KissMeData/004440/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184300	799139900	4455	4455	4455	4455	1596
3	20240709	184200	799139900	4455	4455	4455	4455	0
4	20240709	184100	799139900	4455	4455	4455	4455	0
5	20240709	184000	799139900	4455	4455	4455	4455	0
6	20240709	183900	799139900	4455	4455	4455	4455	0
7	20240709	183800	799139900	4455	4455	4455	4455	0
8	20240709	183700	799139900	4455	4455	4455	4455	0
9	20240709	183600	799139900	4455	4455	4455	4455	0
10	20240709	183500	799139900	4455	4455	4455	4455	0
11	20240709	183400	799139900	4455	4455	4455	4455	0
12	20240709	183300	799139900	4455	4455	4455	4455	0
13	20240709	183200	799139900	4455	4455	4455	4455	0
14	20240709	183100	799139900	4455	4455	4455	4455	0
15	20240709	183000	799139900	4455	4455	4455	4455	0
16	20240709	182900	799139900	4455	4455	4455	4455	0
17	20240709	182800	799139900	4455	4455	4455	4455	0
18	20240709	182700	799139900	4455	4455	4455	4455	0
19	20240709	182600	799139900	4455	4455	4455	4455	0
20	20240709	182500	799139900	4455	4455	4455	4455	0
21	20240709	182400	799139900	4455	4455	4455	4455	0
22	20240709	182300	799139900	4455	4455	4455	4455	0
23	20240709	182200	799139900	4455	4455	4455	4455	0
24	20240709	182100	799139900	4455	4455	4455	4455	0
25	20240709	182000	799139900	4455	4455	4455	4455	0
26	20240709	181900	799139900	4455	4455	4455	4455	0
27	20240709	181800	799139900	4455	4455	4455	4455	0
28	20240709	181700	799139900	4455	4455	4455	4455	0
29	20240709	181600	799139900	4455	4455	4455	4455	0
30	20240709	181500	799139900	4455	4455	4455	4455	0
31	20240709	181400	799139900	4455	4455	4455	4455	0
32	20240709	181300	799139900	4455	4455	4455	4455	1596
33	20240709	181200	799139900	4455	4455	4455	4455	0
34	20240709	181100	799139900	4455	4455	4455	4455	0
35	20240709	181000	799139900	4455	4455	4455	4455	0
36	20240709	180900	799139900	4455	4455	4455	4455	0
37	20240709	180800	799139900	4455	4455	4455	4455	0
38	20240709	180700	799139900	4455	4455	4455	4455	0
39	20240709	180600	799139900	4455	4455	4455	4455	0
40	20240709	180500	799139900	4455	4455	4455	4455	0
41	20240709	180400	799139900	4455	4455	4455	4455	0
42	20240709	180300	799139900	4455	4455	4455	4455	0
43	20240709	180200	799139900	4455	4455	4455	4455	0
44	20240709	180100	799139900	4455	4455	4455	4455	0
45	20240709	180000	799139900	4455	4455	4455	4455	0
46	20240709	175900	799139900	4455	4455	4455	4455	0
47	20240709	175800	799139900	4455	4455	4455	4455	0
48	20240709	175700	799139900	4455	4455	4455	4455	0
49	20240709	175600	799139900	4455	4455	4455	4455	0
50	20240709	175500	799139900	4455	4455	4455	4455	0
51	20240709	175400	799139900	4455	4455	4455	4455	0
52	20240709	175300	799139900	4455	4455	4455	4455	0
53	20240709	175200	799139900	4455	4455	4455	4455	0
54	20240709	175100	799139900	4455	4455	4455	4455	0
55	20240709	175000	799139900	4455	4455	4455	4455	0
56	20240709	174900	799139900	4455	4455	4455	4455	0
57	20240709	174800	799139900	4455	4455	4455	4455	0
58	20240709	174700	799139900	4455	4455	4455	4455	0
59	20240709	174600	799139900	4455	4455	4455	4455	0
60	20240709	174500	799139900	4455	4455	4455	4455	0
61	20240709	174400	799139900	4455	4455	4455	4455	0
62	20240709	174300	799139900	4455	4455	4455	4455	1596
63	20240709	174200	799139900	4455	4455	4455	4455	0
64	20240709	174100	799139900	4455	4455	4455	4455	0
65	20240709	174000	799139900	4455	4455	4455	4455	0
66	20240709	173900	799139900	4455	4455	4455	4455	0
67	20240709	173800	799139900	4455	4455	4455	4455	0
68	20240709	173700	799139900	4455	4455	4455	4455	0
69	20240709	173600	799139900	4455	4455	4455	4455	0
70	20240709	173500	799139900	4455	4455	4455	4455	0
71	20240709	173400	799139900	4455	4455	4455	4455	0
72	20240709	173300	799139900	4455	4455	4455	4455	0
73	20240709	173200	799139900	4455	4455	4455	4455	0
74	20240709	173100	799139900	4455	4455	4455	4455	0
75	20240709	173000	799139900	4455	4455	4455	4455	0
76	20240709	172900	799139900	4455	4455	4455	4455	0
77	20240709	172800	799139900	4455	4455	4455	4455	0
78	20240709	172700	799139900	4455	4455	4455	4455	0
79	20240709	172600	799139900	4455	4455	4455	4455	0
80	20240709	172500	799139900	4455	4455	4455	4455	0
81	20240709	172400	799139900	4455	4455	4455	4455	0
82	20240709	172300	799139900	4455	4455	4455	4455	0
83	20240709	172200	799139900	4455	4455	4455	4455	0
84	20240709	172100	799139900	4455	4455	4455	4455	0
85	20240709	172000	799139900	4455	4455	4455	4455	0
86	20240709	171900	799139900	4455	4455	4455	4455	0
87	20240709	171800	799139900	4455	4455	4455	4455	0
88	20240709	171700	799139900	4455	4455	4455	4455	0
89	20240709	171600	799139900	4455	4455	4455	4455	0
90	20240709	171500	799139900	4455	4455	4455	4455	0
91	20240709	171400	799139900	4455	4455	4455	4455	0
92	20240709	171300	799139900	4455	4455	4455	4455	1596
93	20240709	171200	799139900	4455	4455	4455	4455	0
94	20240709	171100	799139900	4455	4455	4455	4455	0
95	20240709	171000	799139900	4455	4455	4455	4455	0
96	20240709	170900	799139900	4455	4455	4455	4455	0
97	20240709	170800	799139900	4455	4455	4455	4455	0
98	20240709	170700	799139900	4455	4455	4455	4455	0
99	20240709	170600	799139900	4455	4455	4455	4455	0
100	20240709	170500	799139900	4455	4455	4455	4455	0
101	20240709	170400	799139900	4455	4455	4455	4455	0
102	20240709	170300	799139900	4455	4455	4455	4455	0
103	20240709	170200	799139900	4455	4455	4455	4455	0
104	20240709	170100	799139900	4455	4455	4455	4455	0
105	20240709	170000	799139900	4455	4455	4455	4455	0
106	20240709	165900	799139900	4455	4455	4455	4455	0
107	20240709	165800	799139900	4455	4455	4455	4455	0
108	20240709	165700	799139900	4455	4455	4455	4455	0
109	20240709	165600	799139900	4455	4455	4455	4455	0
110	20240709	165500	799139900	4455	4455	4455	4455	0
111	20240709	165400	799139900	4455	4455	4455	4455	0
112	20240709	165300	799139900	4455	4455	4455	4455	0
113	20240709	165200	799139900	4455	4455	4455	4455	0
114	20240709	165100	799139900	4455	4455	4455	4455	0
115	20240709	165000	799139900	4455	4455	4455	4455	0
116	20240709	164900	799139900	4455	4455	4455	4455	0
117	20240709	164800	799139900	4455	4455	4455	4455	0
118	20240709	164700	799139900	4455	4455	4455	4455	0
119	20240709	164600	799139900	4455	4455	4455	4455	0
120	20240709	164500	799139900	4455	4455	4455	4455	0
121	20240709	164400	799139900	4455	4455	4455	4455	0
122	20240709	164300	799139900	4455	4455	4455	4455	1596
123	20240709	164200	799139900	4455	4455	4455	4455	0
124	20240709	164100	799139900	4455	4455	4455	4455	0
125	20240709	164000	799139900	4455	4455	4455	4455	0
126	20240709	163900	799139900	4455	4455	4455	4455	0
127	20240709	163800	799139900	4455	4455	4455	4455	0
128	20240709	163700	799139900	4455	4455	4455	4455	0
129	20240709	163600	799139900	4455	4455	4455	4455	0
130	20240709	163500	799139900	4455	4455	4455	4455	0
131	20240709	163400	799139900	4455	4455	4455	4455	0
132	20240709	163300	799139900	4455	4455	4455	4455	0
133	20240709	163200	799139900	4455	4455	4455	4455	0
134	20240709	163100	799139900	4455	4455	4455	4455	0
135	20240709	163000	799139900	4455	4455	4455	4455	0
136	20240709	162900	799139900	4455	4455	4455	4455	0
137	20240709	162800	799139900	4455	4455	4455	4455	0
138	20240709	162700	799139900	4455	4455	4455	4455	0
139	20240709	162600	799139900	4455	4455	4455	4455	0
140	20240709	162500	799139900	4455	4455	4455	4455	0
141	20240709	162400	799139900	4455	4455	4455	4455	0
142	20240709	162300	799139900	4455	4455	4455	4455	0
143	20240709	162200	799139900	4455	4455	4455	4455	0
144	20240709	162100	799139900	4455	4455	4455	4455	0
145	20240709	162000	799139900	4455	4455	4455	4455	0
146	20240709	161900	799139900	4455	4455	4455	4455	0
147	20240709	161800	799139900	4455	4455	4455	4455	0
148	20240709	161700	799139900	4455	4455	4455	4455	0
149	20240709	161600	799139900	4455	4455	4455	4455	0
150	20240709	161500	799139900	4455	4455	4455	4455	0
151	20240709	161400	799139900	4455	4455	4455	4455	0
152	20240709	161300	799139900	4455	4455	4455	4455	1596
153	20240709	161200	799139900	4455	4455	4455	4455	0
154	20240709	161100	799139900	4455	4455	4455	4455	0
155	20240709	161000	799139900	4455	4455	4455	4455	0
156	20240709	160900	799139900	4455	4455	4455	4455	0
157	20240709	160800	799139900	4455	4455	4455	4455	0
158	20240709	160700	799139900	4455	4455	4455	4455	0
159	20240709	160600	799139900	4455	4455	4455	4455	0
160	20240709	160500	799139900	4455	4455	4455	4455	0
161	20240709	160400	799139900	4455	4455	4455	4455	0
162	20240709	160300	799139900	4455	4455	4455	4455	0
163	20240709	160200	799139900	4455	4455	4455	4455	0
164	20240709	160100	799139900	4455	4455	4455	4455	0
165	20240709	160000	799139900	4455	4455	4455	4455	0
166	20240709	155900	799139900	4455	4455	4455	4455	0
167	20240709	155800	799139900	4455	4455	4455	4455	0
168	20240709	155700	799139900	4455	4455	4455	4455	0
169	20240709	155600	799139900	4455	4455	4455	4455	0
170	20240709	155500	799139900	4455	4455	4455	4455	0
171	20240709	155400	799139900	4455	4455	4455	4455	0
172	20240709	155300	799139900	4455	4455	4455	4455	0
173	20240709	155200	799139900	4455	4455	4455	4455	0
174	20240709	155100	799139900	4455	4455	4455	4455	0
175	20240709	155000	799139900	4455	4455	4455	4455	0
176	20240709	154900	799139900	4455	4455	4455	4455	0
177	20240709	154800	799139900	4455	4455	4455	4455	0
178	20240709	154700	799139900	4455	4455	4455	4455	0
179	20240709	154600	799139900	4455	4455	4455	4455	0
180	20240709	154500	799139900	4455	4455	4455	4455	0
181	20240709	154400	799139900	4455	4455	4455	4455	0
182	20240709	154300	799139900	4455	4455	4455	4455	1596
183	20240709	154200	799139900	4455	4455	4455	4455	0
184	20240709	154100	799139900	4455	4455	4455	4455	0
185	20240709	154000	799139900	4455	4455	4455	4455	0
186	20240709	153900	799139900	4455	4455	4455	4455	0
187	20240709	153800	799139900	4455	4455	4455	4455	0
188	20240709	153700	799139900	4455	4455	4455	4455	0
189	20240709	153600	799139900	4455	4455	4455	4455	0
190	20240709	153500	799139900	4455	4455	4455	4455	0
191	20240709	153400	799139900	4455	4455	4455	4455	0
192	20240709	153300	799139900	4455	4455	4455	4455	0
193	20240709	153200	799139900	4455	4455	4455	4455	0
194	20240709	153100	799139900	4455	4455	4455	4455	0
195	20240709	153000	799139900	4455	4455	4455	4455	1596
196	20240709	152900	792029720	4490	4490	4490	4490	0
197	20240709	152800	792029720	4490	4490	4490	4490	0
198	20240709	152700	792029720	4490	4490	4490	4490	0
199	20240709	152600	792029720	4490	4490	4490	4490	0
200	20240709	152500	792029720	4490	4490	4490	4490	0
201	20240709	152400	792029720	4490	4490	4490	4490	0
202	20240709	152300	792029720	4490	4490	4490	4490	0
203	20240709	152200	792029720	4490	4490	4490	4490	0
204	20240709	152100	792029720	4490	4490	4490	4490	0
205	20240709	152000	792029720	4490	4490	4490	4490	0
206	20240709	151900	792029720	4490	4480	4490	4480	22
207	20240709	151800	791931020	4460	4460	4460	4460	0
208	20240709	151700	791931020	4460	4460	4460	4460	218
209	20240709	151600	790958740	4455	4455	4455	4455	0
210	20240709	151500	790958740	4455	4455	4455	4455	34
211	20240709	151400	790807270	4455	4455	4455	4455	50
212	20240709	151300	790584520	4440	4475	4475	4440	609
213	20240709	151200	787872745	4480	4480	4480	4480	33
214	20240709	151100	787724905	4495	4495	4495	4495	0
215	20240709	151000	787724905	4495	4480	4495	4480	63
216	20240709	150900	787441900	4495	4495	4495	4495	1
217	20240709	150800	787437405	4495	4495	4495	4495	22
218	20240709	150700	787338515	4495	4495	4495	4495	0
219	20240709	150600	787338515	4495	4495	4495	4495	32
220	20240709	150500	787194675	4495	4495	4495	4495	0
221	20240709	150400	787194675	4495	4495	4495	4495	2000
222	20240709	150300	778204675	4500	4500	4500	4500	137
223	20240709	150200	777588175	4500	4505	4505	4500	114
224	20240709	150100	777075165	4520	4525	4525	4520	129
225	20240709	150000	776491990	4525	4520	4525	4520	363
226	20240709	145900	774850230	4500	4510	4515	4500	206
227	20240709	145800	773923165	4500	4510	4510	4500	55
228	20240709	145700	773675415	4520	4520	4520	4520	52
229	20240709	145600	773440375	4515	4515	4515	4515	2
230	20240709	145500	773431345	4500	4505	4520	4495	2796
231	20240709	145400	760851185	4520	4520	4520	4520	0
232	20240709	145300	760851185	4520	4510	4520	4510	699
233	20240709	145200	757697650	4495	4475	4505	4475	2906
234	20240709	145100	744659000	4470	4470	4470	4470	663
235	20240709	145000	741695390	4470	4470	4470	4470	32
236	20240709	144900	741552350	4470	4470	4470	4470	0
237	20240709	144800	741552350	4470	4470	4470	4470	0
238	20240709	144700	741552350	4470	4470	4470	4470	0
239	20240709	144600	741552350	4470	4470	4470	4470	340
240	20240709	144500	740032550	4465	4465	4465	4465	0
241	20240709	144400	740032550	4465	4465	4465	4465	0
242	20240709	144300	740032550	4465	4460	4465	4460	2306
243	20240709	144200	729737785	4460	4460	4460	4460	370
244	20240709	144100	728087585	4460	4445	4460	4445	1051
245	20240709	144000	723411555	4450	4450	4450	4450	0
246	20240709	143900	723411555	4450	4450	4450	4450	0
247	20240709	143800	723411555	4450	4450	4450	4450	29
248	20240709	143700	723282505	4450	4450	4450	4450	161
249	20240709	143600	722566055	4450	4450	4450	4450	0
250	20240709	143500	722566055	4450	4450	4450	4450	0
251	20240709	143400	722566055	4450	4450	4450	4450	21
252	20240709	143300	722472605	4450	4450	4450	4450	0
253	20240709	143200	722472605	4450	4450	4450	4450	0
254	20240709	143100	722472605	4450	4450	4450	4450	0
255	20240709	143000	722472605	4450	4450	4450	4450	0
256	20240709	142900	722472605	4450	4450	4450	4450	0
257	20240709	142800	722472605	4450	4450	4450	4450	0
258	20240709	142700	722472605	4450	4450	4450	4450	0
259	20240709	142600	722472605	4450	4450	4450	4450	0
260	20240709	142500	722472605	4450	4450	4450	4450	0
261	20240709	142400	722472605	4450	4450	4450	4450	44
262	20240709	142300	722276805	4450	4450	4450	4450	0
263	20240709	142200	722276805	4450	4450	4450	4450	0
264	20240709	142100	722276805	4450	4450	4450	4450	0
265	20240709	142000	722276805	4450	4450	4450	4450	0
266	20240709	141900	722276805	4450	4450	4450	4450	0
267	20240709	141800	722276805	4450	4450	4450	4450	0
268	20240709	141700	722276805	4450	4450	4450	4450	0
269	20240709	141600	722276805	4450	4450	4450	4450	0
270	20240709	141500	722276805	4450	4450	4450	4450	0
271	20240709	141400	722276805	4450	4450	4450	4450	0
272	20240709	141300	722276805	4450	4450	4450	4450	0
273	20240709	141200	722276805	4450	4450	4450	4450	0
274	20240709	141100	722276805	4450	4450	4450	4450	0
275	20240709	141000	722276805	4450	4450	4450	4450	0
276	20240709	140900	722276805	4450	4450	4450	4450	0
277	20240709	140800	722276805	4450	4450	4450	4450	0
278	20240709	140700	722276805	4450	4450	4450	4450	23
279	20240709	140600	722174455	4440	4440	4440	4440	0
280	20240709	140500	722174455	4440	4440	4440	4440	0
281	20240709	140400	722174455	4440	4440	4440	4440	0
282	20240709	140300	722174455	4440	4440	4440	4440	0
283	20240709	140200	722174455	4440	4440	4440	4440	0
284	20240709	140100	722174455	4440	4440	4440	4440	0
285	20240709	140000	722174455	4440	4440	4440	4440	0
286	20240709	135900	722174455	4440	4440	4440	4440	0
287	20240709	135800	722174455	4440	4440	4440	4440	0
288	20240709	135700	722174455	4440	4440	4440	4440	0
289	20240709	135600	722174455	4440	4440	4440	4440	0
290	20240709	135500	722174455	4440	4440	4440	4440	0
291	20240709	135400	722174455	4440	4440	4440	4440	0
292	20240709	135300	722174455	4440	4440	4440	4440	0
293	20240709	135200	722174455	4440	4440	4440	4440	0
294	20240709	135100	722174455	4440	4440	4440	4440	0
295	20240709	135000	722174455	4440	4440	4440	4440	1
296	20240709	134900	722170015	4435	4435	4435	4435	0
297	20240709	134800	722170015	4435	4435	4435	4435	0
298	20240709	134700	722170015	4435	4435	4435	4435	0
299	20240709	134600	722170015	4435	4435	4435	4435	0
300	20240709	134500	722170015	4435	4435	4435	4435	0
301	20240709	134400	722170015	4435	4435	4435	4435	0
302	20240709	134300	722170015	4435	4435	4435	4435	0
303	20240709	134200	722170015	4435	4435	4435	4435	0
304	20240709	134100	722170015	4435	4435	4435	4435	0
305	20240709	134000	722170015	4435	4435	4435	4435	0
306	20240709	133900	722170015	4435	4455	4455	4435	128
307	20240709	133800	721602010	4460	4460	4460	4460	0
308	20240709	133700	721602010	4460	4460	4460	4460	0
309	20240709	133600	721602010	4460	4460	4460	4460	0
310	20240709	133500	721602010	4460	4460	4460	4460	0
311	20240709	133400	721602010	4460	4460	4460	4460	0
312	20240709	133300	721602010	4460	4460	4460	4460	0
313	20240709	133200	721602010	4460	4460	4460	4460	0
314	20240709	133100	721602010	4460	4460	4460	4460	0
315	20240709	133000	721602010	4460	4460	4460	4460	0
316	20240709	132900	721602010	4460	4460	4460	4460	0
317	20240709	132800	721602010	4460	4460	4460	4460	0
318	20240709	132700	721602010	4460	4460	4460	4460	0
319	20240709	132600	721602010	4460	4460	4460	4460	0
320	20240709	132500	721602010	4460	4460	4460	4460	0
321	20240709	132400	721602010	4460	4460	4460	4460	0
322	20240709	132300	721602010	4460	4460	4460	4460	253
323	20240709	132200	720473630	4470	4470	4470	4470	0
324	20240709	132100	720473630	4470	4470	4470	4470	200
325	20240709	132000	719579630	4460	4460	4460	4460	0
326	20240709	131900	719579630	4460	4460	4460	4460	227
327	20240709	131800	718567210	4460	4460	4460	4460	0
328	20240709	131700	718567210	4460	4460	4460	4460	0
329	20240709	131600	718567210	4460	4460	4460	4460	0
330	20240709	131500	718567210	4460	4460	4460	4460	0
331	20240709	131400	718567210	4460	4460	4460	4460	0
332	20240709	131300	718567210	4460	4460	4460	4460	0
333	20240709	131200	718567210	4460	4460	4460	4460	0
334	20240709	131100	718567210	4460	4460	4460	4460	0
335	20240709	131000	718567210	4460	4460	4460	4460	0
336	20240709	130900	718567210	4460	4460	4460	4460	77
337	20240709	130800	718223790	4455	4455	4455	4455	48
338	20240709	130700	718009950	4435	4435	4435	4435	0
339	20240709	130600	718009950	4435	4435	4435	4435	0
340	20240709	130500	718009950	4435	4435	4435	4435	0
341	20240709	130400	718009950	4435	4435	4435	4435	0
342	20240709	130300	718009950	4435	4435	4435	4435	0
343	20240709	130200	718009950	4435	4435	4435	4435	0
344	20240709	130100	718009950	4435	4435	4435	4435	0
345	20240709	130000	718009950	4435	4435	4435	4435	0
346	20240709	125900	718009950	4435	4435	4435	4435	0
347	20240709	125800	718009950	4435	4435	4435	4435	0
348	20240709	125700	718009950	4435	4435	4435	4435	0
349	20240709	125600	718009950	4435	4435	4435	4435	111
350	20240709	125500	717517665	4435	4435	4435	4435	0
351	20240709	125400	717517665	4435	4435	4435	4435	0
352	20240709	125300	717517665	4435	4435	4435	4435	0
353	20240709	125200	717517665	4435	4435	4435	4435	0
354	20240709	125100	717517665	4435	4435	4435	4435	0
355	20240709	125000	717517665	4435	4435	4435	4435	0
356	20240709	124900	717517665	4435	4445	4445	4435	423
357	20240709	124800	715638500	4445	4445	4445	4445	0
358	20240709	124700	715638500	4445	4445	4445	4445	0
359	20240709	124600	715638500	4445	4445	4445	4445	0
360	20240709	124500	715638500	4445	4445	4445	4445	340
361	20240709	124400	714127200	4450	4450	4450	4450	27
362	20240709	124300	714007050	4450	4450	4450	4450	0
363	20240709	124200	714007050	4450	4450	4450	4450	0
364	20240709	124100	714007050	4450	4450	4450	4450	0
365	20240709	124000	714007050	4450	4450	4450	4450	0
366	20240709	123900	714007050	4450	4450	4450	4450	23
367	20240709	123800	713904700	4445	4445	4445	4445	0
368	20240709	123700	713904700	4445	4445	4445	4445	0
369	20240709	123600	713904700	4445	4445	4445	4445	22
370	20240709	123500	713806910	4450	4450	4450	4450	7
371	20240709	123400	713775760	4450	4450	4450	4450	0
372	20240709	123300	713775760	4450	4450	4450	4450	0
373	20240709	123200	713775760	4450	4450	4450	4450	0
374	20240709	123100	713775760	4450	4450	4450	4450	0
375	20240709	123000	713775760	4450	4450	4450	4450	0
376	20240709	122900	713775760	4450	4450	4450	4450	50
377	20240709	122800	713553260	4445	4445	4445	4445	0
378	20240709	122700	713553260	4445	4445	4445	4445	0
379	20240709	122600	713553260	4445	4445	4445	4445	0
380	20240709	122500	713553260	4445	4445	4445	4445	0
381	20240709	122400	713553260	4445	4445	4445	4445	0
382	20240709	122300	713553260	4445	4445	4445	4445	0
383	20240709	122200	713553260	4445	4445	4445	4445	0
384	20240709	122100	713553260	4445	4445	4445	4445	0
385	20240709	122000	713553260	4445	4445	4445	4445	0
386	20240709	121900	713553260	4445	4445	4445	4445	3
387	20240709	121800	713539925	4470	4470	4470	4470	0
388	20240709	121700	713539925	4470	4470	4470	4470	0
389	20240709	121600	713539925	4470	4470	4470	4470	0
390	20240709	121500	713539925	4470	4470	4470	4470	0
391	20240709	121400	713539925	4470	4470	4470	4470	0
392	20240709	121300	713539925	4470	4470	4470	4470	0
393	20240709	121200	713539925	4470	4470	4470	4470	0
394	20240709	121100	713539925	4470	4470	4470	4470	1
395	20240709	121000	713535455	4440	4440	4440	4440	0
396	20240709	120900	713535455	4440	4440	4440	4440	0
397	20240709	120800	713535455	4440	4440	4440	4440	0
398	20240709	120700	713535455	4440	4440	4440	4440	0
399	20240709	120600	713535455	4440	4440	4440	4440	0
400	20240709	120500	713535455	4440	4440	4440	4440	0
401	20240709	120400	713535455	4440	4440	4440	4440	0
402	20240709	120300	713535455	4440	4440	4440	4440	0
403	20240709	120200	713535455	4440	4440	4440	4440	0
404	20240709	120100	713535455	4440	4440	4440	4440	0
405	20240709	120000	713535455	4440	4440	4440	4440	0
406	20240709	115900	713535455	4440	4440	4440	4440	0
407	20240709	115800	713535455	4440	4440	4440	4440	0
408	20240709	115700	713535455	4440	4440	4440	4440	0
409	20240709	115600	713535455	4440	4440	4440	4440	0
410	20240709	115500	713535455	4440	4450	4450	4440	304
411	20240709	115400	712184655	4480	4480	4480	4480	0
412	20240709	115300	712184655	4480	4480	4480	4480	33
413	20240709	115200	712036815	4475	4475	4475	4475	0
414	20240709	115100	712036815	4475	4475	4475	4475	1
415	20240709	115000	712032340	4475	4475	4475	4475	0
416	20240709	114900	712032340	4475	4475	4475	4475	0
417	20240709	114800	712032340	4475	4475	4475	4475	20
418	20240709	114700	711942840	4475	4475	4475	4475	25
419	20240709	114600	711830965	4475	4475	4475	4475	100
420	20240709	114500	711383465	4480	4480	4480	4480	0
421	20240709	114400	711383465	4480	4480	4480	4480	0
422	20240709	114300	711383465	4480	4480	4480	4480	0
423	20240709	114200	711383465	4480	4480	4480	4480	0
424	20240709	114100	711383465	4480	4480	4480	4480	0
425	20240709	114000	711383465	4480	4480	4480	4480	0
426	20240709	113900	711383465	4480	4480	4480	4480	0
427	20240709	113800	711383465	4480	4480	4480	4480	0
428	20240709	113700	711383465	4480	4480	4480	4480	206
429	20240709	113600	710460585	4480	4475	4480	4475	500
430	20240709	113500	708223070	4470	4470	4470	4470	0
431	20240709	113400	708223070	4470	4470	4470	4470	0
432	20240709	113300	708223070	4470	4470	4470	4470	0
433	20240709	113200	708223070	4470	4470	4470	4470	0
434	20240709	113100	708223070	4470	4470	4470	4470	0
435	20240709	113000	708223070	4470	4440	4470	4440	101
436	20240709	112900	707771630	4440	4450	4450	4440	4
437	20240709	112800	707753840	4450	4450	4450	4450	0
438	20240709	112700	707753840	4450	4450	4450	4450	0
439	20240709	112600	707753840	4450	4450	4450	4450	0
440	20240709	112500	707753840	4450	4450	4450	4450	200
441	20240709	112400	706863840	4470	4470	4470	4470	0
442	20240709	112300	706863840	4470	4470	4470	4470	0
443	20240709	112200	706863840	4470	4470	4470	4470	0
444	20240709	112100	706863840	4470	4470	4470	4470	0
445	20240709	112000	706863840	4470	4470	4470	4470	0
446	20240709	111900	706863840	4470	4470	4470	4470	0
447	20240709	111800	706863840	4470	4470	4470	4470	28
448	20240709	111700	706738680	4470	4470	4470	4470	0
449	20240709	111600	706738680	4470	4470	4470	4470	150
450	20240709	111500	706068180	4450	4450	4450	4450	608
451	20240709	111400	703362580	4450	4450	4450	4450	0
452	20240709	111300	703362580	4450	4450	4450	4450	0
453	20240709	111200	703362580	4450	4450	4450	4450	0
454	20240709	111100	703362580	4450	4450	4450	4450	0
455	20240709	111000	703362580	4450	4450	4450	4450	0
456	20240709	110900	703362580	4450	4450	4450	4450	0
457	20240709	110800	703362580	4450	4450	4450	4450	1
458	20240709	110700	703358130	4470	4470	4470	4470	200
459	20240709	110600	702464130	4470	4470	4470	4470	0
460	20240709	110500	702464130	4470	4470	4470	4470	1
461	20240709	110400	702459660	4475	4475	4475	4475	0
462	20240709	110300	702459660	4475	4475	4475	4475	0
463	20240709	110200	702459660	4475	4475	4475	4475	0
464	20240709	110100	702459660	4475	4435	4475	4435	1000
465	20240709	110000	698000390	4435	4435	4435	4435	0
466	20240709	105900	698000390	4435	4435	4435	4435	0
467	20240709	105800	698000390	4435	4435	4435	4435	38
468	20240709	105700	697831860	4435	4435	4435	4435	35
469	20240709	105600	697676635	4435	4435	4435	4430	68
470	20240709	105500	697375280	4415	4415	4415	4415	0
471	20240709	105400	697375280	4415	4415	4415	4415	0
472	20240709	105300	697375280	4415	4455	4455	4415	2706
473	20240709	105200	685386195	4475	4475	4475	4475	0
474	20240709	105100	685386195	4475	4475	4475	4475	0
475	20240709	105000	685386195	4475	4475	4475	4475	0
476	20240709	104900	685386195	4475	4475	4475	4475	0
477	20240709	104800	685386195	4475	4475	4475	4475	34
478	20240709	104700	685234045	4475	4475	4475	4475	0
479	20240709	104600	685234045	4475	4475	4475	4475	0
480	20240709	104500	685234045	4475	4475	4475	4475	0
481	20240709	104400	685234045	4475	4475	4475	4475	0
482	20240709	104300	685234045	4475	4475	4475	4475	30
483	20240709	104200	685099795	4455	4455	4455	4455	1
484	20240709	104100	685095340	4450	4450	4450	4450	0
485	20240709	104000	685095340	4450	4455	4455	4450	542
486	20240709	103900	682683010	4480	4480	4480	4480	0
487	20240709	103800	682683010	4480	4480	4480	4480	0
488	20240709	103700	682683010	4480	4480	4480	4480	0
489	20240709	103600	682683010	4480	4480	4480	4480	0
490	20240709	103500	682683010	4480	4480	4480	4480	0
491	20240709	103400	682683010	4480	4480	4480	4480	3
492	20240709	103300	682669570	4480	4480	4480	4480	0
493	20240709	103200	682669570	4480	4455	4480	4455	867
494	20240709	103100	678803385	4450	4450	4450	4450	0
495	20240709	103000	678803385	4450	4450	4450	4450	121
496	20240709	102900	678264935	4440	4450	4450	4440	31
497	20240709	102800	678127205	4445	4445	4445	4445	0
498	20240709	102700	678127205	4445	4445	4445	4445	0
499	20240709	102600	678127205	4445	4445	4445	4445	0
500	20240709	102500	678127205	4445	4445	4445	4445	0
501	20240709	102400	678127205	4445	4445	4445	4445	0
502	20240709	102300	678127205	4445	4445	4445	4445	0
503	20240709	102200	678127205	4445	4445	4445	4445	0
504	20240709	102100	678127205	4445	4445	4445	4445	0
505	20240709	102000	678127205	4445	4445	4445	4445	0
506	20240709	101900	678127205	4445	4445	4445	4445	0
507	20240709	101800	678127205	4445	4445	4445	4445	0
508	20240709	101700	678127205	4445	4445	4445	4445	0
509	20240709	101600	678127205	4445	4445	4445	4445	0
510	20240709	101500	678127205	4445	4445	4445	4445	0
511	20240709	101400	678127205	4445	4445	4445	4445	2
512	20240709	101300	678118315	4450	4450	4450	4450	300
513	20240709	101200	676783315	4450	4450	4450	4450	321
514	20240709	101100	675354865	4450	4460	4460	4450	251
515	20240709	101000	674237845	4450	4450	4450	4450	0
516	20240709	100900	674237845	4450	4450	4450	4450	199
517	20240709	100800	673352295	4460	4460	4460	4460	0
518	20240709	100700	673352295	4460	4460	4460	4460	0
519	20240709	100600	673352295	4460	4460	4460	4460	250
520	20240709	100500	672237295	4440	4440	4440	4440	0
521	20240709	100400	672237295	4440	4440	4440	4440	700
522	20240709	100300	669129295	4440	4455	4455	4440	401
523	20240709	100200	667347900	4460	4460	4460	4460	0
524	20240709	100100	667347900	4460	4460	4460	4460	33
525	20240709	100000	667200720	4460	4455	4460	4455	3
526	20240709	095900	667187350	4455	4455	4455	4455	0
527	20240709	095800	667187350	4455	4455	4455	4455	1
528	20240709	095700	667182895	4460	4460	4460	4460	1
529	20240709	095600	667178435	4460	4460	4460	4460	3
530	20240709	095500	667165055	4445	4445	4445	4445	0
531	20240709	095400	667165055	4445	4445	4445	4445	0
532	20240709	095300	667165055	4445	4410	4445	4410	457
533	20240709	095200	665142405	4450	4450	4450	4450	0
534	20240709	095100	665142405	4450	4450	4450	4450	0
535	20240709	095000	665142405	4450	4400	4450	4395	3069
536	20240709	094900	651504450	4390	4395	4395	4390	400
537	20240709	094800	649747895	4410	4410	4410	4410	0
538	20240709	094700	649747895	4410	4400	4410	4400	500
539	20240709	094600	647544245	4405	4395	4405	4385	1314
540	20240709	094500	641776225	4415	4410	4415	4390	1064
541	20240709	094400	637095650	4415	4415	4415	4415	0
542	20240709	094300	637095650	4415	4415	4415	4415	155
543	20240709	094200	636411325	4410	4415	4415	4410	210
544	20240709	094100	635485120	4415	4415	4415	4415	37
545	20240709	094000	635321765	4430	4430	4430	4430	0
546	20240709	093900	635321765	4430	4430	4430	4430	1
547	20240709	093800	635317335	4415	4425	4425	4415	641
548	20240709	093700	632485795	4440	4420	4440	4420	3
549	20240709	093600	632472515	4420	4430	4430	4420	538
550	20240709	093500	630090700	4435	4435	4435	4435	0
551	20240709	093400	630090700	4435	4435	4435	4435	0
552	20240709	093300	630090700	4435	4435	4435	4435	0
553	20240709	093200	630090700	4435	4435	4435	4435	375
554	20240709	093100	628427575	4425	4425	4425	4425	0
555	20240709	093000	628427575	4425	4425	4425	4425	141
556	20240709	092900	627803650	4425	4430	4430	4425	524
557	20240709	092800	625484890	4445	4425	4445	4425	83
558	20240709	092700	625117590	4440	4435	4440	4430	1000
559	20240709	092600	620687150	4445	4445	4445	4445	61
560	20240709	092500	620416005	4435	4450	4450	4435	160
561	20240709	092400	619705885	4440	4445	4450	4440	186
562	20240709	092300	618879745	4450	4450	4450	4445	4
563	20240709	092200	618861955	4445	4445	4460	4445	3
564	20240709	092100	618848605	4460	4440	4460	4440	2
565	20240709	092000	618839705	4460	4440	4460	4440	100
566	20240709	091900	618395445	4440	4465	4465	4440	236
567	20240709	091800	617345215	4465	4465	4465	4465	1
568	20240709	091700	617340750	4450	4450	4450	4450	222
569	20240709	091600	616352850	4480	4445	4480	4440	838
570	20240709	091500	612626735	4445	4440	4445	4440	258
571	20240709	091400	611481210	4440	4435	4440	4430	549
572	20240709	091300	609046730	4435	4455	4455	4435	1642
573	20240709	091200	601744700	4455	4455	4455	4450	1398
574	20240709	091100	595521280	4450	4450	4455	4450	435
575	20240709	091000	593585450	4450	4480	4500	4450	734
576	20240709	090900	590309395	4480	4480	4520	4470	1936
577	20240709	090800	581641310	4480	4470	4515	4470	3842
578	20240709	090700	564394625	4460	4690	4710	4380	43221
579	20240709	090600	367792435	4690	4700	4780	4645	46399
580	20240709	090500	149555775	4700	4460	4740	4460	31504
581	20240709	090400	3897590	4460	4460	4460	4460	0
582	20240709	090300	3897590	4460	4455	4460	4455	200
583	20240709	090200	3005840	4450	4375	4450	4375	9
584	20240709	090100	2965960	4460	4460	4460	4460	0
585	20240709	090000	2965960	4460	4360	4460	4360	679