KissMeData/054540/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194100	219574990	4615	4615	4615	4615	734
3	20240709	194000	219574990	4615	4615	4615	4615	0
4	20240709	193900	219574990	4615	4615	4615	4615	0
5	20240709	193800	219574990	4615	4615	4615	4615	0
6	20240709	193700	219574990	4615	4615	4615	4615	0
7	20240709	193600	219574990	4615	4615	4615	4615	0
8	20240709	193500	219574990	4615	4615	4615	4615	0
9	20240709	193400	219574990	4615	4615	4615	4615	0
10	20240709	193300	219574990	4615	4615	4615	4615	0
11	20240709	193200	219574990	4615	4615	4615	4615	0
12	20240709	193100	219574990	4615	4615	4615	4615	0
13	20240709	193000	219574990	4615	4615	4615	4615	0
14	20240709	192900	219574990	4615	4615	4615	4615	0
15	20240709	192800	219574990	4615	4615	4615	4615	0
16	20240709	192700	219574990	4615	4615	4615	4615	0
17	20240709	192600	219574990	4615	4615	4615	4615	0
18	20240709	192500	219574990	4615	4615	4615	4615	0
19	20240709	192400	219574990	4615	4615	4615	4615	0
20	20240709	192300	219574990	4615	4615	4615	4615	0
21	20240709	192200	219574990	4615	4615	4615	4615	0
22	20240709	192100	219574990	4615	4615	4615	4615	0
23	20240709	192000	219574990	4615	4615	4615	4615	0
24	20240709	191900	219574990	4615	4615	4615	4615	0
25	20240709	191800	219574990	4615	4615	4615	4615	0
26	20240709	191700	219574990	4615	4615	4615	4615	0
27	20240709	191600	219574990	4615	4615	4615	4615	0
28	20240709	191500	219574990	4615	4615	4615	4615	0
29	20240709	191400	219574990	4615	4615	4615	4615	0
30	20240709	191300	219574990	4615	4615	4615	4615	0
31	20240709	191200	219574990	4615	4615	4615	4615	0
32	20240709	191100	219574990	4615	4615	4615	4615	734
33	20240709	191000	219574990	4615	4615	4615	4615	0
34	20240709	190900	219574990	4615	4615	4615	4615	0
35	20240709	190800	219574990	4615	4615	4615	4615	0
36	20240709	190700	219574990	4615	4615	4615	4615	0
37	20240709	190600	219574990	4615	4615	4615	4615	0
38	20240709	190500	219574990	4615	4615	4615	4615	0
39	20240709	190400	219574990	4615	4615	4615	4615	0
40	20240709	190300	219574990	4615	4615	4615	4615	0
41	20240709	190200	219574990	4615	4615	4615	4615	0
42	20240709	190100	219574990	4615	4615	4615	4615	0
43	20240709	190000	219574990	4615	4615	4615	4615	0
44	20240709	185900	219574990	4615	4615	4615	4615	0
45	20240709	185800	219574990	4615	4615	4615	4615	0
46	20240709	185700	219574990	4615	4615	4615	4615	0
47	20240709	185600	219574990	4615	4615	4615	4615	0
48	20240709	185500	219574990	4615	4615	4615	4615	0
49	20240709	185400	219574990	4615	4615	4615	4615	0
50	20240709	185300	219574990	4615	4615	4615	4615	0
51	20240709	185200	219574990	4615	4615	4615	4615	0
52	20240709	185100	219574990	4615	4615	4615	4615	0
53	20240709	185000	219574990	4615	4615	4615	4615	0
54	20240709	184900	219574990	4615	4615	4615	4615	0
55	20240709	184800	219574990	4615	4615	4615	4615	0
56	20240709	184700	219574990	4615	4615	4615	4615	0
57	20240709	184600	219574990	4615	4615	4615	4615	0
58	20240709	184500	219574990	4615	4615	4615	4615	0
59	20240709	184400	219574990	4615	4615	4615	4615	0
60	20240709	184300	219574990	4615	4615	4615	4615	0
61	20240709	184200	219574990	4615	4615	4615	4615	0
62	20240709	184100	219574990	4615	4615	4615	4615	734
63	20240709	184000	219574990	4615	4615	4615	4615	0
64	20240709	183900	219574990	4615	4615	4615	4615	0
65	20240709	183800	219574990	4615	4615	4615	4615	0
66	20240709	183700	219574990	4615	4615	4615	4615	0
67	20240709	183600	219574990	4615	4615	4615	4615	0
68	20240709	183500	219574990	4615	4615	4615	4615	0
69	20240709	183400	219574990	4615	4615	4615	4615	0
70	20240709	183300	219574990	4615	4615	4615	4615	0
71	20240709	183200	219574990	4615	4615	4615	4615	0
72	20240709	183100	219574990	4615	4615	4615	4615	0
73	20240709	183000	219574990	4615	4615	4615	4615	0
74	20240709	182900	219574990	4615	4615	4615	4615	0
75	20240709	182800	219574990	4615	4615	4615	4615	0
76	20240709	182700	219574990	4615	4615	4615	4615	0
77	20240709	182600	219574990	4615	4615	4615	4615	0
78	20240709	182500	219574990	4615	4615	4615	4615	0
79	20240709	182400	219574990	4615	4615	4615	4615	0
80	20240709	182300	219574990	4615	4615	4615	4615	0
81	20240709	182200	219574990	4615	4615	4615	4615	0
82	20240709	182100	219574990	4615	4615	4615	4615	0
83	20240709	182000	219574990	4615	4615	4615	4615	0
84	20240709	181900	219574990	4615	4615	4615	4615	0
85	20240709	181800	219574990	4615	4615	4615	4615	0
86	20240709	181700	219574990	4615	4615	4615	4615	0
87	20240709	181600	219574990	4615	4615	4615	4615	0
88	20240709	181500	219574990	4615	4615	4615	4615	0
89	20240709	181400	219574990	4615	4615	4615	4615	0
90	20240709	181300	219574990	4615	4615	4615	4615	0
91	20240709	181200	219574990	4615	4615	4615	4615	0
92	20240709	181100	219574990	4615	4615	4615	4615	734
93	20240709	181000	219574990	4615	4615	4615	4615	0
94	20240709	180900	219574990	4615	4615	4615	4615	0
95	20240709	180800	219574990	4615	4615	4615	4615	0
96	20240709	180700	219574990	4615	4615	4615	4615	0
97	20240709	180600	219574990	4615	4615	4615	4615	0
98	20240709	180500	219574990	4615	4615	4615	4615	0
99	20240709	180400	219574990	4615	4615	4615	4615	0
100	20240709	180300	219574990	4615	4615	4615	4615	0
101	20240709	180200	219574990	4615	4615	4615	4615	0
102	20240709	180100	219574990	4615	4615	4615	4615	0
103	20240709	180000	219574990	4615	4615	4615	4615	0
104	20240709	175900	219574990	4615	4615	4615	4615	0
105	20240709	175800	219574990	4615	4615	4615	4615	0
106	20240709	175700	219574990	4615	4615	4615	4615	0
107	20240709	175600	219574990	4615	4615	4615	4615	0
108	20240709	175500	219574990	4615	4615	4615	4615	0
109	20240709	175400	219574990	4615	4615	4615	4615	0
110	20240709	175300	219574990	4615	4615	4615	4615	0
111	20240709	175200	219574990	4615	4615	4615	4615	0
112	20240709	175100	219574990	4615	4615	4615	4615	0
113	20240709	175000	219574990	4615	4615	4615	4615	0
114	20240709	174900	219574990	4615	4615	4615	4615	0
115	20240709	174800	219574990	4615	4615	4615	4615	0
116	20240709	174700	219574990	4615	4615	4615	4615	0
117	20240709	174600	219574990	4615	4615	4615	4615	0
118	20240709	174500	219574990	4615	4615	4615	4615	0
119	20240709	174400	219574990	4615	4615	4615	4615	0
120	20240709	174300	219574990	4615	4615	4615	4615	0
121	20240709	174200	219574990	4615	4615	4615	4615	0
122	20240709	174100	219574990	4615	4615	4615	4615	734
123	20240709	174000	219574990	4615	4615	4615	4615	0
124	20240709	173900	219574990	4615	4615	4615	4615	0
125	20240709	173800	219574990	4615	4615	4615	4615	0
126	20240709	173700	219574990	4615	4615	4615	4615	0
127	20240709	173600	219574990	4615	4615	4615	4615	0
128	20240709	173500	219574990	4615	4615	4615	4615	0
129	20240709	173400	219574990	4615	4615	4615	4615	0
130	20240709	173300	219574990	4615	4615	4615	4615	0
131	20240709	173200	219574990	4615	4615	4615	4615	0
132	20240709	173100	219574990	4615	4615	4615	4615	0
133	20240709	173000	219574990	4615	4615	4615	4615	0
134	20240709	172900	219574990	4615	4615	4615	4615	0
135	20240709	172800	219574990	4615	4615	4615	4615	0
136	20240709	172700	219574990	4615	4615	4615	4615	0
137	20240709	172600	219574990	4615	4615	4615	4615	0
138	20240709	172500	219574990	4615	4615	4615	4615	0
139	20240709	172400	219574990	4615	4615	4615	4615	0
140	20240709	172300	219574990	4615	4615	4615	4615	0
141	20240709	172200	219574990	4615	4615	4615	4615	0
142	20240709	172100	219574990	4615	4615	4615	4615	0
143	20240709	172000	219574990	4615	4615	4615	4615	0
144	20240709	171900	219574990	4615	4615	4615	4615	0
145	20240709	171800	219574990	4615	4615	4615	4615	0
146	20240709	171700	219574990	4615	4615	4615	4615	0
147	20240709	171600	219574990	4615	4615	4615	4615	0
148	20240709	171500	219574990	4615	4615	4615	4615	0
149	20240709	171400	219574990	4615	4615	4615	4615	0
150	20240709	171300	219574990	4615	4615	4615	4615	0
151	20240709	171200	219574990	4615	4615	4615	4615	0
152	20240709	171100	219574990	4615	4615	4615	4615	734
153	20240709	171000	219574990	4615	4615	4615	4615	0
154	20240709	170900	219574990	4615	4615	4615	4615	0
155	20240709	170800	219574990	4615	4615	4615	4615	0
156	20240709	170700	219574990	4615	4615	4615	4615	0
157	20240709	170600	219574990	4615	4615	4615	4615	0
158	20240709	170500	219574990	4615	4615	4615	4615	0
159	20240709	170400	219574990	4615	4615	4615	4615	0
160	20240709	170300	219574990	4615	4615	4615	4615	0
161	20240709	170200	219574990	4615	4615	4615	4615	0
162	20240709	170100	219574990	4615	4615	4615	4615	0
163	20240709	170000	219574990	4615	4615	4615	4615	0
164	20240709	165900	219574990	4615	4615	4615	4615	0
165	20240709	165800	219574990	4615	4615	4615	4615	0
166	20240709	165700	219574990	4615	4615	4615	4615	0
167	20240709	165600	219574990	4615	4615	4615	4615	0
168	20240709	165500	219574990	4615	4615	4615	4615	0
169	20240709	165400	219574990	4615	4615	4615	4615	0
170	20240709	165300	219574990	4615	4615	4615	4615	0
171	20240709	165200	219574990	4615	4615	4615	4615	0
172	20240709	165100	219574990	4615	4615	4615	4615	0
173	20240709	165000	219574990	4615	4615	4615	4615	0
174	20240709	164900	219574990	4615	4615	4615	4615	0
175	20240709	164800	219574990	4615	4615	4615	4615	0
176	20240709	164700	219574990	4615	4615	4615	4615	0
177	20240709	164600	219574990	4615	4615	4615	4615	0
178	20240709	164500	219574990	4615	4615	4615	4615	0
179	20240709	164400	219574990	4615	4615	4615	4615	0
180	20240709	164300	219574990	4615	4615	4615	4615	0
181	20240709	164200	219574990	4615	4615	4615	4615	0
182	20240709	164100	219574990	4615	4615	4615	4615	734
183	20240709	164000	219574990	4615	4615	4615	4615	0
184	20240709	163900	219574990	4615	4615	4615	4615	0
185	20240709	163800	219574990	4615	4615	4615	4615	0
186	20240709	163700	219574990	4615	4615	4615	4615	0
187	20240709	163600	219574990	4615	4615	4615	4615	0
188	20240709	163500	219574990	4615	4615	4615	4615	0
189	20240709	163400	219574990	4615	4615	4615	4615	0
190	20240709	163300	219574990	4615	4615	4615	4615	0
191	20240709	163200	219574990	4615	4615	4615	4615	0
192	20240709	163100	219574990	4615	4615	4615	4615	0
193	20240709	163000	219574990	4615	4615	4615	4615	0
194	20240709	162900	219574990	4615	4615	4615	4615	0
195	20240709	162800	219574990	4615	4615	4615	4615	0
196	20240709	162700	219574990	4615	4615	4615	4615	0
197	20240709	162600	219574990	4615	4615	4615	4615	0
198	20240709	162500	219574990	4615	4615	4615	4615	0
199	20240709	162400	219574990	4615	4615	4615	4615	0
200	20240709	162300	219574990	4615	4615	4615	4615	0
201	20240709	162200	219574990	4615	4615	4615	4615	0
202	20240709	162100	219574990	4615	4615	4615	4615	0
203	20240709	162000	219574990	4615	4615	4615	4615	0
204	20240709	161900	219574990	4615	4615	4615	4615	0
205	20240709	161800	219574990	4615	4615	4615	4615	0
206	20240709	161700	219574990	4615	4615	4615	4615	0
207	20240709	161600	219574990	4615	4615	4615	4615	0
208	20240709	161500	219574990	4615	4615	4615	4615	0
209	20240709	161400	219574990	4615	4615	4615	4615	0
210	20240709	161300	219574990	4615	4615	4615	4615	0
211	20240709	161200	219574990	4615	4615	4615	4615	0
212	20240709	161100	219574990	4615	4615	4615	4615	734
213	20240709	161000	219574990	4615	4615	4615	4615	0
214	20240709	160900	219574990	4615	4615	4615	4615	0
215	20240709	160800	219574990	4615	4615	4615	4615	0
216	20240709	160700	219574990	4615	4615	4615	4615	0
217	20240709	160600	219574990	4615	4615	4615	4615	0
218	20240709	160500	219574990	4615	4615	4615	4615	0
219	20240709	160400	219574990	4615	4615	4615	4615	0
220	20240709	160300	219574990	4615	4615	4615	4615	0
221	20240709	160200	219574990	4615	4615	4615	4615	0
222	20240709	160100	219574990	4615	4615	4615	4615	0
223	20240709	160000	219574990	4615	4615	4615	4615	0
224	20240709	155900	219574990	4615	4615	4615	4615	0
225	20240709	155800	219574990	4615	4615	4615	4615	0
226	20240709	155700	219574990	4615	4615	4615	4615	0
227	20240709	155600	219574990	4615	4615	4615	4615	0
228	20240709	155500	219574990	4615	4615	4615	4615	0
229	20240709	155400	219574990	4615	4615	4615	4615	0
230	20240709	155300	219574990	4615	4615	4615	4615	0
231	20240709	155200	219574990	4615	4615	4615	4615	0
232	20240709	155100	219574990	4615	4615	4615	4615	0
233	20240709	155000	219574990	4615	4615	4615	4615	0
234	20240709	154900	219574990	4615	4615	4615	4615	0
235	20240709	154800	219574990	4615	4615	4615	4615	0
236	20240709	154700	219574990	4615	4615	4615	4615	0
237	20240709	154600	219574990	4615	4615	4615	4615	0
238	20240709	154500	219574990	4615	4615	4615	4615	0
239	20240709	154400	219574990	4615	4615	4615	4615	0
240	20240709	154300	219574990	4615	4615	4615	4615	0
241	20240709	154200	219574990	4615	4615	4615	4615	0
242	20240709	154100	219574990	4615	4615	4615	4615	734
243	20240709	154000	219574990	4615	4615	4615	4615	0
244	20240709	153900	219574990	4615	4615	4615	4615	0
245	20240709	153800	219574990	4615	4615	4615	4615	0
246	20240709	153700	219574990	4615	4615	4615	4615	0
247	20240709	153600	219574990	4615	4615	4615	4615	0
248	20240709	153500	219574990	4615	4615	4615	4615	0
249	20240709	153400	219574990	4615	4615	4615	4615	0
250	20240709	153300	219574990	4615	4615	4615	4615	0
251	20240709	153200	219574990	4615	4615	4615	4615	0
252	20240709	153100	219574990	4615	4615	4615	4615	0
253	20240709	153000	219574990	4615	4615	4615	4615	734
254	20240709	152900	216187580	4615	4615	4615	4615	0
255	20240709	152800	216187580	4615	4615	4615	4615	0
256	20240709	152700	216187580	4615	4615	4615	4615	0
257	20240709	152600	216187580	4615	4615	4615	4615	0
258	20240709	152500	216187580	4615	4615	4615	4615	0
259	20240709	152400	216187580	4615	4615	4615	4615	0
260	20240709	152300	216187580	4615	4615	4615	4615	0
261	20240709	152200	216187580	4615	4615	4615	4615	0
262	20240709	152100	216187580	4615	4615	4615	4615	0
263	20240709	152000	216187580	4615	4615	4615	4615	0
264	20240709	151900	216187580	4615	4615	4625	4615	61
265	20240709	151800	215905965	4625	4625	4625	4625	100
266	20240709	151700	215443465	4625	4620	4625	4620	500
267	20240709	151600	213133410	4615	4620	4620	4615	519
268	20240709	151500	210735800	4615	4615	4615	4615	73
269	20240709	151400	210398905	4620	4620	4620	4620	3
270	20240709	151300	210385045	4620	4620	4620	4620	39
271	20240709	151200	210204865	4615	4615	4615	4615	0
272	20240709	151100	210204865	4615	4615	4615	4615	28
273	20240709	151000	210075645	4615	4615	4615	4615	200
274	20240709	150900	209152645	4625	4625	4625	4625	2
275	20240709	150800	209143395	4625	4625	4625	4625	1400
276	20240709	150700	202668395	4615	4615	4615	4615	0
277	20240709	150600	202668395	4615	4620	4620	4615	695
278	20240709	150500	199459980	4620	4620	4620	4620	111
279	20240709	150400	198947160	4620	4620	4620	4620	30
280	20240709	150300	198808560	4620	4620	4620	4620	3
281	20240709	150200	198794700	4615	4615	4615	4615	0
282	20240709	150100	198794700	4615	4615	4615	4615	0
283	20240709	150000	198794700	4615	4615	4615	4615	400
284	20240709	145900	196948700	4620	4620	4620	4620	29
285	20240709	145800	196814720	4620	4620	4620	4620	64
286	20240709	145700	196519040	4620	4620	4620	4620	7
287	20240709	145600	196486700	4615	4615	4615	4615	56
288	20240709	145500	196228260	4615	4615	4615	4615	13
289	20240709	145400	196168265	4620	4620	4620	4620	20
290	20240709	145300	196075865	4615	4615	4615	4615	0
291	20240709	145200	196075865	4615	4615	4615	4615	0
292	20240709	145100	196075865	4615	4615	4615	4615	58
293	20240709	145000	195808195	4620	4620	4620	4620	0
294	20240709	144900	195808195	4620	4620	4620	4620	5
295	20240709	144800	195785095	4620	4620	4620	4620	0
296	20240709	144700	195785095	4620	4620	4620	4620	0
297	20240709	144600	195785095	4620	4620	4620	4620	100
298	20240709	144500	195323095	4620	4620	4620	4620	1
299	20240709	144400	195318475	4610	4610	4610	4610	0
300	20240709	144300	195318475	4610	4610	4610	4610	0
301	20240709	144200	195318475	4610	4610	4610	4610	0
302	20240709	144100	195318475	4610	4610	4610	4610	2
303	20240709	144000	195309255	4615	4615	4615	4615	1
304	20240709	143900	195304640	4615	4615	4615	4615	0
305	20240709	143800	195304640	4615	4615	4615	4615	0
306	20240709	143700	195304640	4615	4605	4615	4605	1131
307	20240709	143600	190086075	4615	4610	4615	4610	109
308	20240709	143500	189583045	4600	4600	4600	4600	0
309	20240709	143400	189583045	4600	4610	4610	4600	2000
310	20240709	143300	180371910	4615	4615	4615	4615	100
311	20240709	143200	179910410	4615	4615	4615	4615	0
312	20240709	143100	179910410	4615	4615	4615	4615	200
313	20240709	143000	178987410	4610	4610	4610	4610	0
314	20240709	142900	178987410	4610	4610	4610	4610	0
315	20240709	142800	178987410	4610	4610	4610	4610	0
316	20240709	142700	178987410	4610	4610	4610	4610	0
317	20240709	142600	178987410	4610	4610	4610	4610	52
318	20240709	142500	178747690	4610	4610	4610	4610	1461
319	20240709	142400	172012480	4610	4610	4610	4610	50
320	20240709	142300	171781980	4610	4610	4615	4610	453
321	20240709	142200	169693640	4615	4615	4615	4615	828
322	20240709	142100	165872420	4620	4620	4620	4620	2
323	20240709	142000	165863180	4620	4620	4620	4620	2
324	20240709	141900	165853940	4615	4615	4615	4615	0
325	20240709	141800	165853940	4615	4615	4615	4615	0
326	20240709	141700	165853940	4615	4615	4615	4615	200
327	20240709	141600	164930940	4620	4620	4620	4620	11
328	20240709	141500	164880120	4630	4630	4630	4630	0
329	20240709	141400	164880120	4630	4630	4630	4630	0
330	20240709	141300	164880120	4630	4630	4630	4630	0
331	20240709	141200	164880120	4630	4615	4630	4615	541
332	20240709	141100	162375305	4615	4615	4615	4615	0
333	20240709	141000	162375305	4615	4615	4615	4615	450
334	20240709	140900	160298555	4615	4620	4620	4615	502
335	20240709	140800	157979325	4620	4620	4620	4620	0
336	20240709	140700	157979325	4620	4620	4620	4620	0
337	20240709	140600	157979325	4620	4620	4620	4620	413
338	20240709	140500	156071265	4625	4625	4625	4625	0
339	20240709	140400	156071265	4625	4625	4625	4625	0
340	20240709	140300	156071265	4625	4625	4625	4625	0
341	20240709	140200	156071265	4625	4625	4625	4625	3
342	20240709	140100	156057390	4630	4630	4630	4630	1
343	20240709	140000	156052760	4630	4630	4630	4630	7
344	20240709	135900	156020350	4630	4630	4630	4630	0
345	20240709	135800	156020350	4630	4630	4630	4630	0
346	20240709	135700	156020350	4630	4630	4630	4630	0
347	20240709	135600	156020350	4630	4630	4630	4630	0
348	20240709	135500	156020350	4630	4630	4630	4630	0
349	20240709	135400	156020350	4630	4635	4635	4630	1900
350	20240709	135300	147222460	4635	4635	4635	4635	0
351	20240709	135200	147222460	4635	4635	4635	4635	0
352	20240709	135100	147222460	4635	4635	4635	4635	590
353	20240709	135000	144487810	4635	4635	4635	4635	0
354	20240709	134900	144487810	4635	4635	4635	4635	67
355	20240709	134800	144177265	4640	4640	4640	4640	200
356	20240709	134700	143249265	4640	4640	4640	4640	102
357	20240709	134600	142775985	4645	4645	4645	4645	100
358	20240709	134500	142311485	4650	4650	4650	4650	1
359	20240709	134400	142306835	4650	4650	4650	4650	71
360	20240709	134300	141976685	4655	4655	4655	4655	0
361	20240709	134200	141976685	4655	4655	4655	4655	0
362	20240709	134100	141976685	4655	4655	4655	4655	30
363	20240709	134000	141837035	4660	4660	4660	4660	10
364	20240709	133900	141790435	4660	4660	4660	4660	0
365	20240709	133800	141790435	4660	4660	4660	4660	27
366	20240709	133700	141664615	4660	4660	4660	4660	0
367	20240709	133600	141664615	4660	4660	4660	4660	0
368	20240709	133500	141664615	4660	4660	4660	4660	0
369	20240709	133400	141664615	4660	4660	4660	4660	0
370	20240709	133300	141664615	4660	4660	4660	4660	0
371	20240709	133200	141664615	4660	4660	4660	4660	1
372	20240709	133100	141659955	4660	4660	4660	4660	0
373	20240709	133000	141659955	4660	4660	4660	4660	10
374	20240709	132900	141613355	4660	4655	4660	4655	163
375	20240709	132800	140853790	4655	4655	4655	4655	2
376	20240709	132700	140844480	4660	4660	4660	4660	34
377	20240709	132600	140686040	4660	4660	4660	4660	1
378	20240709	132500	140681380	4660	4660	4660	4660	32
379	20240709	132400	140532260	4665	4665	4665	4665	0
380	20240709	132300	140532260	4665	4665	4665	4665	1
381	20240709	132200	140527595	4660	4660	4660	4660	14
382	20240709	132100	140462355	4655	4655	4655	4655	0
383	20240709	132000	140462355	4655	4655	4655	4655	40
384	20240709	131900	140276155	4655	4655	4655	4655	123
385	20240709	131800	139703590	4655	4655	4655	4655	0
386	20240709	131700	139703590	4655	4655	4655	4655	1000
387	20240709	131600	135048590	4655	4645	4655	4645	590
388	20240709	131500	132302815	4640	4640	4640	4640	0
389	20240709	131400	132302815	4640	4640	4640	4640	0
390	20240709	131300	132302815	4640	4640	4640	4640	0
391	20240709	131200	132302815	4640	4640	4640	4640	92
392	20240709	131100	131875935	4640	4640	4640	4640	0
393	20240709	131000	131875935	4640	4640	4640	4640	20
394	20240709	130900	131783135	4640	4640	4640	4640	0
395	20240709	130800	131783135	4640	4640	4640	4640	0
396	20240709	130700	131783135	4640	4640	4640	4640	10
397	20240709	130600	131736735	4640	4640	4640	4640	0
398	20240709	130500	131736735	4640	4645	4645	4640	2
399	20240709	130400	131727450	4650	4650	4650	4650	0
400	20240709	130300	131727450	4650	4650	4650	4650	0
401	20240709	130200	131727450	4650	4650	4650	4650	0
402	20240709	130100	131727450	4650	4650	4650	4650	0
403	20240709	130000	131727450	4650	4650	4650	4650	19
404	20240709	125900	131639100	4635	4640	4640	4635	5
405	20240709	125800	131615920	4645	4645	4645	4645	0
406	20240709	125700	131615920	4645	4640	4645	4640	52
407	20240709	125600	131374635	4640	4640	4640	4640	1
408	20240709	125500	131369995	4640	4640	4640	4640	0
409	20240709	125400	131369995	4640	4640	4640	4640	0
410	20240709	125300	131369995	4640	4640	4640	4640	1
411	20240709	125200	131365355	4635	4640	4640	4635	5
412	20240709	125100	131342170	4640	4640	4640	4640	0
413	20240709	125000	131342170	4640	4640	4640	4640	0
414	20240709	124900	131342170	4640	4640	4640	4640	0
415	20240709	124800	131342170	4640	4640	4640	4640	90
416	20240709	124700	130924570	4640	4640	4640	4640	200
417	20240709	124600	129996570	4640	4640	4640	4640	0
418	20240709	124500	129996570	4640	4640	4640	4640	0
419	20240709	124400	129996570	4640	4640	4640	4640	0
420	20240709	124300	129996570	4640	4640	4640	4640	0
421	20240709	124200	129996570	4640	4635	4640	4635	500
422	20240709	124100	127677450	4630	4630	4630	4630	0
423	20240709	124000	127677450	4630	4630	4630	4630	35
424	20240709	123900	127515400	4630	4630	4630	4630	0
425	20240709	123800	127515400	4630	4630	4630	4630	1
426	20240709	123700	127510770	4630	4630	4630	4630	0
427	20240709	123600	127510770	4630	4630	4630	4630	0
428	20240709	123500	127510770	4630	4630	4630	4630	325
429	20240709	123400	126006020	4625	4625	4625	4625	5
430	20240709	123300	125982895	4625	4625	4625	4625	20
431	20240709	123200	125890395	4620	4620	4620	4620	0
432	20240709	123100	125890395	4620	4620	4620	4620	0
433	20240709	123000	125890395	4620	4620	4620	4620	0
434	20240709	122900	125890395	4620	4620	4620	4620	0
435	20240709	122800	125890395	4620	4620	4620	4620	67
436	20240709	122700	125580855	4620	4620	4620	4620	0
437	20240709	122600	125580855	4620	4620	4620	4620	1
438	20240709	122500	125576235	4620	4620	4620	4620	0
439	20240709	122400	125576235	4620	4620	4620	4620	0
440	20240709	122300	125576235	4620	4620	4620	4620	0
441	20240709	122200	125576235	4620	4620	4620	4620	20
442	20240709	122100	125483835	4615	4615	4615	4615	0
443	20240709	122000	125483835	4615	4615	4615	4615	0
444	20240709	121900	125483835	4615	4615	4615	4615	7
445	20240709	121800	125451530	4615	4615	4615	4615	0
446	20240709	121700	125451530	4615	4615	4615	4615	0
447	20240709	121600	125451530	4615	4615	4615	4615	0
448	20240709	121500	125451530	4615	4615	4615	4615	0
449	20240709	121400	125451530	4615	4615	4615	4615	0
450	20240709	121300	125451530	4615	4615	4615	4615	0
451	20240709	121200	125451530	4615	4615	4615	4615	0
452	20240709	121100	125451530	4615	4615	4615	4615	0
453	20240709	121000	125451530	4615	4615	4615	4615	0
454	20240709	120900	125451530	4615	4615	4615	4615	0
455	20240709	120800	125451530	4615	4615	4615	4615	100
456	20240709	120700	124990030	4620	4620	4620	4620	0
457	20240709	120600	124990030	4620	4620	4620	4620	0
458	20240709	120500	124990030	4620	4620	4620	4620	0
459	20240709	120400	124990030	4620	4620	4620	4620	9
460	20240709	120300	124948450	4620	4620	4620	4620	0
461	20240709	120200	124948450	4620	4620	4620	4620	5
462	20240709	120100	124925350	4625	4625	4625	4625	0
463	20240709	120000	124925350	4625	4625	4625	4625	1
464	20240709	115900	124920725	4625	4625	4625	4625	0
465	20240709	115800	124920725	4625	4625	4625	4625	0
466	20240709	115700	124920725	4625	4625	4625	4625	1
467	20240709	115600	124916100	4625	4625	4625	4625	0
468	20240709	115500	124916100	4625	4625	4625	4625	0
469	20240709	115400	124916100	4625	4625	4625	4625	0
470	20240709	115300	124916100	4625	4625	4625	4625	0
471	20240709	115200	124916100	4625	4625	4625	4625	0
472	20240709	115100	124916100	4625	4625	4625	4625	0
473	20240709	115000	124916100	4625	4625	4625	4625	0
474	20240709	114900	124916100	4625	4625	4625	4625	2
475	20240709	114800	124906850	4625	4625	4625	4625	152
476	20240709	114700	124203850	4625	4625	4625	4625	0
477	20240709	114600	124203850	4625	4625	4625	4625	3
478	20240709	114500	124189975	4605	4620	4620	4605	115
479	20240709	114400	123660225	4620	4620	4620	4620	100
480	20240709	114300	123198225	4620	4620	4620	4620	0
481	20240709	114200	123198225	4620	4620	4620	4620	0
482	20240709	114100	123198225	4620	4620	4620	4620	0
483	20240709	114000	123198225	4620	4620	4620	4620	3
484	20240709	113900	123184365	4620	4620	4620	4620	0
485	20240709	113800	123184365	4620	4620	4620	4620	1
486	20240709	113700	123179745	4620	4620	4620	4620	0
487	20240709	113600	123179745	4620	4620	4620	4620	0
488	20240709	113500	123179745	4620	4620	4620	4620	1
489	20240709	113400	123175125	4625	4625	4625	4625	0
490	20240709	113300	123175125	4625	4625	4625	4625	13
491	20240709	113200	123115000	4605	4605	4605	4605	0
492	20240709	113100	123115000	4605	4605	4605	4605	0
493	20240709	113000	123115000	4605	4605	4605	4605	0
494	20240709	112900	123115000	4605	4605	4605	4605	0
495	20240709	112800	123115000	4605	4605	4605	4605	0
496	20240709	112700	123115000	4605	4605	4605	4605	0
497	20240709	112600	123115000	4605	4605	4605	4605	30
498	20240709	112500	122976850	4605	4605	4605	4605	0
499	20240709	112400	122976850	4605	4605	4605	4605	0
500	20240709	112300	122976850	4605	4605	4605	4605	0
501	20240709	112200	122976850	4605	4605	4605	4605	0
502	20240709	112100	122976850	4605	4605	4605	4605	100
503	20240709	112000	122516350	4625	4625	4625	4625	0
504	20240709	111900	122516350	4625	4625	4625	4625	0
505	20240709	111800	122516350	4625	4625	4625	4625	0
506	20240709	111700	122516350	4625	4625	4625	4625	0
507	20240709	111600	122516350	4625	4625	4625	4625	194
508	20240709	111500	121619100	4605	4605	4605	4605	9
509	20240709	111400	121577655	4605	4605	4605	4605	1
510	20240709	111300	121573050	4630	4630	4630	4630	1
511	20240709	111200	121568420	4605	4605	4605	4605	0
512	20240709	111100	121568420	4605	4605	4605	4605	0
513	20240709	111000	121568420	4605	4605	4605	4605	0
514	20240709	110900	121568420	4605	4625	4625	4605	1055
515	20240709	110800	116701030	4630	4630	4630	4630	50
516	20240709	110700	116469530	4630	4630	4630	4630	0
517	20240709	110600	116469530	4630	4630	4630	4630	0
518	20240709	110500	116469530	4630	4630	4630	4630	0
519	20240709	110400	116469530	4630	4625	4630	4625	633
520	20240709	110300	113538890	4625	4625	4625	4625	0
521	20240709	110200	113538890	4625	4625	4625	4625	9
522	20240709	110100	113497265	4625	4625	4625	4625	0
523	20240709	110000	113497265	4625	4625	4625	4625	0
524	20240709	105900	113497265	4625	4625	4625	4625	0
525	20240709	105800	113497265	4625	4625	4625	4625	1
526	20240709	105700	113492640	4630	4630	4630	4630	230
527	20240709	105600	112427740	4630	4630	4630	4630	0
528	20240709	105500	112427740	4630	4630	4630	4630	1
529	20240709	105400	112423110	4630	4630	4630	4630	0
530	20240709	105300	112423110	4630	4630	4630	4630	90
531	20240709	105200	112006410	4630	4630	4630	4630	0
532	20240709	105100	112006410	4630	4630	4630	4630	103
533	20240709	105000	111529520	4640	4640	4640	4640	0
534	20240709	104900	111529520	4640	4635	4640	4635	200
535	20240709	104800	110602000	4635	4635	4635	4635	105
536	20240709	104700	110115325	4635	4635	4635	4635	13
537	20240709	104600	110055070	4635	4630	4635	4630	6
538	20240709	104500	110027285	4630	4630	4630	4630	300
539	20240709	104400	108638285	4635	4635	4635	4635	0
540	20240709	104300	108638285	4635	4635	4635	4635	0
541	20240709	104200	108638285	4635	4635	4635	4635	0
542	20240709	104100	108638285	4635	4635	4635	4635	0
543	20240709	104000	108638285	4635	4635	4635	4635	1300
544	20240709	103900	102612785	4615	4615	4615	4615	0
545	20240709	103800	102612785	4615	4615	4615	4615	0
546	20240709	103700	102612785	4615	4615	4615	4615	10
547	20240709	103600	102566635	4615	4610	4615	4610	10
548	20240709	103500	102520490	4605	4605	4605	4605	0
549	20240709	103400	102520490	4605	4605	4605	4605	0
550	20240709	103300	102520490	4605	4605	4605	4605	2
551	20240709	103200	102511280	4600	4600	4600	4600	0
552	20240709	103100	102511280	4600	4600	4600	4600	0
553	20240709	103000	102511280	4600	4600	4600	4600	0
554	20240709	102900	102511280	4600	4600	4600	4600	0
555	20240709	102800	102511280	4600	4600	4600	4600	0
556	20240709	102700	102511280	4600	4600	4600	4600	412
557	20240709	102600	100616080	4600	4605	4605	4600	1800
558	20240709	102500	92335230	4615	4615	4615	4615	0
559	20240709	102400	92335230	4615	4610	4615	4605	2300
560	20240709	102300	81732375	4615	4625	4625	4615	1625
561	20240709	102200	74229635	4620	4620	4620	4620	4
562	20240709	102100	74211155	4620	4620	4620	4620	208
563	20240709	102000	73250195	4620	4620	4620	4620	0
564	20240709	101900	73250195	4620	4620	4620	4620	0
565	20240709	101800	73250195	4620	4630	4630	4620	800
566	20240709	101700	69551200	4635	4635	4635	4635	30
567	20240709	101600	69412150	4640	4640	4640	4640	930
568	20240709	101500	65096950	4640	4640	4640	4640	541
569	20240709	101400	62586710	4640	4640	4640	4640	0
570	20240709	101300	62586710	4640	4645	4645	4640	21
571	20240709	101200	62489265	4645	4645	4645	4645	0
572	20240709	101100	62489265	4645	4645	4645	4645	0
573	20240709	101000	62489265	4645	4645	4645	4645	10
574	20240709	100900	62442815	4640	4640	4640	4640	4
575	20240709	100800	62424255	4660	4660	4660	4660	1
576	20240709	100700	62419595	4640	4640	4640	4640	100
577	20240709	100600	61955595	4640	4640	4640	4640	0
578	20240709	100500	61955595	4640	4640	4640	4640	5
579	20240709	100400	61932395	4640	4640	4640	4640	0
580	20240709	100300	61932395	4640	4640	4640	4640	0
581	20240709	100200	61932395	4640	4640	4640	4640	1
582	20240709	100100	61927755	4640	4640	4640	4640	36
583	20240709	100000	61760715	4640	4640	4640	4640	9
584	20240709	095900	61718955	4640	4640	4640	4640	11
585	20240709	095800	61667915	4640	4640	4640	4640	1
586	20240709	095700	61663275	4640	4640	4640	4640	0
587	20240709	095600	61663275	4640	4640	4640	4640	0
588	20240709	095500	61663275	4640	4640	4640	4640	1
589	20240709	095400	61658635	4625	4625	4625	4625	997
590	20240709	095300	57047510	4625	4630	4630	4625	169
591	20240709	095200	56265240	4620	4620	4620	4620	0
592	20240709	095100	56265240	4620	4620	4620	4620	221
593	20240709	095000	55244220	4610	4610	4610	4610	0
594	20240709	094900	55244220	4610	4610	4610	4610	0
595	20240709	094800	55244220	4610	4610	4610	4610	0
596	20240709	094700	55244220	4610	4615	4615	4610	5
597	20240709	094600	55221160	4610	4610	4610	4610	0
598	20240709	094500	55221160	4610	4610	4610	4610	0
599	20240709	094400	55221160	4610	4610	4610	4610	0
600	20240709	094300	55221160	4610	4610	4610	4610	300
601	20240709	094200	53838160	4610	4610	4610	4610	100
602	20240709	094100	53377160	4610	4630	4630	4610	161
603	20240709	094000	52634560	4630	4640	4640	4630	75
604	20240709	093900	52287280	4640	4640	4640	4640	1
605	20240709	093800	52282640	4640	4630	4640	4630	2
606	20240709	093700	52273370	4630	4630	4630	4630	47
607	20240709	093600	52055760	4630	4630	4630	4630	3
608	20240709	093500	52041870	4630	4630	4630	4630	2
609	20240709	093400	52032610	4610	4610	4610	4610	0
610	20240709	093300	52032610	4610	4610	4610	4610	1
611	20240709	093200	52028000	4605	4610	4610	4605	201
612	20240709	093100	51102290	4605	4610	4610	4605	342
613	20240709	093000	49526550	4610	4625	4625	4610	900
614	20240709	092900	45376755	4625	4625	4625	4625	0
615	20240709	092800	45376755	4625	4630	4630	4625	153
616	20240709	092700	44668425	4635	4635	4635	4635	0
617	20240709	092600	44668425	4635	4635	4635	4635	60
618	20240709	092500	44390325	4640	4640	4640	4640	20
619	20240709	092400	44297525	4640	4650	4650	4640	631
620	20240709	092300	41368450	4655	4655	4655	4655	17
621	20240709	092200	41289315	4655	4655	4655	4655	1
622	20240709	092100	41284660	4655	4670	4670	4655	561
623	20240709	092000	38668855	4670	4670	4670	4670	500
624	20240709	091900	36333855	4670	4670	4670	4670	431
625	20240709	091800	34321085	4670	4670	4670	4670	11
626	20240709	091700	34269715	4685	4685	4685	4685	62
627	20240709	091600	33979245	4685	4685	4685	4685	0
628	20240709	091500	33979245	4685	4685	4685	4685	0
629	20240709	091400	33979245	4685	4685	4685	4685	0
630	20240709	091300	33979245	4685	4685	4685	4685	74
631	20240709	091200	33632555	4690	4690	4690	4690	1
632	20240709	091100	33627865	4695	4695	4695	4695	2
633	20240709	091000	33618475	4690	4690	4690	4690	79
634	20240709	090900	33247965	4650	4655	4655	4650	19
635	20240709	090800	33159595	4650	4650	4650	4650	50
636	20240709	090700	32927095	4650	4670	4670	4650	1071
637	20240709	090600	27936435	4670	4695	4695	4670	1410
638	20240709	090500	21319220	4695	4690	4695	4680	1378
639	20240709	090400	14862940	4685	4700	4700	4685	1343
640	20240709	090300	8570855	4705	4710	4710	4705	1319
641	20240709	090200	2358375	4715	4710	4715	4710	35
642	20240709	090100	2193495	4715	4695	4715	4685	144
643	20240709	090000	1518150	4730	4730	4730	4700	321