KissMeData/012700/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190000	125761635	4985	4985	4985	4985	70
3	20240709	185900	125761635	4985	4985	4985	4985	0
4	20240709	185800	125761635	4985	4985	4985	4985	0
5	20240709	185700	125761635	4985	4985	4985	4985	0
6	20240709	185600	125761635	4985	4985	4985	4985	0
7	20240709	185500	125761635	4985	4985	4985	4985	0
8	20240709	185400	125761635	4985	4985	4985	4985	0
9	20240709	185300	125761635	4985	4985	4985	4985	0
10	20240709	185200	125761635	4985	4985	4985	4985	0
11	20240709	185100	125761635	4985	4985	4985	4985	0
12	20240709	185000	125761635	4985	4985	4985	4985	0
13	20240709	184900	125761635	4985	4985	4985	4985	0
14	20240709	184800	125761635	4985	4985	4985	4985	0
15	20240709	184700	125761635	4985	4985	4985	4985	0
16	20240709	184600	125761635	4985	4985	4985	4985	0
17	20240709	184500	125761635	4985	4985	4985	4985	0
18	20240709	184400	125761635	4985	4985	4985	4985	0
19	20240709	184300	125761635	4985	4985	4985	4985	0
20	20240709	184200	125761635	4985	4985	4985	4985	0
21	20240709	184100	125761635	4985	4985	4985	4985	0
22	20240709	184000	125761635	4985	4985	4985	4985	0
23	20240709	183900	125761635	4985	4985	4985	4985	0
24	20240709	183800	125761635	4985	4985	4985	4985	0
25	20240709	183700	125761635	4985	4985	4985	4985	0
26	20240709	183600	125761635	4985	4985	4985	4985	0
27	20240709	183500	125761635	4985	4985	4985	4985	0
28	20240709	183400	125761635	4985	4985	4985	4985	0
29	20240709	183300	125761635	4985	4985	4985	4985	0
30	20240709	183200	125761635	4985	4985	4985	4985	0
31	20240709	183100	125761635	4985	4985	4985	4985	0
32	20240709	183000	125761635	4985	4985	4985	4985	70
33	20240709	182900	125761635	4985	4985	4985	4985	0
34	20240709	182800	125761635	4985	4985	4985	4985	0
35	20240709	182700	125761635	4985	4985	4985	4985	0
36	20240709	182600	125761635	4985	4985	4985	4985	0
37	20240709	182500	125761635	4985	4985	4985	4985	0
38	20240709	182400	125761635	4985	4985	4985	4985	0
39	20240709	182300	125761635	4985	4985	4985	4985	0
40	20240709	182200	125761635	4985	4985	4985	4985	0
41	20240709	182100	125761635	4985	4985	4985	4985	0
42	20240709	182000	125761635	4985	4985	4985	4985	0
43	20240709	181900	125761635	4985	4985	4985	4985	0
44	20240709	181800	125761635	4985	4985	4985	4985	0
45	20240709	181700	125761635	4985	4985	4985	4985	0
46	20240709	181600	125761635	4985	4985	4985	4985	0
47	20240709	181500	125761635	4985	4985	4985	4985	0
48	20240709	181400	125761635	4985	4985	4985	4985	0
49	20240709	181300	125761635	4985	4985	4985	4985	0
50	20240709	181200	125761635	4985	4985	4985	4985	0
51	20240709	181100	125761635	4985	4985	4985	4985	0
52	20240709	181000	125761635	4985	4985	4985	4985	0
53	20240709	180900	125761635	4985	4985	4985	4985	0
54	20240709	180800	125761635	4985	4985	4985	4985	0
55	20240709	180700	125761635	4985	4985	4985	4985	0
56	20240709	180600	125761635	4985	4985	4985	4985	0
57	20240709	180500	125761635	4985	4985	4985	4985	0
58	20240709	180400	125761635	4985	4985	4985	4985	0
59	20240709	180300	125761635	4985	4985	4985	4985	0
60	20240709	180200	125761635	4985	4985	4985	4985	0
61	20240709	180100	125761635	4985	4985	4985	4985	0
62	20240709	180000	125761635	4985	4985	4985	4985	70
63	20240709	175900	125761635	4985	4985	4985	4985	0
64	20240709	175800	125761635	4985	4985	4985	4985	0
65	20240709	175700	125761635	4985	4985	4985	4985	0
66	20240709	175600	125761635	4985	4985	4985	4985	0
67	20240709	175500	125761635	4985	4985	4985	4985	0
68	20240709	175400	125761635	4985	4985	4985	4985	0
69	20240709	175300	125761635	4985	4985	4985	4985	0
70	20240709	175200	125761635	4985	4985	4985	4985	0
71	20240709	175100	125761635	4985	4985	4985	4985	0
72	20240709	175000	125761635	4985	4985	4985	4985	0
73	20240709	174900	125761635	4985	4985	4985	4985	0
74	20240709	174800	125761635	4985	4985	4985	4985	0
75	20240709	174700	125761635	4985	4985	4985	4985	0
76	20240709	174600	125761635	4985	4985	4985	4985	0
77	20240709	174500	125761635	4985	4985	4985	4985	0
78	20240709	174400	125761635	4985	4985	4985	4985	0
79	20240709	174300	125761635	4985	4985	4985	4985	0
80	20240709	174200	125761635	4985	4985	4985	4985	0
81	20240709	174100	125761635	4985	4985	4985	4985	0
82	20240709	174000	125761635	4985	4985	4985	4985	0
83	20240709	173900	125761635	4985	4985	4985	4985	0
84	20240709	173800	125761635	4985	4985	4985	4985	0
85	20240709	173700	125761635	4985	4985	4985	4985	0
86	20240709	173600	125761635	4985	4985	4985	4985	0
87	20240709	173500	125761635	4985	4985	4985	4985	0
88	20240709	173400	125761635	4985	4985	4985	4985	0
89	20240709	173300	125761635	4985	4985	4985	4985	0
90	20240709	173200	125761635	4985	4985	4985	4985	0
91	20240709	173100	125761635	4985	4985	4985	4985	0
92	20240709	173000	125761635	4985	4985	4985	4985	70
93	20240709	172900	125761635	4985	4985	4985	4985	0
94	20240709	172800	125761635	4985	4985	4985	4985	0
95	20240709	172700	125761635	4985	4985	4985	4985	0
96	20240709	172600	125761635	4985	4985	4985	4985	0
97	20240709	172500	125761635	4985	4985	4985	4985	0
98	20240709	172400	125761635	4985	4985	4985	4985	0
99	20240709	172300	125761635	4985	4985	4985	4985	0
100	20240709	172200	125761635	4985	4985	4985	4985	0
101	20240709	172100	125761635	4985	4985	4985	4985	0
102	20240709	172000	125761635	4985	4985	4985	4985	0
103	20240709	171900	125761635	4985	4985	4985	4985	0
104	20240709	171800	125761635	4985	4985	4985	4985	0
105	20240709	171700	125761635	4985	4985	4985	4985	0
106	20240709	171600	125761635	4985	4985	4985	4985	0
107	20240709	171500	125761635	4985	4985	4985	4985	0
108	20240709	171400	125761635	4985	4985	4985	4985	0
109	20240709	171300	125761635	4985	4985	4985	4985	0
110	20240709	171200	125761635	4985	4985	4985	4985	0
111	20240709	171100	125761635	4985	4985	4985	4985	0
112	20240709	171000	125761635	4985	4985	4985	4985	0
113	20240709	170900	125761635	4985	4985	4985	4985	0
114	20240709	170800	125761635	4985	4985	4985	4985	0
115	20240709	170700	125761635	4985	4985	4985	4985	0
116	20240709	170600	125761635	4985	4985	4985	4985	0
117	20240709	170500	125761635	4985	4985	4985	4985	0
118	20240709	170400	125761635	4985	4985	4985	4985	0
119	20240709	170300	125761635	4985	4985	4985	4985	0
120	20240709	170200	125761635	4985	4985	4985	4985	0
121	20240709	170100	125761635	4985	4985	4985	4985	0
122	20240709	170000	125761635	4985	4985	4985	4985	70
123	20240709	165900	125761635	4985	4985	4985	4985	0
124	20240709	165800	125761635	4985	4985	4985	4985	0
125	20240709	165700	125761635	4985	4985	4985	4985	0
126	20240709	165600	125761635	4985	4985	4985	4985	0
127	20240709	165500	125761635	4985	4985	4985	4985	0
128	20240709	165400	125761635	4985	4985	4985	4985	0
129	20240709	165300	125761635	4985	4985	4985	4985	0
130	20240709	165200	125761635	4985	4985	4985	4985	0
131	20240709	165100	125761635	4985	4985	4985	4985	0
132	20240709	165000	125761635	4985	4985	4985	4985	0
133	20240709	164900	125761635	4985	4985	4985	4985	0
134	20240709	164800	125761635	4985	4985	4985	4985	0
135	20240709	164700	125761635	4985	4985	4985	4985	0
136	20240709	164600	125761635	4985	4985	4985	4985	0
137	20240709	164500	125761635	4985	4985	4985	4985	0
138	20240709	164400	125761635	4985	4985	4985	4985	0
139	20240709	164300	125761635	4985	4985	4985	4985	0
140	20240709	164200	125761635	4985	4985	4985	4985	0
141	20240709	164100	125761635	4985	4985	4985	4985	0
142	20240709	164000	125761635	4985	4985	4985	4985	0
143	20240709	163900	125761635	4985	4985	4985	4985	0
144	20240709	163800	125761635	4985	4985	4985	4985	0
145	20240709	163700	125761635	4985	4985	4985	4985	0
146	20240709	163600	125761635	4985	4985	4985	4985	0
147	20240709	163500	125761635	4985	4985	4985	4985	0
148	20240709	163400	125761635	4985	4985	4985	4985	0
149	20240709	163300	125761635	4985	4985	4985	4985	0
150	20240709	163200	125761635	4985	4985	4985	4985	0
151	20240709	163100	125761635	4985	4985	4985	4985	0
152	20240709	163000	125761635	4985	4985	4985	4985	70
153	20240709	162900	125761635	4985	4985	4985	4985	0
154	20240709	162800	125761635	4985	4985	4985	4985	0
155	20240709	162700	125761635	4985	4985	4985	4985	0
156	20240709	162600	125761635	4985	4985	4985	4985	0
157	20240709	162500	125761635	4985	4985	4985	4985	0
158	20240709	162400	125761635	4985	4985	4985	4985	0
159	20240709	162300	125761635	4985	4985	4985	4985	0
160	20240709	162200	125761635	4985	4985	4985	4985	0
161	20240709	162100	125761635	4985	4985	4985	4985	0
162	20240709	162000	125761635	4985	4985	4985	4985	0
163	20240709	161900	125761635	4985	4985	4985	4985	0
164	20240709	161800	125761635	4985	4985	4985	4985	0
165	20240709	161700	125761635	4985	4985	4985	4985	0
166	20240709	161600	125761635	4985	4985	4985	4985	0
167	20240709	161500	125761635	4985	4985	4985	4985	0
168	20240709	161400	125761635	4985	4985	4985	4985	0
169	20240709	161300	125761635	4985	4985	4985	4985	0
170	20240709	161200	125761635	4985	4985	4985	4985	0
171	20240709	161100	125761635	4985	4985	4985	4985	0
172	20240709	161000	125761635	4985	4985	4985	4985	0
173	20240709	160900	125761635	4985	4985	4985	4985	0
174	20240709	160800	125761635	4985	4985	4985	4985	0
175	20240709	160700	125761635	4985	4985	4985	4985	0
176	20240709	160600	125761635	4985	4985	4985	4985	0
177	20240709	160500	125761635	4985	4985	4985	4985	0
178	20240709	160400	125761635	4985	4985	4985	4985	0
179	20240709	160300	125761635	4985	4985	4985	4985	0
180	20240709	160200	125761635	4985	4985	4985	4985	0
181	20240709	160100	125761635	4985	4985	4985	4985	0
182	20240709	160000	125761635	4985	4985	4985	4985	70
183	20240709	155900	125761635	4985	4985	4985	4985	0
184	20240709	155800	125761635	4985	4985	4985	4985	0
185	20240709	155700	125761635	4985	4985	4985	4985	0
186	20240709	155600	125761635	4985	4985	4985	4985	0
187	20240709	155500	125761635	4985	4985	4985	4985	0
188	20240709	155400	125761635	4985	4985	4985	4985	0
189	20240709	155300	125761635	4985	4985	4985	4985	0
190	20240709	155200	125761635	4985	4985	4985	4985	0
191	20240709	155100	125761635	4985	4985	4985	4985	0
192	20240709	155000	125761635	4985	4985	4985	4985	0
193	20240709	154900	125761635	4985	4985	4985	4985	0
194	20240709	154800	125761635	4985	4985	4985	4985	0
195	20240709	154700	125761635	4985	4985	4985	4985	0
196	20240709	154600	125761635	4985	4985	4985	4985	0
197	20240709	154500	125761635	4985	4985	4985	4985	0
198	20240709	154400	125761635	4985	4985	4985	4985	0
199	20240709	154300	125761635	4985	4985	4985	4985	0
200	20240709	154200	125761635	4985	4985	4985	4985	0
201	20240709	154100	125761635	4985	4985	4985	4985	0
202	20240709	154000	125761635	4985	4985	4985	4985	0
203	20240709	153900	125761635	4985	4985	4985	4985	0
204	20240709	153800	125761635	4985	4985	4985	4985	0
205	20240709	153700	125761635	4985	4985	4985	4985	0
206	20240709	153600	125761635	4985	4985	4985	4985	0
207	20240709	153500	125761635	4985	4985	4985	4985	0
208	20240709	153400	125761635	4985	4985	4985	4985	0
209	20240709	153300	125761635	4985	4985	4985	4985	0
210	20240709	153200	125761635	4985	4985	4985	4985	0
211	20240709	153100	125761635	4985	4985	4985	4985	0
212	20240709	153000	125761635	4985	4985	4985	4985	140
213	20240709	152900	125412685	4985	4985	4985	4985	0
214	20240709	152800	125412685	4985	4985	4985	4985	0
215	20240709	152700	125412685	4985	4985	4985	4985	0
216	20240709	152600	125412685	4985	4985	4985	4985	0
217	20240709	152500	125412685	4985	4985	4985	4985	0
218	20240709	152400	125412685	4985	4985	4985	4985	0
219	20240709	152300	125412685	4985	4985	4985	4985	0
220	20240709	152200	125412685	4985	4985	4985	4985	0
221	20240709	152100	125412685	4985	4985	4985	4985	0
222	20240709	152000	125412685	4985	4985	4985	4985	0
223	20240709	151900	125412685	4985	4985	4985	4985	21
224	20240709	151800	125308000	4985	4985	4985	4985	4
225	20240709	151700	125288060	4985	4985	4985	4985	1
226	20240709	151600	125283075	4985	4985	4985	4985	2
227	20240709	151500	125273105	4980	4980	4980	4980	79
228	20240709	151400	124879685	4980	4980	4980	4980	500
229	20240709	151300	122389685	4985	4985	4985	4985	1000
230	20240709	151200	117404685	4985	4985	4985	4985	145
231	20240709	151100	116681860	4985	4985	4985	4985	0
232	20240709	151000	116681860	4985	4985	4985	4985	0
233	20240709	150900	116681860	4985	4985	4985	4985	0
234	20240709	150800	116681860	4985	4985	4985	4985	21
235	20240709	150700	116577175	4985	4985	4985	4985	0
236	20240709	150600	116577175	4985	4985	4985	4985	0
237	20240709	150500	116577175	4985	4985	4985	4985	2
238	20240709	150400	116567205	4980	4980	4980	4980	3
239	20240709	150300	116552265	4980	4980	4980	4980	0
240	20240709	150200	116552265	4980	4980	4980	4980	8
241	20240709	150100	116512425	4980	4980	4980	4980	400
242	20240709	150000	114520425	4980	4980	4980	4980	0
243	20240709	145900	114520425	4980	4980	4980	4980	0
244	20240709	145800	114520425	4980	4980	4980	4980	0
245	20240709	145700	114520425	4980	4980	4980	4980	0
246	20240709	145600	114520425	4980	4980	4980	4980	0
247	20240709	145500	114520425	4980	4980	4980	4980	1
248	20240709	145400	114515445	4975	4975	4975	4975	0
249	20240709	145300	114515445	4975	4975	4975	4975	1
250	20240709	145200	114510470	4975	4975	4975	4975	0
251	20240709	145100	114510470	4975	4975	4975	4975	0
252	20240709	145000	114510470	4975	4975	4975	4975	0
253	20240709	144900	114510470	4975	4975	4975	4975	50
254	20240709	144800	114261720	4975	4975	4975	4975	0
255	20240709	144700	114261720	4975	4975	4975	4975	0
256	20240709	144600	114261720	4975	4975	4975	4975	11
257	20240709	144500	114206995	4975	4975	4975	4975	9
258	20240709	144400	114162220	4975	4975	4975	4975	23
259	20240709	144300	114047795	4975	4975	4975	4975	1
260	20240709	144200	114042820	4975	4975	4975	4975	0
261	20240709	144100	114042820	4975	4975	4975	4975	4
262	20240709	144000	114022920	4975	4975	4975	4975	102
263	20240709	143900	113515470	4975	4975	4975	4975	5
264	20240709	143800	113490595	4975	4975	4975	4975	0
265	20240709	143700	113490595	4975	4975	4975	4975	0
266	20240709	143600	113490595	4975	4975	4975	4975	0
267	20240709	143500	113490595	4975	4975	4975	4975	197
268	20240709	143400	112510520	4975	4975	4975	4975	155
269	20240709	143300	111739395	4970	4970	4970	4970	0
270	20240709	143200	111739395	4970	4970	4970	4970	667
271	20240709	143100	108424405	4970	4970	4970	4970	2
272	20240709	143000	108414465	4970	4970	4970	4970	31
273	20240709	142900	108260395	4970	4970	4970	4970	34
274	20240709	142800	108091415	4970	4970	4970	4970	39
275	20240709	142700	107897585	4970	4970	4970	4965	9
276	20240709	142600	107852865	4970	4975	4975	4970	1920
277	20240709	142500	98310390	4980	4980	4980	4980	0
278	20240709	142400	98310390	4980	4980	4980	4980	1
279	20240709	142300	98305410	4980	4980	4980	4980	0
280	20240709	142200	98305410	4980	4980	4980	4980	0
281	20240709	142100	98305410	4980	4980	4980	4980	10
282	20240709	142000	98255610	4980	4980	4980	4980	2
283	20240709	141900	98245650	4970	4970	4970	4970	6
284	20240709	141800	98215830	4980	4975	4980	4975	5
285	20240709	141700	98190935	4980	4980	4980	4980	0
286	20240709	141600	98190935	4980	4980	4980	4980	0
287	20240709	141500	98190935	4980	4980	4980	4980	0
288	20240709	141400	98190935	4980	4980	4980	4980	7
289	20240709	141300	98156075	4970	4970	4970	4970	0
290	20240709	141200	98156075	4970	4970	4970	4970	0
291	20240709	141100	98156075	4970	4970	4970	4970	0
292	20240709	141000	98156075	4970	4970	4970	4970	0
293	20240709	140900	98156075	4970	4975	4975	4970	2241
294	20240709	140800	87017855	4980	4975	4980	4975	8
295	20240709	140700	86978025	4975	4975	4975	4975	0
296	20240709	140600	86978025	4975	4975	4975	4975	1
297	20240709	140500	86973050	4980	4980	4980	4980	0
298	20240709	140400	86973050	4980	4980	4980	4980	0
299	20240709	140300	86973050	4980	4980	4980	4980	1
300	20240709	140200	86968070	4980	4980	4980	4980	1
301	20240709	140100	86963090	4975	4975	4975	4975	0
302	20240709	140000	86963090	4975	4975	4975	4975	0
303	20240709	135900	86963090	4975	4975	4975	4975	7
304	20240709	135800	86928265	4980	4980	4980	4980	0
305	20240709	135700	86928265	4980	4980	4980	4980	2
306	20240709	135600	86918305	4975	4975	4975	4975	0
307	20240709	135500	86918305	4975	4975	4975	4975	0
308	20240709	135400	86918305	4975	4980	4980	4975	6
309	20240709	135300	86888450	4980	4980	4980	4980	6
310	20240709	135200	86858570	4985	4985	4985	4985	3
311	20240709	135100	86843615	4985	4985	4985	4985	0
312	20240709	135000	86843615	4985	4985	4985	4985	0
313	20240709	134900	86843615	4985	4985	4985	4985	10
314	20240709	134800	86793765	4980	4980	4980	4980	3
315	20240709	134700	86778825	4980	4980	4980	4980	0
316	20240709	134600	86778825	4980	4980	4980	4980	7
317	20240709	134500	86743965	4985	4985	4985	4985	12
318	20240709	134400	86684145	4980	4985	4985	4970	5042
319	20240709	134300	61607395	4985	4985	4985	4985	4
320	20240709	134200	61587455	4985	4985	4985	4985	0
321	20240709	134100	61587455	4985	4985	4985	4985	15
322	20240709	134000	61512680	4985	4985	4985	4985	10
323	20240709	133900	61462830	4990	4990	4990	4990	0
324	20240709	133800	61462830	4990	4990	4990	4990	0
325	20240709	133700	61462830	4990	4990	4990	4990	5
326	20240709	133600	61437880	4990	4990	4990	4990	1
327	20240709	133500	61432890	4985	4985	4985	4985	0
328	20240709	133400	61432890	4985	4985	4985	4985	0
329	20240709	133300	61432890	4985	4985	4985	4985	1
330	20240709	133200	61427905	4985	4985	4985	4985	0
331	20240709	133100	61427905	4985	4985	4985	4985	100
332	20240709	133000	60929405	4985	4985	4985	4985	0
333	20240709	132900	60929405	4985	4985	4985	4985	0
334	20240709	132800	60929405	4985	4980	4985	4975	2005
335	20240709	132700	50953975	4975	4975	4975	4975	0
336	20240709	132600	50953975	4975	4980	4980	4975	500
337	20240709	132500	48464975	4980	4980	4980	4980	0
338	20240709	132400	48464975	4980	4980	4980	4980	0
339	20240709	132300	48464975	4980	4980	4980	4980	0
340	20240709	132200	48464975	4980	4980	4980	4980	0
341	20240709	132100	48464975	4980	4980	4980	4980	0
342	20240709	132000	48464975	4980	4985	4985	4980	1001
343	20240709	131900	43479540	4985	4985	4985	4985	0
344	20240709	131800	43479540	4985	4985	4985	4985	300
345	20240709	131700	41984040	4990	4990	4990	4990	0
346	20240709	131600	41984040	4990	4990	4990	4990	0
347	20240709	131500	41984040	4990	4990	4990	4990	0
348	20240709	131400	41984040	4990	4990	4990	4990	0
349	20240709	131300	41984040	4990	4990	4990	4990	0
350	20240709	131200	41984040	4990	4990	4990	4990	0
351	20240709	131100	41984040	4990	4990	4990	4990	0
352	20240709	131000	41984040	4990	4990	4990	4990	51
353	20240709	130900	41729550	4985	4985	4985	4985	0
354	20240709	130800	41729550	4985	4985	4985	4985	0
355	20240709	130700	41729550	4985	4985	4985	4985	0
356	20240709	130600	41729550	4985	4985	4985	4985	0
357	20240709	130500	41729550	4985	4985	4985	4985	2
358	20240709	130400	41719580	4990	4990	4990	4990	50
359	20240709	130300	41470080	4985	4985	4985	4985	0
360	20240709	130200	41470080	4985	4985	4985	4985	0
361	20240709	130100	41470080	4985	4985	4985	4985	5
362	20240709	130000	41445155	4990	4990	4990	4990	100
363	20240709	125900	40946155	4990	4990	4990	4990	0
364	20240709	125800	40946155	4990	4990	4990	4990	0
365	20240709	125700	40946155	4990	4990	4990	4990	0
366	20240709	125600	40946155	4990	4990	4990	4990	0
367	20240709	125500	40946155	4990	4990	4990	4990	0
368	20240709	125400	40946155	4990	4990	4990	4990	0
369	20240709	125300	40946155	4990	4990	4990	4990	0
370	20240709	125200	40946155	4990	4990	4990	4990	0
371	20240709	125100	40946155	4990	4990	4990	4990	10
372	20240709	125000	40896255	4990	4990	4990	4990	110
373	20240709	124900	40347355	4990	4990	4990	4990	0
374	20240709	124800	40347355	4990	4990	4990	4990	0
375	20240709	124700	40347355	4990	4990	4990	4990	0
376	20240709	124600	40347355	4990	4990	4990	4990	0
377	20240709	124500	40347355	4990	4990	4990	4990	0
378	20240709	124400	40347355	4990	4990	4990	4990	7
379	20240709	124300	40312425	4990	4990	4990	4990	1
380	20240709	124200	40307435	4990	4990	4990	4990	2
381	20240709	124100	40297455	4990	4990	4990	4990	0
382	20240709	124000	40297455	4990	4990	4990	4990	0
383	20240709	123900	40297455	4990	4990	4990	4990	0
384	20240709	123800	40297455	4990	4990	4990	4990	0
385	20240709	123700	40297455	4990	4990	4990	4990	0
386	20240709	123600	40297455	4990	4990	4990	4990	6
387	20240709	123500	40267515	4990	4990	4990	4990	0
388	20240709	123400	40267515	4990	4990	4990	4990	2
389	20240709	123300	40257535	4990	4990	4990	4990	2
390	20240709	123200	40247555	4990	4990	4990	4990	0
391	20240709	123100	40247555	4990	4990	4990	4990	0
392	20240709	123000	40247555	4990	4990	4990	4990	16
393	20240709	122900	40167715	4985	4985	4985	4985	38
394	20240709	122800	39978285	4985	4985	4985	4985	2
395	20240709	122700	39968315	4985	4985	4985	4985	102
396	20240709	122600	39459845	4985	4985	4985	4985	2
397	20240709	122500	39449875	4985	4985	4985	4985	0
398	20240709	122400	39449875	4985	4985	4985	4985	0
399	20240709	122300	39449875	4985	4985	4985	4985	6
400	20240709	122200	39419965	4985	4985	4985	4985	0
401	20240709	122100	39419965	4985	4985	4985	4985	0
402	20240709	122000	39419965	4985	4985	4985	4985	100
403	20240709	121900	38921465	4985	4985	4985	4985	50
404	20240709	121800	38672215	4985	4985	4985	4985	700
405	20240709	121700	35182715	4985	4985	4985	4985	7
406	20240709	121600	35147820	4985	4985	4985	4985	0
407	20240709	121500	35147820	4985	4985	4985	4985	0
408	20240709	121400	35147820	4985	4985	4985	4985	0
409	20240709	121300	35147820	4985	4985	4985	4985	0
410	20240709	121200	35147820	4985	4985	4985	4985	0
411	20240709	121100	35147820	4985	4985	4985	4985	1
412	20240709	121000	35142835	4980	4980	4980	4980	0
413	20240709	120900	35142835	4980	4980	4980	4980	0
414	20240709	120800	35142835	4980	4980	4980	4980	0
415	20240709	120700	35142835	4980	4980	4980	4980	0
416	20240709	120600	35142835	4980	4980	4980	4980	0
417	20240709	120500	35142835	4980	4980	4980	4980	0
418	20240709	120400	35142835	4980	4980	4980	4980	50
419	20240709	120300	34893835	4980	4980	4980	4980	0
420	20240709	120200	34893835	4980	4980	4980	4980	0
421	20240709	120100	34893835	4980	4980	4980	4980	0
422	20240709	120000	34893835	4980	4980	4980	4980	0
423	20240709	115900	34893835	4980	4980	4980	4980	0
424	20240709	115800	34893835	4980	4980	4980	4980	78
425	20240709	115700	34505395	4980	4980	4980	4980	10
426	20240709	115600	34455595	4975	4975	4975	4975	0
427	20240709	115500	34455595	4975	4975	4975	4975	1
428	20240709	115400	34450620	4980	4980	4980	4980	102
429	20240709	115300	33942660	4980	4980	4980	4980	0
430	20240709	115200	33942660	4980	4980	4980	4980	0
431	20240709	115100	33942660	4980	4980	4980	4980	0
432	20240709	115000	33942660	4980	4980	4980	4980	10
433	20240709	114900	33892860	4980	4980	4980	4980	0
434	20240709	114800	33892860	4980	4980	4980	4980	0
435	20240709	114700	33892860	4980	4980	4980	4980	1
436	20240709	114600	33887880	4980	4980	4980	4980	99
437	20240709	114500	33394860	4980	4980	4980	4980	2
438	20240709	114400	33384900	4980	4985	4985	4980	49
439	20240709	114300	33140875	4985	4985	4985	4985	3
440	20240709	114200	33125920	4985	4985	4985	4985	1
441	20240709	114100	33120935	4985	4985	4985	4985	0
442	20240709	114000	33120935	4985	4985	4985	4985	1
443	20240709	113900	33115950	4980	4980	4980	4980	58
444	20240709	113800	32827110	4980	4980	4980	4980	42
445	20240709	113700	32617950	4980	4980	4980	4980	61
446	20240709	113600	32314170	4980	4980	4980	4980	39
447	20240709	113500	32119950	4985	4985	4985	4985	0
448	20240709	113400	32119950	4985	4985	4985	4985	0
449	20240709	113300	32119950	4985	4985	4985	4985	0
450	20240709	113200	32119950	4985	4985	4985	4985	0
451	20240709	113100	32119950	4985	4985	4985	4985	0
452	20240709	113000	32119950	4985	4985	4985	4985	0
453	20240709	112900	32119950	4985	4980	4985	4980	706
454	20240709	112800	28600850	4980	4980	4980	4980	21
455	20240709	112700	28496270	4980	4980	4980	4980	2
456	20240709	112600	28486310	4980	4980	4980	4980	0
457	20240709	112500	28486310	4980	4980	4980	4980	5
458	20240709	112400	28461410	4980	4980	4980	4980	250
459	20240709	112300	27216410	4980	4980	4980	4980	300
460	20240709	112200	25722410	4980	4980	4980	4980	360
461	20240709	112100	23929610	4985	4985	4985	4985	0
462	20240709	112000	23929610	4985	4985	4985	4985	0
463	20240709	111900	23929610	4985	4985	4985	4985	0
464	20240709	111800	23929610	4985	4985	4985	4985	0
465	20240709	111700	23929610	4985	4985	4985	4985	100
466	20240709	111600	23431110	4985	4985	4985	4985	3
467	20240709	111500	23416155	4985	4985	4985	4985	1
468	20240709	111400	23411170	4980	4980	4980	4980	0
469	20240709	111300	23411170	4980	4980	4980	4980	0
470	20240709	111200	23411170	4980	4980	4980	4980	0
471	20240709	111100	23411170	4980	4980	4980	4980	500
472	20240709	111000	20921170	4985	4985	4985	4985	0
473	20240709	110900	20921170	4985	4985	4985	4985	100
474	20240709	110800	20422670	4985	4985	4985	4985	0
475	20240709	110700	20422670	4985	4985	4985	4985	5
476	20240709	110600	20397745	4985	4985	4985	4985	0
477	20240709	110500	20397745	4985	4985	4985	4985	1
478	20240709	110400	20392760	4985	4985	4985	4985	6
479	20240709	110300	20362850	4985	4985	4985	4985	0
480	20240709	110200	20362850	4985	4985	4985	4985	5
481	20240709	110100	20337925	4985	4985	4985	4985	0
482	20240709	110000	20337925	4985	4985	4985	4985	100
483	20240709	105900	19839425	4985	4985	4985	4985	5
484	20240709	105800	19814500	4985	4985	4985	4985	0
485	20240709	105700	19814500	4985	4985	4985	4985	3
486	20240709	105600	19799545	4985	4985	4985	4985	0
487	20240709	105500	19799545	4985	4980	4985	4980	6
488	20240709	105400	19769640	4985	4985	4985	4985	100
489	20240709	105300	19271140	4985	4985	4985	4985	0
490	20240709	105200	19271140	4985	4985	4985	4985	0
491	20240709	105100	19271140	4985	4985	4985	4985	0
492	20240709	105000	19271140	4985	4985	4985	4985	0
493	20240709	104900	19271140	4985	4985	4985	4985	10
494	20240709	104800	19221290	4985	4985	4985	4985	100
495	20240709	104700	18722790	4985	4985	4985	4985	0
496	20240709	104600	18722790	4985	4985	4985	4985	0
497	20240709	104500	18722790	4985	4985	4985	4985	0
498	20240709	104400	18722790	4985	4985	4985	4985	0
499	20240709	104300	18722790	4985	4985	4985	4985	0
500	20240709	104200	18722790	4985	4985	4985	4985	1
501	20240709	104100	18717805	4980	4980	4980	4980	1
502	20240709	104000	18712825	4980	4980	4980	4980	0
503	20240709	103900	18712825	4980	4980	4980	4980	0
504	20240709	103800	18712825	4980	4980	4980	4980	0
505	20240709	103700	18712825	4980	4980	4980	4980	0
506	20240709	103600	18712825	4980	4980	4980	4980	0
507	20240709	103500	18712825	4980	4980	4980	4980	0
508	20240709	103400	18712825	4980	4980	4980	4980	0
509	20240709	103300	18712825	4980	4980	4980	4980	0
510	20240709	103200	18712825	4980	4980	4980	4980	1
511	20240709	103100	18707845	4985	4985	4985	4985	1
512	20240709	103000	18702860	4980	4980	4980	4980	9
513	20240709	102900	18658040	4980	4980	4980	4980	51
514	20240709	102800	18404060	4980	4980	4980	4980	180
515	20240709	102700	17507660	4985	4985	4985	4985	0
516	20240709	102600	17507660	4985	4985	4985	4985	10
517	20240709	102500	17457810	4985	4985	4985	4985	1
518	20240709	102400	17452825	4985	4985	4985	4985	0
519	20240709	102300	17452825	4985	4985	4985	4985	0
520	20240709	102200	17452825	4985	4985	4985	4985	2
521	20240709	102100	17442855	4985	4985	4985	4985	5
522	20240709	102000	17417930	4985	4985	4985	4985	0
523	20240709	101900	17417930	4985	4985	4985	4985	0
524	20240709	101800	17417930	4985	4985	4985	4985	0
525	20240709	101700	17417930	4985	4985	4985	4985	0
526	20240709	101600	17417930	4985	4985	4985	4985	3
527	20240709	101500	17402975	4985	4985	4985	4985	0
528	20240709	101400	17402975	4985	4980	4985	4980	72
529	20240709	101300	17044410	4985	4985	4985	4985	0
530	20240709	101200	17044410	4985	4985	4985	4985	1
531	20240709	101100	17039425	4985	4985	4985	4985	0
532	20240709	101000	17039425	4985	4985	4985	4985	100
533	20240709	100900	16540925	4985	4985	4985	4985	5
534	20240709	100800	16516000	4985	4985	4985	4985	0
535	20240709	100700	16516000	4985	4985	4985	4985	30
536	20240709	100600	16366450	4980	4980	4980	4980	21
537	20240709	100500	16261870	4985	4985	4985	4985	1
538	20240709	100400	16256885	4980	4980	4980	4980	0
539	20240709	100300	16256885	4980	4980	4980	4980	26
540	20240709	100200	16127405	4985	4985	4985	4985	0
541	20240709	100100	16127405	4985	4985	4985	4985	1
542	20240709	100000	16122420	4980	4980	4980	4980	96
543	20240709	095900	15644340	4980	4980	4980	4980	9
544	20240709	095800	15599520	4980	4980	4980	4980	1
545	20240709	095700	15594540	4980	4980	4980	4980	118
546	20240709	095600	15006900	4980	4980	4980	4980	574
547	20240709	095500	12148380	4985	4985	4985	4985	1
548	20240709	095400	12143395	4985	4985	4985	4985	104
549	20240709	095300	11624955	4985	4985	4985	4985	0
550	20240709	095200	11624955	4985	4985	4985	4985	192
551	20240709	095100	10667835	4985	4980	4985	4980	138
552	20240709	095000	9979910	4985	4985	4985	4985	0
553	20240709	094900	9979910	4985	4985	4985	4985	0
554	20240709	094800	9979910	4985	4985	4985	4985	10
555	20240709	094700	9930060	4985	4985	4985	4985	0
556	20240709	094600	9930060	4985	4985	4985	4985	0
557	20240709	094500	9930060	4985	4985	4985	4985	1
558	20240709	094400	9925075	4985	4985	4985	4985	0
559	20240709	094300	9925075	4985	4985	4985	4985	0
560	20240709	094200	9925075	4985	4985	4985	4985	112
561	20240709	094100	9366755	4985	4985	4985	4985	0
562	20240709	094000	9366755	4985	4985	4985	4985	0
563	20240709	093900	9366755	4985	4985	4985	4985	0
564	20240709	093800	9366755	4985	4985	4985	4985	0
565	20240709	093700	9366755	4985	4985	4985	4985	76
566	20240709	093600	8987895	4985	4985	4985	4985	0
567	20240709	093500	8987895	4985	4985	4985	4985	0
568	20240709	093400	8987895	4985	4985	4985	4985	1
569	20240709	093300	8982910	4985	4985	4985	4985	9
570	20240709	093200	8938045	4985	4990	4990	4985	35
571	20240709	093100	8763565	4985	4985	4985	4985	106
572	20240709	093000	8235155	4985	4985	4985	4985	2
573	20240709	092900	8225185	4985	4985	4985	4985	90
574	20240709	092800	7776535	4985	4985	4985	4985	2
575	20240709	092700	7766565	4985	4985	4985	4985	0
576	20240709	092600	7766565	4985	4985	4985	4985	10
577	20240709	092500	7716715	4985	4985	4985	4985	0
578	20240709	092400	7716715	4985	4985	4985	4985	0
579	20240709	092300	7716715	4985	4985	4985	4985	0
580	20240709	092200	7716715	4985	4985	4985	4985	0
581	20240709	092100	7716715	4985	4985	4985	4985	200
582	20240709	092000	6719715	4985	4985	4985	4985	0
583	20240709	091900	6719715	4985	4980	4985	4975	355
584	20240709	091800	4952735	4980	4980	4980	4980	0
585	20240709	091700	4952735	4980	4980	4980	4980	1
586	20240709	091600	4947755	4980	4980	4980	4980	48
587	20240709	091500	4708715	4980	4980	4980	4980	102
588	20240709	091400	4200755	4980	4980	4980	4980	100
589	20240709	091300	3702755	4980	4985	4985	4980	26
590	20240709	091200	3573150	4985	4985	4985	4985	33
591	20240709	091100	3408645	4990	4990	4990	4990	18
592	20240709	091000	3318825	4995	4995	4995	4995	10
593	20240709	090900	3268875	4995	4995	4995	4995	400
594	20240709	090800	1270875	4990	4990	4990	4990	16
595	20240709	090700	1191035	4995	4995	4995	4990	5
596	20240709	090600	1166075	4995	4995	4995	4995	7
597	20240709	090500	1131110	5000	5000	5000	5000	0
598	20240709	090400	1131110	5000	5000	5000	5000	1
599	20240709	090300	1126110	5000	4995	5000	4995	11
600	20240709	090200	1071140	4995	4995	4995	4995	2
601	20240709	090100	1061150	4985	4985	4985	4985	0
602	20240709	090000	1061150	4985	4980	4985	4980	213