KissMeData/029480/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191500	3893877905	4060	4060	4060	4060	15424
3	20240709	191400	3893877905	4060	4060	4060	4060	0
4	20240709	191300	3893877905	4060	4060	4060	4060	0
5	20240709	191200	3893877905	4060	4060	4060	4060	0
6	20240709	191100	3893877905	4060	4060	4060	4060	0
7	20240709	191000	3893877905	4060	4060	4060	4060	0
8	20240709	190900	3893877905	4060	4060	4060	4060	0
9	20240709	190800	3893877905	4060	4060	4060	4060	0
10	20240709	190700	3893877905	4060	4060	4060	4060	0
11	20240709	190600	3893877905	4060	4060	4060	4060	0
12	20240709	190500	3893877905	4060	4060	4060	4060	0
13	20240709	190400	3893877905	4060	4060	4060	4060	0
14	20240709	190300	3893877905	4060	4060	4060	4060	0
15	20240709	190200	3893877905	4060	4060	4060	4060	0
16	20240709	190100	3893877905	4060	4060	4060	4060	0
17	20240709	190000	3893877905	4060	4060	4060	4060	0
18	20240709	185900	3893877905	4060	4060	4060	4060	0
19	20240709	185800	3893877905	4060	4060	4060	4060	0
20	20240709	185700	3893877905	4060	4060	4060	4060	0
21	20240709	185600	3893877905	4060	4060	4060	4060	0
22	20240709	185500	3893877905	4060	4060	4060	4060	0
23	20240709	185400	3893877905	4060	4060	4060	4060	0
24	20240709	185300	3893877905	4060	4060	4060	4060	0
25	20240709	185200	3893877905	4060	4060	4060	4060	0
26	20240709	185100	3893877905	4060	4060	4060	4060	0
27	20240709	185000	3893877905	4060	4060	4060	4060	0
28	20240709	184900	3893877905	4060	4060	4060	4060	0
29	20240709	184800	3893877905	4060	4060	4060	4060	0
30	20240709	184700	3893877905	4060	4060	4060	4060	0
31	20240709	184600	3893877905	4060	4060	4060	4060	0
32	20240709	184500	3893877905	4060	4060	4060	4060	15424
33	20240709	184400	3893877905	4060	4060	4060	4060	0
34	20240709	184300	3893877905	4060	4060	4060	4060	0
35	20240709	184200	3893877905	4060	4060	4060	4060	0
36	20240709	184100	3893877905	4060	4060	4060	4060	0
37	20240709	184000	3893877905	4060	4060	4060	4060	0
38	20240709	183900	3893877905	4060	4060	4060	4060	0
39	20240709	183800	3893877905	4060	4060	4060	4060	0
40	20240709	183700	3893877905	4060	4060	4060	4060	0
41	20240709	183600	3893877905	4060	4060	4060	4060	0
42	20240709	183500	3893877905	4060	4060	4060	4060	0
43	20240709	183400	3893877905	4060	4060	4060	4060	0
44	20240709	183300	3893877905	4060	4060	4060	4060	0
45	20240709	183200	3893877905	4060	4060	4060	4060	0
46	20240709	183100	3893877905	4060	4060	4060	4060	0
47	20240709	183000	3893877905	4060	4060	4060	4060	0
48	20240709	182900	3893877905	4060	4060	4060	4060	0
49	20240709	182800	3893877905	4060	4060	4060	4060	0
50	20240709	182700	3893877905	4060	4060	4060	4060	0
51	20240709	182600	3893877905	4060	4060	4060	4060	0
52	20240709	182500	3893877905	4060	4060	4060	4060	0
53	20240709	182400	3893877905	4060	4060	4060	4060	0
54	20240709	182300	3893877905	4060	4060	4060	4060	0
55	20240709	182200	3893877905	4060	4060	4060	4060	0
56	20240709	182100	3893877905	4060	4060	4060	4060	0
57	20240709	182000	3893877905	4060	4060	4060	4060	0
58	20240709	181900	3893877905	4060	4060	4060	4060	0
59	20240709	181800	3893877905	4060	4060	4060	4060	0
60	20240709	181700	3893877905	4060	4060	4060	4060	0
61	20240709	181600	3893877905	4060	4060	4060	4060	0
62	20240709	181500	3893877905	4060	4060	4060	4060	15424
63	20240709	181400	3893877905	4060	4060	4060	4060	0
64	20240709	181300	3893877905	4060	4060	4060	4060	0
65	20240709	181200	3893877905	4060	4060	4060	4060	0
66	20240709	181100	3893877905	4060	4060	4060	4060	0
67	20240709	181000	3893877905	4060	4060	4060	4060	0
68	20240709	180900	3893877905	4060	4060	4060	4060	0
69	20240709	180800	3893877905	4060	4060	4060	4060	0
70	20240709	180700	3893877905	4060	4060	4060	4060	0
71	20240709	180600	3893877905	4060	4060	4060	4060	0
72	20240709	180500	3893877905	4060	4060	4060	4060	0
73	20240709	180400	3893877905	4060	4060	4060	4060	0
74	20240709	180300	3893877905	4060	4060	4060	4060	0
75	20240709	180200	3893877905	4060	4060	4060	4060	0
76	20240709	180100	3893877905	4060	4060	4060	4060	0
77	20240709	180000	3893877905	4060	4060	4060	4060	0
78	20240709	175900	3893877905	4060	4060	4060	4060	0
79	20240709	175800	3893877905	4060	4060	4060	4060	0
80	20240709	175700	3893877905	4060	4060	4060	4060	0
81	20240709	175600	3893877905	4060	4060	4060	4060	0
82	20240709	175500	3893877905	4060	4060	4060	4060	0
83	20240709	175400	3893877905	4060	4060	4060	4060	0
84	20240709	175300	3893877905	4060	4060	4060	4060	0
85	20240709	175200	3893877905	4060	4060	4060	4060	0
86	20240709	175100	3893877905	4060	4060	4060	4060	0
87	20240709	175000	3893877905	4060	4060	4060	4060	0
88	20240709	174900	3893877905	4060	4060	4060	4060	0
89	20240709	174800	3893877905	4060	4060	4060	4060	0
90	20240709	174700	3893877905	4060	4060	4060	4060	0
91	20240709	174600	3893877905	4060	4060	4060	4060	0
92	20240709	174500	3893877905	4060	4060	4060	4060	15424
93	20240709	174400	3893877905	4060	4060	4060	4060	0
94	20240709	174300	3893877905	4060	4060	4060	4060	0
95	20240709	174200	3893877905	4060	4060	4060	4060	0
96	20240709	174100	3893877905	4060	4060	4060	4060	0
97	20240709	174000	3893877905	4060	4060	4060	4060	0
98	20240709	173900	3893877905	4060	4060	4060	4060	0
99	20240709	173800	3893877905	4060	4060	4060	4060	0
100	20240709	173700	3893877905	4060	4060	4060	4060	0
101	20240709	173600	3893877905	4060	4060	4060	4060	0
102	20240709	173500	3893877905	4060	4060	4060	4060	0
103	20240709	173400	3893877905	4060	4060	4060	4060	0
104	20240709	173300	3893877905	4060	4060	4060	4060	0
105	20240709	173200	3893877905	4060	4060	4060	4060	0
106	20240709	173100	3893877905	4060	4060	4060	4060	0
107	20240709	173000	3893877905	4060	4060	4060	4060	0
108	20240709	172900	3893877905	4060	4060	4060	4060	0
109	20240709	172800	3893877905	4060	4060	4060	4060	0
110	20240709	172700	3893877905	4060	4060	4060	4060	0
111	20240709	172600	3893877905	4060	4060	4060	4060	0
112	20240709	172500	3893877905	4060	4060	4060	4060	0
113	20240709	172400	3893877905	4060	4060	4060	4060	0
114	20240709	172300	3893877905	4060	4060	4060	4060	0
115	20240709	172200	3893877905	4060	4060	4060	4060	0
116	20240709	172100	3893877905	4060	4060	4060	4060	0
117	20240709	172000	3893877905	4060	4060	4060	4060	0
118	20240709	171900	3893877905	4060	4060	4060	4060	0
119	20240709	171800	3893877905	4060	4060	4060	4060	0
120	20240709	171700	3893877905	4060	4060	4060	4060	0
121	20240709	171600	3893877905	4060	4060	4060	4060	0
122	20240709	171500	3893877905	4060	4060	4060	4060	15424
123	20240709	171400	3893877905	4060	4060	4060	4060	0
124	20240709	171300	3893877905	4060	4060	4060	4060	0
125	20240709	171200	3893877905	4060	4060	4060	4060	0
126	20240709	171100	3893877905	4060	4060	4060	4060	0
127	20240709	171000	3893877905	4060	4060	4060	4060	0
128	20240709	170900	3893877905	4060	4060	4060	4060	0
129	20240709	170800	3893877905	4060	4060	4060	4060	0
130	20240709	170700	3893877905	4060	4060	4060	4060	0
131	20240709	170600	3893877905	4060	4060	4060	4060	0
132	20240709	170500	3893877905	4060	4060	4060	4060	0
133	20240709	170400	3893877905	4060	4060	4060	4060	0
134	20240709	170300	3893877905	4060	4060	4060	4060	0
135	20240709	170200	3893877905	4060	4060	4060	4060	0
136	20240709	170100	3893877905	4060	4060	4060	4060	0
137	20240709	170000	3893877905	4060	4060	4060	4060	0
138	20240709	165900	3893877905	4060	4060	4060	4060	0
139	20240709	165800	3893877905	4060	4060	4060	4060	0
140	20240709	165700	3893877905	4060	4060	4060	4060	0
141	20240709	165600	3893877905	4060	4060	4060	4060	0
142	20240709	165500	3893877905	4060	4060	4060	4060	0
143	20240709	165400	3893877905	4060	4060	4060	4060	0
144	20240709	165300	3893877905	4060	4060	4060	4060	0
145	20240709	165200	3893877905	4060	4060	4060	4060	0
146	20240709	165100	3893877905	4060	4060	4060	4060	0
147	20240709	165000	3893877905	4060	4060	4060	4060	0
148	20240709	164900	3893877905	4060	4060	4060	4060	0
149	20240709	164800	3893877905	4060	4060	4060	4060	0
150	20240709	164700	3893877905	4060	4060	4060	4060	0
151	20240709	164600	3893877905	4060	4060	4060	4060	0
152	20240709	164500	3893877905	4060	4060	4060	4060	15424
153	20240709	164400	3893877905	4060	4060	4060	4060	0
154	20240709	164300	3893877905	4060	4060	4060	4060	0
155	20240709	164200	3893877905	4060	4060	4060	4060	0
156	20240709	164100	3893877905	4060	4060	4060	4060	0
157	20240709	164000	3893877905	4060	4060	4060	4060	0
158	20240709	163900	3893877905	4060	4060	4060	4060	0
159	20240709	163800	3893877905	4060	4060	4060	4060	0
160	20240709	163700	3893877905	4060	4060	4060	4060	0
161	20240709	163600	3893877905	4060	4060	4060	4060	0
162	20240709	163500	3893877905	4060	4060	4060	4060	0
163	20240709	163400	3893877905	4060	4060	4060	4060	0
164	20240709	163300	3893877905	4060	4060	4060	4060	0
165	20240709	163200	3893877905	4060	4060	4060	4060	0
166	20240709	163100	3893877905	4060	4060	4060	4060	0
167	20240709	163000	3893877905	4060	4060	4060	4060	0
168	20240709	162900	3893877905	4060	4060	4060	4060	0
169	20240709	162800	3893877905	4060	4060	4060	4060	0
170	20240709	162700	3893877905	4060	4060	4060	4060	0
171	20240709	162600	3893877905	4060	4060	4060	4060	0
172	20240709	162500	3893877905	4060	4060	4060	4060	0
173	20240709	162400	3893877905	4060	4060	4060	4060	0
174	20240709	162300	3893877905	4060	4060	4060	4060	0
175	20240709	162200	3893877905	4060	4060	4060	4060	0
176	20240709	162100	3893877905	4060	4060	4060	4060	0
177	20240709	162000	3893877905	4060	4060	4060	4060	0
178	20240709	161900	3893877905	4060	4060	4060	4060	0
179	20240709	161800	3893877905	4060	4060	4060	4060	0
180	20240709	161700	3893877905	4060	4060	4060	4060	0
181	20240709	161600	3893877905	4060	4060	4060	4060	0
182	20240709	161500	3893877905	4060	4060	4060	4060	15424
183	20240709	161400	3893877905	4060	4060	4060	4060	0
184	20240709	161300	3893877905	4060	4060	4060	4060	0
185	20240709	161200	3893877905	4060	4060	4060	4060	0
186	20240709	161100	3893877905	4060	4060	4060	4060	0
187	20240709	161000	3893877905	4060	4060	4060	4060	0
188	20240709	160900	3893877905	4060	4060	4060	4060	0
189	20240709	160800	3893877905	4060	4060	4060	4060	0
190	20240709	160700	3893877905	4060	4060	4060	4060	0
191	20240709	160600	3893877905	4060	4060	4060	4060	0
192	20240709	160500	3893877905	4060	4060	4060	4060	0
193	20240709	160400	3893877905	4060	4060	4060	4060	0
194	20240709	160300	3893877905	4060	4060	4060	4060	0
195	20240709	160200	3893877905	4060	4060	4060	4060	0
196	20240709	160100	3893877905	4060	4060	4060	4060	0
197	20240709	160000	3893877905	4060	4060	4060	4060	0
198	20240709	155900	3893877905	4060	4060	4060	4060	0
199	20240709	155800	3893877905	4060	4060	4060	4060	0
200	20240709	155700	3893877905	4060	4060	4060	4060	0
201	20240709	155600	3893877905	4060	4060	4060	4060	0
202	20240709	155500	3893877905	4060	4060	4060	4060	0
203	20240709	155400	3893877905	4060	4060	4060	4060	0
204	20240709	155300	3893877905	4060	4060	4060	4060	0
205	20240709	155200	3893877905	4060	4060	4060	4060	0
206	20240709	155100	3893877905	4060	4060	4060	4060	0
207	20240709	155000	3893877905	4060	4060	4060	4060	0
208	20240709	154900	3893877905	4060	4060	4060	4060	0
209	20240709	154800	3893877905	4060	4060	4060	4060	0
210	20240709	154700	3893877905	4060	4060	4060	4060	0
211	20240709	154600	3893877905	4060	4060	4060	4060	0
212	20240709	154500	3893877905	4060	4060	4060	4060	15424
213	20240709	154400	3893877905	4060	4060	4060	4060	0
214	20240709	154300	3893877905	4060	4060	4060	4060	0
215	20240709	154200	3893877905	4060	4060	4060	4060	0
216	20240709	154100	3893877905	4060	4060	4060	4060	0
217	20240709	154000	3893877905	4060	4060	4060	4060	0
218	20240709	153900	3893877905	4060	4060	4060	4060	0
219	20240709	153800	3893877905	4060	4060	4060	4060	0
220	20240709	153700	3893877905	4060	4060	4060	4060	0
221	20240709	153600	3893877905	4060	4060	4060	4060	0
222	20240709	153500	3893877905	4060	4060	4060	4060	0
223	20240709	153400	3893877905	4060	4060	4060	4060	0
224	20240709	153300	3893877905	4060	4060	4060	4060	0
225	20240709	153200	3893877905	4060	4060	4060	4060	0
226	20240709	153100	3893877905	4060	4060	4060	4060	0
227	20240709	153000	3893877905	4060	4060	4060	4060	15424
228	20240709	152900	3831256465	4055	4055	4055	4055	0
229	20240709	152800	3831256465	4055	4055	4055	4055	0
230	20240709	152700	3831256465	4055	4055	4055	4055	0
231	20240709	152600	3831256465	4055	4055	4055	4055	0
232	20240709	152500	3831256465	4055	4055	4055	4055	0
233	20240709	152400	3831256465	4055	4055	4055	4055	0
234	20240709	152300	3831256465	4055	4055	4055	4055	0
235	20240709	152200	3831256465	4055	4055	4055	4055	0
236	20240709	152100	3831256465	4055	4055	4055	4055	0
237	20240709	152000	3831256465	4055	4055	4055	4055	0
238	20240709	151900	3831256465	4055	4040	4055	4040	4478
239	20240709	151800	3813105850	4055	4045	4055	4015	4242
240	20240709	151700	3795990820	4020	4035	4055	4020	5357
241	20240709	151600	3774376775	4055	4055	4055	4020	10006
242	20240709	151500	3734051555	4040	4045	4060	4040	7484
243	20240709	151400	3703762970	4050	4045	4050	4045	5280
244	20240709	151300	3682381560	4045	4050	4050	4045	933
245	20240709	151200	3678607310	4050	4050	4050	4045	2284
246	20240709	151100	3669362160	4050	4045	4050	4045	1849
247	20240709	151000	3661882520	4045	4045	4045	4040	798
248	20240709	150900	3658654785	4055	4050	4055	4040	6203
249	20240709	150800	3633533230	4050	4050	4055	4045	4555
250	20240709	150700	3615075035	4055	4055	4055	4045	7875
251	20240709	150600	3583159285	4055	4050	4055	4045	6083
252	20240709	150500	3558514430	4050	4040	4055	4030	26018
253	20240709	150400	3453507165	4045	4055	4055	4040	20285
254	20240709	150300	3371307185	4060	4070	4070	4060	7805
255	20240709	150200	3339613035	4070	4065	4070	4060	2810
256	20240709	150100	3328189550	4065	4065	4070	4065	920
257	20240709	150000	3324448035	4070	4065	4070	4065	2170
258	20240709	145900	3315626650	4065	4070	4070	4065	5537
259	20240709	145800	3293118575	4065	4080	4080	4065	29074
260	20240709	145700	3174747260	4080	4080	4080	4080	682
261	20240709	145600	3171964700	4080	4080	4080	4080	414
262	20240709	145500	3170275580	4085	4085	4090	4080	2935
263	20240709	145400	3158290865	4090	4085	4090	4085	304
264	20240709	145300	3157049005	4090	4090	4090	4090	720
265	20240709	145200	3154104205	4090	4085	4090	4085	444
266	20240709	145100	3152290375	4090	4085	4090	4085	12
267	20240709	145000	3152241345	4090	4090	4090	4085	98
268	20240709	144900	3151840845	4085	4090	4090	4085	59
269	20240709	144800	3151599810	4085	4090	4090	4080	5280
270	20240709	144700	3130037170	4090	4090	4090	4085	131
271	20240709	144600	3129501965	4090	4090	4090	4090	17
272	20240709	144500	3129432435	4090	4090	4090	4090	133
273	20240709	144400	3128888465	4090	4090	4090	4090	1
274	20240709	144300	3128884375	4090	4085	4090	4085	17
275	20240709	144200	3128814850	4090	4090	4090	4090	53
276	20240709	144100	3128598080	4090	4090	4090	4090	156
277	20240709	144000	3127960040	4090	4090	4090	4090	567
278	20240709	143900	3125641010	4090	4090	4090	4085	404
279	20240709	143800	3123988700	4090	4085	4090	4080	1009
280	20240709	143700	3119870880	4080	4085	4085	4080	682
281	20240709	143600	3117088225	4085	4085	4085	4085	220
282	20240709	143500	3116189525	4085	4080	4085	4075	568
283	20240709	143400	3113871655	4080	4085	4090	4080	2122
284	20240709	143300	3105212245	4090	4090	4095	4085	6380
285	20240709	143200	3079130465	4090	4090	4090	4085	1548
286	20240709	143100	3072799235	4090	4085	4090	4085	3381
287	20240709	143000	3058987840	4090	4080	4090	4080	3954
288	20240709	142900	3042830980	4080	4080	4090	4075	3706
289	20240709	142800	3027705770	4080	4080	4085	4080	814
290	20240709	142700	3024384635	4075	4080	4090	4075	1646
291	20240709	142600	3017669930	4080	4075	4080	4075	1905
292	20240709	142500	3009905875	4080	4080	4080	4080	1314
293	20240709	142400	3004544755	4085	4090	4090	4085	584
294	20240709	142300	3002159080	4085	4090	4090	4085	617
295	20240709	142200	2999638255	4090	4080	4090	4075	3222
296	20240709	142100	2986493505	4075	4075	4080	4070	12316
297	20240709	142000	2936293895	4075	4075	4080	4070	3392
298	20240709	141900	2922470145	4075	4080	4080	4070	5573
299	20240709	141800	2899754280	4080	4075	4080	4075	387
300	20240709	141700	2898176820	4080	4080	4080	4080	500
301	20240709	141600	2896136820	4085	4085	4085	4085	15
302	20240709	141500	2896075545	4085	4085	4090	4070	8190
303	20240709	141400	2862652185	4085	4085	4090	4085	424
304	20240709	141300	2860920140	4085	4085	4090	4085	837
305	20240709	141200	2857498510	4090	4090	4090	4090	2680
306	20240709	141100	2846537310	4090	4100	4100	4090	1583
307	20240709	141000	2840053890	4100	4100	4100	4100	2162
308	20240709	140900	2831189690	4100	4100	4100	4095	332
309	20240709	140800	2829829990	4100	4100	4100	4100	2704
310	20240709	140700	2818743590	4100	4100	4100	4100	523
311	20240709	140600	2816599290	4100	4095	4100	4090	2819
312	20240709	140500	2805067200	4100	4100	4100	4100	116
313	20240709	140400	2804591600	4100	4095	4100	4095	10577
314	20240709	140300	2761275370	4095	4080	4095	4080	10421
315	20240709	140200	2718686260	4080	4085	4085	4080	1970
316	20240709	140100	2710646360	4085	4090	4090	4085	2566
317	20240709	140000	2700156735	4090	4095	4095	4090	1270
318	20240709	135900	2694958715	4095	4090	4095	4090	658
319	20240709	135800	2692267485	4090	4090	4090	4090	280
320	20240709	135700	2691122285	4090	4090	4090	4090	1066
321	20240709	135600	2686762345	4090	4090	4090	4090	286
322	20240709	135500	2685592605	4095	4090	4100	4090	1593
323	20240709	135400	2679073260	4095	4090	4095	4090	1053
324	20240709	135300	2674763035	4090	4080	4090	4075	4947
325	20240709	135200	2654596255	4075	4075	4090	4075	4028
326	20240709	135100	2638160680	4075	4075	4080	4075	3719
327	20240709	135000	2622992260	4075	4075	4080	4070	1576
328	20240709	134900	2616573580	4070	4085	4085	4070	3404
329	20240709	134800	2602702875	4085	4085	4085	4070	10960
330	20240709	134700	2558059115	4085	4085	4090	4080	8388
331	20240709	134600	2523824240	4085	4090	4090	4080	5209
332	20240709	134500	2502540585	4090	4095	4095	4085	5937
333	20240709	134400	2478258100	4095	4095	4100	4095	4090
334	20240709	134300	2461509520	4100	4100	4100	4095	104
335	20240709	134200	2461083620	4095	4100	4100	4095	3169
336	20240709	134100	2448092470	4100	4100	4100	4100	720
337	20240709	134000	2445140470	4100	4095	4100	4095	458
338	20240709	133900	2443264690	4100	4105	4105	4100	3374
339	20240709	133800	2429431250	4100	4110	4110	4100	7448
340	20240709	133700	2398878910	4105	4110	4110	4105	730
341	20240709	133600	2395882060	4110	4110	4110	4110	24
342	20240709	133500	2395783420	4110	4105	4110	4105	136
343	20240709	133400	2395224960	4110	4105	4110	4105	1585
344	20240709	133300	2388718465	4105	4105	4105	4105	902
345	20240709	133200	2385015755	4100	4100	4100	4100	81
346	20240709	133100	2384683655	4105	4105	4105	4105	58
347	20240709	133000	2384445565	4105	4105	4105	4105	173
348	20240709	132900	2383735400	4105	4115	4115	4105	2494
349	20240709	132800	2373488485	4115	4120	4120	4115	472
350	20240709	132700	2371546080	4120	4115	4120	4110	2001
351	20240709	132600	2363319885	4120	4115	4120	4115	1137
352	20240709	132500	2358641100	4120	4120	4120	4120	0
353	20240709	132400	2358641100	4120	4120	4120	4115	1072
354	20240709	132300	2354229460	4120	4115	4120	4115	32
355	20240709	132200	2354097630	4120	4120	4120	4115	14
356	20240709	132100	2354040000	4115	4120	4120	4115	855
357	20240709	132000	2350519125	4120	4120	4120	4120	4
358	20240709	131900	2350502645	4120	4115	4120	4115	1431
359	20240709	131800	2344613710	4115	4110	4115	4110	1076
360	20240709	131700	2340186330	4115	4115	4115	4110	145
361	20240709	131600	2339590205	4120	4120	4120	4115	221
362	20240709	131500	2338680530	4120	4120	4120	4120	477
363	20240709	131400	2336715290	4120	4105	4120	4105	2735
364	20240709	131300	2325457590	4120	4110	4120	4105	3608
365	20240709	131200	2310614520	4110	4110	4110	4110	146
366	20240709	131100	2310014460	4115	4115	4115	4110	738
367	20240709	131000	2306978090	4115	4115	4115	4115	0
368	20240709	130900	2306978090	4115	4115	4115	4100	708
369	20240709	130800	2304073670	4100	4115	4115	4100	595
370	20240709	130700	2301634130	4100	4110	4110	4100	1460
371	20240709	130600	2295642320	4110	4110	4110	4100	356
372	20240709	130500	2294181660	4100	4105	4105	4100	687
373	20240709	130400	2291362690	4105	4100	4110	4100	5106
374	20240709	130300	2270427550	4105	4100	4105	4100	945
375	20240709	130200	2266549320	4105	4105	4105	4105	49
376	20240709	130100	2266348175	4105	4105	4105	4105	816
377	20240709	130000	2262998495	4105	4105	4105	4100	453
378	20240709	125900	2261139090	4105	4100	4105	4100	532
379	20240709	125800	2258957765	4100	4100	4100	4100	54
380	20240709	125700	2258736365	4110	4110	4110	4090	20025
381	20240709	125600	2176667935	4110	4115	4115	4110	260
382	20240709	125500	2175599210	4115	4110	4115	4110	1415
383	20240709	125400	2169783300	4110	4105	4110	4100	10492
384	20240709	125300	2126712695	4100	4105	4105	4100	351
385	20240709	125200	2125271845	4105	4105	4105	4100	2103
386	20240709	125100	2116643300	4105	4105	4105	4100	1912
387	20240709	125000	2108794745	4100	4100	4100	4100	1698
388	20240709	124900	2101832945	4100	4100	4105	4100	872
389	20240709	124800	2098257740	4100	4100	4100	4100	1278
390	20240709	124700	2093017940	4100	4100	4100	4100	758
391	20240709	124600	2089910140	4100	4100	4105	4100	1426
392	20240709	124500	2084063365	4105	4105	4105	4100	699
393	20240709	124400	2081194380	4100	4100	4105	4100	1012
394	20240709	124300	2077044980	4105	4100	4105	4100	6477
395	20240709	124200	2050489195	4100	4110	4110	4100	1056
396	20240709	124100	2046157870	4110	4105	4110	4105	95
397	20240709	124000	2045767670	4100	4105	4105	4100	3700
398	20240709	123900	2030595165	4105	4100	4105	4100	1899
399	20240709	123800	2022805770	4100	4105	4110	4100	3191
400	20240709	123700	2009722585	4100	4115	4115	4100	18271
401	20240709	123600	1934744255	4115	4115	4120	4115	542
402	20240709	123500	1932513895	4115	4115	4115	4115	270
403	20240709	123400	1931402845	4115	4120	4120	4115	5316
404	20240709	123300	1909515020	4120	4130	4130	4120	1000
405	20240709	123200	1905387045	4130	4130	4130	4130	429
406	20240709	123100	1903615275	4130	4130	4130	4120	1321
407	20240709	123000	1898160235	4130	4125	4135	4120	3863
408	20240709	122900	1882228405	4125	4125	4125	4125	227
409	20240709	122800	1881292030	4125	4130	4130	4125	528
410	20240709	122700	1879114000	4130	4135	4135	4130	691
411	20240709	122600	1876259670	4135	4135	4135	4130	345
412	20240709	122500	1874834130	4135	4135	4135	4130	2613
413	20240709	122400	1864034230	4135	4140	4140	4130	674
414	20240709	122300	1861248915	4140	4130	4140	4130	393
415	20240709	122200	1859624170	4135	4130	4135	4130	247
416	20240709	122100	1858604035	4130	4130	4130	4130	2416
417	20240709	122000	1848625955	4130	4135	4135	4130	2716
418	20240709	121900	1837406975	4135	4135	4135	4135	475
419	20240709	121800	1835442850	4135	4145	4145	4135	3141
420	20240709	121700	1822441620	4140	4150	4150	4140	1617
421	20240709	121600	1815740375	4155	4150	4155	4150	2024
422	20240709	121500	1807339690	4145	4145	4145	4145	949
423	20240709	121400	1803406085	4145	4140	4145	4140	1274
424	20240709	121300	1798131700	4140	4135	4140	4135	100
425	20240709	121200	1797717730	4125	4130	4130	4125	911
426	20240709	121100	1793958365	4130	4130	4130	4130	267
427	20240709	121000	1792855655	4130	4140	4140	4125	8101
428	20240709	120900	1759381730	4140	4140	4145	4140	441
429	20240709	120800	1757555490	4145	4135	4145	4135	269
430	20240709	120700	1756442335	4135	4135	4135	4135	105
431	20240709	120600	1756008160	4135	4135	4140	4135	1646
432	20240709	120500	1749201890	4140	4145	4145	4140	1085
433	20240709	120400	1744708570	4145	4140	4145	4140	1894
434	20240709	120300	1736867330	4145	4145	4145	4140	1550
435	20240709	120200	1730445415	4145	4140	4145	4140	2441
436	20240709	120100	1720339540	4140	4150	4150	4140	4254
437	20240709	120000	1702705765	4155	4150	4155	4150	491
438	20240709	115900	1700667955	4155	4150	4155	4150	67
439	20240709	115800	1700389620	4155	4155	4160	4150	1857
440	20240709	115700	1692674040	4155	4160	4160	4155	87
441	20240709	115600	1692312385	4160	4140	4160	4140	5358
442	20240709	115500	1670098335	4140	4140	4145	4140	576
443	20240709	115400	1667713575	4140	4145	4145	4140	226
444	20240709	115300	1666777880	4145	4140	4145	4140	1693
445	20240709	115200	1659768205	4140	4140	4140	4135	354
446	20240709	115100	1658302745	4135	4140	4140	4135	329
447	20240709	115000	1656942050	4140	4140	4140	4135	1225
448	20240709	114900	1651874480	4140	4145	4145	4140	155
449	20240709	114800	1651232720	4145	4140	4145	4140	590
450	20240709	114700	1648789900	4140	4145	4150	4140	185
451	20240709	114600	1648023120	4145	4145	4150	4145	91
452	20240709	114500	1647645750	4145	4150	4150	4145	78
453	20240709	114400	1647322135	4150	4150	4150	4150	171
454	20240709	114300	1646612485	4150	4145	4150	4145	1228
455	20240709	114200	1641522380	4140	4145	4145	4135	52
456	20240709	114100	1641307000	4145	4140	4145	4135	2658
457	20240709	114000	1630301615	4135	4140	4140	4135	1653
458	20240709	113900	1623465570	4135	4140	4140	4135	164
459	20240709	113800	1622787035	4140	4140	4140	4135	2879
460	20240709	113700	1610878940	4140	4135	4140	4135	1045
461	20240709	113600	1606557640	4145	4140	4145	4135	1007
462	20240709	113500	1602392125	4140	4145	4145	4140	2220
463	20240709	113400	1593200980	4145	4145	4145	4145	2279
464	20240709	113300	1583754525	4150	4150	4150	4150	1411
465	20240709	113200	1577898875	4155	4155	4155	4150	38
466	20240709	113100	1577741010	4155	4150	4155	4150	53
467	20240709	113000	1577520815	4155	4150	4155	4150	617
468	20240709	112900	1574959675	4150	4150	4150	4150	29
469	20240709	112800	1574839325	4155	4160	4160	4150	276
470	20240709	112700	1573693190	4160	4150	4160	4150	310
471	20240709	112600	1572405580	4150	4150	4150	4145	1061
472	20240709	112500	1568003600	4145	4145	4145	4140	4358
473	20240709	112400	1549943930	4145	4155	4155	4145	1290
474	20240709	112300	1544591230	4150	4155	4155	4150	1138
475	20240709	112200	1539867920	4155	4155	4160	4155	111
476	20240709	112100	1539406705	4155	4150	4155	4145	2816
477	20240709	112000	1527722260	4145	4150	4150	4145	857
478	20240709	111900	1524165860	4155	4155	4155	4155	10
479	20240709	111800	1524124310	4150	4155	4155	4150	1444
480	20240709	111700	1518124990	4150	4150	4150	4150	32
481	20240709	111600	1517992190	4155	4150	4155	4150	102
482	20240709	111500	1517568885	4150	4155	4155	4150	992
483	20240709	111400	1513449690	4155	4155	4155	4150	85
484	20240709	111300	1513096690	4150	4150	4155	4150	581
485	20240709	111200	1510685435	4150	4140	4150	4140	3763
486	20240709	111100	1495090410	4145	4150	4150	4140	5702
487	20240709	111000	1471478055	4150	4155	4155	4150	5377
488	20240709	110900	1449162525	4155	4155	4155	4155	182
489	20240709	110800	1448406315	4155	4165	4165	4155	43
490	20240709	110700	1448227630	4165	4155	4165	4150	2975
491	20240709	110600	1435857755	4160	4165	4165	4150	3464
492	20240709	110500	1421464430	4160	4155	4170	4155	121
493	20240709	110400	1420960905	4170	4165	4170	4165	4131
494	20240709	110300	1403755230	4155	4165	4165	4155	583
495	20240709	110200	1401331735	4165	4160	4165	4155	95
496	20240709	110100	1400936570	4165	4165	4165	4160	15
497	20240709	110000	1400874100	4155	4150	4160	4150	2503
498	20240709	105900	1390481005	4160	4165	4165	4150	1519
499	20240709	105800	1384175010	4160	4160	4160	4150	1530
500	20240709	105700	1377821470	4160	4155	4165	4150	393
501	20240709	105600	1376188170	4165	4160	4165	4155	19960
502	20240709	105500	1293195525	4165	4165	4165	4160	12072
503	20240709	105400	1242974795	4165	4165	4165	4165	291
504	20240709	105300	1241762780	4165	4180	4180	4165	5898
505	20240709	105200	1217186880	4170	4170	4170	4170	501
506	20240709	105100	1215097710	4180	4180	4180	4170	4032
507	20240709	105000	1198274590	4180	4180	4180	4175	1024
508	20240709	104900	1193999270	4180	4175	4180	4175	636
509	20240709	104800	1191343435	4175	4170	4180	4170	1481
510	20240709	104700	1185160355	4170	4175	4175	4170	345
511	20240709	104600	1183721470	4175	4180	4180	4175	5
512	20240709	104500	1183700585	4165	4180	4180	4165	28
513	20240709	104400	1183583790	4180	4165	4180	4165	3136
514	20240709	104300	1170494715	4165	4165	4165	4165	604
515	20240709	104200	1167979055	4165	4170	4170	4160	757
516	20240709	104100	1164823585	4160	4170	4170	4160	1814
517	20240709	104000	1157272595	4170	4165	4170	4165	70
518	20240709	103900	1156981015	4165	4165	4170	4160	1724
519	20240709	103800	1149809075	4160	4160	4165	4160	130
520	20240709	103700	1149268265	4170	4165	4170	4160	154
521	20240709	103600	1148627245	4165	4165	4170	4165	2932
522	20240709	103500	1136415450	4170	4170	4170	4170	135
523	20240709	103400	1135852500	4170	4165	4170	4165	915
524	20240709	103300	1132040040	4165	4165	4170	4165	164
525	20240709	103200	1131356960	4165	4170	4170	4165	237
526	20240709	103100	1130369755	4170	4170	4170	4165	750
527	20240709	103000	1127244135	4170	4170	4170	4165	206
528	20240709	102900	1126385525	4170	4175	4175	4170	1599
529	20240709	102800	1119717660	4170	4175	4175	4170	229
530	20240709	102700	1118762710	4170	4175	4175	4170	800
531	20240709	102600	1115426630	4175	4165	4175	4165	2189
532	20240709	102500	1106309265	4165	4175	4175	4165	6867
533	20240709	102400	1077691860	4180	4175	4180	4175	102
534	20240709	102300	1077266005	4175	4185	4185	4175	503
535	20240709	102200	1075165970	4185	4175	4185	4175	61
536	20240709	102100	1074910960	4175	4175	4175	4170	906
537	20240709	102000	1071130910	4170	4180	4180	4170	2089
538	20240709	101900	1062399665	4180	4185	4185	4180	154
539	20240709	101800	1061755820	4180	4180	4180	4175	449
540	20240709	101700	1059881040	4180	4180	4180	4175	1192
541	20240709	101600	1054904230	4180	4180	4180	4175	1381
542	20240709	101500	1049131675	4180	4165	4180	4165	1284
543	20240709	101400	1043778110	4165	4170	4170	4165	6288
544	20240709	101300	1017587155	4175	4170	4175	4170	206
545	20240709	101200	1016728105	4170	4170	4170	4170	132
546	20240709	101100	1016177665	4170	4170	4170	4170	630
547	20240709	101000	1013550565	4170	4170	4170	4165	738
548	20240709	100900	1010473360	4170	4160	4170	4160	1017
549	20240709	100800	1006242620	4160	4165	4165	4160	5906
550	20240709	100700	981662905	4170	4175	4175	4165	2803
551	20240709	100600	969977200	4175	4195	4195	4175	18642
552	20240709	100500	892040520	4190	4190	4190	4190	2689
553	20240709	100400	880773610	4195	4195	4195	4190	183
554	20240709	100300	880005930	4195	4195	4195	4190	1053
555	20240709	100200	875588645	4200	4200	4200	4200	2
556	20240709	100100	875580245	4200	4195	4200	4190	382
557	20240709	100000	873977940	4200	4200	4200	4200	2
558	20240709	095900	873969540	4190	4195	4195	4190	1722
559	20240709	095800	866752515	4190	4200	4200	4190	2306
560	20240709	095700	857088315	4200	4200	4200	4200	460
561	20240709	095600	855156315	4200	4200	4200	4200	254
562	20240709	095500	854089515	4200	4200	4200	4200	11
563	20240709	095400	854043315	4200	4195	4200	4190	3217
564	20240709	095300	840546270	4190	4190	4190	4185	2328
565	20240709	095200	830801705	4190	4195	4195	4190	1474
566	20240709	095100	824625615	4195	4195	4195	4195	1103
567	20240709	095000	819998530	4195	4195	4200	4195	345
568	20240709	094900	818551220	4195	4200	4200	4195	249
569	20240709	094800	817506500	4195	4195	4195	4195	307
570	20240709	094700	816218635	4195	4190	4195	4190	1651
571	20240709	094600	809300190	4190	4190	4195	4185	1503
572	20240709	094500	803003520	4185	4190	4190	4185	2385
573	20240709	094400	793016665	4190	4190	4190	4185	211
574	20240709	094300	792132580	4190	4185	4195	4185	382
575	20240709	094200	790532530	4185	4195	4195	4180	17147
576	20240709	094100	718696565	4195	4200	4200	4195	501
577	20240709	094000	716594865	4200	4200	4205	4200	3451
578	20240709	093900	702100655	4205	4195	4205	4195	244
579	20240709	093800	701075030	4210	4200	4210	4200	1876
580	20240709	093700	693177590	4200	4195	4210	4195	1618
581	20240709	093600	686388895	4195	4200	4200	4195	2721
582	20240709	093500	674965720	4200	4195	4200	4195	405
583	20240709	093400	673265220	4195	4195	4200	4195	884
584	20240709	093300	669556705	4200	4205	4215	4190	4622
585	20240709	093200	650157020	4215	4215	4215	4200	3216
586	20240709	093100	636631960	4215	4210	4215	4205	2246
587	20240709	093000	627184265	4215	4210	4220	4210	262
588	20240709	092900	626081170	4220	4220	4220	4210	1425
589	20240709	092800	620081320	4220	4210	4220	4210	104
590	20240709	092700	619642450	4210	4225	4225	4210	3493
591	20240709	092600	604903740	4230	4235	4235	4220	5188
592	20240709	092500	582983540	4235	4235	4240	4225	1492
593	20240709	092400	576665280	4235	4225	4235	4225	4723
594	20240709	092300	556678500	4225	4225	4225	4220	955
595	20240709	092200	552643980	4220	4215	4225	4215	1577
596	20240709	092100	545991875	4215	4210	4215	4210	2466
597	20240709	092000	535609995	4215	4215	4215	4200	1131
598	20240709	091900	530844340	4215	4210	4215	4205	275
599	20240709	091800	529686955	4215	4195	4215	4195	401
600	20240709	091700	528004075	4215	4190	4215	4190	2642
601	20240709	091600	516933795	4190	4200	4200	4190	964
602	20240709	091500	512885485	4185	4210	4225	4180	27250
603	20240709	091400	398412140	4210	4210	4210	4205	818
604	20240709	091300	394970025	4205	4210	4210	4200	2119
605	20240709	091200	386069510	4210	4220	4220	4200	1547
606	20240709	091100	379571050	4220	4205	4220	4200	195
607	20240709	091000	378751560	4205	4200	4205	4200	7349
608	20240709	090900	347882480	4200	4215	4215	4200	2332
609	20240709	090800	338081240	4215	4205	4215	4200	600
610	20240709	090700	335560815	4200	4210	4215	4200	2810
611	20240709	090600	323743935	4215	4240	4240	4215	18453
612	20240709	090500	245736100	4235	4235	4235	4230	2717
613	20240709	090400	234230995	4235	4230	4235	4230	1710
614	20240709	090300	226992695	4230	4280	4280	4230	1573
615	20240709	090200	220326535	4280	4220	4280	4210	37563
616	20240709	090100	61852690	4250	4220	4250	4210	5117
617	20240709	090000	40239605	4220	4270	4270	4220	9464