KissMeData/004150/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184300	39441070	2690	2690	2690	2690	206
3	20240709	184200	39441070	2690	2690	2690	2690	0
4	20240709	184100	39441070	2690	2690	2690	2690	0
5	20240709	184000	39441070	2690	2690	2690	2690	0
6	20240709	183900	39441070	2690	2690	2690	2690	0
7	20240709	183800	39441070	2690	2690	2690	2690	0
8	20240709	183700	39441070	2690	2690	2690	2690	0
9	20240709	183600	39441070	2690	2690	2690	2690	0
10	20240709	183500	39441070	2690	2690	2690	2690	0
11	20240709	183400	39441070	2690	2690	2690	2690	0
12	20240709	183300	39441070	2690	2690	2690	2690	0
13	20240709	183200	39441070	2690	2690	2690	2690	0
14	20240709	183100	39441070	2690	2690	2690	2690	0
15	20240709	183000	39441070	2690	2690	2690	2690	0
16	20240709	182900	39441070	2690	2690	2690	2690	0
17	20240709	182800	39441070	2690	2690	2690	2690	0
18	20240709	182700	39441070	2690	2690	2690	2690	0
19	20240709	182600	39441070	2690	2690	2690	2690	0
20	20240709	182500	39441070	2690	2690	2690	2690	0
21	20240709	182400	39441070	2690	2690	2690	2690	0
22	20240709	182300	39441070	2690	2690	2690	2690	0
23	20240709	182200	39441070	2690	2690	2690	2690	0
24	20240709	182100	39441070	2690	2690	2690	2690	0
25	20240709	182000	39441070	2690	2690	2690	2690	0
26	20240709	181900	39441070	2690	2690	2690	2690	0
27	20240709	181800	39441070	2690	2690	2690	2690	0
28	20240709	181700	39441070	2690	2690	2690	2690	0
29	20240709	181600	39441070	2690	2690	2690	2690	0
30	20240709	181500	39441070	2690	2690	2690	2690	0
31	20240709	181400	39441070	2690	2690	2690	2690	0
32	20240709	181300	39441070	2690	2690	2690	2690	206
33	20240709	181200	39441070	2690	2690	2690	2690	0
34	20240709	181100	39441070	2690	2690	2690	2690	0
35	20240709	181000	39441070	2690	2690	2690	2690	0
36	20240709	180900	39441070	2690	2690	2690	2690	0
37	20240709	180800	39441070	2690	2690	2690	2690	0
38	20240709	180700	39441070	2690	2690	2690	2690	0
39	20240709	180600	39441070	2690	2690	2690	2690	0
40	20240709	180500	39441070	2690	2690	2690	2690	0
41	20240709	180400	39441070	2690	2690	2690	2690	0
42	20240709	180300	39441070	2690	2690	2690	2690	0
43	20240709	180200	39441070	2690	2690	2690	2690	0
44	20240709	180100	39441070	2690	2690	2690	2690	0
45	20240709	180000	39441070	2690	2690	2690	2690	0
46	20240709	175900	39441070	2690	2690	2690	2690	0
47	20240709	175800	39441070	2690	2690	2690	2690	0
48	20240709	175700	39441070	2690	2690	2690	2690	0
49	20240709	175600	39441070	2690	2690	2690	2690	0
50	20240709	175500	39441070	2690	2690	2690	2690	0
51	20240709	175400	39441070	2690	2690	2690	2690	0
52	20240709	175300	39441070	2690	2690	2690	2690	0
53	20240709	175200	39441070	2690	2690	2690	2690	0
54	20240709	175100	39441070	2690	2690	2690	2690	0
55	20240709	175000	39441070	2690	2690	2690	2690	0
56	20240709	174900	39441070	2690	2690	2690	2690	0
57	20240709	174800	39441070	2690	2690	2690	2690	0
58	20240709	174700	39441070	2690	2690	2690	2690	0
59	20240709	174600	39441070	2690	2690	2690	2690	0
60	20240709	174500	39441070	2690	2690	2690	2690	0
61	20240709	174400	39441070	2690	2690	2690	2690	0
62	20240709	174300	39441070	2690	2690	2690	2690	206
63	20240709	174200	39441070	2690	2690	2690	2690	0
64	20240709	174100	39441070	2690	2690	2690	2690	0
65	20240709	174000	39441070	2690	2690	2690	2690	0
66	20240709	173900	39441070	2690	2690	2690	2690	0
67	20240709	173800	39441070	2690	2690	2690	2690	0
68	20240709	173700	39441070	2690	2690	2690	2690	0
69	20240709	173600	39441070	2690	2690	2690	2690	0
70	20240709	173500	39441070	2690	2690	2690	2690	0
71	20240709	173400	39441070	2690	2690	2690	2690	0
72	20240709	173300	39441070	2690	2690	2690	2690	0
73	20240709	173200	39441070	2690	2690	2690	2690	0
74	20240709	173100	39441070	2690	2690	2690	2690	0
75	20240709	173000	39441070	2690	2690	2690	2690	0
76	20240709	172900	39441070	2690	2690	2690	2690	0
77	20240709	172800	39441070	2690	2690	2690	2690	0
78	20240709	172700	39441070	2690	2690	2690	2690	0
79	20240709	172600	39441070	2690	2690	2690	2690	0
80	20240709	172500	39441070	2690	2690	2690	2690	0
81	20240709	172400	39441070	2690	2690	2690	2690	0
82	20240709	172300	39441070	2690	2690	2690	2690	0
83	20240709	172200	39441070	2690	2690	2690	2690	0
84	20240709	172100	39441070	2690	2690	2690	2690	0
85	20240709	172000	39441070	2690	2690	2690	2690	0
86	20240709	171900	39441070	2690	2690	2690	2690	0
87	20240709	171800	39441070	2690	2690	2690	2690	0
88	20240709	171700	39441070	2690	2690	2690	2690	0
89	20240709	171600	39441070	2690	2690	2690	2690	0
90	20240709	171500	39441070	2690	2690	2690	2690	0
91	20240709	171400	39441070	2690	2690	2690	2690	0
92	20240709	171300	39441070	2690	2690	2690	2690	206
93	20240709	171200	39441070	2690	2690	2690	2690	0
94	20240709	171100	39441070	2690	2690	2690	2690	0
95	20240709	171000	39441070	2690	2690	2690	2690	0
96	20240709	170900	39441070	2690	2690	2690	2690	0
97	20240709	170800	39441070	2690	2690	2690	2690	0
98	20240709	170700	39441070	2690	2690	2690	2690	0
99	20240709	170600	39441070	2690	2690	2690	2690	0
100	20240709	170500	39441070	2690	2690	2690	2690	0
101	20240709	170400	39441070	2690	2690	2690	2690	0
102	20240709	170300	39441070	2690	2690	2690	2690	0
103	20240709	170200	39441070	2690	2690	2690	2690	0
104	20240709	170100	39441070	2690	2690	2690	2690	0
105	20240709	170000	39441070	2690	2690	2690	2690	0
106	20240709	165900	39441070	2690	2690	2690	2690	0
107	20240709	165800	39441070	2690	2690	2690	2690	0
108	20240709	165700	39441070	2690	2690	2690	2690	0
109	20240709	165600	39441070	2690	2690	2690	2690	0
110	20240709	165500	39441070	2690	2690	2690	2690	0
111	20240709	165400	39441070	2690	2690	2690	2690	0
112	20240709	165300	39441070	2690	2690	2690	2690	0
113	20240709	165200	39441070	2690	2690	2690	2690	0
114	20240709	165100	39441070	2690	2690	2690	2690	0
115	20240709	165000	39441070	2690	2690	2690	2690	0
116	20240709	164900	39441070	2690	2690	2690	2690	0
117	20240709	164800	39441070	2690	2690	2690	2690	0
118	20240709	164700	39441070	2690	2690	2690	2690	0
119	20240709	164600	39441070	2690	2690	2690	2690	0
120	20240709	164500	39441070	2690	2690	2690	2690	0
121	20240709	164400	39441070	2690	2690	2690	2690	0
122	20240709	164300	39441070	2690	2690	2690	2690	206
123	20240709	164200	39441070	2690	2690	2690	2690	0
124	20240709	164100	39441070	2690	2690	2690	2690	0
125	20240709	164000	39441070	2690	2690	2690	2690	0
126	20240709	163900	39441070	2690	2690	2690	2690	0
127	20240709	163800	39441070	2690	2690	2690	2690	0
128	20240709	163700	39441070	2690	2690	2690	2690	0
129	20240709	163600	39441070	2690	2690	2690	2690	0
130	20240709	163500	39441070	2690	2690	2690	2690	0
131	20240709	163400	39441070	2690	2690	2690	2690	0
132	20240709	163300	39441070	2690	2690	2690	2690	0
133	20240709	163200	39441070	2690	2690	2690	2690	0
134	20240709	163100	39441070	2690	2690	2690	2690	0
135	20240709	163000	39441070	2690	2690	2690	2690	0
136	20240709	162900	39441070	2690	2690	2690	2690	0
137	20240709	162800	39441070	2690	2690	2690	2690	0
138	20240709	162700	39441070	2690	2690	2690	2690	0
139	20240709	162600	39441070	2690	2690	2690	2690	0
140	20240709	162500	39441070	2690	2690	2690	2690	0
141	20240709	162400	39441070	2690	2690	2690	2690	0
142	20240709	162300	39441070	2690	2690	2690	2690	0
143	20240709	162200	39441070	2690	2690	2690	2690	0
144	20240709	162100	39441070	2690	2690	2690	2690	0
145	20240709	162000	39441070	2690	2690	2690	2690	0
146	20240709	161900	39441070	2690	2690	2690	2690	0
147	20240709	161800	39441070	2690	2690	2690	2690	0
148	20240709	161700	39441070	2690	2690	2690	2690	0
149	20240709	161600	39441070	2690	2690	2690	2690	0
150	20240709	161500	39441070	2690	2690	2690	2690	0
151	20240709	161400	39441070	2690	2690	2690	2690	0
152	20240709	161300	39441070	2690	2690	2690	2690	206
153	20240709	161200	39441070	2690	2690	2690	2690	0
154	20240709	161100	39441070	2690	2690	2690	2690	0
155	20240709	161000	39441070	2690	2690	2690	2690	0
156	20240709	160900	39441070	2690	2690	2690	2690	0
157	20240709	160800	39441070	2690	2690	2690	2690	0
158	20240709	160700	39441070	2690	2690	2690	2690	0
159	20240709	160600	39441070	2690	2690	2690	2690	0
160	20240709	160500	39441070	2690	2690	2690	2690	0
161	20240709	160400	39441070	2690	2690	2690	2690	0
162	20240709	160300	39441070	2690	2690	2690	2690	0
163	20240709	160200	39441070	2690	2690	2690	2690	0
164	20240709	160100	39441070	2690	2690	2690	2690	0
165	20240709	160000	39441070	2690	2690	2690	2690	0
166	20240709	155900	39441070	2690	2690	2690	2690	0
167	20240709	155800	39441070	2690	2690	2690	2690	0
168	20240709	155700	39441070	2690	2690	2690	2690	0
169	20240709	155600	39441070	2690	2690	2690	2690	0
170	20240709	155500	39441070	2690	2690	2690	2690	0
171	20240709	155400	39441070	2690	2690	2690	2690	0
172	20240709	155300	39441070	2690	2690	2690	2690	0
173	20240709	155200	39441070	2690	2690	2690	2690	0
174	20240709	155100	39441070	2690	2690	2690	2690	0
175	20240709	155000	39441070	2690	2690	2690	2690	0
176	20240709	154900	39441070	2690	2690	2690	2690	0
177	20240709	154800	39441070	2690	2690	2690	2690	0
178	20240709	154700	39441070	2690	2690	2690	2690	0
179	20240709	154600	39441070	2690	2690	2690	2690	0
180	20240709	154500	39441070	2690	2690	2690	2690	0
181	20240709	154400	39441070	2690	2690	2690	2690	0
182	20240709	154300	39441070	2690	2690	2690	2690	206
183	20240709	154200	39441070	2690	2690	2690	2690	0
184	20240709	154100	39441070	2690	2690	2690	2690	0
185	20240709	154000	39441070	2690	2690	2690	2690	0
186	20240709	153900	39441070	2690	2690	2690	2690	0
187	20240709	153800	39441070	2690	2690	2690	2690	0
188	20240709	153700	39441070	2690	2690	2690	2690	0
189	20240709	153600	39441070	2690	2690	2690	2690	0
190	20240709	153500	39441070	2690	2690	2690	2690	0
191	20240709	153400	39441070	2690	2690	2690	2690	0
192	20240709	153300	39441070	2690	2690	2690	2690	0
193	20240709	153200	39441070	2690	2690	2690	2690	0
194	20240709	153100	39441070	2690	2690	2690	2690	0
195	20240709	153000	39441070	2690	2690	2690	2690	206
196	20240709	152900	38886930	2685	2685	2685	2685	0
197	20240709	152800	38886930	2685	2685	2685	2685	0
198	20240709	152700	38886930	2685	2685	2685	2685	0
199	20240709	152600	38886930	2685	2685	2685	2685	0
200	20240709	152500	38886930	2685	2685	2685	2685	0
201	20240709	152400	38886930	2685	2685	2685	2685	0
202	20240709	152300	38886930	2685	2685	2685	2685	0
203	20240709	152200	38886930	2685	2685	2685	2685	0
204	20240709	152100	38886930	2685	2685	2685	2685	0
205	20240709	152000	38886930	2685	2685	2685	2685	0
206	20240709	151900	38886930	2685	2685	2685	2685	14
207	20240709	151800	38849340	2685	2685	2685	2685	0
208	20240709	151700	38849340	2685	2685	2685	2685	0
209	20240709	151600	38849340	2685	2685	2685	2685	3
210	20240709	151500	38841285	2685	2685	2685	2685	24
211	20240709	151400	38776845	2685	2685	2685	2685	0
212	20240709	151300	38776845	2685	2685	2685	2685	0
213	20240709	151200	38776845	2685	2685	2685	2685	0
214	20240709	151100	38776845	2685	2685	2685	2685	0
215	20240709	151000	38776845	2685	2685	2685	2685	12
216	20240709	150900	38744625	2690	2690	2690	2690	253
217	20240709	150800	38064055	2685	2680	2685	2680	2357
218	20240709	150700	31747000	2680	2680	2680	2680	2
219	20240709	150600	31741640	2685	2685	2685	2685	0
220	20240709	150500	31741640	2685	2685	2685	2685	2
221	20240709	150400	31736270	2685	2685	2685	2685	0
222	20240709	150300	31736270	2685	2685	2685	2685	0
223	20240709	150200	31736270	2685	2685	2685	2685	0
224	20240709	150100	31736270	2685	2685	2685	2685	0
225	20240709	150000	31736270	2685	2685	2685	2685	0
226	20240709	145900	31736270	2685	2685	2685	2685	0
227	20240709	145800	31736270	2685	2685	2685	2685	0
228	20240709	145700	31736270	2685	2685	2685	2685	0
229	20240709	145600	31736270	2685	2685	2685	2685	0
230	20240709	145500	31736270	2685	2685	2685	2685	0
231	20240709	145400	31736270	2685	2685	2685	2685	0
232	20240709	145300	31736270	2685	2685	2685	2685	0
233	20240709	145200	31736270	2685	2680	2685	2680	57
234	20240709	145100	31583325	2685	2680	2685	2680	36
235	20240709	145000	31486730	2690	2690	2690	2690	0
236	20240709	144900	31486730	2690	2680	2690	2680	133
237	20240709	144800	31129580	2680	2680	2680	2680	0
238	20240709	144700	31129580	2680	2680	2680	2680	0
239	20240709	144600	31129580	2680	2680	2680	2680	0
240	20240709	144500	31129580	2680	2680	2680	2680	0
241	20240709	144400	31129580	2680	2680	2680	2680	0
242	20240709	144300	31129580	2680	2680	2680	2680	0
243	20240709	144200	31129580	2680	2680	2680	2680	0
244	20240709	144100	31129580	2680	2680	2680	2680	0
245	20240709	144000	31129580	2680	2680	2680	2680	0
246	20240709	143900	31129580	2680	2680	2680	2680	0
247	20240709	143800	31129580	2680	2680	2680	2680	0
248	20240709	143700	31129580	2680	2680	2680	2680	0
249	20240709	143600	31129580	2680	2680	2680	2680	0
250	20240709	143500	31129580	2680	2680	2680	2680	0
251	20240709	143400	31129580	2680	2685	2685	2680	110
252	20240709	143300	30834280	2685	2685	2685	2685	0
253	20240709	143200	30834280	2685	2685	2685	2685	0
254	20240709	143100	30834280	2685	2685	2685	2685	0
255	20240709	143000	30834280	2685	2685	2685	2685	0
256	20240709	142900	30834280	2685	2685	2685	2685	0
257	20240709	142800	30834280	2685	2685	2685	2685	0
258	20240709	142700	30834280	2685	2685	2685	2685	0
259	20240709	142600	30834280	2685	2685	2685	2685	0
260	20240709	142500	30834280	2685	2685	2685	2685	0
261	20240709	142400	30834280	2685	2685	2685	2685	0
262	20240709	142300	30834280	2685	2685	2685	2685	0
263	20240709	142200	30834280	2685	2685	2685	2685	0
264	20240709	142100	30834280	2685	2685	2685	2685	0
265	20240709	142000	30834280	2685	2685	2685	2685	0
266	20240709	141900	30834280	2685	2685	2685	2685	0
267	20240709	141800	30834280	2685	2685	2685	2685	0
268	20240709	141700	30834280	2685	2685	2685	2685	0
269	20240709	141600	30834280	2685	2685	2685	2685	0
270	20240709	141500	30834280	2685	2685	2685	2685	0
271	20240709	141400	30834280	2685	2685	2685	2685	0
272	20240709	141300	30834280	2685	2685	2685	2685	58
273	20240709	141200	30678550	2685	2685	2685	2685	0
274	20240709	141100	30678550	2685	2685	2685	2685	0
275	20240709	141000	30678550	2685	2685	2685	2685	0
276	20240709	140900	30678550	2685	2685	2685	2685	0
277	20240709	140800	30678550	2685	2685	2685	2685	0
278	20240709	140700	30678550	2685	2685	2685	2685	0
279	20240709	140600	30678550	2685	2685	2685	2685	0
280	20240709	140500	30678550	2685	2685	2685	2685	0
281	20240709	140400	30678550	2685	2685	2685	2685	0
282	20240709	140300	30678550	2685	2685	2685	2685	0
283	20240709	140200	30678550	2685	2685	2685	2685	0
284	20240709	140100	30678550	2685	2685	2685	2685	0
285	20240709	140000	30678550	2685	2685	2685	2685	0
286	20240709	135900	30678550	2685	2685	2685	2685	100
287	20240709	135800	30410050	2685	2685	2685	2685	1
288	20240709	135700	30407365	2680	2680	2680	2680	0
289	20240709	135600	30407365	2680	2680	2680	2680	0
290	20240709	135500	30407365	2680	2680	2680	2680	0
291	20240709	135400	30407365	2680	2680	2680	2680	0
292	20240709	135300	30407365	2680	2680	2680	2680	0
293	20240709	135200	30407365	2680	2680	2680	2680	0
294	20240709	135100	30407365	2680	2680	2680	2680	0
295	20240709	135000	30407365	2680	2680	2680	2680	0
296	20240709	134900	30407365	2680	2680	2680	2680	0
297	20240709	134800	30407365	2680	2680	2680	2680	0
298	20240709	134700	30407365	2680	2680	2680	2680	0
299	20240709	134600	30407365	2680	2680	2680	2680	0
300	20240709	134500	30407365	2680	2680	2680	2680	0
301	20240709	134400	30407365	2680	2680	2680	2680	0
302	20240709	134300	30407365	2680	2680	2680	2680	64
303	20240709	134200	30235845	2685	2685	2685	2685	0
304	20240709	134100	30235845	2685	2685	2685	2685	0
305	20240709	134000	30235845	2685	2685	2685	2685	0
306	20240709	133900	30235845	2685	2685	2685	2685	0
307	20240709	133800	30235845	2685	2685	2685	2685	0
308	20240709	133700	30235845	2685	2685	2685	2685	0
309	20240709	133600	30235845	2685	2685	2685	2685	2
310	20240709	133500	30230475	2680	2680	2680	2680	2
311	20240709	133400	30225115	2680	2680	2680	2680	0
312	20240709	133300	30225115	2680	2680	2680	2680	0
313	20240709	133200	30225115	2680	2680	2680	2680	0
314	20240709	133100	30225115	2680	2680	2680	2680	0
315	20240709	133000	30225115	2680	2680	2680	2680	1220
316	20240709	132900	26955515	2680	2680	2680	2680	0
317	20240709	132800	26955515	2680	2680	2680	2680	0
318	20240709	132700	26955515	2680	2680	2680	2680	0
319	20240709	132600	26955515	2680	2680	2680	2680	0
320	20240709	132500	26955515	2680	2680	2680	2680	0
321	20240709	132400	26955515	2680	2680	2680	2680	0
322	20240709	132300	26955515	2680	2680	2680	2680	0
323	20240709	132200	26955515	2680	2680	2680	2680	0
324	20240709	132100	26955515	2680	2680	2680	2680	0
325	20240709	132000	26955515	2680	2680	2680	2680	0
326	20240709	131900	26955515	2680	2680	2680	2680	0
327	20240709	131800	26955515	2680	2680	2680	2680	0
328	20240709	131700	26955515	2680	2680	2680	2680	0
329	20240709	131600	26955515	2680	2680	2680	2680	0
330	20240709	131500	26955515	2680	2680	2680	2680	0
331	20240709	131400	26955515	2680	2680	2680	2680	0
332	20240709	131300	26955515	2680	2680	2680	2680	0
333	20240709	131200	26955515	2680	2680	2680	2680	0
334	20240709	131100	26955515	2680	2680	2680	2680	0
335	20240709	131000	26955515	2680	2680	2680	2680	0
336	20240709	130900	26955515	2680	2680	2680	2680	0
337	20240709	130800	26955515	2680	2680	2680	2680	0
338	20240709	130700	26955515	2680	2680	2680	2680	0
339	20240709	130600	26955515	2680	2680	2680	2680	0
340	20240709	130500	26955515	2680	2680	2680	2680	2
341	20240709	130400	26950155	2690	2690	2690	2690	0
342	20240709	130300	26950155	2690	2690	2690	2690	1
343	20240709	130200	26947465	2690	2690	2690	2690	0
344	20240709	130100	26947465	2690	2690	2690	2690	0
345	20240709	130000	26947465	2690	2690	2690	2690	0
346	20240709	125900	26947465	2690	2690	2690	2690	0
347	20240709	125800	26947465	2690	2690	2690	2690	0
348	20240709	125700	26947465	2690	2690	2690	2690	0
349	20240709	125600	26947465	2690	2690	2690	2690	1
350	20240709	125500	26944775	2680	2680	2680	2680	0
351	20240709	125400	26944775	2680	2680	2680	2680	0
352	20240709	125300	26944775	2680	2680	2680	2680	0
353	20240709	125200	26944775	2680	2680	2680	2680	0
354	20240709	125100	26944775	2680	2680	2680	2680	0
355	20240709	125000	26944775	2680	2680	2680	2680	0
356	20240709	124900	26944775	2680	2680	2680	2680	0
357	20240709	124800	26944775	2680	2680	2680	2680	0
358	20240709	124700	26944775	2680	2680	2680	2680	0
359	20240709	124600	26944775	2680	2680	2680	2680	0
360	20240709	124500	26944775	2680	2680	2680	2680	0
361	20240709	124400	26944775	2680	2680	2680	2680	0
362	20240709	124300	26944775	2680	2680	2680	2680	0
363	20240709	124200	26944775	2680	2680	2680	2680	0
364	20240709	124100	26944775	2680	2680	2680	2680	0
365	20240709	124000	26944775	2680	2680	2680	2680	0
366	20240709	123900	26944775	2680	2680	2680	2680	0
367	20240709	123800	26944775	2680	2680	2680	2680	0
368	20240709	123700	26944775	2680	2680	2680	2680	10
369	20240709	123600	26917975	2690	2690	2690	2690	100
370	20240709	123500	26648975	2690	2690	2690	2690	0
371	20240709	123400	26648975	2690	2690	2690	2690	0
372	20240709	123300	26648975	2690	2690	2690	2690	0
373	20240709	123200	26648975	2690	2690	2690	2690	0
374	20240709	123100	26648975	2690	2690	2690	2690	0
375	20240709	123000	26648975	2690	2690	2690	2690	0
376	20240709	122900	26648975	2690	2690	2690	2690	0
377	20240709	122800	26648975	2690	2690	2690	2690	0
378	20240709	122700	26648975	2690	2690	2690	2690	0
379	20240709	122600	26648975	2690	2690	2690	2690	0
380	20240709	122500	26648975	2690	2690	2690	2690	0
381	20240709	122400	26648975	2690	2690	2690	2690	0
382	20240709	122300	26648975	2690	2690	2690	2690	0
383	20240709	122200	26648975	2690	2690	2690	2690	0
384	20240709	122100	26648975	2690	2690	2690	2690	0
385	20240709	122000	26648975	2690	2690	2690	2690	115
386	20240709	121900	26339625	2690	2690	2690	2690	0
387	20240709	121800	26339625	2690	2690	2690	2690	0
388	20240709	121700	26339625	2690	2690	2690	2690	0
389	20240709	121600	26339625	2690	2690	2690	2690	1
390	20240709	121500	26336935	2680	2680	2680	2680	0
391	20240709	121400	26336935	2680	2680	2680	2680	0
392	20240709	121300	26336935	2680	2680	2680	2680	0
393	20240709	121200	26336935	2680	2680	2680	2680	0
394	20240709	121100	26336935	2680	2680	2680	2680	0
395	20240709	121000	26336935	2680	2680	2680	2680	2
396	20240709	120900	26331575	2690	2690	2690	2690	0
397	20240709	120800	26331575	2690	2690	2690	2690	0
398	20240709	120700	26331575	2690	2690	2690	2690	0
399	20240709	120600	26331575	2690	2690	2690	2690	0
400	20240709	120500	26331575	2690	2690	2690	2690	0
401	20240709	120400	26331575	2690	2690	2690	2690	0
402	20240709	120300	26331575	2690	2690	2690	2690	0
403	20240709	120200	26331575	2690	2690	2690	2690	0
404	20240709	120100	26331575	2690	2690	2690	2690	0
405	20240709	120000	26331575	2690	2690	2690	2690	0
406	20240709	115900	26331575	2690	2690	2690	2690	0
407	20240709	115800	26331575	2690	2690	2690	2690	0
408	20240709	115700	26331575	2690	2690	2690	2690	0
409	20240709	115600	26331575	2690	2690	2690	2690	0
410	20240709	115500	26331575	2690	2690	2690	2690	0
411	20240709	115400	26331575	2690	2690	2690	2690	0
412	20240709	115300	26331575	2690	2690	2690	2690	5
413	20240709	115200	26318125	2680	2680	2680	2680	0
414	20240709	115100	26318125	2680	2680	2680	2680	0
415	20240709	115000	26318125	2680	2680	2680	2680	0
416	20240709	114900	26318125	2680	2680	2680	2680	13
417	20240709	114800	26283285	2690	2690	2690	2690	0
418	20240709	114700	26283285	2690	2690	2690	2690	0
419	20240709	114600	26283285	2690	2690	2690	2690	0
420	20240709	114500	26283285	2690	2690	2690	2690	0
421	20240709	114400	26283285	2690	2690	2690	2690	0
422	20240709	114300	26283285	2690	2690	2690	2690	0
423	20240709	114200	26283285	2690	2690	2690	2690	0
424	20240709	114100	26283285	2690	2690	2690	2690	0
425	20240709	114000	26283285	2690	2690	2690	2690	1
426	20240709	113900	26280595	2680	2680	2680	2680	0
427	20240709	113800	26280595	2680	2680	2680	2680	0
428	20240709	113700	26280595	2680	2680	2680	2680	0
429	20240709	113600	26280595	2680	2680	2680	2680	2
430	20240709	113500	26275235	2675	2675	2675	2675	0
431	20240709	113400	26275235	2675	2675	2675	2675	0
432	20240709	113300	26275235	2675	2675	2675	2675	0
433	20240709	113200	26275235	2675	2675	2675	2675	0
434	20240709	113100	26275235	2675	2675	2675	2675	0
435	20240709	113000	26275235	2675	2675	2675	2675	0
436	20240709	112900	26275235	2675	2675	2675	2675	5
437	20240709	112800	26261860	2675	2675	2675	2675	0
438	20240709	112700	26261860	2675	2675	2675	2675	0
439	20240709	112600	26261860	2675	2675	2675	2675	0
440	20240709	112500	26261860	2675	2675	2675	2675	0
441	20240709	112400	26261860	2675	2675	2675	2675	0
442	20240709	112300	26261860	2675	2675	2675	2675	0
443	20240709	112200	26261860	2675	2675	2675	2675	451
444	20240709	112100	25055435	2675	2675	2675	2675	0
445	20240709	112000	25055435	2675	2675	2675	2675	0
446	20240709	111900	25055435	2675	2675	2675	2675	30
447	20240709	111800	24975185	2690	2690	2690	2690	0
448	20240709	111700	24975185	2690	2690	2690	2690	300
449	20240709	111600	24168185	2690	2690	2690	2690	0
450	20240709	111500	24168185	2690	2690	2690	2690	0
451	20240709	111400	24168185	2690	2690	2690	2690	0
452	20240709	111300	24168185	2690	2690	2690	2690	0
453	20240709	111200	24168185	2690	2690	2690	2690	0
454	20240709	111100	24168185	2690	2690	2690	2690	0
455	20240709	111000	24168185	2690	2690	2690	2690	1
456	20240709	110900	24165495	2675	2675	2675	2675	0
457	20240709	110800	24165495	2675	2675	2675	2675	0
458	20240709	110700	24165495	2675	2675	2675	2675	0
459	20240709	110600	24165495	2675	2675	2675	2675	0
460	20240709	110500	24165495	2675	2675	2675	2675	0
461	20240709	110400	24165495	2675	2675	2675	2675	0
462	20240709	110300	24165495	2675	2675	2675	2675	10
463	20240709	110200	24138745	2690	2690	2690	2690	0
464	20240709	110100	24138745	2690	2690	2690	2690	0
465	20240709	110000	24138745	2690	2690	2690	2690	0
466	20240709	105900	24138745	2690	2690	2690	2690	0
467	20240709	105800	24138745	2690	2690	2690	2690	0
468	20240709	105700	24138745	2690	2690	2690	2690	0
469	20240709	105600	24138745	2690	2690	2690	2690	0
470	20240709	105500	24138745	2690	2690	2690	2690	0
471	20240709	105400	24138745	2690	2690	2690	2690	0
472	20240709	105300	24138745	2690	2690	2690	2690	0
473	20240709	105200	24138745	2690	2690	2690	2690	0
474	20240709	105100	24138745	2690	2690	2690	2690	0
475	20240709	105000	24138745	2690	2690	2690	2690	2
476	20240709	104900	24133365	2690	2690	2690	2690	4
477	20240709	104800	24122605	2690	2690	2690	2690	0
478	20240709	104700	24122605	2690	2690	2690	2690	0
479	20240709	104600	24122605	2690	2690	2690	2690	0
480	20240709	104500	24122605	2690	2690	2690	2690	0
481	20240709	104400	24122605	2690	2690	2690	2690	0
482	20240709	104300	24122605	2690	2690	2690	2690	1
483	20240709	104200	24119915	2685	2685	2685	2685	472
484	20240709	104100	22852595	2680	2680	2680	2680	1340
485	20240709	104000	19261395	2680	2680	2680	2680	0
486	20240709	103900	19261395	2680	2680	2680	2680	1
487	20240709	103800	19258715	2675	2675	2675	2675	0
488	20240709	103700	19258715	2675	2675	2675	2675	0
489	20240709	103600	19258715	2675	2675	2675	2675	0
490	20240709	103500	19258715	2675	2675	2675	2675	0
491	20240709	103400	19258715	2675	2675	2675	2675	0
492	20240709	103300	19258715	2675	2675	2675	2675	7
493	20240709	103200	19239990	2680	2680	2680	2680	0
494	20240709	103100	19239990	2680	2680	2680	2680	0
495	20240709	103000	19239990	2680	2680	2680	2680	0
496	20240709	102900	19239990	2680	2680	2680	2680	0
497	20240709	102800	19239990	2680	2680	2680	2680	0
498	20240709	102700	19239990	2680	2680	2680	2680	1
499	20240709	102600	19237310	2675	2680	2680	2675	11
500	20240709	102500	19207835	2680	2680	2680	2680	0
501	20240709	102400	19207835	2680	2680	2680	2680	0
502	20240709	102300	19207835	2680	2680	2680	2680	0
503	20240709	102200	19207835	2680	2680	2680	2680	0
504	20240709	102100	19207835	2680	2680	2680	2680	2204
505	20240709	102000	13301115	2680	2680	2680	2680	1
506	20240709	101900	13298435	2680	2680	2680	2680	0
507	20240709	101800	13298435	2680	2680	2680	2680	0
508	20240709	101700	13298435	2680	2680	2680	2680	0
509	20240709	101600	13298435	2680	2680	2680	2680	0
510	20240709	101500	13298435	2680	2680	2680	2680	0
511	20240709	101400	13298435	2680	2680	2680	2680	0
512	20240709	101300	13298435	2680	2680	2680	2680	0
513	20240709	101200	13298435	2680	2680	2680	2680	10
514	20240709	101100	13271635	2680	2680	2680	2680	0
515	20240709	101000	13271635	2680	2680	2680	2680	0
516	20240709	100900	13271635	2680	2680	2680	2680	0
517	20240709	100800	13271635	2680	2680	2680	2680	0
518	20240709	100700	13271635	2680	2680	2680	2680	0
519	20240709	100600	13271635	2680	2680	2680	2680	0
520	20240709	100500	13271635	2680	2680	2680	2680	0
521	20240709	100400	13271635	2680	2680	2680	2680	10
522	20240709	100300	13244835	2680	2680	2680	2680	1
523	20240709	100200	13242155	2675	2680	2680	2675	81
524	20240709	100100	13025405	2680	2680	2680	2680	2
525	20240709	100000	13020045	2675	2675	2675	2675	0
526	20240709	095900	13020045	2675	2675	2675	2675	0
527	20240709	095800	13020045	2675	2675	2675	2675	0
528	20240709	095700	13020045	2675	2675	2675	2675	0
529	20240709	095600	13020045	2675	2675	2675	2675	34
530	20240709	095500	12929095	2680	2680	2680	2680	0
531	20240709	095400	12929095	2680	2680	2680	2680	0
532	20240709	095300	12929095	2680	2680	2680	2680	0
533	20240709	095200	12929095	2680	2680	2680	2680	0
534	20240709	095100	12929095	2680	2680	2680	2680	20
535	20240709	095000	12875495	2680	2685	2685	2680	17
536	20240709	094900	12829900	2685	2685	2685	2685	0
537	20240709	094800	12829900	2685	2685	2685	2685	371
538	20240709	094700	11833765	2675	2675	2675	2675	226
539	20240709	094600	11229215	2675	2675	2675	2675	0
540	20240709	094500	11229215	2675	2680	2680	2675	1242
541	20240709	094400	7900815	2675	2680	2680	2675	1719
542	20240709	094300	3294145	2680	2685	2685	2680	686
543	20240709	094200	1452335	2685	2685	2685	2685	0
544	20240709	094100	1452335	2685	2685	2685	2685	0
545	20240709	094000	1452335	2685	2685	2685	2685	2
546	20240709	093900	1446965	2680	2680	2680	2680	5
547	20240709	093800	1433565	2680	2680	2680	2680	0
548	20240709	093700	1433565	2680	2680	2680	2680	0
549	20240709	093600	1433565	2680	2680	2680	2680	0
550	20240709	093500	1433565	2680	2680	2680	2680	0
551	20240709	093400	1433565	2680	2680	2680	2680	1
552	20240709	093300	1430885	2690	2690	2690	2690	3
553	20240709	093200	1422815	2685	2685	2685	2685	0
554	20240709	093100	1422815	2685	2685	2685	2685	0
555	20240709	093000	1422815	2685	2685	2685	2685	0
556	20240709	092900	1422815	2685	2685	2685	2685	0
557	20240709	092800	1422815	2685	2685	2685	2685	0
558	20240709	092700	1422815	2685	2685	2685	2685	0
559	20240709	092600	1422815	2685	2685	2685	2685	0
560	20240709	092500	1422815	2685	2685	2685	2685	0
561	20240709	092400	1422815	2685	2685	2685	2685	0
562	20240709	092300	1422815	2685	2685	2685	2685	0
563	20240709	092200	1422815	2685	2685	2685	2685	0
564	20240709	092100	1422815	2685	2685	2685	2685	4
565	20240709	092000	1412075	2685	2685	2685	2685	0
566	20240709	091900	1412075	2685	2685	2685	2685	1
567	20240709	091800	1409390	2685	2685	2685	2685	1
568	20240709	091700	1406705	2685	2685	2685	2685	0
569	20240709	091600	1406705	2685	2685	2685	2685	1
570	20240709	091500	1404020	2680	2680	2680	2680	1
571	20240709	091400	1401340	2685	2685	2685	2685	0
572	20240709	091300	1401340	2685	2685	2685	2685	2
573	20240709	091200	1395970	2690	2690	2690	2690	0
574	20240709	091100	1395970	2690	2690	2690	2690	0
575	20240709	091000	1395970	2690	2690	2690	2690	0
576	20240709	090900	1395970	2690	2690	2690	2690	0
577	20240709	090800	1395970	2690	2690	2690	2680	514
578	20240709	090700	13430	2690	2690	2690	2690	0
579	20240709	090600	13430	2690	2690	2690	2690	0
580	20240709	090500	13430	2690	2690	2690	2690	0
581	20240709	090400	13430	2690	2690	2690	2690	0
582	20240709	090300	13430	2690	2690	2690	2690	0
583	20240709	090200	13430	2690	2690	2690	2690	0
584	20240709	090100	13430	2690	2690	2690	2690	1
585	20240709	090000	10740	2685	2685	2685	2685	4