20240709	134400	75971310	4095	4095	4095	4095	0
396	20240709	134300	75971310	4095	4095	4095	4095	0
397	20240709	134200	75971310	4095	4095	4095	4095	0
398	20240709	134100	75971310	4095	4095	4095	4095	0
399	20240709	134000	75971310	4095	4095	4095	4095	0
400	20240709	133900	75971310	4095	4095	4095	4095	0
401	20240709	133800	75971310	4095	4095	4095	4095	0
402	20240709	133700	75971310	4095	4100	4100	4095	653
403	20240709	133600	73296710	4095	4095	4095	4095	0
404	20240709	133500	73296710	4095	4095	4095	4095	0
405	20240709	133400	73296710	4095	4095	4095	4095	0
406	20240709	133300	73296710	4095	4095	4095	4095	0
407	20240709	133200	73296710	4095	4095	4095	4095	0
408	20240709	133100	73296710	4095	4095	4095	4095	0
409	20240709	133000	73296710	4095	4095	4095	4095	0
410	20240709	132900	73296710	4095	4095	4095	4095	0
411	20240709	132800	73296710	4095	4095	4095	4095	0
412	20240709	132700	73296710	4095	4095	4095	4095	1
413	20240709	132600	73292615	4100	4100	4100	4100	0
414	20240709	132500	73292615	4100	4100	4100	4100	0
415	20240709	132400	73292615	4100	4100	4100	4100	0
416	20240709	132300	73292615	4100	4100	4100	4100	10
417	20240709	132200	73251615	4100	4100	4100	4100	0
418	20240709	132100	73251615	4100	4100	4100	4100	0
419	20240709	132000	73251615	4100	4100	4100	4100	1
420	20240709	131900	73247515	4100	4100	4100	4100	0
421	20240709	131800	73247515	4100	4100	4100	4100	300
422	20240709	131700	72017515	4100	4100	4100	4100	0
423	20240709	131600	72017515	4100	4100	4100	4100	0
424	20240709	131500	72017515	4100	4100	4100	4100	53
425	20240709	131400	71800215	4105	4105	4105	4105	0
426	20240709	131300	71800215	4105	4105	4105	4105	0
427	20240709	131200	71800215	4105	4105	4105	4105	0
428	20240709	131100	71800215	4105	4105	4105	4105	0
429	20240709	131000	71800215	4105	4105	4105	4105	0
430	20240709	130900	71800215	4105	4105	4105	4105	0
431	20240709	130800	71800215	4105	4105	4105	4105	0
432	20240709	130700	71800215	4105	4105	4105	4105	0
433	20240709	130600	71800215	4105	4105	4105	4105	0
434	20240709	130500	71800215	4105	4105	4105	4105	1
435	20240709	130400	71796110	4105	4105	4105	4105	2
436	20240709	130300	71787900	4105	4105	4105	4105	0
437	20240709	130200	71787900	4105	4105	4105	4105	0
438	20240709	130100	71787900	4105	4105	4105	4105	0
439	20240709	130000	71787900	4105	4105	4105	4105	0
440	20240709	125900	71787900	4105	4105	4105	4105	0
441	20240709	125800	71787900	4105	4105	4105	4105	0
442	20240709	125700	71787900	4105	4105	4105	4105	0
443	20240709	125600	71787900	4105	4105	4105	4105	0
444	20240709	125500	71787900	4105	4105	4105	4105	0
445	20240709	125400	71787900	4105	4105	4105	4105	500
446	20240709	125300	69735400	4100	4100	4100	4100	0
447	20240709	125200	69735400	4100	4100	4100	4100	200
448	20240709	125100	68915400	4095	4095	4095	4095	0
449	20240709	125000	68915400	4095	4095	4095	4095	0
450	20240709	124900	68915400	4095	4095	4095	4095	0
451	20240709	124800	68915400	4095	4095	4095	4095	1
452	20240709	124700	68911305	4080	4080	4080	4080	0
453	20240709	124600	68911305	4080	4080	4080	4080	22
454	20240709	124500	68821545	4080	4080	4080	4080	0
455	20240709	124400	68821545	4080	4080	4080	4080	0
456	20240709	124300	68821545	4080	4085	4085	4080	1400
457	20240709	124200	63106830	4090	4090	4090	4090	0
458	20240709	124100	63106830	4090	4090	4090	4090	0
459	20240709	124000	63106830	4090	4090	4090	4090	257
460	20240709	123900	62055700	4095	4095	4095	4095	0
461	20240709	123800	62055700	4095	4095	4095	4095	0
462	20240709	123700	62055700	4095	4095	4095	4095	0
463	20240709	123600	62055700	4095	4095	4095	4095	0
464	20240709	123500	62055700	4095	4095	4095	4095	0
465	20240709	123400	62055700	4095	4095	4095	4095	0
466	20240709	123300	62055700	4095	4095	4095	4095	0
467	20240709	123200	62055700	4095	4095	4095	4095	0
468	20240709	123100	62055700	4095	4095	4095	4095	0
469	20240709	123000	62055700	4095	4095	4095	4095	0
470	20240709	122900	62055700	4095	4095	4095	4095	1296
471	20240709	122800	56748580	4100	4100	4100	4100	0
472	20240709	122700	56748580	4100	4100	4100	4100	0
473	20240709	122600	56748580	4100	4100	4100	4100	0
474	20240709	122500	56748580	4100	4100	4100	4100	0
475	20240709	122400	56748580	4100	4100	4100	4100	0
476	20240709	122300	56748580	4100	4100	4100	4100	0
477	20240709	122200	56748580	4100	4100	4100	4100	0
478	20240709	122100	56748580	4100	4100	4100	4100	0
479	20240709	122000	56748580	4100	4100	4100	4100	1
480	20240709	121900	56744480	4100	4100	4100	4100	0
481	20240709	121800	56744480	4100	4100	4100	4100	0
482	20240709	121700	56744480	4100	4100	4100	4100	0
483	20240709	121600	56744480	4100	4100	4100	4100	0
484	20240709	121500	56744480	4100	4100	4100	4100	0
485	20240709	121400	56744480	4100	4100	4100	4100	0
486	20240709	121300	56744480	4100	4100	4100	4100	0
487	20240709	121200	56744480	4100	4105	4105	4100	175
488	20240709	121100	56026975	4100	4100	4100	4100	135
489	20240709	121000	55473475	4105	4105	4105	4105	0
490	20240709	120900	55473475	4105	4105	4105	4105	100
491	20240709	120800	55062975	4105	4105	4105	4105	1
492	20240709	120700	55058870	4105	4105	4105	4105	0
493	20240709	120600	55058870	4105	4105	4105	4105	0
494	20240709	120500	55058870	4105	4105	4105	4105	0
495	20240709	120400	55058870	4105	4105	4105	4105	0
496	20240709	120300	55058870	4105	4105	4105	4105	0
497	20240709	120200	55058870	4105	4105	4105	4105	0
498	20240709	120100	55058870	4105	4105	4105	4105	1
499	20240709	120000	55054765	4085	4085	4085	4085	4
500	20240709	115900	55038425	4110	4110	4110	4110	0
501	20240709	115800	55038425	4110	4110	4110	4110	0
502	20240709	115700	55038425	4110	4110	4110	4110	0
503	20240709	115600	55038425	4110	4110	4110	4110	0
504	20240709	115500	55038425	4110	4110	4110	4110	0
505	20240709	115400	55038425	4110	4110	4110	4110	0
506	20240709	115300	55038425	4110	4110	4110	4085	123
507	20240709	115200	54535920	4085	4085	4085	4085	0
508	20240709	115100	54535920	4085	4085	4085	4085	0
509	20240709	115000	54535920	4085	4085	4085	4085	0
510	20240709	114900	54535920	4085	4085	4085	4085	0
511	20240709	114800	54535920	4085	4085	4085	4085	2
512	20240709	114700	54527750	4105	4105	4105	4105	0
513	20240709	114600	54527750	4105	4105	4105	4105	0
514	20240709	114500	54527750	4105	4105	4105	4105	200
515	20240709	114400	53706750	4105	4105	4105	4105	0
516	20240709	114300	53706750	4105	4105	4105	4105	0
517	20240709	114200	53706750	4105	4105	4105	4105	0
518	20240709	114100	53706750	4105	4105	4105	4105	0
519	20240709	114000	53706750	4105	4105	4105	4105	0
520	20240709	113900	53706750	4105	4105	4105	4105	0
521	20240709	113800	53706750	4105	4105	4105	4105	0
522	20240709	113700	53706750	4105	4105	4105	4105	1000
523	20240709	113600	49601750	4105	4105	4105	4105	0
524	20240709	113500	49601750	4105	4105	4105	4105	1
525	20240709	113400	49597645	4085	4085	4085	4085	0
526	20240709	113300	49597645	4085	4085	4085	4085	22
527	20240709	113200	49507775	4105	4105	4105	4105	5
528	20240709	113100	49487250	4105	4105	4105	4105	0
529	20240709	113000	49487250	4105	4105	4105	4105	0
530	20240709	112900	49487250	4105	4105	4105	4105	0
531	20240709	112800	49487250	4105	4105	4105	4105	0
532	20240709	112700	49487250	4105	4105	4105	4105	0
533	20240709	112600	49487250	4105	4105	4105	4105	0
534	20240709	112500	49487250	4105	4105	4105	4105	0
535	20240709	112400	49487250	4105	4105	4105	4105	0
536	20240709	112300	49487250	4105	4105	4105	4105	0
537	20240709	112200	49487250	4105	4105	4105	4105	0
538	20240709	112100	49487250	4105	4105	4105	4105	0
539	20240709	112000	49487250	4105	4105	4105	4105	0
540	20240709	111900	49487250	4105	4105	4105	4105	0
541	20240709	111800	49487250	4105	4105	4105	4105	1
542	20240709	111700	49483145	4105	4105	4105	4105	1
543	20240709	111600	49479040	4095	4095	4095	4095	0
544	20240709	111500	49479040	4095	4095	4095	4095	1
545	20240709	111400	49474945	4090	4090	4090	4090	0
546	20240709	111300	49474945	4090	4090	4090	4090	0
547	20240709	111200	49474945	4090	4090	4090	4090	0
548	20240709	111100	49474945	4090	4090	4090	4090	0
549	20240709	111000	49474945	4090	4095	4095	4090	145
550	20240709	110900	48881860	4115	4115	4115	4115	0
551	20240709	110800	48881860	4115	4115	4115	4115	0
552	20240709	110700	48881860	4115	4115	4115	4115	0
553	20240709	110600	48881860	4115	4115	4115	4115	0
554	20240709	110500	48881860	4115	4115	4115	4115	0
555	20240709	110400	48881860	4115	4115	4115	4115	0
556	20240709	110300	48881860	4115	4115	4115	4115	0
557	20240709	110200	48881860	4115	4115	4115	4115	0
558	20240709	110100	48881860	4115	4115	4115	4115	0
559	20240709	110000	48881860	4115	4115	4115	4115	0
560	20240709	105900	48881860	4115	4115	4115	4115	0
561	20240709	105800	48881860	4115	4115	4115	4115	0
562	20240709	105700	48881860	4115	4115	4115	4115	0
563	20240709	105600	48881860	4115	4115	4115	4115	0
564	20240709	105500	48881860	4115	4115	4115	4115	0
565	20240709	105400	48881860	4115	4115	4115	4115	2
566	20240709	105300	48873630	4115	4115	4115	4115	0
567	20240709	105200	48873630	4115	4100	4115	4100	1072
568	20240709	105100	44478415	4095	4095	4095	4095	0
569	20240709	105000	44478415	4095	4095	4095	4095	10
570	20240709	104900	44437465	4095	4095	4095	4095	60
571	20240709	104800	44191765	4100	4100	4100	4100	11
572	20240709	104700	44146665	4110	4110	4110	4110	0
573	20240709	104600	44146665	4110	4110	4110	4110	0
574	20240709	104500	44146665	4110	4110	4110	4110	265
575	20240709	104400	43057515	4115	4115	4115	4115	0
576	20240709	104300	43057515	4115	4115	4115	4115	0
577	20240709	104200	43057515	4115	4115	4115	4115	0
578	20240709	104100	43057515	4115	4115	4115	4115	0
579	20240709	104000	43057515	4115	4115	4115	4115	211
580	20240709	103900	42189250	4115	4115	4115	4115	0
581	20240709	103800	42189250	4115	4115	4115	4115	0
582	20240709	103700	42189250	4115	4115	4115	4115	41
583	20240709	103600	42020535	4110	4110	4110	4110	235
584	20240709	103500	41054685	4115	4115	4115	4115	20
585	20240709	103400	40972385	4115	4115	4115	4115	0
586	20240709	103300	40972385	4115	4115	4115	4115	0
587	20240709	103200	40972385	4115	4115	4115	4115	0
588	20240709	103100	40972385	4115	4115	4115	4115	0
589	20240709	103000	40972385	4115	4115	4115	4115	0
590	20240709	102900	40972385	4115	4115	4115	4115	1
591	20240709	102800	40968270	4110	4115	4115	4110	10
592	20240709	102700	40927145	4120	4120	4120	4120	0
593	20240709	102600	40927145	4120	4120	4120	4120	0
594	20240709	102500	40927145	4120	4120	4120	4120	0
595	20240709	102400	40927145	4120	4120	4120	4120	0
596	20240709	102300	40927145	4120	4120	4120	4120	0
597	20240709	102200	40927145	4120	4120	4120	4120	0
598	20240709	102100	40927145	4120	4120	4120	4120	0
599	20240709	102000	40927145	4120	4115	4120	4100	1285
600	20240709	101900	35636770	4100	4100	4100	4100	100
601	20240709	101800	35226770	4095	4095	4095	4095	0
602	20240709	101700	35226770	4095	4095	4095	4095	57
603	20240709	101600	34993355	4125	4110	4125	4045	3549
604	20240709	101500	20552945	4175	4195	4195	4045	3157
605	20240709	101400	7488970	4220	4220	4220	4220	1
606	20240709	101300	7484750	4200	4200	4200	4200	0
607	20240709	101200	7484750	4200	4200	4200	4200	300
608	20240709	101100	6224750	4220	4220	4220	4220	0
609	20240709	101000	6224750	4220	4220	4220	4220	0
610	20240709	100900	6224750	4220	4220	4220	4220	0
611	20240709	100800	6224750	4220	4220	4220	4220	0
612	20240709	100700	6224750	4220	4220	4220	4220	0
613	20240709	100600	6224750	4220	4220	4220	4220	0
614	20240709	100500	6224750	4220	4220	4220	4220	0
615	20240709	100400	6224750	4220	4220	4220	4220	0
616	20240709	100300	6224750	4220	4220	4220	4220	1
617	20240709	100200	6220530	4195	4195	4195	4195	0
618	20240709	100100	6220530	4195	4195	4195	4195	0
619	20240709	100000	6220530	4195	4195	4195	4195	0
620	20240709	095900	6220530	4195	4195	4195	4195	257
621	20240709	095800	5142415	4220	4220	4220	4220	0
622	20240709	095700	5142415	4220	4220	4220	4220	0
623	20240709	095600	5142415	4220	4220	4220	4220	0
624	20240709	095500	5142415	4220	4220	4220	4220	0
625	20240709	095400	5142415	4220	4220	4220	4220	1
626	20240709	095300	5138195	4205	4205	4205	4205	0
627	20240709	095200	5138195	4205	4205	4205	4205	0
628	20240709	095100	5138195	4205	4205	4205	4205	0
629	20240709	095000	5138195	4205	4205	4205	4205	0
630	20240709	094900	5138195	4205	4205	4205	4205	381
631	20240709	094800	3536090	4205	4205	4205	4205	0
632	20240709	094700	3536090	4205	4205	4205	4205	0
633	20240709	094600	3536090	4205	4205	4205	4205	0
634	20240709	094500	3536090	4205	4205	4205	4205	1
635	20240709	094400	3531885	4190	4190	4190	4190	251
636	20240709	094300	2480195	4190	4190	4190	4190	0
637	20240709	094200	2480195	4190	4190	4190	4190	0
638	20240709	094100	2480195	4190	4190	4190	4190	0
639	20240709	094000	2480195	4190	4190	4190	4190	0
640	20240709	093900	2480195	4190	4190	4190	4190	0
641	20240709	093800	2480195	4190	4190	4190	4190	0
642	20240709	093700	2480195	4190	4190	4190	4190	0
643	20240709	093600	2480195	4190	4190	4190	4190	0
644	20240709	093500	2480195	4190	4190	4190	4190	0
645	20240709	093400	2480195	4190	4190	4190	4190	235
646	20240709	093300	1495545	4200	4200	4200	4200	0
647	20240709	093200	1495545	4200	4200	4200	4200	0
648	20240709	093100	1495545	4200	4200	4200	4200	0
649	20240709	093000	1495545	4200	4200	4200	4200	0
650	20240709	092900	1495545	4200	4200	4200	4200	0
651	20240709	092800	1495545	4200	4200	4200	4200	0
652	20240709	092700	1495545	4200	4200	4200	4200	0
653	20240709	092600	1495545	4200	4200	4200	4200	0
654	20240709	092500	1495545	4200	4200	4200	4200	0
655	20240709	092400	1495545	4200	4200	4200	4200	0
656	20240709	092300	1495545	4200	4200	4200	4200	0
657	20240709	092200	1495545	4200	4200	4200	4200	0
658	20240709	092100	1495545	4200	4200	4200	4200	0
659	20240709	092000	1495545	4200	4200	4200	4200	0
660	20240709	091900	1495545	4200	4200	4200	4200	0
661	20240709	091800	1495545	4200	4200	4200	4200	0
662	20240709	091700	1495545	4200	4200	4200	4200	0
663	20240709	091600	1495545	4200	4200	4200	4200	0
664	20240709	091500	1495545	4200	4200	4200	4200	93
665	20240709	091400	1104945	4220	4220	4220	4220	0
666	20240709	091300	1104945	4220	4220	4220	4220	0
667	20240709	091200	1104945	4220	4220	4220	4220	0
668	20240709	091100	1104945	4220	4220	4220	4220	0
669	20240709	091000	1104945	4220	4220	4220	4220	0
670	20240709	090900	1104945	4220	4220	4220	4220	4
671	20240709	090800	1088065	4220	4220	4220	4220	0
672	20240709	090700	1088065	4220	4220	4220	4220	22
673	20240709	090600	995225	4235	4235	4235	4235	0
674	20240709	090500	995225	4235	4235	4235	4235	0
675	20240709	090400	995225	4235	4235	4235	4235	0
676	20240709	090300	995225	4235	4235	4235	4235	0
677	20240709	090200	995225	4235	4235	4235	4235	0
678	20240709	090100	995225	4235	4235	4235	4235	27
679	20240709	090000	880880	4235	4235	4235	4235	208