KissMeData/078020/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195600	488813450	5090	5090	5090	5090	293
3	20240709	195500	488813450	5090	5090	5090	5090	0
4	20240709	195400	488813450	5090	5090	5090	5090	0
5	20240709	195300	488813450	5090	5090	5090	5090	0
6	20240709	195200	488813450	5090	5090	5090	5090	0
7	20240709	195100	488813450	5090	5090	5090	5090	0
8	20240709	195000	488813450	5090	5090	5090	5090	0
9	20240709	194900	488813450	5090	5090	5090	5090	0
10	20240709	194800	488813450	5090	5090	5090	5090	0
11	20240709	194700	488813450	5090	5090	5090	5090	0
12	20240709	194600	488813450	5090	5090	5090	5090	0
13	20240709	194500	488813450	5090	5090	5090	5090	0
14	20240709	194400	488813450	5090	5090	5090	5090	0
15	20240709	194300	488813450	5090	5090	5090	5090	0
16	20240709	194200	488813450	5090	5090	5090	5090	0
17	20240709	194100	488813450	5090	5090	5090	5090	0
18	20240709	194000	488813450	5090	5090	5090	5090	0
19	20240709	193900	488813450	5090	5090	5090	5090	0
20	20240709	193800	488813450	5090	5090	5090	5090	0
21	20240709	193700	488813450	5090	5090	5090	5090	0
22	20240709	193600	488813450	5090	5090	5090	5090	0
23	20240709	193500	488813450	5090	5090	5090	5090	0
24	20240709	193400	488813450	5090	5090	5090	5090	0
25	20240709	193300	488813450	5090	5090	5090	5090	0
26	20240709	193200	488813450	5090	5090	5090	5090	0
27	20240709	193100	488813450	5090	5090	5090	5090	0
28	20240709	193000	488813450	5090	5090	5090	5090	0
29	20240709	192900	488813450	5090	5090	5090	5090	0
30	20240709	192800	488813450	5090	5090	5090	5090	0
31	20240709	192700	488813450	5090	5090	5090	5090	0
32	20240709	192600	488813450	5090	5090	5090	5090	293
33	20240709	192500	488813450	5090	5090	5090	5090	0
34	20240709	192400	488813450	5090	5090	5090	5090	0
35	20240709	192300	488813450	5090	5090	5090	5090	0
36	20240709	192200	488813450	5090	5090	5090	5090	0
37	20240709	192100	488813450	5090	5090	5090	5090	0
38	20240709	192000	488813450	5090	5090	5090	5090	0
39	20240709	191900	488813450	5090	5090	5090	5090	0
40	20240709	191800	488813450	5090	5090	5090	5090	0
41	20240709	191700	488813450	5090	5090	5090	5090	0
42	20240709	191600	488813450	5090	5090	5090	5090	0
43	20240709	191500	488813450	5090	5090	5090	5090	0
44	20240709	191400	488813450	5090	5090	5090	5090	0
45	20240709	191300	488813450	5090	5090	5090	5090	0
46	20240709	191200	488813450	5090	5090	5090	5090	0
47	20240709	191100	488813450	5090	5090	5090	5090	0
48	20240709	191000	488813450	5090	5090	5090	5090	0
49	20240709	190900	488813450	5090	5090	5090	5090	0
50	20240709	190800	488813450	5090	5090	5090	5090	0
51	20240709	190700	488813450	5090	5090	5090	5090	0
52	20240709	190600	488813450	5090	5090	5090	5090	0
53	20240709	190500	488813450	5090	5090	5090	5090	0
54	20240709	190400	488813450	5090	5090	5090	5090	0
55	20240709	190300	488813450	5090	5090	5090	5090	0
56	20240709	190200	488813450	5090	5090	5090	5090	0
57	20240709	190100	488813450	5090	5090	5090	5090	0
58	20240709	190000	488813450	5090	5090	5090	5090	0
59	20240709	185900	488813450	5090	5090	5090	5090	0
60	20240709	185800	488813450	5090	5090	5090	5090	0
61	20240709	185700	488813450	5090	5090	5090	5090	0
62	20240709	185600	488813450	5090	5090	5090	5090	293
63	20240709	185500	488813450	5090	5090	5090	5090	0
64	20240709	185400	488813450	5090	5090	5090	5090	0
65	20240709	185300	488813450	5090	5090	5090	5090	0
66	20240709	185200	488813450	5090	5090	5090	5090	0
67	20240709	185100	488813450	5090	5090	5090	5090	0
68	20240709	185000	488813450	5090	5090	5090	5090	0
69	20240709	184900	488813450	5090	5090	5090	5090	0
70	20240709	184800	488813450	5090	5090	5090	5090	0
71	20240709	184700	488813450	5090	5090	5090	5090	0
72	20240709	184600	488813450	5090	5090	5090	5090	0
73	20240709	184500	488813450	5090	5090	5090	5090	0
74	20240709	184400	488813450	5090	5090	5090	5090	0
75	20240709	184300	488813450	5090	5090	5090	5090	0
76	20240709	184200	488813450	5090	5090	5090	5090	0
77	20240709	184100	488813450	5090	5090	5090	5090	0
78	20240709	184000	488813450	5090	5090	5090	5090	0
79	20240709	183900	488813450	5090	5090	5090	5090	0
80	20240709	183800	488813450	5090	5090	5090	5090	0
81	20240709	183700	488813450	5090	5090	5090	5090	0
82	20240709	183600	488813450	5090	5090	5090	5090	0
83	20240709	183500	488813450	5090	5090	5090	5090	0
84	20240709	183400	488813450	5090	5090	5090	5090	0
85	20240709	183300	488813450	5090	5090	5090	5090	0
86	20240709	183200	488813450	5090	5090	5090	5090	0
87	20240709	183100	488813450	5090	5090	5090	5090	0
88	20240709	183000	488813450	5090	5090	5090	5090	0
89	20240709	182900	488813450	5090	5090	5090	5090	0
90	20240709	182800	488813450	5090	5090	5090	5090	0
91	20240709	182700	488813450	5090	5090	5090	5090	0
92	20240709	182600	488813450	5090	5090	5090	5090	293
93	20240709	182500	488813450	5090	5090	5090	5090	0
94	20240709	182400	488813450	5090	5090	5090	5090	0
95	20240709	182300	488813450	5090	5090	5090	5090	0
96	20240709	182200	488813450	5090	5090	5090	5090	0
97	20240709	182100	488813450	5090	5090	5090	5090	0
98	20240709	182000	488813450	5090	5090	5090	5090	0
99	20240709	181900	488813450	5090	5090	5090	5090	0
100	20240709	181800	488813450	5090	5090	5090	5090	0
101	20240709	181700	488813450	5090	5090	5090	5090	0
102	20240709	181600	488813450	5090	5090	5090	5090	0
103	20240709	181500	488813450	5090	5090	5090	5090	0
104	20240709	181400	488813450	5090	5090	5090	5090	0
105	20240709	181300	488813450	5090	5090	5090	5090	0
106	20240709	181200	488813450	5090	5090	5090	5090	0
107	20240709	181100	488813450	5090	5090	5090	5090	0
108	20240709	181000	488813450	5090	5090	5090	5090	0
109	20240709	180900	488813450	5090	5090	5090	5090	0
110	20240709	180800	488813450	5090	5090	5090	5090	0
111	20240709	180700	488813450	5090	5090	5090	5090	0
112	20240709	180600	488813450	5090	5090	5090	5090	0
113	20240709	180500	488813450	5090	5090	5090	5090	0
114	20240709	180400	488813450	5090	5090	5090	5090	0
115	20240709	180300	488813450	5090	5090	5090	5090	0
116	20240709	180200	488813450	5090	5090	5090	5090	0
117	20240709	180100	488813450	5090	5090	5090	5090	0
118	20240709	180000	488813450	5090	5090	5090	5090	0
119	20240709	175900	488813450	5090	5090	5090	5090	0
120	20240709	175800	488813450	5090	5090	5090	5090	0
121	20240709	175700	488813450	5090	5090	5090	5090	0
122	20240709	175600	488813450	5090	5090	5090	5090	293
123	20240709	175500	488813450	5090	5090	5090	5090	0
124	20240709	175400	488813450	5090	5090	5090	5090	0
125	20240709	175300	488813450	5090	5090	5090	5090	0
126	20240709	175200	488813450	5090	5090	5090	5090	0
127	20240709	175100	488813450	5090	5090	5090	5090	0
128	20240709	175000	488813450	5090	5090	5090	5090	0
129	20240709	174900	488813450	5090	5090	5090	5090	0
130	20240709	174800	488813450	5090	5090	5090	5090	0
131	20240709	174700	488813450	5090	5090	5090	5090	0
132	20240709	174600	488813450	5090	5090	5090	5090	0
133	20240709	174500	488813450	5090	5090	5090	5090	0
134	20240709	174400	488813450	5090	5090	5090	5090	0
135	20240709	174300	488813450	5090	5090	5090	5090	0
136	20240709	174200	488813450	5090	5090	5090	5090	0
137	20240709	174100	488813450	5090	5090	5090	5090	0
138	20240709	174000	488813450	5090	5090	5090	5090	0
139	20240709	173900	488813450	5090	5090	5090	5090	0
140	20240709	173800	488813450	5090	5090	5090	5090	0
141	20240709	173700	488813450	5090	5090	5090	5090	0
142	20240709	173600	488813450	5090	5090	5090	5090	0
143	20240709	173500	488813450	5090	5090	5090	5090	0
144	20240709	173400	488813450	5090	5090	5090	5090	0
145	20240709	173300	488813450	5090	5090	5090	5090	0
146	20240709	173200	488813450	5090	5090	5090	5090	0
147	20240709	173100	488813450	5090	5090	5090	5090	0
148	20240709	173000	488813450	5090	5090	5090	5090	0
149	20240709	172900	488813450	5090	5090	5090	5090	0
150	20240709	172800	488813450	5090	5090	5090	5090	0
151	20240709	172700	488813450	5090	5090	5090	5090	0
152	20240709	172600	488813450	5090	5090	5090	5090	293
153	20240709	172500	488813450	5090	5090	5090	5090	0
154	20240709	172400	488813450	5090	5090	5090	5090	0
155	20240709	172300	488813450	5090	5090	5090	5090	0
156	20240709	172200	488813450	5090	5090	5090	5090	0
157	20240709	172100	488813450	5090	5090	5090	5090	0
158	20240709	172000	488813450	5090	5090	5090	5090	0
159	20240709	171900	488813450	5090	5090	5090	5090	0
160	20240709	171800	488813450	5090	5090	5090	5090	0
161	20240709	171700	488813450	5090	5090	5090	5090	0
162	20240709	171600	488813450	5090	5090	5090	5090	0
163	20240709	171500	488813450	5090	5090	5090	5090	0
164	20240709	171400	488813450	5090	5090	5090	5090	0
165	20240709	171300	488813450	5090	5090	5090	5090	0
166	20240709	171200	488813450	5090	5090	5090	5090	0
167	20240709	171100	488813450	5090	5090	5090	5090	0
168	20240709	171000	488813450	5090	5090	5090	5090	0
169	20240709	170900	488813450	5090	5090	5090	5090	0
170	20240709	170800	488813450	5090	5090	5090	5090	0
171	20240709	170700	488813450	5090	5090	5090	5090	0
172	20240709	170600	488813450	5090	5090	5090	5090	0
173	20240709	170500	488813450	5090	5090	5090	5090	0
174	20240709	170400	488813450	5090	5090	5090	5090	0
175	20240709	170300	488813450	5090	5090	5090	5090	0
176	20240709	170200	488813450	5090	5090	5090	5090	0
177	20240709	170100	488813450	5090	5090	5090	5090	0
178	20240709	170000	488813450	5090	5090	5090	5090	0
179	20240709	165900	488813450	5090	5090	5090	5090	0
180	20240709	165800	488813450	5090	5090	5090	5090	0
181	20240709	165700	488813450	5090	5090	5090	5090	0
182	20240709	165600	488813450	5090	5090	5090	5090	293
183	20240709	165500	488813450	5090	5090	5090	5090	0
184	20240709	165400	488813450	5090	5090	5090	5090	0
185	20240709	165300	488813450	5090	5090	5090	5090	0
186	20240709	165200	488813450	5090	5090	5090	5090	0
187	20240709	165100	488813450	5090	5090	5090	5090	0
188	20240709	165000	488813450	5090	5090	5090	5090	0
189	20240709	164900	488813450	5090	5090	5090	5090	0
190	20240709	164800	488813450	5090	5090	5090	5090	0
191	20240709	164700	488813450	5090	5090	5090	5090	0
192	20240709	164600	488813450	5090	5090	5090	5090	0
193	20240709	164500	488813450	5090	5090	5090	5090	0
194	20240709	164400	488813450	5090	5090	5090	5090	0
195	20240709	164300	488813450	5090	5090	5090	5090	0
196	20240709	164200	488813450	5090	5090	5090	5090	0
197	20240709	164100	488813450	5090	5090	5090	5090	0
198	20240709	164000	488813450	5090	5090	5090	5090	0
199	20240709	163900	488813450	5090	5090	5090	5090	0
200	20240709	163800	488813450	5090	5090	5090	5090	0
201	20240709	163700	488813450	5090	5090	5090	5090	0
202	20240709	163600	488813450	5090	5090	5090	5090	0
203	20240709	163500	488813450	5090	5090	5090	5090	0
204	20240709	163400	488813450	5090	5090	5090	5090	0
205	20240709	163300	488813450	5090	5090	5090	5090	0
206	20240709	163200	488813450	5090	5090	5090	5090	0
207	20240709	163100	488813450	5090	5090	5090	5090	0
208	20240709	163000	488813450	5090	5090	5090	5090	0
209	20240709	162900	488813450	5090	5090	5090	5090	0
210	20240709	162800	488813450	5090	5090	5090	5090	0
211	20240709	162700	488813450	5090	5090	5090	5090	0
212	20240709	162600	488813450	5090	5090	5090	5090	293
213	20240709	162500	488813450	5090	5090	5090	5090	0
214	20240709	162400	488813450	5090	5090	5090	5090	0
215	20240709	162300	488813450	5090	5090	5090	5090	0
216	20240709	162200	488813450	5090	5090	5090	5090	0
217	20240709	162100	488813450	5090	5090	5090	5090	0
218	20240709	162000	488813450	5090	5090	5090	5090	0
219	20240709	161900	488813450	5090	5090	5090	5090	0
220	20240709	161800	488813450	5090	5090	5090	5090	0
221	20240709	161700	488813450	5090	5090	5090	5090	0
222	20240709	161600	488813450	5090	5090	5090	5090	0
223	20240709	161500	488813450	5090	5090	5090	5090	0
224	20240709	161400	488813450	5090	5090	5090	5090	0
225	20240709	161300	488813450	5090	5090	5090	5090	0
226	20240709	161200	488813450	5090	5090	5090	5090	0
227	20240709	161100	488813450	5090	5090	5090	5090	0
228	20240709	161000	488813450	5090	5090	5090	5090	0
229	20240709	160900	488813450	5090	5090	5090	5090	0
230	20240709	160800	488813450	5090	5090	5090	5090	0
231	20240709	160700	488813450	5090	5090	5090	5090	0
232	20240709	160600	488813450	5090	5090	5090	5090	0
233	20240709	160500	488813450	5090	5090	5090	5090	0
234	20240709	160400	488813450	5090	5090	5090	5090	0
235	20240709	160300	488813450	5090	5090	5090	5090	0
236	20240709	160200	488813450	5090	5090	5090	5090	0
237	20240709	160100	488813450	5090	5090	5090	5090	0
238	20240709	160000	488813450	5090	5090	5090	5090	0
239	20240709	155900	488813450	5090	5090	5090	5090	0
240	20240709	155800	488813450	5090	5090	5090	5090	0
241	20240709	155700	488813450	5090	5090	5090	5090	0
242	20240709	155600	488813450	5090	5090	5090	5090	293
243	20240709	155500	488813450	5090	5090	5090	5090	0
244	20240709	155400	488813450	5090	5090	5090	5090	0
245	20240709	155300	488813450	5090	5090	5090	5090	0
246	20240709	155200	488813450	5090	5090	5090	5090	0
247	20240709	155100	488813450	5090	5090	5090	5090	0
248	20240709	155000	488813450	5090	5090	5090	5090	0
249	20240709	154900	488813450	5090	5090	5090	5090	0
250	20240709	154800	488813450	5090	5090	5090	5090	0
251	20240709	154700	488813450	5090	5090	5090	5090	0
252	20240709	154600	488813450	5090	5090	5090	5090	0
253	20240709	154500	488813450	5090	5090	5090	5090	0
254	20240709	154400	488813450	5090	5090	5090	5090	0
255	20240709	154300	488813450	5090	5090	5090	5090	0
256	20240709	154200	488813450	5090	5090	5090	5090	0
257	20240709	154100	488813450	5090	5090	5090	5090	0
258	20240709	154000	488813450	5090	5090	5090	5090	0
259	20240709	153900	488813450	5090	5090	5090	5090	0
260	20240709	153800	488813450	5090	5090	5090	5090	0
261	20240709	153700	488813450	5090	5090	5090	5090	0
262	20240709	153600	488813450	5090	5090	5090	5090	0
263	20240709	153500	488813450	5090	5090	5090	5090	0
264	20240709	153400	488813450	5090	5090	5090	5090	0
265	20240709	153300	488813450	5090	5090	5090	5090	0
266	20240709	153200	488813450	5090	5090	5090	5090	0
267	20240709	153100	488813450	5090	5090	5090	5090	0
268	20240709	153000	488813450	5090	5090	5090	5090	293
269	20240709	152900	487322080	5110	5110	5110	5110	0
270	20240709	152800	487322080	5110	5110	5110	5110	0
271	20240709	152700	487322080	5110	5110	5110	5110	0
272	20240709	152600	487322080	5110	5110	5110	5110	0
273	20240709	152500	487322080	5110	5110	5110	5110	0
274	20240709	152400	487322080	5110	5110	5110	5110	0
275	20240709	152300	487322080	5110	5110	5110	5110	0
276	20240709	152200	487322080	5110	5110	5110	5110	0
277	20240709	152100	487322080	5110	5110	5110	5110	0
278	20240709	152000	487322080	5110	5110	5110	5110	0
279	20240709	151900	487322080	5110	5110	5110	5080	32
280	20240709	151800	487158620	5110	5110	5110	5110	5
281	20240709	151700	487133070	5110	5110	5110	5110	0
282	20240709	151600	487133070	5110	5110	5110	5110	9
283	20240709	151500	487087080	5110	5080	5110	5080	107
284	20240709	151400	486543280	5110	5110	5110	5110	0
285	20240709	151300	486543280	5110	5110	5110	5110	9
286	20240709	151200	486497290	5080	5080	5080	5080	1
287	20240709	151100	486492210	5070	5070	5070	5070	0
288	20240709	151000	486492210	5070	5090	5090	5070	119
289	20240709	150900	485887720	5110	5110	5110	5110	0
290	20240709	150800	485887720	5110	5110	5110	5110	0
291	20240709	150700	485887720	5110	5100	5110	5100	315
292	20240709	150600	484281070	5100	5100	5100	5100	0
293	20240709	150500	484281070	5100	5100	5100	5100	0
294	20240709	150400	484281070	5100	5100	5100	5100	157
295	20240709	150300	483480370	5090	5090	5090	5090	0
296	20240709	150200	483480370	5090	5090	5090	5090	1
297	20240709	150100	483475280	5090	5090	5090	5090	1
298	20240709	150000	483470190	5100	5100	5100	5100	18
299	20240709	145900	483378390	5100	5100	5100	5100	0
300	20240709	145800	483378390	5100	5100	5100	5100	4
301	20240709	145700	483357990	5090	5090	5090	5090	19
302	20240709	145600	483261280	5090	5090	5090	5090	0
303	20240709	145500	483261280	5090	5090	5090	5090	1
304	20240709	145400	483256190	5090	5090	5090	5090	11
305	20240709	145300	483200200	5080	5080	5080	5080	0
306	20240709	145200	483200200	5080	5080	5080	5080	0
307	20240709	145100	483200200	5080	5100	5100	5080	20
308	20240709	145000	483098400	5070	5070	5070	5070	0
309	20240709	144900	483098400	5070	5070	5070	5070	0
310	20240709	144800	483098400	5070	5070	5070	5070	0
311	20240709	144700	483098400	5070	5080	5080	5070	20
312	20240709	144600	482996890	5080	5080	5080	5080	0
313	20240709	144500	482996890	5080	5080	5080	5080	0
314	20240709	144400	482996890	5080	5080	5080	5080	0
315	20240709	144300	482996890	5080	5080	5080	5080	0
316	20240709	144200	482996890	5080	5080	5080	5080	5
317	20240709	144100	482971490	5110	5110	5110	5110	0
318	20240709	144000	482971490	5110	5110	5110	5110	0
319	20240709	143900	482971490	5110	5110	5110	5110	0
320	20240709	143800	482971490	5110	5110	5110	5110	0
321	20240709	143700	482971490	5110	5110	5110	5110	0
322	20240709	143600	482971490	5110	5110	5110	5110	0
323	20240709	143500	482971490	5110	5110	5110	5110	0
324	20240709	143400	482971490	5110	5110	5110	5110	0
325	20240709	143300	482971490	5110	5110	5110	5110	0
326	20240709	143200	482971490	5110	5070	5110	5070	2
327	20240709	143100	482961310	5070	5080	5080	5070	354
328	20240709	143000	481163810	5090	5090	5090	5090	36
329	20240709	142900	480980570	5090	5090	5090	5090	0
330	20240709	142800	480980570	5090	5090	5090	5090	0
331	20240709	142700	480980570	5090	5090	5090	5090	1
332	20240709	142600	480975480	5090	5090	5090	5090	0
333	20240709	142500	480975480	5090	5090	5090	5090	0
334	20240709	142400	480975480	5090	5090	5090	5090	136
335	20240709	142300	480283240	5110	5110	5110	5110	0
336	20240709	142200	480283240	5110	5110	5110	5110	1
337	20240709	142100	480278130	5110	5110	5110	5110	29
338	20240709	142000	480129940	5100	5100	5100	5100	11
339	20240709	141900	480073840	5090	5090	5090	5090	0
340	20240709	141800	480073840	5090	5090	5090	5090	100
341	20240709	141700	479564840	5090	5090	5090	5090	200
342	20240709	141600	478546840	5090	5090	5090	5090	0
343	20240709	141500	478546840	5090	5090	5090	5090	11
344	20240709	141400	478490850	5090	5090	5090	5090	0
345	20240709	141300	478490850	5090	5090	5090	5090	38
346	20240709	141200	478297430	5090	5090	5090	5090	0
347	20240709	141100	478297430	5090	5090	5090	5090	0
348	20240709	141000	478297430	5090	5090	5090	5090	0
349	20240709	140900	478297430	5090	5090	5090	5090	0
350	20240709	140800	478297430	5090	5090	5090	5090	0
351	20240709	140700	478297430	5090	5090	5090	5090	0
352	20240709	140600	478297430	5090	5090	5090	5090	0
353	20240709	140500	478297430	5090	5090	5090	5090	1
354	20240709	140400	478292340	5110	5110	5110	5110	0
355	20240709	140300	478292340	5110	5110	5110	5110	6
356	20240709	140200	478261680	5110	5100	5110	5100	256
357	20240709	140100	476954870	5090	5090	5090	5090	1
358	20240709	140000	476949780	5090	5090	5090	5090	0
359	20240709	135900	476949780	5090	5090	5090	5090	0
360	20240709	135800	476949780	5090	5090	5090	5090	0
361	20240709	135700	476949780	5090	5090	5090	5090	0
362	20240709	135600	476949780	5090	5090	5090	5090	0
363	20240709	135500	476949780	5090	5090	5090	5090	0
364	20240709	135400	476949780	5090	5090	5090	5090	0
365	20240709	135300	476949780	5090	5090	5090	5090	0
366	20240709	135200	476949780	5090	5090	5090	5090	0
367	20240709	135100	476949780	5090	5090	5090	5090	0
368	20240709	135000	476949780	5090	5090	5090	5090	0
369	20240709	134900	476949780	5090	5090	5090	5090	153
370	20240709	134800	476171010	5090	5090	5090	5090	0
371	20240709	134700	476171010	5090	5090	5090	5090	14
372	20240709	134600	476099750	5090	5080	5090	5080	531
373	20240709	134500	473396970	5080	5080	5080	5080	0
374	20240709	134400	473396970	5080	5080	5080	5080	84
375	20240709	134300	472970250	5080	5090	5090	5080	24
376	20240709	134200	472848240	5080	5080	5080	5080	0
377	20240709	134100	472848240	5080	5080	5080	5050	10342
378	20240709	134000	420526660	5080	5080	5080	5080	0
379	20240709	133900	420526660	5080	5080	5080	5080	1
380	20240709	133800	420521580	5070	5070	5070	5070	0
381	20240709	133700	420521580	5070	5070	5070	5070	0
382	20240709	133600	420521580	5070	5070	5070	5070	0
383	20240709	133500	420521580	5070	5070	5070	5070	0
384	20240709	133400	420521580	5070	5070	5070	5070	0
385	20240709	133300	420521580	5070	5070	5070	5070	0
386	20240709	133200	420521580	5070	5070	5070	5070	0
387	20240709	133100	420521580	5070	5070	5070	5070	0
388	20240709	133000	420521580	5070	5070	5070	5070	0
389	20240709	132900	420521580	5070	5070	5070	5070	0
390	20240709	132800	420521580	5070	5070	5070	5070	0
391	20240709	132700	420521580	5070	5070	5070	5070	30
392	20240709	132600	420369480	5070	5070	5070	5070	202
393	20240709	132500	419345340	5070	5070	5070	5070	127
394	20240709	132400	418701450	5070	5070	5070	5070	59
395	20240709	132300	418402320	5050	5060	5070	5050	19049
396	20240709	132200	322123890	5070	5090	5090	5070	7000
397	20240709	132100	286588890	5080	5080	5080	5080	0
398	20240709	132000	286588890	5080	5080	5080	5080	0
399	20240709	131900	286588890	5080	5080	5080	5080	0
400	20240709	131800	286588890	5080	5080	5080	5080	0
401	20240709	131700	286588890	5080	5090	5110	5080	1762
402	20240709	131600	277606670	5090	5090	5090	5090	0
403	20240709	131500	277606670	5090	5090	5090	5090	0
404	20240709	131400	277606670	5090	5090	5090	5090	25
405	20240709	131300	277479420	5090	5090	5090	5090	79
406	20240709	131200	277077310	5090	5090	5090	5090	1
407	20240709	131100	277072220	5090	5100	5100	5090	1400
408	20240709	131000	269945220	5100	5100	5100	5100	0
409	20240709	130900	269945220	5100	5100	5100	5100	1
410	20240709	130800	269940120	5110	5110	5110	5110	0
411	20240709	130700	269940120	5110	5110	5110	5110	0
412	20240709	130600	269940120	5110	5110	5110	5110	0
413	20240709	130500	269940120	5110	5110	5110	5110	0
414	20240709	130400	269940120	5110	5110	5110	5110	0
415	20240709	130300	269940120	5110	5110	5110	5110	0
416	20240709	130200	269940120	5110	5110	5110	5110	0
417	20240709	130100	269940120	5110	5110	5110	5110	0
418	20240709	130000	269940120	5110	5110	5110	5110	0
419	20240709	125900	269940120	5110	5110	5110	5110	0
420	20240709	125800	269940120	5110	5110	5110	5110	89
421	20240709	125700	269485330	5110	5110	5110	5110	0
422	20240709	125600	269485330	5110	5110	5110	5110	0
423	20240709	125500	269485330	5110	5110	5110	5110	0
424	20240709	125400	269485330	5110	5110	5110	5110	0
425	20240709	125300	269485330	5110	5110	5110	5110	0
426	20240709	125200	269485330	5110	5110	5110	5110	0
427	20240709	125100	269485330	5110	5110	5110	5110	20
428	20240709	125000	269383130	5110	5110	5110	5110	0
429	20240709	124900	269383130	5110	5110	5110	5110	0
430	20240709	124800	269383130	5110	5110	5110	5110	0
431	20240709	124700	269383130	5110	5110	5110	5110	2
432	20240709	124600	269372910	5090	5100	5100	5090	56
433	20240709	124500	269087860	5110	5110	5110	5110	0
434	20240709	124400	269087860	5110	5110	5110	5110	3
435	20240709	124300	269072530	5110	5110	5110	5110	0
436	20240709	124200	269072530	5110	5110	5110	5110	0
437	20240709	124100	269072530	5110	5110	5110	5110	0
438	20240709	124000	269072530	5110	5110	5110	5110	0
439	20240709	123900	269072530	5110	5110	5110	5110	0
440	20240709	123800	269072530	5110	5110	5110	5110	0
441	20240709	123700	269072530	5110	5110	5110	5110	0
442	20240709	123600	269072530	5110	5110	5110	5110	0
443	20240709	123500	269072530	5110	5110	5110	5110	0
444	20240709	123400	269072530	5110	5110	5110	5110	0
445	20240709	123300	269072530	5110	5110	5110	5110	0
446	20240709	123200	269072530	5110	5110	5110	5110	0
447	20240709	123100	269072530	5110	5110	5110	5110	0
448	20240709	123000	269072530	5110	5110	5110	5110	0
449	20240709	122900	269072530	5110	5110	5110	5110	1
450	20240709	122800	269067420	5090	5090	5090	5090	0
451	20240709	122700	269067420	5090	5090	5090	5090	0
452	20240709	122600	269067420	5090	5090	5090	5090	196
453	20240709	122500	268069780	5090	5100	5100	5090	90
454	20240709	122400	267611480	5100	5100	5100	5100	0
455	20240709	122300	267611480	5100	5100	5100	5100	0
456	20240709	122200	267611480	5100	5100	5100	5100	0
457	20240709	122100	267611480	5100	5100	5100	5100	0
458	20240709	122000	267611480	5100	5100	5100	5100	0
459	20240709	121900	267611480	5100	5100	5100	5100	0
460	20240709	121800	267611480	5100	5100	5100	5100	0
461	20240709	121700	267611480	5100	5100	5100	5100	0
462	20240709	121600	267611480	5100	5110	5110	5100	490
463	20240709	121500	265112470	5100	5100	5100	5100	0
464	20240709	121400	265112470	5100	5100	5100	5100	0
465	20240709	121300	265112470	5100	5100	5100	5100	1
466	20240709	121200	265107370	5090	5090	5090	5090	0
467	20240709	121100	265107370	5090	5090	5090	5090	3
468	20240709	121000	265092100	5100	5100	5100	5100	91
469	20240709	120900	264628000	5090	5100	5100	5090	45
470	20240709	120800	264398810	5100	5100	5100	5100	50
471	20240709	120700	264143810	5110	5110	5110	5110	0
472	20240709	120600	264143810	5110	5110	5110	5110	0
473	20240709	120500	264143810	5110	5110	5110	5110	0
474	20240709	120400	264143810	5110	5110	5110	5110	0
475	20240709	120300	264143810	5110	5110	5110	5110	0
476	20240709	120200	264143810	5110	5110	5110	5110	1
477	20240709	120100	264138700	5110	5110	5110	5110	0
478	20240709	120000	264138700	5110	5110	5110	5110	0
479	20240709	115900	264138700	5110	5110	5110	5110	0
480	20240709	115800	264138700	5110	5110	5110	5110	0
481	20240709	115700	264138700	5110	5110	5110	5110	11
482	20240709	115600	264082490	5100	5100	5100	5100	0
483	20240709	115500	264082490	5100	5100	5100	5100	61
484	20240709	115400	263771390	5110	5110	5110	5110	0
485	20240709	115300	263771390	5110	5110	5110	5110	0
486	20240709	115200	263771390	5110	5110	5110	5110	0
487	20240709	115100	263771390	5110	5110	5110	5110	0
488	20240709	115000	263771390	5110	5110	5110	5110	0
489	20240709	114900	263771390	5110	5110	5110	5110	0
490	20240709	114800	263771390	5110	5110	5110	5110	0
491	20240709	114700	263771390	5110	5110	5110	5110	0
492	20240709	114600	263771390	5110	5110	5110	5110	0
493	20240709	114500	263771390	5110	5110	5110	5110	0
494	20240709	114400	263771390	5110	5110	5110	5110	50
495	20240709	114300	263515890	5100	5100	5100	5100	50
496	20240709	114200	263260890	5110	5110	5110	5110	10
497	20240709	114100	263209790	5110	5110	5110	5110	10
498	20240709	114000	263158690	5100	5100	5100	5100	0
499	20240709	113900	263158690	5100	5100	5100	5100	104
500	20240709	113800	262628290	5100	5100	5100	5100	0
501	20240709	113700	262628290	5100	5100	5100	5100	5
502	20240709	113600	262602790	5100	5100	5100	5100	29
503	20240709	113500	262454890	5100	5100	5100	5100	90
504	20240709	113400	261995890	5110	5110	5110	5110	0
505	20240709	113300	261995890	5110	5110	5110	5110	41
506	20240709	113200	261786380	5100	5100	5100	5100	0
507	20240709	113100	261786380	5100	5100	5100	5100	0
508	20240709	113000	261786380	5100	5100	5100	5100	0
509	20240709	112900	261786380	5100	5100	5100	5100	0
510	20240709	112800	261786380	5100	5100	5100	5100	0
511	20240709	112700	261786380	5100	5100	5100	5100	0
512	20240709	112600	261786380	5100	5100	5100	5100	0
513	20240709	112500	261786380	5100	5100	5100	5100	0
514	20240709	112400	261786380	5100	5100	5100	5100	0
515	20240709	112300	261786380	5100	5100	5100	5100	0
516	20240709	112200	261786380	5100	5100	5100	5100	10
517	20240709	112100	261735380	5100	5100	5100	5100	0
518	20240709	112000	261735380	5100	5100	5100	5100	71
519	20240709	111900	261373280	5100	5100	5100	5100	20
520	20240709	111800	261271280	5100	5100	5100	5100	0
521	20240709	111700	261271280	5100	5100	5100	5100	0
522	20240709	111600	261271280	5100	5100	5100	5100	36
523	20240709	111500	261087680	5100	5100	5100	5100	0
524	20240709	111400	261087680	5100	5100	5100	5100	0
525	20240709	111300	261087680	5100	5100	5100	5100	0
526	20240709	111200	261087680	5100	5100	5100	5100	0
527	20240709	111100	261087680	5100	5100	5100	5100	38
528	20240709	111000	260893880	5090	5090	5090	5090	0
529	20240709	110900	260893880	5090	5090	5090	5090	0
530	20240709	110800	260893880	5090	5090	5090	5090	0
531	20240709	110700	260893880	5090	5090	5090	5090	0
532	20240709	110600	260893880	5090	5090	5090	5090	0
533	20240709	110500	260893880	5090	5090	5090	5090	239
534	20240709	110400	259677370	5090	5090	5090	5090	1
535	20240709	110300	259672280	5110	5110	5110	5110	2
536	20240709	110200	259662060	5090	5090	5090	5090	0
537	20240709	110100	259662060	5090	5090	5090	5090	1
538	20240709	110000	259656970	5090	5090	5090	5090	981
539	20240709	105900	254663680	5090	5090	5090	5090	41
540	20240709	105800	254454990	5090	5090	5090	5090	0
541	20240709	105700	254454990	5090	5090	5090	5090	161
542	20240709	105600	253635500	5090	5090	5090	5090	0
543	20240709	105500	253635500	5090	5090	5090	5090	1
544	20240709	105400	253630410	5090	5090	5090	5090	0
545	20240709	105300	253630410	5090	5090	5090	5090	0
546	20240709	105200	253630410	5090	5090	5090	5090	0
547	20240709	105100	253630410	5090	5090	5090	5090	166
548	20240709	105000	252785470	5090	5090	5090	5090	11
549	20240709	104900	252729480	5090	5090	5090	5090	0
550	20240709	104800	252729480	5090	5090	5090	5090	2
551	20240709	104700	252719300	5090	5090	5090	5090	11
552	20240709	104600	252663310	5090	5090	5090	5090	11
553	20240709	104500	252607320	5080	5080	5080	5080	0
554	20240709	104400	252607320	5080	5080	5080	5080	209
555	20240709	104300	251545600	5080	5080	5080	5080	10
556	20240709	104200	251494800	5070	5070	5070	5070	0
557	20240709	104100	251494800	5070	5070	5070	5070	0
558	20240709	104000	251494800	5070	5070	5070	5070	0
559	20240709	103900	251494800	5070	5070	5070	5070	693
560	20240709	103800	247981290	5070	5080	5080	5070	2102
561	20240709	103700	237323020	5080	5080	5080	5080	1
562	20240709	103600	237317940	5070	5070	5070	5070	0
563	20240709	103500	237317940	5070	5070	5070	5070	0
564	20240709	103400	237317940	5070	5070	5070	5070	0
565	20240709	103300	237317940	5070	5070	5070	5070	0
566	20240709	103200	237317940	5070	5070	5070	5070	69
567	20240709	103100	236968110	5070	5080	5080	5070	73
568	20240709	103000	236597490	5080	5080	5080	5080	0
569	20240709	102900	236597490	5080	5080	5080	5080	0
570	20240709	102800	236597490	5080	5080	5080	5080	0
571	20240709	102700	236597490	5080	5080	5080	5080	0
572	20240709	102600	236597490	5080	5080	5080	5080	0
573	20240709	102500	236597490	5080	5080	5080	5080	4238
574	20240709	102400	215068450	5080	5080	5080	5060	5356
575	20240709	102300	187864370	5080	5080	5080	5080	2100
576	20240709	102200	177196370	5080	5070	5080	5070	3470
577	20240709	102100	159574050	5070	5070	5070	5070	10
578	20240709	102000	159523350	5060	5060	5060	5060	725
579	20240709	101900	155854850	5050	5050	5050	5050	712
580	20240709	101800	152259250	5050	5070	5080	5050	1960
581	20240709	101700	142321660	5080	5060	5080	5060	1655
582	20240709	101600	133934260	5080	5070	5080	5060	2001
583	20240709	101500	123805470	5070	5070	5070	5070	55
584	20240709	101400	123526620	5070	5070	5070	5070	0
585	20240709	101300	123526620	5070	5070	5070	5070	0
586	20240709	101200	123526620	5070	5070	5070	5070	184
587	20240709	101100	122593740	5100	5100	5100	5100	1971
588	20240709	101000	112541640	5100	5100	5100	5100	1229
589	20240709	100900	106273740	5100	5090	5100	5090	3000
590	20240709	100800	90977410	5080	5090	5090	5080	1483
591	20240709	100700	83443670	5090	5080	5090	5080	2
592	20240709	100600	83433500	5100	5100	5100	5100	0
593	20240709	100500	83433500	5100	5090	5100	5090	221
594	20240709	100400	82308600	5090	5090	5090	5090	0
595	20240709	100300	82308600	5090	5090	5090	5090	3
596	20240709	100200	82293330	5090	5080	5090	5080	450
597	20240709	100100	80007320	5080	5080	5080	5080	3
598	20240709	100000	79992080	5080	5080	5080	5080	0
599	20240709	095900	79992080	5080	5080	5080	5080	6
600	20240709	095800	79961600	5080	5080	5080	5080	1
601	20240709	095700	79956520	5070	5070	5080	5070	689
602	20240709	095600	76463280	5070	5070	5070	5070	0
603	20240709	095500	76463280	5070	5080	5080	5070	58
604	20240709	095400	76168660	5090	5090	5090	5090	3
605	20240709	095300	76153390	5090	5090	5090	5090	65
606	20240709	095200	75822540	5090	5090	5090	5090	1
607	20240709	095100	75817450	5080	5090	5090	5080	101
608	20240709	095000	75303370	5090	5090	5090	5090	33
609	20240709	094900	75135400	5090	5070	5090	5070	620
610	20240709	094800	71991960	5060	5070	5070	5060	563
611	20240709	094700	69137560	5070	5070	5070	5070	105
612	20240709	094600	68605210	5080	5080	5080	5080	0
613	20240709	094500	68605210	5080	5080	5080	5080	50
614	20240709	094400	68351210	5080	5080	5080	5080	18
615	20240709	094300	68259770	5080	5070	5080	5060	2013
616	20240709	094200	58064670	5070	5080	5080	5070	11
617	20240709	094100	58008800	5080	5090	5090	5080	46
618	20240709	094000	57774760	5060	5070	5070	5060	78
619	20240709	093900	57379970	5070	5070	5070	5070	195
620	20240709	093800	56391320	5050	5050	5050	5050	0
621	20240709	093700	56391320	5050	5050	5050	5050	421
622	20240709	093600	54265270	5050	5050	5050	5050	1000
623	20240709	093500	49215270	5050	5050	5050	5050	0
624	20240709	093400	49215270	5050	5080	5080	5050	1174
625	20240709	093300	43278300	5090	5090	5090	5090	0
626	20240709	093200	43278300	5090	5090	5090	5090	624
627	20240709	093100	40102140	5090	5080	5090	5050	2029
628	20240709	093000	29840450	5070	5070	5070	5070	0
629	20240709	092900	29840450	5070	5070	5070	5070	24
630	20240709	092800	29718770	5070	5070	5070	5070	400
631	20240709	092700	27690770	5100	5100	5100	5100	3
632	20240709	092600	27675470	5090	5090	5090	5090	195
633	20240709	092500	26682920	5090	5090	5090	5080	300
634	20240709	092400	25157740	5090	5090	5090	5090	0
635	20240709	092300	25157740	5090	5090	5090	5090	0
636	20240709	092200	25157740	5090	5090	5090	5090	486
637	20240709	092100	22684000	5080	5080	5080	5080	83
638	20240709	092000	22262360	5080	5090	5090	5080	121
639	20240709	091900	21647670	5110	5090	5110	5070	818
640	20240709	091800	17490090	5090	5090	5090	5090	525
641	20240709	091700	14817840	5100	5100	5100	5100	143
642	20240709	091600	14088540	5100	5100	5100	5100	11
643	20240709	091500	14032440	5090	5090	5090	5090	0
644	20240709	091400	14032440	5090	5090	5090	5090	0
645	20240709	091300	14032440	5090	5110	5110	5090	544
646	20240709	091200	11262350	5100	5110	5110	5100	1470
647	20240709	091100	3764650	5110	5110	5110	5110	45
648	20240709	091000	3534700	5110	5110	5110	5110	50
649	20240709	090900	3279200	5110	5110	5110	5110	0
650	20240709	090800	3279200	5110	5110	5110	5110	0
651	20240709	090700	3279200	5110	5110	5110	5110	0
652	20240709	090600	3279200	5110	5110	5110	5110	223
653	20240709	090500	2139670	5110	5110	5110	5110	0
654	20240709	090400	2139670	5110	5110	5110	5110	0
655	20240709	090300	2139670	5110	5110	5110	5110	12
656	20240709	090200	2078350	5110	5110	5110	5110	10
657	20240709	090100	2027250	5110	5110	5110	5110	27
658	20240709	090000	1889280	5110	5110	5110	5100	370