KissMeData/048470/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193400	270242155	4135	4135	4135	4135	611
3	20240709	193300	270242155	4135	4135	4135	4135	0
4	20240709	193200	270242155	4135	4135	4135	4135	0
5	20240709	193100	270242155	4135	4135	4135	4135	0
6	20240709	193000	270242155	4135	4135	4135	4135	0
7	20240709	192900	270242155	4135	4135	4135	4135	0
8	20240709	192800	270242155	4135	4135	4135	4135	0
9	20240709	192700	270242155	4135	4135	4135	4135	0
10	20240709	192600	270242155	4135	4135	4135	4135	0
11	20240709	192500	270242155	4135	4135	4135	4135	0
12	20240709	192400	270242155	4135	4135	4135	4135	0
13	20240709	192300	270242155	4135	4135	4135	4135	0
14	20240709	192200	270242155	4135	4135	4135	4135	0
15	20240709	192100	270242155	4135	4135	4135	4135	0
16	20240709	192000	270242155	4135	4135	4135	4135	0
17	20240709	191900	270242155	4135	4135	4135	4135	0
18	20240709	191800	270242155	4135	4135	4135	4135	0
19	20240709	191700	270242155	4135	4135	4135	4135	0
20	20240709	191600	270242155	4135	4135	4135	4135	0
21	20240709	191500	270242155	4135	4135	4135	4135	0
22	20240709	191400	270242155	4135	4135	4135	4135	0
23	20240709	191300	270242155	4135	4135	4135	4135	0
24	20240709	191200	270242155	4135	4135	4135	4135	0
25	20240709	191100	270242155	4135	4135	4135	4135	0
26	20240709	191000	270242155	4135	4135	4135	4135	0
27	20240709	190900	270242155	4135	4135	4135	4135	0
28	20240709	190800	270242155	4135	4135	4135	4135	0
29	20240709	190700	270242155	4135	4135	4135	4135	0
30	20240709	190600	270242155	4135	4135	4135	4135	0
31	20240709	190500	270242155	4135	4135	4135	4135	0
32	20240709	190400	270242155	4135	4135	4135	4135	611
33	20240709	190300	270242155	4135	4135	4135	4135	0
34	20240709	190200	270242155	4135	4135	4135	4135	0
35	20240709	190100	270242155	4135	4135	4135	4135	0
36	20240709	190000	270242155	4135	4135	4135	4135	0
37	20240709	185900	270242155	4135	4135	4135	4135	0
38	20240709	185800	270242155	4135	4135	4135	4135	0
39	20240709	185700	270242155	4135	4135	4135	4135	0
40	20240709	185600	270242155	4135	4135	4135	4135	0
41	20240709	185500	270242155	4135	4135	4135	4135	0
42	20240709	185400	270242155	4135	4135	4135	4135	0
43	20240709	185300	270242155	4135	4135	4135	4135	0
44	20240709	185200	270242155	4135	4135	4135	4135	0
45	20240709	185100	270242155	4135	4135	4135	4135	0
46	20240709	185000	270242155	4135	4135	4135	4135	0
47	20240709	184900	270242155	4135	4135	4135	4135	0
48	20240709	184800	270242155	4135	4135	4135	4135	0
49	20240709	184700	270242155	4135	4135	4135	4135	0
50	20240709	184600	270242155	4135	4135	4135	4135	0
51	20240709	184500	270242155	4135	4135	4135	4135	0
52	20240709	184400	270242155	4135	4135	4135	4135	0
53	20240709	184300	270242155	4135	4135	4135	4135	0
54	20240709	184200	270242155	4135	4135	4135	4135	0
55	20240709	184100	270242155	4135	4135	4135	4135	0
56	20240709	184000	270242155	4135	4135	4135	4135	0
57	20240709	183900	270242155	4135	4135	4135	4135	0
58	20240709	183800	270242155	4135	4135	4135	4135	0
59	20240709	183700	270242155	4135	4135	4135	4135	0
60	20240709	183600	270242155	4135	4135	4135	4135	0
61	20240709	183500	270242155	4135	4135	4135	4135	0
62	20240709	183400	270242155	4135	4135	4135	4135	611
63	20240709	183300	270242155	4135	4135	4135	4135	0
64	20240709	183200	270242155	4135	4135	4135	4135	0
65	20240709	183100	270242155	4135	4135	4135	4135	0
66	20240709	183000	270242155	4135	4135	4135	4135	0
67	20240709	182900	270242155	4135	4135	4135	4135	0
68	20240709	182800	270242155	4135	4135	4135	4135	0
69	20240709	182700	270242155	4135	4135	4135	4135	0
70	20240709	182600	270242155	4135	4135	4135	4135	0
71	20240709	182500	270242155	4135	4135	4135	4135	0
72	20240709	182400	270242155	4135	4135	4135	4135	0
73	20240709	182300	270242155	4135	4135	4135	4135	0
74	20240709	182200	270242155	4135	4135	4135	4135	0
75	20240709	182100	270242155	4135	4135	4135	4135	0
76	20240709	182000	270242155	4135	4135	4135	4135	0
77	20240709	181900	270242155	4135	4135	4135	4135	0
78	20240709	181800	270242155	4135	4135	4135	4135	0
79	20240709	181700	270242155	4135	4135	4135	4135	0
80	20240709	181600	270242155	4135	4135	4135	4135	0
81	20240709	181500	270242155	4135	4135	4135	4135	0
82	20240709	181400	270242155	4135	4135	4135	4135	0
83	20240709	181300	270242155	4135	4135	4135	4135	0
84	20240709	181200	270242155	4135	4135	4135	4135	0
85	20240709	181100	270242155	4135	4135	4135	4135	0
86	20240709	181000	270242155	4135	4135	4135	4135	0
87	20240709	180900	270242155	4135	4135	4135	4135	0
88	20240709	180800	270242155	4135	4135	4135	4135	0
89	20240709	180700	270242155	4135	4135	4135	4135	0
90	20240709	180600	270242155	4135	4135	4135	4135	0
91	20240709	180500	270242155	4135	4135	4135	4135	0
92	20240709	180400	270242155	4135	4135	4135	4135	611
93	20240709	180300	270242155	4135	4135	4135	4135	0
94	20240709	180200	270242155	4135	4135	4135	4135	0
95	20240709	180100	270242155	4135	4135	4135	4135	0
96	20240709	180000	270242155	4135	4135	4135	4135	0
97	20240709	175900	270242155	4135	4135	4135	4135	0
98	20240709	175800	270242155	4135	4135	4135	4135	0
99	20240709	175700	270242155	4135	4135	4135	4135	0
100	20240709	175600	270242155	4135	4135	4135	4135	0
101	20240709	175500	270242155	4135	4135	4135	4135	0
102	20240709	175400	270242155	4135	4135	4135	4135	0
103	20240709	175300	270242155	4135	4135	4135	4135	0
104	20240709	175200	270242155	4135	4135	4135	4135	0
105	20240709	175100	270242155	4135	4135	4135	4135	0
106	20240709	175000	270242155	4135	4135	4135	4135	0
107	20240709	174900	270242155	4135	4135	4135	4135	0
108	20240709	174800	270242155	4135	4135	4135	4135	0
109	20240709	174700	270242155	4135	4135	4135	4135	0
110	20240709	174600	270242155	4135	4135	4135	4135	0
111	20240709	174500	270242155	4135	4135	4135	4135	0
112	20240709	174400	270242155	4135	4135	4135	4135	0
113	20240709	174300	270242155	4135	4135	4135	4135	0
114	20240709	174200	270242155	4135	4135	4135	4135	0
115	20240709	174100	270242155	4135	4135	4135	4135	0
116	20240709	174000	270242155	4135	4135	4135	4135	0
117	20240709	173900	270242155	4135	4135	4135	4135	0
118	20240709	173800	270242155	4135	4135	4135	4135	0
119	20240709	173700	270242155	4135	4135	4135	4135	0
120	20240709	173600	270242155	4135	4135	4135	4135	0
121	20240709	173500	270242155	4135	4135	4135	4135	0
122	20240709	173400	270242155	4135	4135	4135	4135	611
123	20240709	173300	270242155	4135	4135	4135	4135	0
124	20240709	173200	270242155	4135	4135	4135	4135	0
125	20240709	173100	270242155	4135	4135	4135	4135	0
126	20240709	173000	270242155	4135	4135	4135	4135	0
127	20240709	172900	270242155	4135	4135	4135	4135	0
128	20240709	172800	270242155	4135	4135	4135	4135	0
129	20240709	172700	270242155	4135	4135	4135	4135	0
130	20240709	172600	270242155	4135	4135	4135	4135	0
131	20240709	172500	270242155	4135	4135	4135	4135	0
132	20240709	172400	270242155	4135	4135	4135	4135	0
133	20240709	172300	270242155	4135	4135	4135	4135	0
134	20240709	172200	270242155	4135	4135	4135	4135	0
135	20240709	172100	270242155	4135	4135	4135	4135	0
136	20240709	172000	270242155	4135	4135	4135	4135	0
137	20240709	171900	270242155	4135	4135	4135	4135	0
138	20240709	171800	270242155	4135	4135	4135	4135	0
139	20240709	171700	270242155	4135	4135	4135	4135	0
140	20240709	171600	270242155	4135	4135	4135	4135	0
141	20240709	171500	270242155	4135	4135	4135	4135	0
142	20240709	171400	270242155	4135	4135	4135	4135	0
143	20240709	171300	270242155	4135	4135	4135	4135	0
144	20240709	171200	270242155	4135	4135	4135	4135	0
145	20240709	171100	270242155	4135	4135	4135	4135	0
146	20240709	171000	270242155	4135	4135	4135	4135	0
147	20240709	170900	270242155	4135	4135	4135	4135	0
148	20240709	170800	270242155	4135	4135	4135	4135	0
149	20240709	170700	270242155	4135	4135	4135	4135	0
150	20240709	170600	270242155	4135	4135	4135	4135	0
151	20240709	170500	270242155	4135	4135	4135	4135	0
152	20240709	170400	270242155	4135	4135	4135	4135	611
153	20240709	170300	270242155	4135	4135	4135	4135	0
154	20240709	170200	270242155	4135	4135	4135	4135	0
155	20240709	170100	270242155	4135	4135	4135	4135	0
156	20240709	170000	270242155	4135	4135	4135	4135	0
157	20240709	165900	270242155	4135	4135	4135	4135	0
158	20240709	165800	270242155	4135	4135	4135	4135	0
159	20240709	165700	270242155	4135	4135	4135	4135	0
160	20240709	165600	270242155	4135	4135	4135	4135	0
161	20240709	165500	270242155	4135	4135	4135	4135	0
162	20240709	165400	270242155	4135	4135	4135	4135	0
163	20240709	165300	270242155	4135	4135	4135	4135	0
164	20240709	165200	270242155	4135	4135	4135	4135	0
165	20240709	165100	270242155	4135	4135	4135	4135	0
166	20240709	165000	270242155	4135	4135	4135	4135	0
167	20240709	164900	270242155	4135	4135	4135	4135	0
168	20240709	164800	270242155	4135	4135	4135	4135	0
169	20240709	164700	270242155	4135	4135	4135	4135	0
170	20240709	164600	270242155	4135	4135	4135	4135	0
171	20240709	164500	270242155	4135	4135	4135	4135	0
172	20240709	164400	270242155	4135	4135	4135	4135	0
173	20240709	164300	270242155	4135	4135	4135	4135	0
174	20240709	164200	270242155	4135	4135	4135	4135	0
175	20240709	164100	270242155	4135	4135	4135	4135	0
176	20240709	164000	270242155	4135	4135	4135	4135	0
177	20240709	163900	270242155	4135	4135	4135	4135	0
178	20240709	163800	270242155	4135	4135	4135	4135	0
179	20240709	163700	270242155	4135	4135	4135	4135	0
180	20240709	163600	270242155	4135	4135	4135	4135	0
181	20240709	163500	270242155	4135	4135	4135	4135	0
182	20240709	163400	270242155	4135	4135	4135	4135	611
183	20240709	163300	270242155	4135	4135	4135	4135	0
184	20240709	163200	270242155	4135	4135	4135	4135	0
185	20240709	163100	270242155	4135	4135	4135	4135	0
186	20240709	163000	270242155	4135	4135	4135	4135	0
187	20240709	162900	270242155	4135	4135	4135	4135	0
188	20240709	162800	270242155	4135	4135	4135	4135	0
189	20240709	162700	270242155	4135	4135	4135	4135	0
190	20240709	162600	270242155	4135	4135	4135	4135	0
191	20240709	162500	270242155	4135	4135	4135	4135	0
192	20240709	162400	270242155	4135	4135	4135	4135	0
193	20240709	162300	270242155	4135	4135	4135	4135	0
194	20240709	162200	270242155	4135	4135	4135	4135	0
195	20240709	162100	270242155	4135	4135	4135	4135	0
196	20240709	162000	270242155	4135	4135	4135	4135	0
197	20240709	161900	270242155	4135	4135	4135	4135	0
198	20240709	161800	270242155	4135	4135	4135	4135	0
199	20240709	161700	270242155	4135	4135	4135	4135	0
200	20240709	161600	270242155	4135	4135	4135	4135	0
201	20240709	161500	270242155	4135	4135	4135	4135	0
202	20240709	161400	270242155	4135	4135	4135	4135	0
203	20240709	161300	270242155	4135	4135	4135	4135	0
204	20240709	161200	270242155	4135	4135	4135	4135	0
205	20240709	161100	270242155	4135	4135	4135	4135	0
206	20240709	161000	270242155	4135	4135	4135	4135	0
207	20240709	160900	270242155	4135	4135	4135	4135	0
208	20240709	160800	270242155	4135	4135	4135	4135	0
209	20240709	160700	270242155	4135	4135	4135	4135	0
210	20240709	160600	270242155	4135	4135	4135	4135	0
211	20240709	160500	270242155	4135	4135	4135	4135	0
212	20240709	160400	270242155	4135	4135	4135	4135	611
213	20240709	160300	270242155	4135	4135	4135	4135	0
214	20240709	160200	270242155	4135	4135	4135	4135	0
215	20240709	160100	270242155	4135	4135	4135	4135	0
216	20240709	160000	270242155	4135	4135	4135	4135	0
217	20240709	155900	270242155	4135	4135	4135	4135	0
218	20240709	155800	270242155	4135	4135	4135	4135	0
219	20240709	155700	270242155	4135	4135	4135	4135	0
220	20240709	155600	270242155	4135	4135	4135	4135	0
221	20240709	155500	270242155	4135	4135	4135	4135	0
222	20240709	155400	270242155	4135	4135	4135	4135	0
223	20240709	155300	270242155	4135	4135	4135	4135	0
224	20240709	155200	270242155	4135	4135	4135	4135	0
225	20240709	155100	270242155	4135	4135	4135	4135	0
226	20240709	155000	270242155	4135	4135	4135	4135	0
227	20240709	154900	270242155	4135	4135	4135	4135	0
228	20240709	154800	270242155	4135	4135	4135	4135	0
229	20240709	154700	270242155	4135	4135	4135	4135	0
230	20240709	154600	270242155	4135	4135	4135	4135	0
231	20240709	154500	270242155	4135	4135	4135	4135	0
232	20240709	154400	270242155	4135	4135	4135	4135	0
233	20240709	154300	270242155	4135	4135	4135	4135	0
234	20240709	154200	270242155	4135	4135	4135	4135	0
235	20240709	154100	270242155	4135	4135	4135	4135	0
236	20240709	154000	270242155	4135	4135	4135	4135	0
237	20240709	153900	270242155	4135	4135	4135	4135	0
238	20240709	153800	270242155	4135	4135	4135	4135	0
239	20240709	153700	270242155	4135	4135	4135	4135	0
240	20240709	153600	270242155	4135	4135	4135	4135	0
241	20240709	153500	270242155	4135	4135	4135	4135	0
242	20240709	153400	270242155	4135	4135	4135	4135	611
243	20240709	153300	270242155	4135	4135	4135	4135	0
244	20240709	153200	270242155	4135	4135	4135	4135	0
245	20240709	153100	270242155	4135	4135	4135	4135	0
246	20240709	153000	270242155	4135	4135	4135	4135	611
247	20240709	152900	267715670	4135	4135	4135	4135	0
248	20240709	152800	267715670	4135	4135	4135	4135	0
249	20240709	152700	267715670	4135	4135	4135	4135	0
250	20240709	152600	267715670	4135	4135	4135	4135	0
251	20240709	152500	267715670	4135	4135	4135	4135	0
252	20240709	152400	267715670	4135	4135	4135	4135	0
253	20240709	152300	267715670	4135	4135	4135	4135	0
254	20240709	152200	267715670	4135	4135	4135	4135	0
255	20240709	152100	267715670	4135	4135	4135	4135	0
256	20240709	152000	267715670	4135	4135	4135	4135	0
257	20240709	151900	267715670	4135	4135	4135	4135	0
258	20240709	151800	267715670	4135	4135	4135	4135	0
259	20240709	151700	267715670	4135	4135	4135	4135	1
260	20240709	151600	267711535	4125	4125	4125	4125	50
261	20240709	151500	267505285	4125	4125	4125	4125	492
262	20240709	151400	265475785	4130	4130	4130	4130	49
263	20240709	151300	265273415	4135	4135	4135	4135	51
264	20240709	151200	265062530	4130	4130	4130	4130	4
265	20240709	151100	265046010	4125	4125	4125	4125	9
266	20240709	151000	265008885	4135	4135	4135	4135	0
267	20240709	150900	265008885	4135	4135	4135	4135	291
268	20240709	150800	263805600	4130	4130	4130	4130	10
269	20240709	150700	263764300	4130	4130	4130	4130	0
270	20240709	150600	263764300	4130	4135	4135	4130	560
271	20240709	150500	261449000	4135	4135	4135	4135	1
272	20240709	150400	261444865	4130	4130	4130	4130	0
273	20240709	150300	261444865	4130	4130	4130	4130	200
274	20240709	150200	260618865	4135	4135	4135	4135	0
275	20240709	150100	260618865	4135	4135	4135	4135	0
276	20240709	150000	260618865	4135	4135	4135	4135	0
277	20240709	145900	260618865	4135	4135	4135	4135	0
278	20240709	145800	260618865	4135	4135	4135	4135	0
279	20240709	145700	260618865	4135	4135	4135	4135	100
280	20240709	145600	260205365	4130	4130	4130	4130	134
281	20240709	145500	259651945	4130	4130	4130	4130	112
282	20240709	145400	259189385	4130	4130	4130	4130	1
283	20240709	145300	259185255	4115	4130	4130	4115	1781
284	20240709	145200	251846100	4130	4130	4130	4130	0
285	20240709	145100	251846100	4130	4130	4130	4130	0
286	20240709	145000	251846100	4130	4130	4130	4130	0
287	20240709	144900	251846100	4130	4130	4130	4130	0
288	20240709	144800	251846100	4130	4130	4130	4130	0
289	20240709	144700	251846100	4130	4130	4130	4130	0
290	20240709	144600	251846100	4130	4130	4130	4130	237
291	20240709	144500	250867290	4130	4130	4130	4130	4
292	20240709	144400	250850770	4125	4125	4125	4125	0
293	20240709	144300	250850770	4125	4125	4125	4125	0
294	20240709	144200	250850770	4125	4125	4125	4125	0
295	20240709	144100	250850770	4125	4125	4125	4125	0
296	20240709	144000	250850770	4125	4125	4125	4125	0
297	20240709	143900	250850770	4125	4125	4125	4125	0
298	20240709	143800	250850770	4125	4125	4125	4125	397
299	20240709	143700	249213145	4125	4125	4125	4125	0
300	20240709	143600	249213145	4125	4125	4125	4125	123
301	20240709	143500	248705770	4130	4130	4130	4130	1
302	20240709	143400	248701640	4125	4125	4125	4125	28
303	20240709	143300	248586140	4130	4130	4130	4130	0
304	20240709	143200	248586140	4130	4130	4130	4130	0
305	20240709	143100	248586140	4130	4130	4130	4130	0
306	20240709	143000	248586140	4130	4130	4130	4130	0
307	20240709	142900	248586140	4130	4130	4130	4130	0
308	20240709	142800	248586140	4130	4130	4130	4130	0
309	20240709	142700	248586140	4130	4130	4130	4130	0
310	20240709	142600	248586140	4130	4130	4130	4130	0
311	20240709	142500	248586140	4130	4130	4130	4130	0
312	20240709	142400	248586140	4130	4130	4130	4130	0
313	20240709	142300	248586140	4130	4130	4130	4130	0
314	20240709	142200	248586140	4130	4130	4130	4130	0
315	20240709	142100	248586140	4130	4130	4130	4130	0
316	20240709	142000	248586140	4130	4130	4130	4130	1
317	20240709	141900	248582010	4120	4120	4120	4120	6
318	20240709	141800	248557290	4120	4120	4120	4120	0
319	20240709	141700	248557290	4120	4120	4120	4120	0
320	20240709	141600	248557290	4120	4120	4120	4120	0
321	20240709	141500	248557290	4120	4120	4120	4120	19
322	20240709	141400	248479010	4130	4130	4130	4130	1
323	20240709	141300	248474880	4120	4120	4120	4120	183
324	20240709	141200	247720920	4130	4130	4130	4130	0
325	20240709	141100	247720920	4130	4130	4130	4130	0
326	20240709	141000	247720920	4130	4130	4130	4130	0
327	20240709	140900	247720920	4130	4130	4130	4130	0
328	20240709	140800	247720920	4130	4130	4130	4130	0
329	20240709	140700	247720920	4130	4130	4130	4130	0
330	20240709	140600	247720920	4130	4130	4130	4130	32
331	20240709	140500	247588760	4130	4130	4130	4130	0
332	20240709	140400	247588760	4130	4130	4130	4130	5
333	20240709	140300	247568110	4115	4115	4115	4115	0
334	20240709	140200	247568110	4115	4115	4115	4115	21
335	20240709	140100	247481695	4115	4115	4115	4115	113
336	20240709	140000	247016700	4115	4120	4120	4115	187
337	20240709	135900	246247010	4120	4120	4120	4120	450
338	20240709	135800	244393010	4140	4140	4140	4140	1
339	20240709	135700	244388870	4135	4135	4135	4135	0
340	20240709	135600	244388870	4135	4135	4135	4135	1
341	20240709	135500	244384735	4135	4135	4135	4135	0
342	20240709	135400	244384735	4135	4135	4135	4135	0
343	20240709	135300	244384735	4135	4135	4135	4135	0
344	20240709	135200	244384735	4135	4135	4135	4135	0
345	20240709	135100	244384735	4135	4135	4135	4135	0
346	20240709	135000	244384735	4135	4135	4135	4135	0
347	20240709	134900	244384735	4135	4135	4135	4135	100
348	20240709	134800	243971235	4135	4120	4135	4120	84
349	20240709	134700	243623910	4120	4120	4120	4120	0
350	20240709	134600	243623910	4120	4120	4120	4120	0
351	20240709	134500	243623910	4120	4120	4120	4120	0
352	20240709	134400	243623910	4120	4120	4120	4120	0
353	20240709	134300	243623910	4120	4135	4135	4120	2
354	20240709	134200	243615655	4120	4120	4120	4120	412
355	20240709	134100	241918215	4120	4120	4120	4120	0
356	20240709	134000	241918215	4120	4120	4120	4120	0
357	20240709	133900	241918215	4120	4120	4120	4120	1
358	20240709	133800	241914095	4115	4115	4115	4115	398
359	20240709	133700	240276325	4115	4115	4115	4115	0
360	20240709	133600	240276325	4115	4115	4115	4115	1
361	20240709	133500	240272210	4120	4120	4120	4120	1
362	20240709	133400	240268090	4115	4120	4120	4115	2533
363	20240709	133300	229836935	4140	4140	4140	4140	2
364	20240709	133200	229828655	4140	4140	4140	4140	0
365	20240709	133100	229828655	4140	4140	4140	4140	0
366	20240709	133000	229828655	4140	4140	4140	4140	0
367	20240709	132900	229828655	4140	4140	4140	4140	0
368	20240709	132800	229828655	4140	4140	4140	4140	0
369	20240709	132700	229828655	4140	4140	4140	4140	0
370	20240709	132600	229828655	4140	4140	4140	4140	0
371	20240709	132500	229828655	4140	4140	4140	4140	0
372	20240709	132400	229828655	4140	4140	4140	4140	12
373	20240709	132300	229778975	4140	4140	4140	4140	0
374	20240709	132200	229778975	4140	4140	4140	4140	0
375	20240709	132100	229778975	4140	4140	4140	4140	0
376	20240709	132000	229778975	4140	4140	4140	4140	0
377	20240709	131900	229778975	4140	4140	4140	4140	0
378	20240709	131800	229778975	4140	4125	4140	4125	1145
379	20240709	131700	225055745	4140	4140	4140	4140	0
380	20240709	131600	225055745	4140	4140	4140	4140	0
381	20240709	131500	225055745	4140	4140	4140	4140	0
382	20240709	131400	225055745	4140	4140	4140	4140	0
383	20240709	131300	225055745	4140	4140	4140	4140	0
384	20240709	131200	225055745	4140	4140	4140	4140	0
385	20240709	131100	225055745	4140	4140	4140	4140	0
386	20240709	131000	225055745	4140	4140	4140	4140	0
387	20240709	130900	225055745	4140	4140	4140	4140	0
388	20240709	130800	225055745	4140	4140	4140	4140	0
389	20240709	130700	225055745	4140	4140	4140	4140	0
390	20240709	130600	225055745	4140	4140	4140	4140	0
391	20240709	130500	225055745	4140	4140	4140	4140	0
392	20240709	130400	225055745	4140	4140	4140	4140	0
393	20240709	130300	225055745	4140	4140	4140	4140	0
394	20240709	130200	225055745	4140	4140	4140	4140	0
395	20240709	130100	225055745	4140	4140	4140	4140	0
396	20240709	130000	225055745	4140	4140	4140	4140	0
397	20240709	125900	225055745	4140	4140	4140	4140	0
398	20240709	125800	225055745	4140	4140	4140	4140	0
399	20240709	125700	225055745	4140	4140	4140	4140	1
400	20240709	125600	225051605	4125	4125	4125	4125	1
401	20240709	125500	225047480	4140	4140	4140	4140	0
402	20240709	125400	225047480	4140	4140	4140	4140	0
403	20240709	125300	225047480	4140	4140	4140	4140	0
404	20240709	125200	225047480	4140	4140	4140	4140	0
405	20240709	125100	225047480	4140	4140	4140	4140	0
406	20240709	125000	225047480	4140	4140	4140	4140	0
407	20240709	124900	225047480	4140	4135	4140	4135	25
408	20240709	124800	224944080	4140	4140	4140	4140	6
409	20240709	124700	224919240	4115	4115	4115	4115	0
410	20240709	124600	224919240	4115	4140	4140	4115	120
411	20240709	124500	224423140	4140	4140	4140	4140	0
412	20240709	124400	224423140	4140	4140	4140	4140	0
413	20240709	124300	224423140	4140	4140	4140	4140	2
414	20240709	124200	224414860	4140	4140	4140	4140	0
415	20240709	124100	224414860	4140	4140	4140	4140	50
416	20240709	124000	224207860	4115	4120	4120	4115	202
417	20240709	123900	223376620	4140	4140	4140	4140	0
418	20240709	123800	223376620	4140	4140	4140	4140	0
419	20240709	123700	223376620	4140	4140	4140	4140	0
420	20240709	123600	223376620	4140	4140	4140	4140	9
421	20240709	123500	223339360	4140	4140	4140	4140	0
422	20240709	123400	223339360	4140	4140	4140	4140	0
423	20240709	123300	223339360	4140	4140	4140	4140	40
424	20240709	123200	223173760	4140	4140	4140	4140	3
425	20240709	123100	223161340	4140	4140	4140	4140	1
426	20240709	123000	223157200	4140	4140	4140	4140	0
427	20240709	122900	223157200	4140	4120	4140	4120	75
428	20240709	122800	222848160	4140	4140	4140	4140	1
429	20240709	122700	222844020	4120	4120	4120	4120	28
430	20240709	122600	222728660	4125	4130	4130	4125	757
431	20240709	122500	219605775	4140	4140	4140	4140	0
432	20240709	122400	219605775	4140	4140	4140	4140	0
433	20240709	122300	219605775	4140	4130	4140	4130	51
434	20240709	122200	219395135	4125	4125	4125	4125	385
435	20240709	122100	217807010	4125	4125	4125	4125	0
436	20240709	122000	217807010	4125	4125	4125	4125	10
437	20240709	121900	217765760	4125	4125	4125	4120	1965
438	20240709	121800	209667385	4125	4125	4125	4125	10
439	20240709	121700	209626135	4120	4120	4120	4120	250
440	20240709	121600	208596135	4120	4120	4120	4120	0
441	20240709	121500	208596135	4120	4120	4120	4120	0
442	20240709	121400	208596135	4120	4120	4120	4120	400
443	20240709	121300	206948135	4140	4140	4140	4140	0
444	20240709	121200	206948135	4140	4140	4140	4140	10
445	20240709	121100	206906735	4140	4140	4140	4140	0
446	20240709	121000	206906735	4140	4140	4140	4140	3
447	20240709	120900	206894315	4125	4130	4140	4125	1057
448	20240709	120800	202531885	4130	4130	4130	4130	0
449	20240709	120700	202531885	4130	4130	4130	4130	0
450	20240709	120600	202531885	4130	4130	4130	4130	31
451	20240709	120500	202403855	4140	4140	4140	4140	0
452	20240709	120400	202403855	4140	4140	4140	4140	0
453	20240709	120300	202403855	4140	4140	4140	4140	0
454	20240709	120200	202403855	4140	4140	4140	4140	0
455	20240709	120100	202403855	4140	4140	4140	4140	0
456	20240709	120000	202403855	4140	4140	4140	4140	0
457	20240709	115900	202403855	4140	4130	4140	4130	107
458	20240709	115800	201961875	4140	4140	4140	4140	0
459	20240709	115700	201961875	4140	4140	4140	4140	0
460	20240709	115600	201961875	4140	4140	4140	4140	0
461	20240709	115500	201961875	4140	4130	4140	4130	3
462	20240709	115400	201949465	4140	4130	4140	4130	252
463	20240709	115300	200908655	4130	4135	4135	4130	244
464	20240709	115200	199900785	4140	4135	4140	4135	84
465	20240709	115100	199553440	4130	4130	4130	4130	220
466	20240709	115000	198644840	4135	4135	4135	4135	0
467	20240709	114900	198644840	4135	4135	4135	4135	1
468	20240709	114800	198640705	4140	4140	4140	4140	14
469	20240709	114700	198582745	4135	4135	4135	4135	0
470	20240709	114600	198582745	4135	4135	4135	4135	0
471	20240709	114500	198582745	4135	4135	4135	4135	39
472	20240709	114400	198421480	4140	4140	4140	4135	46
473	20240709	114300	198231140	4145	4145	4145	4145	0
474	20240709	114200	198231140	4145	4145	4145	4145	45
475	20240709	114100	198044615	4145	4145	4145	4145	14
476	20240709	114000	197986585	4145	4145	4145	4145	30
477	20240709	113900	197862235	4150	4150	4150	4150	0
478	20240709	113800	197862235	4150	4150	4150	4150	0
479	20240709	113700	197862235	4150	4150	4150	4150	30
480	20240709	113600	197737735	4150	4150	4150	4150	0
481	20240709	113500	197737735	4150	4150	4150	4150	1
482	20240709	113400	197733585	4150	4150	4150	4150	15
483	20240709	113300	197671335	4150	4150	4150	4150	1
484	20240709	113200	197667185	4150	4150	4150	4150	0
485	20240709	113100	197667185	4150	4150	4150	4150	0
486	20240709	113000	197667185	4150	4150	4150	4150	1
487	20240709	112900	197663035	4140	4140	4140	4140	0
488	20240709	112800	197663035	4140	4140	4140	4140	1
489	20240709	112700	197658895	4150	4150	4150	4150	1
490	20240709	112600	197654745	4130	4130	4130	4130	101
491	20240709	112500	197237615	4150	4145	4150	4145	17
492	20240709	112400	197167100	4150	4140	4150	4140	59
493	20240709	112300	196922490	4135	4135	4135	4135	1081
494	20240709	112200	192452555	4155	4155	4155	4155	0
495	20240709	112100	192452555	4155	4155	4155	4155	0
496	20240709	112000	192452555	4155	4155	4155	4155	0
497	20240709	111900	192452555	4155	4155	4155	4155	4
498	20240709	111800	192435935	4155	4155	4155	4155	8
499	20240709	111700	192402695	4155	4135	4155	4135	101
500	20240709	111600	191985040	4155	4155	4155	4155	1
501	20240709	111500	191980885	4135	4135	4135	4135	1
502	20240709	111400	191976750	4155	4155	4155	4155	5
503	20240709	111300	191955975	4135	4155	4155	4135	16
504	20240709	111200	191889780	4155	4155	4155	4155	0
505	20240709	111100	191889780	4155	4155	4155	4155	0
506	20240709	111000	191889780	4155	4155	4155	4155	0
507	20240709	110900	191889780	4155	4155	4155	4155	3
508	20240709	110800	191877315	4155	4155	4155	4155	0
509	20240709	110700	191877315	4155	4155	4155	4155	6
510	20240709	110600	191852385	4155	4155	4155	4155	0
511	20240709	110500	191852385	4155	4155	4155	4155	11
512	20240709	110400	191806680	4160	4160	4160	4160	0
513	20240709	110300	191806680	4160	4160	4160	4160	1
514	20240709	110200	191802520	4160	4160	4160	4160	0
515	20240709	110100	191802520	4160	4160	4160	4160	0
516	20240709	110000	191802520	4160	4135	4160	4135	51
517	20240709	105900	191591610	4160	4150	4160	4130	101
518	20240709	105800	191174050	4160	4160	4160	4160	0
519	20240709	105700	191174050	4160	4160	4160	4160	0
520	20240709	105600	191174050	4160	4160	4160	4160	0
521	20240709	105500	191174050	4160	4130	4160	4130	2
522	20240709	105400	191165760	4130	4160	4160	4130	189
523	20240709	105300	190384910	4160	4160	4160	4160	1
524	20240709	105200	190380750	4155	4155	4155	4155	241
525	20240709	105100	189379395	4155	4155	4155	4155	1
526	20240709	105000	189375240	4130	4135	4135	4130	64
527	20240709	104900	189110670	4155	4130	4155	4130	1021
528	20240709	104800	184893890	4155	4155	4155	4155	7
529	20240709	104700	184864805	4155	4130	4155	4130	31
530	20240709	104600	184736750	4160	4160	4160	4130	1691
531	20240709	104500	177743335	4160	4140	4160	4140	269
532	20240709	104400	176629655	4170	4170	4170	4170	0
533	20240709	104300	176629655	4170	4170	4170	4170	1
534	20240709	104200	176625485	4135	4175	4175	4135	57
535	20240709	104100	176389580	4175	4175	4175	4175	0
536	20240709	104000	176389580	4175	4135	4175	4130	439
537	20240709	103900	174575900	4160	4160	4160	4160	0
538	20240709	103800	174575900	4160	4160	4160	4160	0
539	20240709	103700	174575900	4160	4160	4160	4160	0
540	20240709	103600	174575900	4160	4160	4160	4160	25
541	20240709	103500	174471900	4160	4135	4160	4135	1190
542	20240709	103400	169551225	4135	4135	4135	4135	365
543	20240709	103300	168041950	4145	4150	4150	4145	7
544	20240709	103200	168012930	4160	4160	4160	4160	1
545	20240709	103100	168008770	4155	4155	4155	4155	315
546	20240709	103000	166699945	4155	4155	4155	4155	0
547	20240709	102900	166699945	4155	4155	4155	4155	0
548	20240709	102800	166699945	4155	4155	4155	4155	0
549	20240709	102700	166699945	4155	4155	4155	4155	80
550	20240709	102600	166367545	4155	4140	4155	4135	282
551	20240709	102500	165200445	4155	4155	4155	4155	1
552	20240709	102400	165196290	4155	4155	4155	4155	0
553	20240709	102300	165196290	4155	4155	4155	4155	1
554	20240709	102200	165192135	4135	4135	4135	4135	1100
555	20240709	102100	160643635	4155	4155	4155	4155	0
556	20240709	102000	160643635	4155	4155	4155	4155	30
557	20240709	101900	160518985	4135	4135	4135	4135	58
558	20240709	101800	160279155	4135	4135	4135	4135	0
559	20240709	101700	160279155	4135	4140	4140	4135	193
560	20240709	101600	159481080	4145	4145	4145	4145	1
561	20240709	101500	159476935	4145	4145	4145	4130	1850
562	20240709	101400	151825710	4145	4150	4150	4145	506
563	20240709	101300	149728120	4155	4155	4155	4155	0
564	20240709	101200	149728120	4155	4155	4155	4155	0
565	20240709	101100	149728120	4155	4150	4155	4150	111
566	20240709	101000	149267460	4155	4165	4165	4155	658
567	20240709	100900	146530940	4185	4185	4185	4185	0
568	20240709	100800	146530940	4185	4185	4185	4185	0
569	20240709	100700	146530940	4185	4185	4185	4185	0
570	20240709	100600	146530940	4185	4185	4185	4185	0
571	20240709	100500	146530940	4185	4185	4185	4185	0
572	20240709	100400	146530940	4185	4185	4185	4185	2
573	20240709	100300	146522570	4190	4190	4190	4190	0
574	20240709	100200	146522570	4190	4190	4190	4190	3
575	20240709	100100	146510000	4160	4160	4160	4160	704
576	20240709	100000	143581360	4160	4170	4170	4160	3000
577	20240709	095900	131099925	4195	4170	4195	4170	15
578	20240709	095800	131037075	4170	4170	4170	4170	0
579	20240709	095700	131037075	4170	4195	4195	4170	60
580	20240709	095600	130786850	4170	4170	4170	4170	1008
581	20240709	095500	126583490	4200	4200	4200	4200	1
582	20240709	095400	126579290	4200	4200	4200	4200	2
583	20240709	095300	126570890	4170	4170	4170	4170	0
584	20240709	095200	126570890	4170	4170	4170	4170	0
585	20240709	095100	126570890	4170	4170	4170	4170	0
586	20240709	095000	126570890	4170	4200	4200	4170	101
587	20240709	094900	126146720	4205	4205	4205	4205	0
588	20240709	094800	126146720	4205	4205	4205	4205	0
589	20240709	094700	126146720	4205	4170	4205	4170	10
590	20240709	094600	126104810	4205	4190	4205	4190	11
591	20240709	094500	126058665	4175	4175	4175	4170	1751
592	20240709	094400	118748265	4175	4180	4180	4175	2
593	20240709	094300	118739910	4190	4190	4190	4175	1531
594	20240709	094200	112332135	4195	4245	4245	4190	978
595	20240709	094100	108225000	4295	4240	4295	4235	7433
596	20240709	094000	76488300	4245	4170	4245	4170	3343
597	20240709	093900	62442215	4150	4145	4150	4145	96
598	20240709	093800	62043970	4150	4150	4150	4150	1
599	20240709	093700	62039820	4135	4135	4135	4135	1650
600	20240709	093600	55217070	4135	4135	4135	4135	0
601	20240709	093500	55217070	4135	4135	4135	4135	10
602	20240709	093400	55175720	4130	4135	4135	4130	411
603	20240709	093300	53477395	4135	4135	4135	4135	0
604	20240709	093200	53477395	4135	4140	4140	4135	26
605	20240709	093100	53369870	4135	4135	4135	4135	0
606	20240709	093000	53369870	4135	4140	4140	4135	10
607	20240709	092900	53328515	4150	4150	4150	4150	0
608	20240709	092800	53328515	4150	4150	4150	4150	5
609	20240709	092700	53307765	4150	4145	4150	4145	10
610	20240709	092600	53266275	4135	4135	4135	4135	0
611	20240709	092500	53266275	4135	4135	4135	4135	150
612	20240709	092400	52646025	4135	4135	4135	4135	7
613	20240709	092300	52617080	4135	4135	4135	4135	525
614	20240709	092200	50446205	4135	4140	4140	4135	1012
615	20240709	092100	46259085	4165	4165	4165	4165	20
616	20240709	092000	46175785	4135	4135	4135	4135	23
617	20240709	091900	46080680	4135	4140	4140	4135	105
618	20240709	091800	45646260	4165	4165	4165	4165	0
619	20240709	091700	45646260	4165	4165	4165	4165	100
620	20240709	091600	45229760	4165	4165	4165	4165	0
621	20240709	091500	45229760	4165	4165	4165	4165	0
622	20240709	091400	45229760	4165	4165	4165	4165	125
623	20240709	091300	44709135	4155	4155	4155	4155	230
624	20240709	091200	43753485	4135	4155	4160	4135	2130
625	20240709	091100	34906080	4160	4130	4160	4130	606
626	20240709	091000	32396920	4130	4145	4145	4130	77
627	20240709	090900	32078895	4145	4130	4145	4130	108
628	20240709	090800	31632285	4130	4135	4135	4130	3083
629	20240709	090700	18898420	4160	4160	4160	4160	0
630	20240709	090600	18898420	4160	4160	4160	4160	0
631	20240709	090500	18898420	4160	4160	4160	4160	0
632	20240709	090400	18898420	4160	4160	4160	4160	467
633	20240709	090300	16955700	4130	4135	4135	4130	926
634	20240709	090200	13130205	4130	4135	4135	4130	100
635	20240709	090100	12717185	4130	4130	4135	4120	358
636	20240709	090000	11240285	4145	4195	4195	4145	2694