KissMeData/208370/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204800	196983210	4070	4070	4070	4070	553
3	20240709	204700	196983210	4070	4070	4070	4070	0
4	20240709	204600	196983210	4070	4070	4070	4070	0
5	20240709	204500	196983210	4070	4070	4070	4070	0
6	20240709	204400	196983210	4070	4070	4070	4070	0
7	20240709	204300	196983210	4070	4070	4070	4070	0
8	20240709	204200	196983210	4070	4070	4070	4070	0
9	20240709	204100	196983210	4070	4070	4070	4070	0
10	20240709	204000	196983210	4070	4070	4070	4070	0
11	20240709	203900	196983210	4070	4070	4070	4070	0
12	20240709	203800	196983210	4070	4070	4070	4070	0
13	20240709	203700	196983210	4070	4070	4070	4070	0
14	20240709	203600	196983210	4070	4070	4070	4070	0
15	20240709	203500	196983210	4070	4070	4070	4070	0
16	20240709	203400	196983210	4070	4070	4070	4070	0
17	20240709	203300	196983210	4070	4070	4070	4070	0
18	20240709	203200	196983210	4070	4070	4070	4070	0
19	20240709	203100	196983210	4070	4070	4070	4070	0
20	20240709	203000	196983210	4070	4070	4070	4070	0
21	20240709	202900	196983210	4070	4070	4070	4070	0
22	20240709	202800	196983210	4070	4070	4070	4070	0
23	20240709	202700	196983210	4070	4070	4070	4070	0
24	20240709	202600	196983210	4070	4070	4070	4070	0
25	20240709	202500	196983210	4070	4070	4070	4070	0
26	20240709	202400	196983210	4070	4070	4070	4070	0
27	20240709	202300	196983210	4070	4070	4070	4070	0
28	20240709	202200	196983210	4070	4070	4070	4070	0
29	20240709	202100	196983210	4070	4070	4070	4070	0
30	20240709	202000	196983210	4070	4070	4070	4070	0
31	20240709	201900	196983210	4070	4070	4070	4070	0
32	20240709	201800	196983210	4070	4070	4070	4070	553
33	20240709	201700	196983210	4070	4070	4070	4070	0
34	20240709	201600	196983210	4070	4070	4070	4070	0
35	20240709	201500	196983210	4070	4070	4070	4070	0
36	20240709	201400	196983210	4070	4070	4070	4070	0
37	20240709	201300	196983210	4070	4070	4070	4070	0
38	20240709	201200	196983210	4070	4070	4070	4070	0
39	20240709	201100	196983210	4070	4070	4070	4070	0
40	20240709	201000	196983210	4070	4070	4070	4070	0
41	20240709	200900	196983210	4070	4070	4070	4070	0
42	20240709	200800	196983210	4070	4070	4070	4070	0
43	20240709	200700	196983210	4070	4070	4070	4070	0
44	20240709	200600	196983210	4070	4070	4070	4070	0
45	20240709	200500	196983210	4070	4070	4070	4070	0
46	20240709	200400	196983210	4070	4070	4070	4070	0
47	20240709	200300	196983210	4070	4070	4070	4070	0
48	20240709	200200	196983210	4070	4070	4070	4070	0
49	20240709	200100	196983210	4070	4070	4070	4070	0
50	20240709	200000	196983210	4070	4070	4070	4070	0
51	20240709	195900	196983210	4070	4070	4070	4070	0
52	20240709	195800	196983210	4070	4070	4070	4070	0
53	20240709	195700	196983210	4070	4070	4070	4070	0
54	20240709	195600	196983210	4070	4070	4070	4070	0
55	20240709	195500	196983210	4070	4070	4070	4070	0
56	20240709	195400	196983210	4070	4070	4070	4070	0
57	20240709	195300	196983210	4070	4070	4070	4070	0
58	20240709	195200	196983210	4070	4070	4070	4070	0
59	20240709	195100	196983210	4070	4070	4070	4070	0
60	20240709	195000	196983210	4070	4070	4070	4070	0
61	20240709	194900	196983210	4070	4070	4070	4070	0
62	20240709	194800	196983210	4070	4070	4070	4070	553
63	20240709	194700	196983210	4070	4070	4070	4070	0
64	20240709	194600	196983210	4070	4070	4070	4070	0
65	20240709	194500	196983210	4070	4070	4070	4070	0
66	20240709	194400	196983210	4070	4070	4070	4070	0
67	20240709	194300	196983210	4070	4070	4070	4070	0
68	20240709	194200	196983210	4070	4070	4070	4070	0
69	20240709	194100	196983210	4070	4070	4070	4070	0
70	20240709	194000	196983210	4070	4070	4070	4070	0
71	20240709	193900	196983210	4070	4070	4070	4070	0
72	20240709	193800	196983210	4070	4070	4070	4070	0
73	20240709	193700	196983210	4070	4070	4070	4070	0
74	20240709	193600	196983210	4070	4070	4070	4070	0
75	20240709	193500	196983210	4070	4070	4070	4070	0
76	20240709	193400	196983210	4070	4070	4070	4070	0
77	20240709	193300	196983210	4070	4070	4070	4070	0
78	20240709	193200	196983210	4070	4070	4070	4070	0
79	20240709	193100	196983210	4070	4070	4070	4070	0
80	20240709	193000	196983210	4070	4070	4070	4070	0
81	20240709	192900	196983210	4070	4070	4070	4070	0
82	20240709	192800	196983210	4070	4070	4070	4070	0
83	20240709	192700	196983210	4070	4070	4070	4070	0
84	20240709	192600	196983210	4070	4070	4070	4070	0
85	20240709	192500	196983210	4070	4070	4070	4070	0
86	20240709	192400	196983210	4070	4070	4070	4070	0
87	20240709	192300	196983210	4070	4070	4070	4070	0
88	20240709	192200	196983210	4070	4070	4070	4070	0
89	20240709	192100	196983210	4070	4070	4070	4070	0
90	20240709	192000	196983210	4070	4070	4070	4070	0
91	20240709	191900	196983210	4070	4070	4070	4070	0
92	20240709	191800	196983210	4070	4070	4070	4070	553
93	20240709	191700	196983210	4070	4070	4070	4070	0
94	20240709	191600	196983210	4070	4070	4070	4070	0
95	20240709	191500	196983210	4070	4070	4070	4070	0
96	20240709	191400	196983210	4070	4070	4070	4070	0
97	20240709	191300	196983210	4070	4070	4070	4070	0
98	20240709	191200	196983210	4070	4070	4070	4070	0
99	20240709	191100	196983210	4070	4070	4070	4070	0
100	20240709	191000	196983210	4070	4070	4070	4070	0
101	20240709	190900	196983210	4070	4070	4070	4070	0
102	20240709	190800	196983210	4070	4070	4070	4070	0
103	20240709	190700	196983210	4070	4070	4070	4070	0
104	20240709	190600	196983210	4070	4070	4070	4070	0
105	20240709	190500	196983210	4070	4070	4070	4070	0
106	20240709	190400	196983210	4070	4070	4070	4070	0
107	20240709	190300	196983210	4070	4070	4070	4070	0
108	20240709	190200	196983210	4070	4070	4070	4070	0
109	20240709	190100	196983210	4070	4070	4070	4070	0
110	20240709	190000	196983210	4070	4070	4070	4070	0
111	20240709	185900	196983210	4070	4070	4070	4070	0
112	20240709	185800	196983210	4070	4070	4070	4070	0
113	20240709	185700	196983210	4070	4070	4070	4070	0
114	20240709	185600	196983210	4070	4070	4070	4070	0
115	20240709	185500	196983210	4070	4070	4070	4070	0
116	20240709	185400	196983210	4070	4070	4070	4070	0
117	20240709	185300	196983210	4070	4070	4070	4070	0
118	20240709	185200	196983210	4070	4070	4070	4070	0
119	20240709	185100	196983210	4070	4070	4070	4070	0
120	20240709	185000	196983210	4070	4070	4070	4070	0
121	20240709	184900	196983210	4070	4070	4070	4070	0
122	20240709	184800	196983210	4070	4070	4070	4070	553
123	20240709	184700	196983210	4070	4070	4070	4070	0
124	20240709	184600	196983210	4070	4070	4070	4070	0
125	20240709	184500	196983210	4070	4070	4070	4070	0
126	20240709	184400	196983210	4070	4070	4070	4070	0
127	20240709	184300	196983210	4070	4070	4070	4070	0
128	20240709	184200	196983210	4070	4070	4070	4070	0
129	20240709	184100	196983210	4070	4070	4070	4070	0
130	20240709	184000	196983210	4070	4070	4070	4070	0
131	20240709	183900	196983210	4070	4070	4070	4070	0
132	20240709	183800	196983210	4070	4070	4070	4070	0
133	20240709	183700	196983210	4070	4070	4070	4070	0
134	20240709	183600	196983210	4070	4070	4070	4070	0
135	20240709	183500	196983210	4070	4070	4070	4070	0
136	20240709	183400	196983210	4070	4070	4070	4070	0
137	20240709	183300	196983210	4070	4070	4070	4070	0
138	20240709	183200	196983210	4070	4070	4070	4070	0
139	20240709	183100	196983210	4070	4070	4070	4070	0
140	20240709	183000	196983210	4070	4070	4070	4070	0
141	20240709	182900	196983210	4070	4070	4070	4070	0
142	20240709	182800	196983210	4070	4070	4070	4070	0
143	20240709	182700	196983210	4070	4070	4070	4070	0
144	20240709	182600	196983210	4070	4070	4070	4070	0
145	20240709	182500	196983210	4070	4070	4070	4070	0
146	20240709	182400	196983210	4070	4070	4070	4070	0
147	20240709	182300	196983210	4070	4070	4070	4070	0
148	20240709	182200	196983210	4070	4070	4070	4070	0
149	20240709	182100	196983210	4070	4070	4070	4070	0
150	20240709	182000	196983210	4070	4070	4070	4070	0
151	20240709	181900	196983210	4070	4070	4070	4070	0
152	20240709	181800	196983210	4070	4070	4070	4070	553
153	20240709	181700	196983210	4070	4070	4070	4070	0
154	20240709	181600	196983210	4070	4070	4070	4070	0
155	20240709	181500	196983210	4070	4070	4070	4070	0
156	20240709	181400	196983210	4070	4070	4070	4070	0
157	20240709	181300	196983210	4070	4070	4070	4070	0
158	20240709	181200	196983210	4070	4070	4070	4070	0
159	20240709	181100	196983210	4070	4070	4070	4070	0
160	20240709	181000	196983210	4070	4070	4070	4070	0
161	20240709	180900	196983210	4070	4070	4070	4070	0
162	20240709	180800	196983210	4070	4070	4070	4070	0
163	20240709	180700	196983210	4070	4070	4070	4070	0
164	20240709	180600	196983210	4070	4070	4070	4070	0
165	20240709	180500	196983210	4070	4070	4070	4070	0
166	20240709	180400	196983210	4070	4070	4070	4070	0
167	20240709	180300	196983210	4070	4070	4070	4070	0
168	20240709	180200	196983210	4070	4070	4070	4070	0
169	20240709	180100	196983210	4070	4070	4070	4070	0
170	20240709	180000	196983210	4070	4070	4070	4070	0
171	20240709	175900	196983210	4070	4070	4070	4070	0
172	20240709	175800	196983210	4070	4070	4070	4070	0
173	20240709	175700	196983210	4070	4070	4070	4070	0
174	20240709	175600	196983210	4070	4070	4070	4070	0
175	20240709	175500	196983210	4070	4070	4070	4070	0
176	20240709	175400	196983210	4070	4070	4070	4070	0
177	20240709	175300	196983210	4070	4070	4070	4070	0
178	20240709	175200	196983210	4070	4070	4070	4070	0
179	20240709	175100	196983210	4070	4070	4070	4070	0
180	20240709	175000	196983210	4070	4070	4070	4070	0
181	20240709	174900	196983210	4070	4070	4070	4070	0
182	20240709	174800	196983210	4070	4070	4070	4070	553
183	20240709	174700	196983210	4070	4070	4070	4070	0
184	20240709	174600	196983210	4070	4070	4070	4070	0
185	20240709	174500	196983210	4070	4070	4070	4070	0
186	20240709	174400	196983210	4070	4070	4070	4070	0
187	20240709	174300	196983210	4070	4070	4070	4070	0
188	20240709	174200	196983210	4070	4070	4070	4070	0
189	20240709	174100	196983210	4070	4070	4070	4070	0
190	20240709	174000	196983210	4070	4070	4070	4070	0
191	20240709	173900	196983210	4070	4070	4070	4070	0
192	20240709	173800	196983210	4070	4070	4070	4070	0
193	20240709	173700	196983210	4070	4070	4070	4070	0
194	20240709	173600	196983210	4070	4070	4070	4070	0
195	20240709	173500	196983210	4070	4070	4070	4070	0
196	20240709	173400	196983210	4070	4070	4070	4070	0
197	20240709	173300	196983210	4070	4070	4070	4070	0
198	20240709	173200	196983210	4070	4070	4070	4070	0
199	20240709	173100	196983210	4070	4070	4070	4070	0
200	20240709	173000	196983210	4070	4070	4070	4070	0
201	20240709	172900	196983210	4070	4070	4070	4070	0
202	20240709	172800	196983210	4070	4070	4070	4070	0
203	20240709	172700	196983210	4070	4070	4070	4070	0
204	20240709	172600	196983210	4070	4070	4070	4070	0
205	20240709	172500	196983210	4070	4070	4070	4070	0
206	20240709	172400	196983210	4070	4070	4070	4070	0
207	20240709	172300	196983210	4070	4070	4070	4070	0
208	20240709	172200	196983210	4070	4070	4070	4070	0
209	20240709	172100	196983210	4070	4070	4070	4070	0
210	20240709	172000	196983210	4070	4070	4070	4070	0
211	20240709	171900	196983210	4070	4070	4070	4070	0
212	20240709	171800	196983210	4070	4070	4070	4070	553
213	20240709	171700	196983210	4070	4070	4070	4070	0
214	20240709	171600	196983210	4070	4070	4070	4070	0
215	20240709	171500	196983210	4070	4070	4070	4070	0
216	20240709	171400	196983210	4070	4070	4070	4070	0
217	20240709	171300	196983210	4070	4070	4070	4070	0
218	20240709	171200	196983210	4070	4070	4070	4070	0
219	20240709	171100	196983210	4070	4070	4070	4070	0
220	20240709	171000	196983210	4070	4070	4070	4070	0
221	20240709	170900	196983210	4070	4070	4070	4070	0
222	20240709	170800	196983210	4070	4070	4070	4070	0
223	20240709	170700	196983210	4070	4070	4070	4070	0
224	20240709	170600	196983210	4070	4070	4070	4070	0
225	20240709	170500	196983210	4070	4070	4070	4070	0
226	20240709	170400	196983210	4070	4070	4070	4070	0
227	20240709	170300	196983210	4070	4070	4070	4070	0
228	20240709	170200	196983210	4070	4070	4070	4070	0
229	20240709	170100	196983210	4070	4070	4070	4070	0
230	20240709	170000	196983210	4070	4070	4070	4070	0
231	20240709	165900	196983210	4070	4070	4070	4070	0
232	20240709	165800	196983210	4070	4070	4070	4070	0
233	20240709	165700	196983210	4070	4070	4070	4070	0
234	20240709	165600	196983210	4070	4070	4070	4070	0
235	20240709	165500	196983210	4070	4070	4070	4070	0
236	20240709	165400	196983210	4070	4070	4070	4070	0
237	20240709	165300	196983210	4070	4070	4070	4070	0
238	20240709	165200	196983210	4070	4070	4070	4070	0
239	20240709	165100	196983210	4070	4070	4070	4070	0
240	20240709	165000	196983210	4070	4070	4070	4070	0
241	20240709	164900	196983210	4070	4070	4070	4070	0
242	20240709	164800	196983210	4070	4070	4070	4070	553
243	20240709	164700	196983210	4070	4070	4070	4070	0
244	20240709	164600	196983210	4070	4070	4070	4070	0
245	20240709	164500	196983210	4070	4070	4070	4070	0
246	20240709	164400	196983210	4070	4070	4070	4070	0
247	20240709	164300	196983210	4070	4070	4070	4070	0
248	20240709	164200	196983210	4070	4070	4070	4070	0
249	20240709	164100	196983210	4070	4070	4070	4070	0
250	20240709	164000	196983210	4070	4070	4070	4070	0
251	20240709	163900	196983210	4070	4070	4070	4070	0
252	20240709	163800	196983210	4070	4070	4070	4070	0
253	20240709	163700	196983210	4070	4070	4070	4070	0
254	20240709	163600	196983210	4070	4070	4070	4070	0
255	20240709	163500	196983210	4070	4070	4070	4070	0
256	20240709	163400	196983210	4070	4070	4070	4070	0
257	20240709	163300	196983210	4070	4070	4070	4070	0
258	20240709	163200	196983210	4070	4070	4070	4070	0
259	20240709	163100	196983210	4070	4070	4070	4070	0
260	20240709	163000	196983210	4070	4070	4070	4070	0
261	20240709	162900	196983210	4070	4070	4070	4070	0
262	20240709	162800	196983210	4070	4070	4070	4070	0
263	20240709	162700	196983210	4070	4070	4070	4070	0
264	20240709	162600	196983210	4070	4070	4070	4070	0
265	20240709	162500	196983210	4070	4070	4070	4070	0
266	20240709	162400	196983210	4070	4070	4070	4070	0
267	20240709	162300	196983210	4070	4070	4070	4070	0
268	20240709	162200	196983210	4070	4070	4070	4070	0
269	20240709	162100	196983210	4070	4070	4070	4070	0
270	20240709	162000	196983210	4070	4070	4070	4070	0
271	20240709	161900	196983210	4070	4070	4070	4070	0
272	20240709	161800	196983210	4070	4070	4070	4070	553
273	20240709	161700	196983210	4070	4070	4070	4070	0
274	20240709	161600	196983210	4070	4070	4070	4070	0
275	20240709	161500	196983210	4070	4070	4070	4070	0
276	20240709	161400	196983210	4070	4070	4070	4070	0
277	20240709	161300	196983210	4070	4070	4070	4070	0
278	20240709	161200	196983210	4070	4070	4070	4070	0
279	20240709	161100	196983210	4070	4070	4070	4070	0
280	20240709	161000	196983210	4070	4070	4070	4070	0
281	20240709	160900	196983210	4070	4070	4070	4070	0
282	20240709	160800	196983210	4070	4070	4070	4070	0
283	20240709	160700	196983210	4070	4070	4070	4070	0
284	20240709	160600	196983210	4070	4070	4070	4070	0
285	20240709	160500	196983210	4070	4070	4070	4070	0
286	20240709	160400	196983210	4070	4070	4070	4070	0
287	20240709	160300	196983210	4070	4070	4070	4070	0
288	20240709	160200	196983210	4070	4070	4070	4070	0
289	20240709	160100	196983210	4070	4070	4070	4070	0
290	20240709	160000	196983210	4070	4070	4070	4070	0
291	20240709	155900	196983210	4070	4070	4070	4070	0
292	20240709	155800	196983210	4070	4070	4070	4070	0
293	20240709	155700	196983210	4070	4070	4070	4070	0
294	20240709	155600	196983210	4070	4070	4070	4070	0
295	20240709	155500	196983210	4070	4070	4070	4070	0
296	20240709	155400	196983210	4070	4070	4070	4070	0
297	20240709	155300	196983210	4070	4070	4070	4070	0
298	20240709	155200	196983210	4070	4070	4070	4070	0
299	20240709	155100	196983210	4070	4070	4070	4070	0
300	20240709	155000	196983210	4070	4070	4070	4070	0
301	20240709	154900	196983210	4070	4070	4070	4070	0
302	20240709	154800	196983210	4070	4070	4070	4070	553
303	20240709	154700	196983210	4070	4070	4070	4070	0
304	20240709	154600	196983210	4070	4070	4070	4070	0
305	20240709	154500	196983210	4070	4070	4070	4070	0
306	20240709	154400	196983210	4070	4070	4070	4070	0
307	20240709	154300	196983210	4070	4070	4070	4070	0
308	20240709	154200	196983210	4070	4070	4070	4070	0
309	20240709	154100	196983210	4070	4070	4070	4070	0
310	20240709	154000	196983210	4070	4070	4070	4070	0
311	20240709	153900	196983210	4070	4070	4070	4070	0
312	20240709	153800	196983210	4070	4070	4070	4070	0
313	20240709	153700	196983210	4070	4070	4070	4070	0
314	20240709	153600	196983210	4070	4070	4070	4070	0
315	20240709	153500	196983210	4070	4070	4070	4070	0
316	20240709	153400	196983210	4070	4070	4070	4070	0
317	20240709	153300	196983210	4070	4070	4070	4070	0
318	20240709	153200	196983210	4070	4070	4070	4070	0
319	20240709	153100	196983210	4070	4070	4070	4070	0
320	20240709	153000	196983210	4070	4070	4070	4070	553
321	20240709	152900	194732500	4065	4065	4065	4065	0
322	20240709	152800	194732500	4065	4065	4065	4065	0
323	20240709	152700	194732500	4065	4065	4065	4065	0
324	20240709	152600	194732500	4065	4065	4065	4065	0
325	20240709	152500	194732500	4065	4065	4065	4065	0
326	20240709	152400	194732500	4065	4065	4065	4065	0
327	20240709	152300	194732500	4065	4065	4065	4065	0
328	20240709	152200	194732500	4065	4065	4065	4065	0
329	20240709	152100	194732500	4065	4065	4065	4065	0
330	20240709	152000	194732500	4065	4065	4065	4065	0
331	20240709	151900	194732500	4065	4065	4065	4065	0
332	20240709	151800	194732500	4065	4055	4065	4050	132
333	20240709	151700	194196965	4055	4055	4055	4055	4
334	20240709	151600	194180745	4065	4065	4065	4065	0
335	20240709	151500	194180745	4065	4060	4065	4060	250
336	20240709	151400	193165740	4050	4050	4050	4050	268
337	20240709	151300	192080340	4060	4060	4060	4060	0
338	20240709	151200	192080340	4060	4060	4060	4060	1
339	20240709	151100	192076280	4050	4055	4055	4050	1000
340	20240709	151000	188026275	4060	4060	4060	4060	30
341	20240709	150900	187904475	4060	4060	4060	4060	1
342	20240709	150800	187900415	4065	4060	4065	4050	1051
343	20240709	150700	183633750	4060	4060	4060	4060	0
344	20240709	150600	183633750	4060	4060	4060	4060	0
345	20240709	150500	183633750	4060	4060	4060	4060	0
346	20240709	150400	183633750	4060	4060	4060	4060	40
347	20240709	150300	183471350	4060	4060	4060	4060	43
348	20240709	150200	183296770	4060	4060	4060	4060	0
349	20240709	150100	183296770	4060	4060	4060	4060	1
350	20240709	150000	183292710	4050	4050	4050	4050	0
351	20240709	145900	183292710	4050	4050	4050	4050	0
352	20240709	145800	183292710	4050	4050	4050	4050	0
353	20240709	145700	183292710	4050	4050	4050	4050	0
354	20240709	145600	183292710	4050	4050	4050	4050	2
355	20240709	145500	183284610	4065	4065	4065	4065	1
356	20240709	145400	183280545	4055	4055	4055	4055	0
357	20240709	145300	183280545	4055	4055	4055	4055	38
358	20240709	145200	183126455	4065	4065	4065	4065	21
359	20240709	145100	183041090	4065	4065	4065	4065	22
360	20240709	145000	182951660	4065	4065	4065	4065	0
361	20240709	144900	182951660	4065	4065	4065	4065	0
362	20240709	144800	182951660	4065	4065	4065	4065	0
363	20240709	144700	182951660	4065	4065	4065	4065	0
364	20240709	144600	182951660	4065	4065	4065	4065	1
365	20240709	144500	182947595	4055	4055	4055	4055	0
366	20240709	144400	182947595	4055	4055	4055	4055	2
367	20240709	144300	182939485	4050	4050	4050	4050	0
368	20240709	144200	182939485	4050	4050	4050	4050	0
369	20240709	144100	182939485	4050	4050	4050	4050	0
370	20240709	144000	182939485	4050	4050	4050	4050	0
371	20240709	143900	182939485	4050	4050	4050	4050	0
372	20240709	143800	182939485	4050	4050	4050	4050	280
373	20240709	143700	181805485	4050	4060	4060	4050	2082
374	20240709	143600	173365615	4070	4070	4070	4070	1
375	20240709	143500	173361545	4055	4055	4055	4055	0
376	20240709	143400	173361545	4055	4055	4055	4055	532
377	20240709	143300	171204285	4070	4070	4070	4070	2
378	20240709	143200	171196145	4070	4070	4070	4070	0
379	20240709	143100	171196145	4070	4070	4070	4070	0
380	20240709	143000	171196145	4070	4055	4070	4055	1145
381	20240709	142900	166553155	4050	4050	4050	4050	0
382	20240709	142800	166553155	4050	4050	4050	4050	0
383	20240709	142700	166553155	4050	4050	4050	4050	0
384	20240709	142600	166553155	4050	4050	4050	4050	0
385	20240709	142500	166553155	4050	4050	4050	4050	0
386	20240709	142400	166553155	4050	4045	4050	4045	2
387	20240709	142300	166545060	4055	4055	4055	4055	0
388	20240709	142200	166545060	4055	4055	4055	4055	1
389	20240709	142100	166541005	4050	4050	4050	4050	5
390	20240709	142000	166520755	4050	4055	4055	4050	436
391	20240709	141900	164754940	4055	4055	4055	4055	0
392	20240709	141800	164754940	4055	4055	4055	4055	0
393	20240709	141700	164754940	4055	4055	4055	4055	0
394	20240709	141600	164754940	4055	4055	4055	4055	0
395	20240709	141500	164754940	4055	4055	4055	4055	0
396	20240709	141400	164754940	4055	4055	4055	4055	0
397	20240709	141300	164754940	4055	4055	4055	4055	22
398	20240709	141200	164665730	4055	4055	4055	4055	3
399	20240709	141100	164653565	4055	4055	4055	4055	1
400	20240709	141000	164649510	4050	4050	4050	4050	0
401	20240709	140900	164649510	4050	4050	4050	4050	615
402	20240709	140800	162158760	4050	4050	4050	4050	1
403	20240709	140700	162154710	4045	4045	4045	4045	0
404	20240709	140600	162154710	4045	4045	4045	4045	1
405	20240709	140500	162150665	4050	4050	4050	4050	1
406	20240709	140400	162146615	4050	4050	4050	4050	13
407	20240709	140300	162093965	4045	4045	4045	4045	0
408	20240709	140200	162093965	4045	4045	4045	4045	0
409	20240709	140100	162093965	4045	4045	4045	4045	0
410	20240709	140000	162093965	4045	4045	4045	4045	0
411	20240709	135900	162093965	4045	4045	4045	4045	0
412	20240709	135800	162093965	4045	4045	4045	4045	0
413	20240709	135700	162093965	4045	4045	4045	4045	0
414	20240709	135600	162093965	4045	4045	4045	4045	0
415	20240709	135500	162093965	4045	4045	4045	4045	7
416	20240709	135400	162065650	4045	4045	4045	4045	0
417	20240709	135300	162065650	4045	4045	4045	4045	0
418	20240709	135200	162065650	4045	4045	4045	4045	0
419	20240709	135100	162065650	4045	4045	4045	4045	7
420	20240709	135000	162037335	4050	4050	4050	4050	0
421	20240709	134900	162037335	4050	4050	4050	4050	0
422	20240709	134800	162037335	4050	4050	4050	4050	0
423	20240709	134700	162037335	4050	4050	4050	4050	3
424	20240709	134600	162025185	4040	4040	4040	4040	0
425	20240709	134500	162025185	4040	4040	4040	4040	44
426	20240709	134400	161847425	4045	4045	4045	4045	820
427	20240709	134300	158530525	4050	4050	4050	4050	0
428	20240709	134200	158530525	4050	4050	4050	4050	0
429	20240709	134100	158530525	4050	4045	4050	4045	372
430	20240709	134000	157025780	4045	4045	4045	4045	100
431	20240709	133900	156621280	4050	4050	4050	4050	0
432	20240709	133800	156621280	4050	4050	4050	4050	57
433	20240709	133700	156390430	4050	4050	4050	4050	0
434	20240709	133600	156390430	4050	4050	4050	4050	0
435	20240709	133500	156390430	4050	4050	4050	4050	2
436	20240709	133400	156382330	4050	4050	4050	4050	1
437	20240709	133300	156378280	4050	4050	4050	4050	1
438	20240709	133200	156374230	4050	4050	4050	4050	0
439	20240709	133100	156374230	4050	4050	4050	4050	0
440	20240709	133000	156374230	4050	4050	4050	4050	0
441	20240709	132900	156374230	4050	4050	4050	4050	1211
442	20240709	132800	151469680	4050	4050	4050	4050	0
443	20240709	132700	151469680	4050	4050	4050	4050	1000
444	20240709	132600	147419680	4050	4050	4050	4050	0
445	20240709	132500	147419680	4050	4050	4050	4050	7
446	20240709	132400	147391330	4050	4050	4050	4050	10
447	20240709	132300	147350830	4070	4070	4070	4070	0
448	20240709	132200	147350830	4070	4070	4070	4070	0
449	20240709	132100	147350830	4070	4070	4070	4070	0
450	20240709	132000	147350830	4070	4070	4070	4070	0
451	20240709	131900	147350830	4070	4070	4070	4070	0
452	20240709	131800	147350830	4070	4070	4070	4070	2
453	20240709	131700	147342690	4070	4070	4070	4070	1
454	20240709	131600	147338620	4060	4060	4060	4060	1
455	20240709	131500	147334560	4060	4060	4060	4060	1000
456	20240709	131400	143274560	4070	4055	4070	4055	124
457	20240709	131300	142770180	4060	4060	4060	4060	483
458	20240709	131200	140809200	4060	4060	4060	4060	0
459	20240709	131100	140809200	4060	4060	4060	4060	0
460	20240709	131000	140809200	4060	4060	4060	4060	3
461	20240709	130900	140797020	4060	4060	4060	4060	0
462	20240709	130800	140797020	4060	4060	4060	4060	0
463	20240709	130700	140797020	4060	4060	4060	4060	0
464	20240709	130600	140797020	4060	4060	4060	4060	0
465	20240709	130500	140797020	4060	4060	4060	4060	0
466	20240709	130400	140797020	4060	4060	4060	4060	0
467	20240709	130300	140797020	4060	4060	4060	4060	200
468	20240709	130200	139985020	4065	4065	4065	4065	10
469	20240709	130100	139944370	4070	4055	4070	4050	201
470	20240709	130000	139130180	4055	4055	4055	4055	745
471	20240709	125900	136109205	4055	4055	4055	4055	0
472	20240709	125800	136109205	4055	4055	4055	4055	30
473	20240709	125700	135987555	4055	4055	4055	4055	1200
474	20240709	125600	131121555	4055	4070	4070	4055	107
475	20240709	125500	130687655	4070	4070	4070	4070	35
476	20240709	125400	130545205	4070	4070	4070	4070	7
477	20240709	125300	130516715	4055	4055	4055	4055	120
478	20240709	125200	130030115	4055	4055	4055	4055	0
479	20240709	125100	130030115	4055	4055	4055	4055	0
480	20240709	125000	130030115	4055	4055	4055	4055	200
481	20240709	124900	129219115	4060	4065	4065	4060	235
482	20240709	124800	128264960	4070	4070	4070	4070	0
483	20240709	124700	128264960	4070	4070	4070	4070	0
484	20240709	124600	128264960	4070	4070	4070	4070	0
485	20240709	124500	128264960	4070	4070	4070	4070	0
486	20240709	124400	128264960	4070	4070	4070	4070	0
487	20240709	124300	128264960	4070	4070	4070	4070	50
488	20240709	124200	128061460	4070	4070	4070	4070	0
489	20240709	124100	128061460	4070	4070	4070	4070	0
490	20240709	124000	128061460	4070	4070	4070	4070	0
491	20240709	123900	128061460	4070	4070	4070	4070	1
492	20240709	123800	128057390	4060	4060	4060	4060	0
493	20240709	123700	128057390	4060	4060	4060	4060	0
494	20240709	123600	128057390	4060	4060	4060	4060	0
495	20240709	123500	128057390	4060	4060	4060	4060	0
496	20240709	123400	128057390	4060	4060	4060	4060	342
497	20240709	123300	126668870	4060	4060	4060	4060	0
498	20240709	123200	126668870	4060	4060	4060	4060	61
499	20240709	123100	126421210	4060	4060	4060	4060	250
500	20240709	123000	125406210	4060	4060	4060	4060	0
501	20240709	122900	125406210	4060	4060	4060	4060	0
502	20240709	122800	125406210	4060	4060	4060	4060	0
503	20240709	122700	125406210	4060	4060	4060	4060	0
504	20240709	122600	125406210	4060	4060	4060	4060	0
505	20240709	122500	125406210	4060	4060	4060	4060	0
506	20240709	122400	125406210	4060	4065	4065	4060	644
507	20240709	122300	122791270	4065	4065	4065	4065	0
508	20240709	122200	122791270	4065	4065	4065	4065	0
509	20240709	122100	122791270	4065	4065	4065	4065	232
510	20240709	122000	121848190	4070	4070	4070	4070	0
511	20240709	121900	121848190	4070	4070	4070	4070	0
512	20240709	121800	121848190	4070	4070	4070	4070	50
513	20240709	121700	121644690	4080	4080	4080	4080	0
514	20240709	121600	121644690	4080	4080	4080	4080	0
515	20240709	121500	121644690	4080	4080	4080	4080	0
516	20240709	121400	121644690	4080	4080	4080	4080	1
517	20240709	121300	121640610	4070	4070	4070	4070	14
518	20240709	121200	121583630	4070	4075	4075	4070	1991
519	20240709	121100	113472240	4075	4075	4075	4075	0
520	20240709	121000	113472240	4075	4075	4075	4075	0
521	20240709	120900	113472240	4075	4075	4075	4075	0
522	20240709	120800	113472240	4075	4075	4075	4075	0
523	20240709	120700	113472240	4075	4075	4075	4075	0
524	20240709	120600	113472240	4075	4075	4075	4075	0
525	20240709	120500	113472240	4075	4075	4075	4075	0
526	20240709	120400	113472240	4075	4075	4075	4075	0
527	20240709	120300	113472240	4075	4075	4075	4075	0
528	20240709	120200	113472240	4075	4080	4080	4075	766
529	20240709	120100	110350345	4080	4080	4080	4080	0
530	20240709	120000	110350345	4080	4080	4080	4080	0
531	20240709	115900	110350345	4080	4080	4080	4080	0
532	20240709	115800	110350345	4080	4080	4080	4080	0
533	20240709	115700	110350345	4080	4080	4080	4080	0
534	20240709	115600	110350345	4080	4080	4080	4080	0
535	20240709	115500	110350345	4080	4080	4080	4080	0
536	20240709	115400	110350345	4080	4080	4080	4080	0
537	20240709	115300	110350345	4080	4080	4080	4080	10
538	20240709	115200	110309545	4080	4080	4080	4080	0
539	20240709	115100	110309545	4080	4080	4080	4080	0
540	20240709	115000	110309545	4080	4080	4080	4080	0
541	20240709	114900	110309545	4080	4080	4080	4080	0
542	20240709	114800	110309545	4080	4080	4080	4080	0
543	20240709	114700	110309545	4080	4080	4080	4080	0
544	20240709	114600	110309545	4080	4080	4080	4080	0
545	20240709	114500	110309545	4080	4080	4080	4080	0
546	20240709	114400	110309545	4080	4080	4080	4080	0
547	20240709	114300	110309545	4080	4080	4080	4080	0
548	20240709	114200	110309545	4080	4085	4085	4080	9
549	20240709	114100	110272815	4085	4085	4085	4085	0
550	20240709	114000	110272815	4085	4085	4085	4085	0
551	20240709	113900	110272815	4085	4085	4085	4085	101
552	20240709	113800	109860230	4085	4085	4085	4085	0
553	20240709	113700	109860230	4085	4085	4085	4085	0
554	20240709	113600	109860230	4085	4085	4085	4085	10
555	20240709	113500	109819380	4085	4085	4085	4085	20
556	20240709	113400	109737680	4085	4085	4085	4085	10
557	20240709	113300	109696830	4090	4090	4090	4090	0
558	20240709	113200	109696830	4090	4090	4090	4090	1
559	20240709	113100	109692740	4090	4090	4090	4090	0
560	20240709	113000	109692740	4090	4090	4090	4090	7
561	20240709	112900	109664110	4090	4090	4090	4090	0
562	20240709	112800	109664110	4090	4090	4090	4090	14
563	20240709	112700	109606850	4090	4090	4090	4090	70
564	20240709	112600	109320550	4085	4085	4085	4085	387
565	20240709	112500	107739655	4085	4085	4085	4085	1207
566	20240709	112400	102809060	4085	4085	4085	4085	793
567	20240709	112300	99569655	4085	4085	4085	4085	0
568	20240709	112200	99569655	4085	4085	4085	4085	100
569	20240709	112100	99161155	4075	4075	4075	4075	0
570	20240709	112000	99161155	4075	4075	4075	4075	0
571	20240709	111900	99161155	4075	4075	4075	4075	0
572	20240709	111800	99161155	4075	4075	4075	4075	0
573	20240709	111700	99161155	4075	4075	4075	4075	0
574	20240709	111600	99161155	4075	4075	4075	4075	0
575	20240709	111500	99161155	4075	4075	4075	4075	0
576	20240709	111400	99161155	4075	4075	4075	4075	0
577	20240709	111300	99161155	4075	4075	4075	4075	0
578	20240709	111200	99161155	4075	4075	4075	4075	0
579	20240709	111100	99161155	4075	4080	4080	4075	2
580	20240709	111000	99153000	4075	4075	4075	4075	48
581	20240709	110900	98957400	4075	4075	4075	4075	0
582	20240709	110800	98957400	4075	4075	4075	4075	0
583	20240709	110700	98957400	4075	4075	4075	4075	4
584	20240709	110600	98941100	4070	4070	4070	4070	0
585	20240709	110500	98941100	4070	4075	4075	4070	4
586	20240709	110400	98924815	4085	4085	4085	4085	0
587	20240709	110300	98924815	4085	4085	4085	4085	0
588	20240709	110200	98924815	4085	4085	4085	4085	120
589	20240709	110100	98434615	4085	4085	4085	4085	0
590	20240709	110000	98434615	4085	4085	4085	4085	0
591	20240709	105900	98434615	4085	4085	4085	4085	0
592	20240709	105800	98434615	4085	4085	4085	4085	0
593	20240709	105700	98434615	4085	4085	4085	4085	5
594	20240709	105600	98414190	4085	4085	4085	4085	0
595	20240709	105500	98414190	4085	4085	4085	4085	11
596	20240709	105400	98369255	4065	4065	4065	4065	0
597	20240709	105300	98369255	4065	4065	4065	4065	1000
598	20240709	105200	94304255	4070	4070	4070	4070	461
599	20240709	105100	92427985	4070	4070	4070	4070	0
600	20240709	105000	92427985	4070	4070	4070	4070	0
601	20240709	104900	92427985	4070	4070	4070	4070	400
602	20240709	104800	90799985	4070	4070	4070	4070	0
603	20240709	104700	90799985	4070	4070	4070	4070	5
604	20240709	104600	90779635	4070	4070	4070	4070	0
605	20240709	104500	90779635	4070	4070	4070	4070	0
606	20240709	104400	90779635	4070	4070	4070	4070	394
607	20240709	104300	89176055	4090	4090	4090	4090	0
608	20240709	104200	89176055	4090	4090	4090	4090	0
609	20240709	104100	89176055	4090	4085	4090	4085	10
610	20240709	104000	89135200	4085	4085	4085	4085	10
611	20240709	103900	89094350	4085	4085	4085	4085	50
612	20240709	103800	88890100	4070	4070	4070	4070	20
613	20240709	103700	88808700	4070	4070	4070	4070	22
614	20240709	103600	88719160	4070	4070	4070	4070	801
615	20240709	103500	85459090	4070	4070	4070	4070	0
616	20240709	103400	85459090	4070	4080	4080	4070	204
617	20240709	103300	84628525	4085	4085	4085	4085	0
618	20240709	103200	84628525	4085	4085	4085	4085	5
619	20240709	103100	84608100	4090	4085	4090	4085	240
620	20240709	103000	83627500	4090	4090	4090	4090	0
621	20240709	102900	83627500	4090	4090	4090	4090	660
622	20240709	102800	80928100	4100	4100	4100	4100	50
623	20240709	102700	80723100	4100	4100	4100	4100	0
624	20240709	102600	80723100	4100	4100	4100	4100	43
625	20240709	102500	80546800	4100	4100	4100	4100	0
626	20240709	102400	80546800	4100	4100	4100	4100	27
627	20240709	102300	80436100	4100	4100	4100	4100	3
628	20240709	102200	80423800	4100	4100	4100	4100	20
629	20240709	102100	80341800	4100	4100	4100	4100	1
630	20240709	102000	80337700	4100	4100	4100	4100	20
631	20240709	101900	80255700	4100	4100	4100	4100	1
632	20240709	101800	80251600	4100	4100	4100	4100	0
633	20240709	101700	80251600	4100	4090	4100	4090	103
634	20240709	101600	79829330	4090	4090	4090	4090	0
635	20240709	101500	79829330	4090	4090	4090	4090	0
636	20240709	101400	79829330	4090	4095	4095	4090	4
637	20240709	101300	79812965	4100	4100	4100	4100	349
638	20240709	101200	78382065	4105	4105	4105	4105	14
639	20240709	101100	78324595	4105	4105	4105	4105	0
640	20240709	101000	78324595	4105	4105	4105	4105	1
641	20240709	100900	78320490	4100	4100	4100	4100	359
642	20240709	100800	76848590	4110	4110	4110	4110	100
643	20240709	100700	76437590	4105	4105	4105	4105	0
644	20240709	100600	76437590	4105	4110	4110	4105	113
645	20240709	100500	75973670	4120	4120	4120	4120	0
646	20240709	100400	75973670	4120	4120	4120	4120	500
647	20240709	100300	73913670	4120	4120	4120	4120	0
648	20240709	100200	73913670	4120	4120	4120	4120	1
649	20240709	100100	73909550	4120	4110	4120	4110	36
650	20240709	100000	73761525	4110	4100	4110	4100	1625
651	20240709	095900	67093130	4100	4095	4100	4095	102
652	20240709	095800	66675115	4095	4095	4095	4095	54
653	20240709	095700	66453985	4095	4095	4095	4095	2
654	20240709	095600	66445795	4090	4090	4090	4090	24
655	20240709	095500	66347635	4090	4095	4095	4090	26
656	20240709	095400	66241285	4090	4085	4090	4085	500
657	20240709	095300	64198110	4085	4085	4085	4085	80
658	20240709	095200	63871310	4085	4085	4085	4085	5
659	20240709	095100	63850885	4070	4070	4070	4070	501
660	20240709	095000	61811815	4065	4065	4065	4065	0
661	20240709	094900	61811815	4065	4100	4100	4065	1418
662	20240709	094800	56041750	4100	4100	4100	4100	30
663	20240709	094700	55918750	4070	4080	4080	4070	1315
664	20240709	094600	50554380	4085	4090	4090	4085	53
665	20240709	094500	50337860	4085	4090	4090	4085	243
666	20240709	094400	49344000	4090	4090	4090	4090	0
667	20240709	094300	49344000	4090	4090	4090	4090	0
668	20240709	094200	49344000	4090	4090	4090	4090	663
669	20240709	094100	46632330	4090	4090	4090	4090	104
670	20240709	094000	46206970	4090	4090	4090	4090	8
671	20240709	093900	46174250	4090	4090	4100	4090	3
672	20240709	093800	46161970	4090	4090	4090	4090	0
673	20240709	093700	46161970	4090	4100	4100	4090	14
674	20240709	093600	46104680	4100	4100	4100	4100	0
675	20240709	093500	46104680	4100	4100	4100	4100	214
676	20240709	093400	45227280	4100	4090	4100	4090	1617
677	20240709	093300	38613580	4090	4095	4095	4090	283
678	20240709	093200	37455320	4095	4095	4095	4095	42
679	20240709	093100	37283330	4100	4100	4100	4090	664
680	20240709	093000	34565735	4100	4100	4100	4100	2
681	20240709	092900	34557535	4100	4100	4100	4100	251
682	20240709	092800	33528435	4100	4100	4100	4100	5
683	20240709	092700	33507935	4100	4100	4100	4100	300
684	20240709	092600	32277935	4100	4100	4100	4100	205
685	20240709	092500	31437435	4100	4110	4110	4100	101
686	20240709	092400	31023325	4100	4100	4100	4100	0
687	20240709	092300	31023325	4100	4100	4100	4100	0
688	20240709	092200	31023325	4100	4110	4110	4100	510
689	20240709	092100	28929755	4110	4110	4110	4110	43
690	20240709	092000	28753025	4110	4110	4110	4110	0
691	20240709	091900	28753025	4110	4110	4110	4110	0
692	20240709	091800	28753025	4110	4110	4110	4110	0
693	20240709	091700	28753025	4110	4110	4110	4110	0
694	20240709	091600	28753025	4110	4110	4110	4110	232
695	20240709	091500	27799505	4110	4110	4110	4110	500
696	20240709	091400	25744505	4110	4110	4110	4110	0
697	20240709	091300	25744505	4110	4090	4110	4090	9
698	20240709	091200	25707675	4090	4095	4095	4090	785
699	20240709	091100	22494600	4095	4095	4095	4095	200
700	20240709	091000	21675600	4095	4110	4110	4095	1654
701	20240709	090900	14888490	4110	4110	4110	4110	35
702	20240709	090800	14744640	4110	4110	4110	4110	248
703	20240709	090700	13725360	4110	4110	4110	4110	988
704	20240709	090600	9664680	4125	4125	4125	4125	1
705	20240709	090500	9660555	4130	4130	4135	4130	5
706	20240709	090400	9639890	4125	4110	4125	4110	21
707	20240709	090300	9553530	4105	4095	4105	4095	49
708	20240709	090200	9352855	4095	4095	4095	4095	106
709	20240709	090100	8918785	4100	4065	4100	4065	810
710	20240709	090000	5604180	4060	4055	4060	4055	1382