KissMeData/052600/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193800	88766220	4130	4130	4130	4130	849
3	20240709	193700	88766220	4130	4130	4130	4130	0
4	20240709	193600	88766220	4130	4130	4130	4130	0
5	20240709	193500	88766220	4130	4130	4130	4130	0
6	20240709	193400	88766220	4130	4130	4130	4130	0
7	20240709	193300	88766220	4130	4130	4130	4130	0
8	20240709	193200	88766220	4130	4130	4130	4130	0
9	20240709	193100	88766220	4130	4130	4130	4130	0
10	20240709	193000	88766220	4130	4130	4130	4130	0
11	20240709	192900	88766220	4130	4130	4130	4130	0
12	20240709	192800	88766220	4130	4130	4130	4130	0
13	20240709	192700	88766220	4130	4130	4130	4130	0
14	20240709	192600	88766220	4130	4130	4130	4130	0
15	20240709	192500	88766220	4130	4130	4130	4130	0
16	20240709	192400	88766220	4130	4130	4130	4130	0
17	20240709	192300	88766220	4130	4130	4130	4130	0
18	20240709	192200	88766220	4130	4130	4130	4130	0
19	20240709	192100	88766220	4130	4130	4130	4130	0
20	20240709	192000	88766220	4130	4130	4130	4130	0
21	20240709	191900	88766220	4130	4130	4130	4130	0
22	20240709	191800	88766220	4130	4130	4130	4130	0
23	20240709	191700	88766220	4130	4130	4130	4130	0
24	20240709	191600	88766220	4130	4130	4130	4130	0
25	20240709	191500	88766220	4130	4130	4130	4130	0
26	20240709	191400	88766220	4130	4130	4130	4130	0
27	20240709	191300	88766220	4130	4130	4130	4130	0
28	20240709	191200	88766220	4130	4130	4130	4130	0
29	20240709	191100	88766220	4130	4130	4130	4130	0
30	20240709	191000	88766220	4130	4130	4130	4130	0
31	20240709	190900	88766220	4130	4130	4130	4130	0
32	20240709	190800	88766220	4130	4130	4130	4130	849
33	20240709	190700	88766220	4130	4130	4130	4130	0
34	20240709	190600	88766220	4130	4130	4130	4130	0
35	20240709	190500	88766220	4130	4130	4130	4130	0
36	20240709	190400	88766220	4130	4130	4130	4130	0
37	20240709	190300	88766220	4130	4130	4130	4130	0
38	20240709	190200	88766220	4130	4130	4130	4130	0
39	20240709	190100	88766220	4130	4130	4130	4130	0
40	20240709	190000	88766220	4130	4130	4130	4130	0
41	20240709	185900	88766220	4130	4130	4130	4130	0
42	20240709	185800	88766220	4130	4130	4130	4130	0
43	20240709	185700	88766220	4130	4130	4130	4130	0
44	20240709	185600	88766220	4130	4130	4130	4130	0
45	20240709	185500	88766220	4130	4130	4130	4130	0
46	20240709	185400	88766220	4130	4130	4130	4130	0
47	20240709	185300	88766220	4130	4130	4130	4130	0
48	20240709	185200	88766220	4130	4130	4130	4130	0
49	20240709	185100	88766220	4130	4130	4130	4130	0
50	20240709	185000	88766220	4130	4130	4130	4130	0
51	20240709	184900	88766220	4130	4130	4130	4130	0
52	20240709	184800	88766220	4130	4130	4130	4130	0
53	20240709	184700	88766220	4130	4130	4130	4130	0
54	20240709	184600	88766220	4130	4130	4130	4130	0
55	20240709	184500	88766220	4130	4130	4130	4130	0
56	20240709	184400	88766220	4130	4130	4130	4130	0
57	20240709	184300	88766220	4130	4130	4130	4130	0
58	20240709	184200	88766220	4130	4130	4130	4130	0
59	20240709	184100	88766220	4130	4130	4130	4130	0
60	20240709	184000	88766220	4130	4130	4130	4130	0
61	20240709	183900	88766220	4130	4130	4130	4130	0
62	20240709	183800	88766220	4130	4130	4130	4130	849
63	20240709	183700	88766220	4130	4130	4130	4130	0
64	20240709	183600	88766220	4130	4130	4130	4130	0
65	20240709	183500	88766220	4130	4130	4130	4130	0
66	20240709	183400	88766220	4130	4130	4130	4130	0
67	20240709	183300	88766220	4130	4130	4130	4130	0
68	20240709	183200	88766220	4130	4130	4130	4130	0
69	20240709	183100	88766220	4130	4130	4130	4130	0
70	20240709	183000	88766220	4130	4130	4130	4130	0
71	20240709	182900	88766220	4130	4130	4130	4130	0
72	20240709	182800	88766220	4130	4130	4130	4130	0
73	20240709	182700	88766220	4130	4130	4130	4130	0
74	20240709	182600	88766220	4130	4130	4130	4130	0
75	20240709	182500	88766220	4130	4130	4130	4130	0
76	20240709	182400	88766220	4130	4130	4130	4130	0
77	20240709	182300	88766220	4130	4130	4130	4130	0
78	20240709	182200	88766220	4130	4130	4130	4130	0
79	20240709	182100	88766220	4130	4130	4130	4130	0
80	20240709	182000	88766220	4130	4130	4130	4130	0
81	20240709	181900	88766220	4130	4130	4130	4130	0
82	20240709	181800	88766220	4130	4130	4130	4130	0
83	20240709	181700	88766220	4130	4130	4130	4130	0
84	20240709	181600	88766220	4130	4130	4130	4130	0
85	20240709	181500	88766220	4130	4130	4130	4130	0
86	20240709	181400	88766220	4130	4130	4130	4130	0
87	20240709	181300	88766220	4130	4130	4130	4130	0
88	20240709	181200	88766220	4130	4130	4130	4130	0
89	20240709	181100	88766220	4130	4130	4130	4130	0
90	20240709	181000	88766220	4130	4130	4130	4130	0
91	20240709	180900	88766220	4130	4130	4130	4130	0
92	20240709	180800	88766220	4130	4130	4130	4130	849
93	20240709	180700	88766220	4130	4130	4130	4130	0
94	20240709	180600	88766220	4130	4130	4130	4130	0
95	20240709	180500	88766220	4130	4130	4130	4130	0
96	20240709	180400	88766220	4130	4130	4130	4130	0
97	20240709	180300	88766220	4130	4130	4130	4130	0
98	20240709	180200	88766220	4130	4130	4130	4130	0
99	20240709	180100	88766220	4130	4130	4130	4130	0
100	20240709	180000	88766220	4130	4130	4130	4130	0
101	20240709	175900	88766220	4130	4130	4130	4130	0
102	20240709	175800	88766220	4130	4130	4130	4130	0
103	20240709	175700	88766220	4130	4130	4130	4130	0
104	20240709	175600	88766220	4130	4130	4130	4130	0
105	20240709	175500	88766220	4130	4130	4130	4130	0
106	20240709	175400	88766220	4130	4130	4130	4130	0
107	20240709	175300	88766220	4130	4130	4130	4130	0
108	20240709	175200	88766220	4130	4130	4130	4130	0
109	20240709	175100	88766220	4130	4130	4130	4130	0
110	20240709	175000	88766220	4130	4130	4130	4130	0
111	20240709	174900	88766220	4130	4130	4130	4130	0
112	20240709	174800	88766220	4130	4130	4130	4130	0
113	20240709	174700	88766220	4130	4130	4130	4130	0
114	20240709	174600	88766220	4130	4130	4130	4130	0
115	20240709	174500	88766220	4130	4130	4130	4130	0
116	20240709	174400	88766220	4130	4130	4130	4130	0
117	20240709	174300	88766220	4130	4130	4130	4130	0
118	20240709	174200	88766220	4130	4130	4130	4130	0
119	20240709	174100	88766220	4130	4130	4130	4130	0
120	20240709	174000	88766220	4130	4130	4130	4130	0
121	20240709	173900	88766220	4130	4130	4130	4130	0
122	20240709	173800	88766220	4130	4130	4130	4130	849
123	20240709	173700	88766220	4130	4130	4130	4130	0
124	20240709	173600	88766220	4130	4130	4130	4130	0
125	20240709	173500	88766220	4130	4130	4130	4130	0
126	20240709	173400	88766220	4130	4130	4130	4130	0
127	20240709	173300	88766220	4130	4130	4130	4130	0
128	20240709	173200	88766220	4130	4130	4130	4130	0
129	20240709	173100	88766220	4130	4130	4130	4130	0
130	20240709	173000	88766220	4130	4130	4130	4130	0
131	20240709	172900	88766220	4130	4130	4130	4130	0
132	20240709	172800	88766220	4130	4130	4130	4130	0
133	20240709	172700	88766220	4130	4130	4130	4130	0
134	20240709	172600	88766220	4130	4130	4130	4130	0
135	20240709	172500	88766220	4130	4130	4130	4130	0
136	20240709	172400	88766220	4130	4130	4130	4130	0
137	20240709	172300	88766220	4130	4130	4130	4130	0
138	20240709	172200	88766220	4130	4130	4130	4130	0
139	20240709	172100	88766220	4130	4130	4130	4130	0
140	20240709	172000	88766220	4130	4130	4130	4130	0
141	20240709	171900	88766220	4130	4130	4130	4130	0
142	20240709	171800	88766220	4130	4130	4130	4130	0
143	20240709	171700	88766220	4130	4130	4130	4130	0
144	20240709	171600	88766220	4130	4130	4130	4130	0
145	20240709	171500	88766220	4130	4130	4130	4130	0
146	20240709	171400	88766220	4130	4130	4130	4130	0
147	20240709	171300	88766220	4130	4130	4130	4130	0
148	20240709	171200	88766220	4130	4130	4130	4130	0
149	20240709	171100	88766220	4130	4130	4130	4130	0
150	20240709	171000	88766220	4130	4130	4130	4130	0
151	20240709	170900	88766220	4130	4130	4130	4130	0
152	20240709	170800	88766220	4130	4130	4130	4130	849
153	20240709	170700	88766220	4130	4130	4130	4130	0
154	20240709	170600	88766220	4130	4130	4130	4130	0
155	20240709	170500	88766220	4130	4130	4130	4130	0
156	20240709	170400	88766220	4130	4130	4130	4130	0
157	20240709	170300	88766220	4130	4130	4130	4130	0
158	20240709	170200	88766220	4130	4130	4130	4130	0
159	20240709	170100	88766220	4130	4130	4130	4130	0
160	20240709	170000	88766220	4130	4130	4130	4130	0
161	20240709	165900	88766220	4130	4130	4130	4130	0
162	20240709	165800	88766220	4130	4130	4130	4130	0
163	20240709	165700	88766220	4130	4130	4130	4130	0
164	20240709	165600	88766220	4130	4130	4130	4130	0
165	20240709	165500	88766220	4130	4130	4130	4130	0
166	20240709	165400	88766220	4130	4130	4130	4130	0
167	20240709	165300	88766220	4130	4130	4130	4130	0
168	20240709	165200	88766220	4130	4130	4130	4130	0
169	20240709	165100	88766220	4130	4130	4130	4130	0
170	20240709	165000	88766220	4130	4130	4130	4130	0
171	20240709	164900	88766220	4130	4130	4130	4130	0
172	20240709	164800	88766220	4130	4130	4130	4130	0
173	20240709	164700	88766220	4130	4130	4130	4130	0
174	20240709	164600	88766220	4130	4130	4130	4130	0
175	20240709	164500	88766220	4130	4130	4130	4130	0
176	20240709	164400	88766220	4130	4130	4130	4130	0
177	20240709	164300	88766220	4130	4130	4130	4130	0
178	20240709	164200	88766220	4130	4130	4130	4130	0
179	20240709	164100	88766220	4130	4130	4130	4130	0
180	20240709	164000	88766220	4130	4130	4130	4130	0
181	20240709	163900	88766220	4130	4130	4130	4130	0
182	20240709	163800	88766220	4130	4130	4130	4130	849
183	20240709	163700	88766220	4130	4130	4130	4130	0
184	20240709	163600	88766220	4130	4130	4130	4130	0
185	20240709	163500	88766220	4130	4130	4130	4130	0
186	20240709	163400	88766220	4130	4130	4130	4130	0
187	20240709	163300	88766220	4130	4130	4130	4130	0
188	20240709	163200	88766220	4130	4130	4130	4130	0
189	20240709	163100	88766220	4130	4130	4130	4130	0
190	20240709	163000	88766220	4130	4130	4130	4130	0
191	20240709	162900	88766220	4130	4130	4130	4130	0
192	20240709	162800	88766220	4130	4130	4130	4130	0
193	20240709	162700	88766220	4130	4130	4130	4130	0
194	20240709	162600	88766220	4130	4130	4130	4130	0
195	20240709	162500	88766220	4130	4130	4130	4130	0
196	20240709	162400	88766220	4130	4130	4130	4130	0
197	20240709	162300	88766220	4130	4130	4130	4130	0
198	20240709	162200	88766220	4130	4130	4130	4130	0
199	20240709	162100	88766220	4130	4130	4130	4130	0
200	20240709	162000	88766220	4130	4130	4130	4130	0
201	20240709	161900	88766220	4130	4130	4130	4130	0
202	20240709	161800	88766220	4130	4130	4130	4130	0
203	20240709	161700	88766220	4130	4130	4130	4130	0
204	20240709	161600	88766220	4130	4130	4130	4130	0
205	20240709	161500	88766220	4130	4130	4130	4130	0
206	20240709	161400	88766220	4130	4130	4130	4130	0
207	20240709	161300	88766220	4130	4130	4130	4130	0
208	20240709	161200	88766220	4130	4130	4130	4130	0
209	20240709	161100	88766220	4130	4130	4130	4130	0
210	20240709	161000	88766220	4130	4130	4130	4130	0
211	20240709	160900	88766220	4130	4130	4130	4130	0
212	20240709	160800	88766220	4130	4130	4130	4130	849
213	20240709	160700	88766220	4130	4130	4130	4130	0
214	20240709	160600	88766220	4130	4130	4130	4130	0
215	20240709	160500	88766220	4130	4130	4130	4130	0
216	20240709	160400	88766220	4130	4130	4130	4130	0
217	20240709	160300	88766220	4130	4130	4130	4130	0
218	20240709	160200	88766220	4130	4130	4130	4130	0
219	20240709	160100	88766220	4130	4130	4130	4130	0
220	20240709	160000	88766220	4130	4130	4130	4130	0
221	20240709	155900	88766220	4130	4130	4130	4130	0
222	20240709	155800	88766220	4130	4130	4130	4130	0
223	20240709	155700	88766220	4130	4130	4130	4130	0
224	20240709	155600	88766220	4130	4130	4130	4130	0
225	20240709	155500	88766220	4130	4130	4130	4130	0
226	20240709	155400	88766220	4130	4130	4130	4130	0
227	20240709	155300	88766220	4130	4130	4130	4130	0
228	20240709	155200	88766220	4130	4130	4130	4130	0
229	20240709	155100	88766220	4130	4130	4130	4130	0
230	20240709	155000	88766220	4130	4130	4130	4130	0
231	20240709	154900	88766220	4130	4130	4130	4130	0
232	20240709	154800	88766220	4130	4130	4130	4130	0
233	20240709	154700	88766220	4130	4130	4130	4130	0
234	20240709	154600	88766220	4130	4130	4130	4130	0
235	20240709	154500	88766220	4130	4130	4130	4130	0
236	20240709	154400	88766220	4130	4130	4130	4130	0
237	20240709	154300	88766220	4130	4130	4130	4130	0
238	20240709	154200	88766220	4130	4130	4130	4130	0
239	20240709	154100	88766220	4130	4130	4130	4130	0
240	20240709	154000	88766220	4130	4130	4130	4130	0
241	20240709	153900	88766220	4130	4130	4130	4130	0
242	20240709	153800	88766220	4130	4130	4130	4130	849
243	20240709	153700	88766220	4130	4130	4130	4130	0
244	20240709	153600	88766220	4130	4130	4130	4130	0
245	20240709	153500	88766220	4130	4130	4130	4130	0
246	20240709	153400	88766220	4130	4130	4130	4130	0
247	20240709	153300	88766220	4130	4130	4130	4130	0
248	20240709	153200	88766220	4130	4130	4130	4130	0
249	20240709	153100	88766220	4130	4130	4130	4130	0
250	20240709	153000	88766220	4130	4130	4130	4130	849
251	20240709	152900	85259850	4115	4115	4115	4115	0
252	20240709	152800	85259850	4115	4115	4115	4115	0
253	20240709	152700	85259850	4115	4115	4115	4115	0
254	20240709	152600	85259850	4115	4115	4115	4115	0
255	20240709	152500	85259850	4115	4115	4115	4115	0
256	20240709	152400	85259850	4115	4115	4115	4115	0
257	20240709	152300	85259850	4115	4115	4115	4115	0
258	20240709	152200	85259850	4115	4115	4115	4115	0
259	20240709	152100	85259850	4115	4115	4115	4115	0
260	20240709	152000	85259850	4115	4115	4115	4115	0
261	20240709	151900	85259850	4115	4115	4115	4115	203
262	20240709	151800	84424505	4120	4120	4120	4120	121
263	20240709	151700	83925985	4120	4120	4120	4120	0
264	20240709	151600	83925985	4120	4120	4120	4120	0
265	20240709	151500	83925985	4120	4120	4120	4110	1040
266	20240709	151400	79641535	4110	4110	4110	4110	1
267	20240709	151300	79637425	4120	4115	4120	4110	201
268	20240709	151200	78810905	4115	4115	4115	4115	0
269	20240709	151100	78810905	4115	4115	4115	4115	0
270	20240709	151000	78810905	4115	4120	4120	4115	2
271	20240709	150900	78802670	4115	4115	4115	4115	0
272	20240709	150800	78802670	4115	4115	4115	4115	0
273	20240709	150700	78802670	4115	4115	4115	4115	71
274	20240709	150600	78510505	4120	4120	4120	4120	1
275	20240709	150500	78506385	4115	4115	4115	4115	0
276	20240709	150400	78506385	4115	4115	4115	4115	0
277	20240709	150300	78506385	4115	4115	4115	4115	1
278	20240709	150200	78502270	4115	4115	4115	4115	500
279	20240709	150100	76444770	4120	4120	4120	4120	31
280	20240709	150000	76317050	4115	4115	4115	4115	1
281	20240709	145900	76312935	4115	4115	4115	4115	0
282	20240709	145800	76312935	4115	4115	4115	4115	0
283	20240709	145700	76312935	4115	4115	4115	4115	1
284	20240709	145600	76308820	4120	4120	4120	4120	0
285	20240709	145500	76308820	4120	4120	4120	4120	0
286	20240709	145400	76308820	4120	4120	4120	4120	0
287	20240709	145300	76308820	4120	4115	4120	4115	11
288	20240709	145200	76263505	4115	4115	4115	4115	0
289	20240709	145100	76263505	4115	4115	4115	4115	0
290	20240709	145000	76263505	4115	4115	4115	4115	1
291	20240709	144900	76259390	4120	4120	4120	4120	0
292	20240709	144800	76259390	4120	4120	4120	4120	0
293	20240709	144700	76259390	4120	4120	4120	4120	0
294	20240709	144600	76259390	4120	4115	4120	4115	2
295	20240709	144500	76251155	4120	4120	4120	4120	0
296	20240709	144400	76251155	4120	4120	4120	4120	1
297	20240709	144300	76247035	4115	4115	4115	4115	1
298	20240709	144200	76242920	4115	4115	4115	4115	200
299	20240709	144100	75419920	4115	4115	4115	4115	0
300	20240709	144000	75419920	4115	4115	4115	4115	0
301	20240709	143900	75419920	4115	4115	4115	4115	1
302	20240709	143800	75415805	4115	4115	4115	4115	0
303	20240709	143700	75415805	4115	4115	4115	4115	0
304	20240709	143600	75415805	4115	4115	4115	4115	1
305	20240709	143500	75411690	4115	4115	4115	4115	160
306	20240709	143400	74753290	4120	4120	4120	4120	12
307	20240709	143300	74703850	4115	4115	4115	4115	1
308	20240709	143200	74699735	4115	4115	4115	4115	0
309	20240709	143100	74699735	4115	4115	4115	4115	0
310	20240709	143000	74699735	4115	4115	4115	4115	52
311	20240709	142900	74485755	4115	4115	4115	4115	1
312	20240709	142800	74481640	4115	4115	4115	4115	0
313	20240709	142700	74481640	4115	4115	4115	4115	0
314	20240709	142600	74481640	4115	4115	4115	4115	1
315	20240709	142500	74477525	4120	4120	4120	4120	0
316	20240709	142400	74477525	4120	4120	4120	4120	0
317	20240709	142300	74477525	4120	4120	4120	4120	111
318	20240709	142200	74020205	4115	4115	4115	4115	1
319	20240709	142100	74016090	4115	4115	4115	4115	0
320	20240709	142000	74016090	4115	4115	4115	4115	0
321	20240709	141900	74016090	4115	4115	4115	4115	1
322	20240709	141800	74011975	4115	4115	4115	4115	0
323	20240709	141700	74011975	4115	4115	4115	4115	0
324	20240709	141600	74011975	4115	4115	4115	4115	0
325	20240709	141500	74011975	4115	4115	4115	4115	1
326	20240709	141400	74007860	4115	4115	4115	4115	0
327	20240709	141300	74007860	4115	4115	4115	4115	0
328	20240709	141200	74007860	4115	4115	4115	4115	1
329	20240709	141100	74003745	4115	4115	4115	4115	0
330	20240709	141000	74003745	4115	4115	4115	4115	0
331	20240709	140900	74003745	4115	4115	4115	4115	1
332	20240709	140800	73999630	4115	4115	4115	4115	65
333	20240709	140700	73732155	4115	4115	4115	4115	0
334	20240709	140600	73732155	4115	4115	4115	4115	0
335	20240709	140500	73732155	4115	4120	4120	4115	50
336	20240709	140400	73526395	4120	4120	4120	4120	0
337	20240709	140300	73526395	4120	4120	4120	4120	0
338	20240709	140200	73526395	4120	4120	4120	4120	1
339	20240709	140100	73522275	4115	4115	4115	4115	0
340	20240709	140000	73522275	4115	4115	4115	4115	0
341	20240709	135900	73522275	4115	4115	4115	4115	0
342	20240709	135800	73522275	4115	4115	4115	4115	1
343	20240709	135700	73518160	4115	4115	4115	4115	0
344	20240709	135600	73518160	4115	4115	4115	4115	0
345	20240709	135500	73518160	4115	4115	4115	4115	1
346	20240709	135400	73514045	4115	4115	4115	4115	0
347	20240709	135300	73514045	4115	4115	4115	4115	0
348	20240709	135200	73514045	4115	4115	4115	4115	0
349	20240709	135100	73514045	4115	4115	4115	4115	1
350	20240709	135000	73509930	4115	4115	4115	4115	0
351	20240709	134900	73509930	4115	4115	4115	4115	0
352	20240709	134800	73509930	4115	4115	4115	4115	1
353	20240709	134700	73505815	4115	4115	4115	4115	0
354	20240709	134600	73505815	4115	4115	4115	4115	791
355	20240709	134500	70250850	4115	4115	4115	4115	1
356	20240709	134400	70246735	4115	4115	4115	4115	0
357	20240709	134300	70246735	4115	4115	4115	4115	0
358	20240709	134200	70246735	4115	4115	4115	4115	0
359	20240709	134100	70246735	4115	4115	4115	4115	1
360	20240709	134000	70242620	4120	4120	4120	4120	0
361	20240709	133900	70242620	4120	4120	4120	4120	0
362	20240709	133800	70242620	4120	4120	4120	4120	1
363	20240709	133700	70238500	4115	4115	4115	4115	0
364	20240709	133600	70238500	4115	4115	4115	4115	0
365	20240709	133500	70238500	4115	4115	4115	4115	0
366	20240709	133400	70238500	4115	4115	4115	4115	31
367	20240709	133300	70110935	4115	4115	4115	4115	0
368	20240709	133200	70110935	4115	4115	4115	4115	0
369	20240709	133100	70110935	4115	4115	4115	4115	1
370	20240709	133000	70106820	4115	4115	4115	4115	40
371	20240709	132900	69942220	4115	4115	4115	4115	0
372	20240709	132800	69942220	4115	4115	4115	4115	1
373	20240709	132700	69938105	4115	4115	4115	4115	0
374	20240709	132600	69938105	4115	4115	4115	4115	0
375	20240709	132500	69938105	4115	4115	4115	4115	0
376	20240709	132400	69938105	4115	4115	4115	4115	1
377	20240709	132300	69933990	4135	4135	4135	4135	121
378	20240709	132200	69433655	4115	4115	4115	4115	0
379	20240709	132100	69433655	4115	4115	4115	4115	1
380	20240709	132000	69429540	4115	4115	4115	4115	0
381	20240709	131900	69429540	4115	4115	4115	4115	0
382	20240709	131800	69429540	4115	4115	4115	4115	0
383	20240709	131700	69429540	4115	4115	4115	4115	1
384	20240709	131600	69425425	4120	4120	4120	4120	0
385	20240709	131500	69425425	4120	4120	4120	4120	0
386	20240709	131400	69425425	4120	4120	4120	4120	1
387	20240709	131300	69421305	4115	4115	4115	4115	0
388	20240709	131200	69421305	4115	4115	4115	4115	0
389	20240709	131100	69421305	4115	4115	4115	4115	0
390	20240709	131000	69421305	4115	4115	4115	4115	21
391	20240709	130900	69334890	4115	4115	4115	4115	0
392	20240709	130800	69334890	4115	4115	4115	4115	0
393	20240709	130700	69334890	4115	4115	4115	4115	1
394	20240709	130600	69330775	4115	4115	4115	4115	0
395	20240709	130500	69330775	4115	4115	4115	4115	0
396	20240709	130400	69330775	4115	4115	4115	4115	1
397	20240709	130300	69326660	4115	4115	4115	4115	0
398	20240709	130200	69326660	4115	4115	4115	4115	0
399	20240709	130100	69326660	4115	4115	4115	4115	0
400	20240709	130000	69326660	4115	4115	4115	4115	1
401	20240709	125900	69322545	4115	4115	4115	4115	0
402	20240709	125800	69322545	4115	4125	4125	4115	900
403	20240709	125700	65612835	4125	4125	4125	4125	1
404	20240709	125600	65608710	4125	4125	4125	4125	48
405	20240709	125500	65410710	4125	4125	4125	4125	0
406	20240709	125400	65410710	4125	4125	4125	4125	0
407	20240709	125300	65410710	4125	4125	4125	4125	1
408	20240709	125200	65406585	4125	4125	4125	4125	0
409	20240709	125100	65406585	4125	4125	4125	4125	0
410	20240709	125000	65406585	4125	4125	4125	4125	1
411	20240709	124900	65402460	4125	4125	4125	4125	0
412	20240709	124800	65402460	4125	4125	4125	4125	0
413	20240709	124700	65402460	4125	4125	4125	4125	0
414	20240709	124600	65402460	4125	4125	4125	4125	1
415	20240709	124500	65398335	4135	4135	4135	4135	1
416	20240709	124400	65394200	4125	4125	4125	4125	0
417	20240709	124300	65394200	4125	4125	4125	4125	1
418	20240709	124200	65390075	4125	4125	4125	4125	0
419	20240709	124100	65390075	4125	4125	4125	4125	0
420	20240709	124000	65390075	4125	4125	4125	4125	1
421	20240709	123900	65385950	4135	4135	4135	4135	0
422	20240709	123800	65385950	4135	4135	4135	4135	1
423	20240709	123700	65381815	4125	4125	4125	4125	0
424	20240709	123600	65381815	4125	4125	4125	4125	1
425	20240709	123500	65377690	4125	4125	4125	4125	0
426	20240709	123400	65377690	4125	4125	4125	4125	0
427	20240709	123300	65377690	4125	4125	4125	4125	1
428	20240709	123200	65373565	4125	4125	4125	4125	0
429	20240709	123100	65373565	4125	4125	4125	4125	0
430	20240709	123000	65373565	4125	4125	4125	4125	0
431	20240709	122900	65373565	4125	4125	4125	4125	1
432	20240709	122800	65369440	4125	4125	4125	4125	0
433	20240709	122700	65369440	4125	4125	4125	4125	0
434	20240709	122600	65369440	4125	4125	4125	4125	1
435	20240709	122500	65365315	4135	4135	4135	4135	1
436	20240709	122400	65361180	4125	4125	4125	4125	0
437	20240709	122300	65361180	4125	4125	4125	4125	0
438	20240709	122200	65361180	4125	4125	4125	4125	1
439	20240709	122100	65357055	4125	4125	4125	4125	0
440	20240709	122000	65357055	4125	4125	4125	4125	0
441	20240709	121900	65357055	4125	4125	4125	4125	1
442	20240709	121800	65352930	4125	4125	4125	4125	0
443	20240709	121700	65352930	4125	4125	4125	4125	0
444	20240709	121600	65352930	4125	4125	4125	4125	1
445	20240709	121500	65348805	4120	4120	4120	4120	0
446	20240709	121400	65348805	4120	4120	4120	4120	0
447	20240709	121300	65348805	4120	4120	4120	4120	0
448	20240709	121200	65348805	4120	4120	4120	4120	1
449	20240709	121100	65344685	4120	4120	4120	4120	0
450	20240709	121000	65344685	4120	4120	4120	4120	0
451	20240709	120900	65344685	4120	4120	4120	4120	1
452	20240709	120800	65340565	4120	4120	4120	4120	0
453	20240709	120700	65340565	4120	4120	4120	4120	0
454	20240709	120600	65340565	4120	4120	4120	4120	0
455	20240709	120500	65340565	4120	4120	4120	4120	1
456	20240709	120400	65336445	4120	4120	4120	4120	0
457	20240709	120300	65336445	4120	4120	4120	4120	0
458	20240709	120200	65336445	4120	4120	4120	4120	1
459	20240709	120100	65332325	4120	4120	4120	4120	0
460	20240709	120000	65332325	4120	4120	4120	4120	0
461	20240709	115900	65332325	4120	4120	4120	4120	1
462	20240709	115800	65328205	4120	4120	4120	4120	0
463	20240709	115700	65328205	4120	4120	4120	4120	0
464	20240709	115600	65328205	4120	4120	4120	4120	0
465	20240709	115500	65328205	4120	4120	4120	4120	1
466	20240709	115400	65324085	4135	4135	4135	4135	13
467	20240709	115300	65270330	4120	4120	4120	4120	0
468	20240709	115200	65270330	4120	4120	4120	4120	1
469	20240709	115100	65266210	4120	4120	4120	4120	0
470	20240709	115000	65266210	4120	4120	4120	4120	0
471	20240709	114900	65266210	4120	4120	4120	4120	0
472	20240709	114800	65266210	4120	4120	4120	4120	1
473	20240709	114700	65262090	4120	4120	4120	4120	5
474	20240709	114600	65241490	4115	4115	4115	4115	0
475	20240709	114500	65241490	4115	4115	4115	4115	1
476	20240709	114400	65237375	4115	4115	4115	4115	0
477	20240709	114300	65237375	4115	4115	4115	4115	0
478	20240709	114200	65237375	4115	4115	4115	4115	0
479	20240709	114100	65237375	4115	4115	4115	4115	1
480	20240709	114000	65233260	4120	4120	4120	4120	0
481	20240709	113900	65233260	4120	4120	4120	4120	145
482	20240709	113800	64635860	4120	4120	4120	4120	97
483	20240709	113700	64236220	4120	4120	4120	4120	0
484	20240709	113600	64236220	4120	4120	4120	4120	26
485	20240709	113500	64129100	4120	4120	4120	4120	1
486	20240709	113400	64124980	4120	4120	4120	4120	0
487	20240709	113300	64124980	4120	4120	4120	4120	0
488	20240709	113200	64124980	4120	4120	4120	4120	0
489	20240709	113100	64124980	4120	4120	4120	4120	1
490	20240709	113000	64120860	4120	4120	4120	4120	0
491	20240709	112900	64120860	4120	4120	4120	4120	0
492	20240709	112800	64120860	4120	4120	4120	4120	1
493	20240709	112700	64116740	4120	4120	4120	4120	0
494	20240709	112600	64116740	4120	4120	4120	4120	0
495	20240709	112500	64116740	4120	4120	4120	4120	0
496	20240709	112400	64116740	4120	4120	4120	4120	1
497	20240709	112300	64112620	4120	4120	4120	4120	0
498	20240709	112200	64112620	4120	4120	4120	4120	0
499	20240709	112100	64112620	4120	4120	4120	4120	1
500	20240709	112000	64108500	4120	4120	4120	4120	0
501	20240709	111900	64108500	4120	4120	4120	4120	0
502	20240709	111800	64108500	4120	4120	4120	4120	0
503	20240709	111700	64108500	4120	4120	4120	4120	1
504	20240709	111600	64104380	4120	4120	4120	4120	0
505	20240709	111500	64104380	4120	4120	4120	4120	0
506	20240709	111400	64104380	4120	4120	4120	4120	1
507	20240709	111300	64100260	4120	4120	4120	4120	0
508	20240709	111200	64100260	4120	4120	4120	4120	0
509	20240709	111100	64100260	4120	4115	4120	4115	274
510	20240709	111000	62972410	4115	4115	4115	4115	0
511	20240709	110900	62972410	4115	4115	4115	4115	0
512	20240709	110800	62972410	4115	4115	4115	4115	0
513	20240709	110700	62972410	4115	4115	4115	4115	1
514	20240709	110600	62968295	4120	4120	4120	4120	0
515	20240709	110500	62968295	4120	4120	4120	4120	0
516	20240709	110400	62968295	4120	4115	4120	4115	122
517	20240709	110300	62465660	4120	4120	4120	4120	4
518	20240709	110200	62449180	4115	4115	4115	4115	0
519	20240709	110100	62449180	4115	4115	4115	4115	0
520	20240709	110000	62449180	4115	4115	4115	4115	1
521	20240709	105900	62445065	4115	4115	4115	4115	0
522	20240709	105800	62445065	4115	4115	4115	4115	0
523	20240709	105700	62445065	4115	4115	4115	4115	1
524	20240709	105600	62440950	4115	4115	4115	4115	0
525	20240709	105500	62440950	4115	4115	4115	4115	1
526	20240709	105400	62436835	4120	4120	4120	4120	0
527	20240709	105300	62436835	4120	4115	4120	4115	37
528	20240709	105200	62284400	4115	4115	4115	4115	0
529	20240709	105100	62284400	4115	4115	4115	4115	0
530	20240709	105000	62284400	4115	4115	4115	4115	1
531	20240709	104900	62280285	4115	4115	4115	4115	0
532	20240709	104800	62280285	4115	4115	4115	4115	24
533	20240709	104700	62181525	4115	4110	4115	4110	5
534	20240709	104600	62160960	4115	4115	4115	4115	47
535	20240709	104500	61967555	4115	4115	4115	4115	6
536	20240709	104400	61942865	4120	4120	4120	4120	0
537	20240709	104300	61942865	4120	4120	4130	4120	123
538	20240709	104200	61436085	4120	4120	4120	4120	0
539	20240709	104100	61436085	4120	4120	4120	4120	0
540	20240709	104000	61436085	4120	4120	4120	4120	1
541	20240709	103900	61431965	4120	4120	4120	4120	0
542	20240709	103800	61431965	4120	4120	4120	4120	0
543	20240709	103700	61431965	4120	4120	4120	4120	0
544	20240709	103600	61431965	4120	4120	4120	4120	1
545	20240709	103500	61427845	4120	4120	4120	4120	0
546	20240709	103400	61427845	4120	4120	4120	4120	2
547	20240709	103300	61419605	4120	4120	4120	4120	1
548	20240709	103200	61415485	4120	4120	4120	4120	0
549	20240709	103100	61415485	4120	4120	4120	4120	0
550	20240709	103000	61415485	4120	4120	4120	4120	1
551	20240709	102900	61411365	4120	4120	4120	4120	0
552	20240709	102800	61411365	4120	4120	4120	4120	1
553	20240709	102700	61407245	4115	4115	4115	4115	0
554	20240709	102600	61407245	4115	4115	4115	4115	196
555	20240709	102500	60600705	4115	4115	4115	4115	28
556	20240709	102400	60485485	4105	4105	4105	4105	0
557	20240709	102300	60485485	4105	4125	4125	4105	313
558	20240709	102200	59200135	4130	4130	4130	4130	230
559	20240709	102100	58250235	4135	4140	4140	4135	58
560	20240709	102000	58010385	4140	4140	4140	4140	0
561	20240709	101900	58010385	4140	4145	4145	4140	2
562	20240709	101800	58002100	4140	4140	4140	4140	0
563	20240709	101700	58002100	4140	4140	4140	4140	0
564	20240709	101600	58002100	4140	4140	4140	4135	63
565	20240709	101500	57741285	4140	4140	4140	4140	10
566	20240709	101400	57699885	4140	4140	4140	4140	9
567	20240709	101300	57662625	4140	4140	4140	4140	0
568	20240709	101200	57662625	4140	4140	4140	4140	15
569	20240709	101100	57600525	4140	4140	4140	4140	202
570	20240709	101000	56764245	4140	4140	4140	4140	0
571	20240709	100900	56764245	4140	4140	4140	4135	8
572	20240709	100800	56731130	4135	4135	4135	4135	1
573	20240709	100700	56726995	4135	4135	4135	4135	0
574	20240709	100600	56726995	4135	4135	4135	4135	1
575	20240709	100500	56722860	4135	4135	4135	4135	0
576	20240709	100400	56722860	4135	4135	4135	4135	0
577	20240709	100300	56722860	4135	4135	4135	4135	0
578	20240709	100200	56722860	4135	4135	4135	4135	1
579	20240709	100100	56718725	4140	4140	4140	4140	0
580	20240709	100000	56718725	4140	4140	4140	4140	3
581	20240709	095900	56706305	4140	4130	4140	4130	12
582	20240709	095800	56656675	4135	4135	4135	4135	2
583	20240709	095700	56648405	4140	4140	4140	4140	1
584	20240709	095600	56644265	4130	4130	4130	4130	55
585	20240709	095500	56417115	4130	4100	4130	4100	6
586	20240709	095400	56392365	4130	4130	4130	4130	0
587	20240709	095300	56392365	4130	4130	4130	4130	9
588	20240709	095200	56355195	4100	4100	4130	4100	69
589	20240709	095100	56071575	4100	4105	4105	4100	317
590	20240709	095000	54770990	4105	4105	4105	4105	245
591	20240709	094900	53765265	4105	4110	4110	4105	220
592	20240709	094800	52861565	4105	4105	4105	4105	1
593	20240709	094700	52857460	4130	4130	4130	4130	121
594	20240709	094600	52357730	4130	4130	4130	4130	0
595	20240709	094500	52357730	4130	4120	4130	4090	3535
596	20240709	094400	37831600	4115	4115	4115	4115	0
597	20240709	094300	37831600	4115	4115	4115	4115	0
598	20240709	094200	37831600	4115	4120	4120	4115	32
599	20240709	094100	37699915	4115	4125	4125	4115	353
600	20240709	094000	36245900	4125	4125	4125	4125	0
601	20240709	093900	36245900	4125	4125	4125	4125	0
602	20240709	093800	36245900	4125	4125	4125	4125	1
603	20240709	093700	36241775	4125	4125	4125	4125	0
604	20240709	093600	36241775	4125	4125	4125	4125	0
605	20240709	093500	36241775	4125	4130	4135	4125	493
606	20240709	093400	34206390	4135	4135	4135	4135	130
607	20240709	093300	33668840	4135	4135	4135	4135	0
608	20240709	093200	33668840	4135	4135	4135	4135	0
609	20240709	093100	33668840	4135	4135	4135	4135	1
610	20240709	093000	33664705	4135	4135	4135	4135	0
611	20240709	092900	33664705	4135	4145	4145	4135	73
612	20240709	092800	33362130	4130	4130	4130	4130	28
613	20240709	092700	33246490	4145	4130	4145	4130	29
614	20240709	092600	33126315	4130	4130	4130	4130	0
615	20240709	092500	33126315	4130	4140	4140	4130	11
616	20240709	092400	33080840	4130	4130	4130	4130	1
617	20240709	092300	33076710	4150	4135	4150	4060	5296
618	20240709	092200	11319555	4135	4140	4140	4135	383
619	20240709	092100	9734235	4150	4140	4150	4140	105
620	20240709	092000	9299495	4145	4145	4145	4145	0
621	20240709	091900	9299495	4145	4145	4145	4145	50
622	20240709	091800	9092245	4140	4145	4145	4140	1849
623	20240709	091700	1428145	4145	4145	4145	4145	0
624	20240709	091600	1428145	4145	4145	4145	4145	30
625	20240709	091500	1303795	4150	4150	4150	4150	144
626	20240709	091400	706195	4150	4155	4155	4150	41
627	20240709	091300	535845	4155	4155	4155	4155	40
628	20240709	091200	369645	4150	4150	4150	4150	0
629	20240709	091100	369645	4150	4150	4150	4150	1
630	20240709	091000	365495	4150	4150	4150	4150	0
631	20240709	090900	365495	4150	4150	4150	4150	0
632	20240709	090800	365495	4150	4150	4150	4150	0
633	20240709	090700	365495	4150	4150	4150	4150	1
634	20240709	090600	361345	4155	4155	4155	4155	2
635	20240709	090500	353035	4155	4155	4155	4155	12
636	20240709	090400	303175	4155	4155	4155	4155	1
637	20240709	090300	299020	4160	4160	4160	4160	0
638	20240709	090200	299020	4160	4160	4160	4160	0
639	20240709	090100	299020	4160	4160	4160	4160	22
640	20240709	090000	207500	4150	4150	4150	4150	50