KissMeData/007280/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185000	107443482	1626	1626	1626	1626	1668
3	20240709	184900	107443482	1626	1626	1626	1626	0
4	20240709	184800	107443482	1626	1626	1626	1626	0
5	20240709	184700	107443482	1626	1626	1626	1626	0
6	20240709	184600	107443482	1626	1626	1626	1626	0
7	20240709	184500	107443482	1626	1626	1626	1626	0
8	20240709	184400	107443482	1626	1626	1626	1626	0
9	20240709	184300	107443482	1626	1626	1626	1626	0
10	20240709	184200	107443482	1626	1626	1626	1626	0
11	20240709	184100	107443482	1626	1626	1626	1626	0
12	20240709	184000	107443482	1626	1626	1626	1626	0
13	20240709	183900	107443482	1626	1626	1626	1626	0
14	20240709	183800	107443482	1626	1626	1626	1626	0
15	20240709	183700	107443482	1626	1626	1626	1626	0
16	20240709	183600	107443482	1626	1626	1626	1626	0
17	20240709	183500	107443482	1626	1626	1626	1626	0
18	20240709	183400	107443482	1626	1626	1626	1626	0
19	20240709	183300	107443482	1626	1626	1626	1626	0
20	20240709	183200	107443482	1626	1626	1626	1626	0
21	20240709	183100	107443482	1626	1626	1626	1626	0
22	20240709	183000	107443482	1626	1626	1626	1626	0
23	20240709	182900	107443482	1626	1626	1626	1626	0
24	20240709	182800	107443482	1626	1626	1626	1626	0
25	20240709	182700	107443482	1626	1626	1626	1626	0
26	20240709	182600	107443482	1626	1626	1626	1626	0
27	20240709	182500	107443482	1626	1626	1626	1626	0
28	20240709	182400	107443482	1626	1626	1626	1626	0
29	20240709	182300	107443482	1626	1626	1626	1626	0
30	20240709	182200	107443482	1626	1626	1626	1626	0
31	20240709	182100	107443482	1626	1626	1626	1626	0
32	20240709	182000	107443482	1626	1626	1626	1626	1668
33	20240709	181900	107443482	1626	1626	1626	1626	0
34	20240709	181800	107443482	1626	1626	1626	1626	0
35	20240709	181700	107443482	1626	1626	1626	1626	0
36	20240709	181600	107443482	1626	1626	1626	1626	0
37	20240709	181500	107443482	1626	1626	1626	1626	0
38	20240709	181400	107443482	1626	1626	1626	1626	0
39	20240709	181300	107443482	1626	1626	1626	1626	0
40	20240709	181200	107443482	1626	1626	1626	1626	0
41	20240709	181100	107443482	1626	1626	1626	1626	0
42	20240709	181000	107443482	1626	1626	1626	1626	0
43	20240709	180900	107443482	1626	1626	1626	1626	0
44	20240709	180800	107443482	1626	1626	1626	1626	0
45	20240709	180700	107443482	1626	1626	1626	1626	0
46	20240709	180600	107443482	1626	1626	1626	1626	0
47	20240709	180500	107443482	1626	1626	1626	1626	0
48	20240709	180400	107443482	1626	1626	1626	1626	0
49	20240709	180300	107443482	1626	1626	1626	1626	0
50	20240709	180200	107443482	1626	1626	1626	1626	0
51	20240709	180100	107443482	1626	1626	1626	1626	0
52	20240709	180000	107443482	1626	1626	1626	1626	0
53	20240709	175900	107443482	1626	1626	1626	1626	0
54	20240709	175800	107443482	1626	1626	1626	1626	0
55	20240709	175700	107443482	1626	1626	1626	1626	0
56	20240709	175600	107443482	1626	1626	1626	1626	0
57	20240709	175500	107443482	1626	1626	1626	1626	0
58	20240709	175400	107443482	1626	1626	1626	1626	0
59	20240709	175300	107443482	1626	1626	1626	1626	0
60	20240709	175200	107443482	1626	1626	1626	1626	0
61	20240709	175100	107443482	1626	1626	1626	1626	0
62	20240709	175000	107443482	1626	1626	1626	1626	1668
63	20240709	174900	107443482	1626	1626	1626	1626	0
64	20240709	174800	107443482	1626	1626	1626	1626	0
65	20240709	174700	107443482	1626	1626	1626	1626	0
66	20240709	174600	107443482	1626	1626	1626	1626	0
67	20240709	174500	107443482	1626	1626	1626	1626	0
68	20240709	174400	107443482	1626	1626	1626	1626	0
69	20240709	174300	107443482	1626	1626	1626	1626	0
70	20240709	174200	107443482	1626	1626	1626	1626	0
71	20240709	174100	107443482	1626	1626	1626	1626	0
72	20240709	174000	107443482	1626	1626	1626	1626	0
73	20240709	173900	107443482	1626	1626	1626	1626	0
74	20240709	173800	107443482	1626	1626	1626	1626	0
75	20240709	173700	107443482	1626	1626	1626	1626	0
76	20240709	173600	107443482	1626	1626	1626	1626	0
77	20240709	173500	107443482	1626	1626	1626	1626	0
78	20240709	173400	107443482	1626	1626	1626	1626	0
79	20240709	173300	107443482	1626	1626	1626	1626	0
80	20240709	173200	107443482	1626	1626	1626	1626	0
81	20240709	173100	107443482	1626	1626	1626	1626	0
82	20240709	173000	107443482	1626	1626	1626	1626	0
83	20240709	172900	107443482	1626	1626	1626	1626	0
84	20240709	172800	107443482	1626	1626	1626	1626	0
85	20240709	172700	107443482	1626	1626	1626	1626	0
86	20240709	172600	107443482	1626	1626	1626	1626	0
87	20240709	172500	107443482	1626	1626	1626	1626	0
88	20240709	172400	107443482	1626	1626	1626	1626	0
89	20240709	172300	107443482	1626	1626	1626	1626	0
90	20240709	172200	107443482	1626	1626	1626	1626	0
91	20240709	172100	107443482	1626	1626	1626	1626	0
92	20240709	172000	107443482	1626	1626	1626	1626	1668
93	20240709	171900	107443482	1626	1626	1626	1626	0
94	20240709	171800	107443482	1626	1626	1626	1626	0
95	20240709	171700	107443482	1626	1626	1626	1626	0
96	20240709	171600	107443482	1626	1626	1626	1626	0
97	20240709	171500	107443482	1626	1626	1626	1626	0
98	20240709	171400	107443482	1626	1626	1626	1626	0
99	20240709	171300	107443482	1626	1626	1626	1626	0
100	20240709	171200	107443482	1626	1626	1626	1626	0
101	20240709	171100	107443482	1626	1626	1626	1626	0
102	20240709	171000	107443482	1626	1626	1626	1626	0
103	20240709	170900	107443482	1626	1626	1626	1626	0
104	20240709	170800	107443482	1626	1626	1626	1626	0
105	20240709	170700	107443482	1626	1626	1626	1626	0
106	20240709	170600	107443482	1626	1626	1626	1626	0
107	20240709	170500	107443482	1626	1626	1626	1626	0
108	20240709	170400	107443482	1626	1626	1626	1626	0
109	20240709	170300	107443482	1626	1626	1626	1626	0
110	20240709	170200	107443482	1626	1626	1626	1626	0
111	20240709	170100	107443482	1626	1626	1626	1626	0
112	20240709	170000	107443482	1626	1626	1626	1626	0
113	20240709	165900	107443482	1626	1626	1626	1626	0
114	20240709	165800	107443482	1626	1626	1626	1626	0
115	20240709	165700	107443482	1626	1626	1626	1626	0
116	20240709	165600	107443482	1626	1626	1626	1626	0
117	20240709	165500	107443482	1626	1626	1626	1626	0
118	20240709	165400	107443482	1626	1626	1626	1626	0
119	20240709	165300	107443482	1626	1626	1626	1626	0
120	20240709	165200	107443482	1626	1626	1626	1626	0
121	20240709	165100	107443482	1626	1626	1626	1626	0
122	20240709	165000	107443482	1626	1626	1626	1626	1668
123	20240709	164900	107443482	1626	1626	1626	1626	0
124	20240709	164800	107443482	1626	1626	1626	1626	0
125	20240709	164700	107443482	1626	1626	1626	1626	0
126	20240709	164600	107443482	1626	1626	1626	1626	0
127	20240709	164500	107443482	1626	1626	1626	1626	0
128	20240709	164400	107443482	1626	1626	1626	1626	0
129	20240709	164300	107443482	1626	1626	1626	1626	0
130	20240709	164200	107443482	1626	1626	1626	1626	0
131	20240709	164100	107443482	1626	1626	1626	1626	0
132	20240709	164000	107443482	1626	1626	1626	1626	0
133	20240709	163900	107443482	1626	1626	1626	1626	0
134	20240709	163800	107443482	1626	1626	1626	1626	0
135	20240709	163700	107443482	1626	1626	1626	1626	0
136	20240709	163600	107443482	1626	1626	1626	1626	0
137	20240709	163500	107443482	1626	1626	1626	1626	0
138	20240709	163400	107443482	1626	1626	1626	1626	0
139	20240709	163300	107443482	1626	1626	1626	1626	0
140	20240709	163200	107443482	1626	1626	1626	1626	0
141	20240709	163100	107443482	1626	1626	1626	1626	0
142	20240709	163000	107443482	1626	1626	1626	1626	0
143	20240709	162900	107443482	1626	1626	1626	1626	0
144	20240709	162800	107443482	1626	1626	1626	1626	0
145	20240709	162700	107443482	1626	1626	1626	1626	0
146	20240709	162600	107443482	1626	1626	1626	1626	0
147	20240709	162500	107443482	1626	1626	1626	1626	0
148	20240709	162400	107443482	1626	1626	1626	1626	0
149	20240709	162300	107443482	1626	1626	1626	1626	0
150	20240709	162200	107443482	1626	1626	1626	1626	0
151	20240709	162100	107443482	1626	1626	1626	1626	0
152	20240709	162000	107443482	1626	1626	1626	1626	1668
153	20240709	161900	107443482	1626	1626	1626	1626	0
154	20240709	161800	107443482	1626	1626	1626	1626	0
155	20240709	161700	107443482	1626	1626	1626	1626	0
156	20240709	161600	107443482	1626	1626	1626	1626	0
157	20240709	161500	107443482	1626	1626	1626	1626	0
158	20240709	161400	107443482	1626	1626	1626	1626	0
159	20240709	161300	107443482	1626	1626	1626	1626	0
160	20240709	161200	107443482	1626	1626	1626	1626	0
161	20240709	161100	107443482	1626	1626	1626	1626	0
162	20240709	161000	107443482	1626	1626	1626	1626	0
163	20240709	160900	107443482	1626	1626	1626	1626	0
164	20240709	160800	107443482	1626	1626	1626	1626	0
165	20240709	160700	107443482	1626	1626	1626	1626	0
166	20240709	160600	107443482	1626	1626	1626	1626	0
167	20240709	160500	107443482	1626	1626	1626	1626	0
168	20240709	160400	107443482	1626	1626	1626	1626	0
169	20240709	160300	107443482	1626	1626	1626	1626	0
170	20240709	160200	107443482	1626	1626	1626	1626	0
171	20240709	160100	107443482	1626	1626	1626	1626	0
172	20240709	160000	107443482	1626	1626	1626	1626	0
173	20240709	155900	107443482	1626	1626	1626	1626	0
174	20240709	155800	107443482	1626	1626	1626	1626	0
175	20240709	155700	107443482	1626	1626	1626	1626	0
176	20240709	155600	107443482	1626	1626	1626	1626	0
177	20240709	155500	107443482	1626	1626	1626	1626	0
178	20240709	155400	107443482	1626	1626	1626	1626	0
179	20240709	155300	107443482	1626	1626	1626	1626	0
180	20240709	155200	107443482	1626	1626	1626	1626	0
181	20240709	155100	107443482	1626	1626	1626	1626	0
182	20240709	155000	107443482	1626	1626	1626	1626	1668
183	20240709	154900	107443482	1626	1626	1626	1626	0
184	20240709	154800	107443482	1626	1626	1626	1626	0
185	20240709	154700	107443482	1626	1626	1626	1626	0
186	20240709	154600	107443482	1626	1626	1626	1626	0
187	20240709	154500	107443482	1626	1626	1626	1626	0
188	20240709	154400	107443482	1626	1626	1626	1626	0
189	20240709	154300	107443482	1626	1626	1626	1626	0
190	20240709	154200	107443482	1626	1626	1626	1626	0
191	20240709	154100	107443482	1626	1626	1626	1626	0
192	20240709	154000	107443482	1626	1626	1626	1626	0
193	20240709	153900	107443482	1626	1626	1626	1626	0
194	20240709	153800	107443482	1626	1626	1626	1626	0
195	20240709	153700	107443482	1626	1626	1626	1626	0
196	20240709	153600	107443482	1626	1626	1626	1626	0
197	20240709	153500	107443482	1626	1626	1626	1626	0
198	20240709	153400	107443482	1626	1626	1626	1626	0
199	20240709	153300	107443482	1626	1626	1626	1626	0
200	20240709	153200	107443482	1626	1626	1626	1626	0
201	20240709	153100	107443482	1626	1626	1626	1626	0
202	20240709	153000	107443482	1626	1626	1626	1626	1668
203	20240709	152900	104731314	1620	1620	1620	1620	0
204	20240709	152800	104731314	1620	1620	1620	1620	0
205	20240709	152700	104731314	1620	1620	1620	1620	0
206	20240709	152600	104731314	1620	1620	1620	1620	0
207	20240709	152500	104731314	1620	1620	1620	1620	0
208	20240709	152400	104731314	1620	1620	1620	1620	0
209	20240709	152300	104731314	1620	1620	1620	1620	0
210	20240709	152200	104731314	1620	1620	1620	1620	0
211	20240709	152100	104731314	1620	1620	1620	1620	0
212	20240709	152000	104731314	1620	1620	1620	1620	0
213	20240709	151900	104731314	1620	1606	1620	1605	5106
214	20240709	151800	96512301	1606	1606	1606	1606	0
215	20240709	151700	96512301	1606	1606	1606	1606	0
216	20240709	151600	96512301	1606	1611	1611	1606	324
217	20240709	151500	95991912	1611	1611	1611	1611	0
218	20240709	151400	95991912	1611	1611	1611	1611	0
219	20240709	151300	95991912	1611	1611	1611	1611	0
220	20240709	151200	95991912	1611	1611	1611	1611	0
221	20240709	151100	95991912	1611	1611	1611	1611	0
222	20240709	151000	95991912	1611	1611	1611	1611	0
223	20240709	150900	95991912	1611	1611	1611	1611	0
224	20240709	150800	95991912	1611	1611	1611	1611	0
225	20240709	150700	95991912	1611	1611	1611	1611	0
226	20240709	150600	95991912	1611	1611	1611	1611	0
227	20240709	150500	95991912	1611	1610	1611	1610	651
228	20240709	150400	94943582	1611	1611	1611	1611	0
229	20240709	150300	94943582	1611	1611	1611	1611	0
230	20240709	150200	94943582	1611	1611	1611	1611	0
231	20240709	150100	94943582	1611	1611	1611	1611	0
232	20240709	150000	94943582	1611	1611	1611	1611	0
233	20240709	145900	94943582	1611	1611	1611	1611	0
234	20240709	145800	94943582	1611	1611	1611	1611	0
235	20240709	145700	94943582	1611	1611	1611	1611	0
236	20240709	145600	94943582	1611	1611	1611	1611	0
237	20240709	145500	94943582	1611	1611	1611	1611	100
238	20240709	145400	94782482	1605	1605	1605	1605	0
239	20240709	145300	94782482	1605	1605	1605	1605	0
240	20240709	145200	94782482	1605	1605	1605	1605	0
241	20240709	145100	94782482	1605	1605	1605	1605	0
242	20240709	145000	94782482	1605	1605	1605	1605	0
243	20240709	144900	94782482	1605	1605	1605	1605	0
244	20240709	144800	94782482	1605	1605	1605	1605	96
245	20240709	144700	94628402	1605	1605	1605	1605	0
246	20240709	144600	94628402	1605	1605	1605	1605	905
247	20240709	144500	93175877	1605	1605	1605	1605	0
248	20240709	144400	93175877	1605	1605	1605	1605	0
249	20240709	144300	93175877	1605	1605	1605	1605	0
250	20240709	144200	93175877	1605	1605	1605	1605	500
251	20240709	144100	92373377	1611	1611	1611	1611	0
252	20240709	144000	92373377	1611	1611	1611	1611	0
253	20240709	143900	92373377	1611	1611	1611	1611	0
254	20240709	143800	92373377	1611	1611	1611	1611	0
255	20240709	143700	92373377	1611	1611	1611	1611	0
256	20240709	143600	92373377	1611	1611	1611	1611	0
257	20240709	143500	92373377	1611	1611	1611	1611	0
258	20240709	143400	92373377	1611	1611	1611	1611	0
259	20240709	143300	92373377	1611	1611	1611	1611	0
260	20240709	143200	92373377	1611	1611	1611	1611	0
261	20240709	143100	92373377	1611	1611	1611	1611	0
262	20240709	143000	92373377	1611	1611	1611	1611	0
263	20240709	142900	92373377	1611	1611	1611	1611	1
264	20240709	142800	92371766	1600	1600	1600	1600	0
265	20240709	142700	92371766	1600	1600	1600	1600	0
266	20240709	142600	92371766	1600	1600	1600	1600	0
267	20240709	142500	92371766	1600	1600	1600	1600	0
268	20240709	142400	92371766	1600	1600	1600	1600	0
269	20240709	142300	92371766	1600	1600	1600	1600	0
270	20240709	142200	92371766	1600	1600	1600	1600	0
271	20240709	142100	92371766	1600	1600	1600	1600	0
272	20240709	142000	92371766	1600	1600	1600	1600	0
273	20240709	141900	92371766	1600	1600	1600	1600	0
274	20240709	141800	92371766	1600	1600	1600	1600	0
275	20240709	141700	92371766	1600	1600	1600	1600	0
276	20240709	141600	92371766	1600	1600	1600	1600	0
277	20240709	141500	92371766	1600	1600	1600	1600	0
278	20240709	141400	92371766	1600	1600	1600	1600	0
279	20240709	141300	92371766	1600	1600	1600	1600	0
280	20240709	141200	92371766	1600	1600	1600	1600	0
281	20240709	141100	92371766	1600	1600	1600	1600	0
282	20240709	141000	92371766	1600	1600	1600	1600	0
283	20240709	140900	92371766	1600	1600	1600	1600	0
284	20240709	140800	92371766	1600	1600	1600	1600	0
285	20240709	140700	92371766	1600	1600	1600	1600	0
286	20240709	140600	92371766	1600	1600	1600	1600	0
287	20240709	140500	92371766	1600	1600	1600	1600	0
288	20240709	140400	92371766	1600	1600	1600	1600	0
289	20240709	140300	92371766	1600	1599	1600	1599	3893
290	20240709	140200	86145043	1599	1599	1599	1599	0
291	20240709	140100	86145043	1599	1599	1599	1599	0
292	20240709	140000	86145043	1599	1599	1599	1599	0
293	20240709	135900	86145043	1599	1599	1599	1599	0
294	20240709	135800	86145043	1599	1599	1599	1599	20
295	20240709	135700	86113063	1599	1599	1599	1599	5
296	20240709	135600	86105068	1598	1598	1598	1598	0
297	20240709	135500	86105068	1598	1598	1598	1598	0
298	20240709	135400	86105068	1598	1598	1598	1598	0
299	20240709	135300	86105068	1598	1598	1598	1598	0
300	20240709	135200	86105068	1598	1598	1598	1598	0
301	20240709	135100	86105068	1598	1598	1598	1598	0
302	20240709	135000	86105068	1598	1598	1598	1598	0
303	20240709	134900	86105068	1598	1598	1598	1598	0
304	20240709	134800	86105068	1598	1598	1598	1598	0
305	20240709	134700	86105068	1598	1598	1598	1598	0
306	20240709	134600	86105068	1598	1598	1598	1598	0
307	20240709	134500	86105068	1598	1598	1598	1598	0
308	20240709	134400	86105068	1598	1598	1598	1598	0
309	20240709	134300	86105068	1598	1598	1598	1598	0
310	20240709	134200	86105068	1598	1598	1598	1598	0
311	20240709	134100	86105068	1598	1598	1598	1598	0
312	20240709	134000	86105068	1598	1598	1598	1598	0
313	20240709	133900	86105068	1598	1598	1598	1598	27
314	20240709	133800	86061922	1599	1599	1599	1599	0
315	20240709	133700	86061922	1599	1599	1599	1599	0
316	20240709	133600	86061922	1599	1599	1599	1599	0
317	20240709	133500	86061922	1599	1599	1599	1599	0
318	20240709	133400	86061922	1599	1599	1599	1599	0
319	20240709	133300	86061922	1599	1599	1599	1599	0
320	20240709	133200	86061922	1599	1599	1599	1599	0
321	20240709	133100	86061922	1599	1599	1599	1599	0
322	20240709	133000	86061922	1599	1599	1599	1599	0
323	20240709	132900	86061922	1599	1599	1599	1599	0
324	20240709	132800	86061922	1599	1599	1599	1599	0
325	20240709	132700	86061922	1599	1599	1599	1599	0
326	20240709	132600	86061922	1599	1599	1599	1599	5
327	20240709	132500	86053927	1599	1599	1599	1599	0
328	20240709	132400	86053927	1599	1599	1599	1599	0
329	20240709	132300	86053927	1599	1599	1599	1599	0
330	20240709	132200	86053927	1599	1599	1599	1599	0
331	20240709	132100	86053927	1599	1599	1599	1599	0
332	20240709	132000	86053927	1599	1599	1599	1599	0
333	20240709	131900	86053927	1599	1599	1599	1599	238
334	20240709	131800	85673365	1599	1599	1599	1599	0
335	20240709	131700	85673365	1599	1599	1599	1599	0
336	20240709	131600	85673365	1599	1599	1599	1599	500
337	20240709	131500	84873865	1599	1599	1599	1599	501
338	20240709	131400	84072766	1599	1599	1599	1599	0
339	20240709	131300	84072766	1599	1599	1599	1599	0
340	20240709	131200	84072766	1599	1599	1599	1599	0
341	20240709	131100	84072766	1599	1599	1599	1599	0
342	20240709	131000	84072766	1599	1599	1599	1599	0
343	20240709	130900	84072766	1599	1599	1599	1599	899
344	20240709	130800	82635265	1599	1599	1599	1599	0
345	20240709	130700	82635265	1599	1599	1599	1599	101
346	20240709	130600	82473766	1599	1599	1599	1599	0
347	20240709	130500	82473766	1599	1599	1599	1599	0
348	20240709	130400	82473766	1599	1599	1599	1599	0
349	20240709	130300	82473766	1599	1599	1599	1599	0
350	20240709	130200	82473766	1599	1599	1599	1599	0
351	20240709	130100	82473766	1599	1599	1599	1599	2
352	20240709	130000	82470568	1599	1599	1599	1599	6
353	20240709	125900	82460974	1599	1599	1599	1599	2
354	20240709	125800	82457776	1599	1599	1599	1599	14
355	20240709	125700	82435390	1599	1599	1599	1599	0
356	20240709	125600	82435390	1599	1599	1599	1599	66
357	20240709	125500	82329856	1600	1600	1600	1600	0
358	20240709	125400	82329856	1600	1600	1600	1600	0
359	20240709	125300	82329856	1600	1600	1600	1600	0
360	20240709	125200	82329856	1600	1600	1600	1600	0
361	20240709	125100	82329856	1600	1600	1600	1600	0
362	20240709	125000	82329856	1600	1600	1600	1600	0
363	20240709	124900	82329856	1600	1600	1600	1600	0
364	20240709	124800	82329856	1600	1600	1600	1600	0
365	20240709	124700	82329856	1600	1600	1600	1600	0
366	20240709	124600	82329856	1600	1600	1600	1600	0
367	20240709	124500	82329856	1600	1600	1600	1600	0
368	20240709	124400	82329856	1600	1600	1600	1600	0
369	20240709	124300	82329856	1600	1600	1600	1600	0
370	20240709	124200	82329856	1600	1600	1600	1600	0
371	20240709	124100	82329856	1600	1600	1600	1600	0
372	20240709	124000	82329856	1600	1600	1600	1600	0
373	20240709	123900	82329856	1600	1600	1600	1600	0
374	20240709	123800	82329856	1600	1600	1600	1600	0
375	20240709	123700	82329856	1600	1600	1600	1600	502
376	20240709	123600	81526656	1600	1600	1600	1600	0
377	20240709	123500	81526656	1600	1600	1600	1600	7
378	20240709	123400	81515456	1599	1599	1599	1599	0
379	20240709	123300	81515456	1599	1599	1599	1599	0
380	20240709	123200	81515456	1599	1599	1599	1599	0
381	20240709	123100	81515456	1599	1599	1599	1599	0
382	20240709	123000	81515456	1599	1599	1599	1599	0
383	20240709	122900	81515456	1599	1599	1599	1599	0
384	20240709	122800	81515456	1599	1599	1599	1599	0
385	20240709	122700	81515456	1599	1599	1599	1599	1
386	20240709	122600	81513857	1599	1599	1599	1599	40
387	20240709	122500	81449897	1593	1593	1593	1593	0
388	20240709	122400	81449897	1593	1593	1593	1593	0
389	20240709	122300	81449897	1593	1593	1593	1593	0
390	20240709	122200	81449897	1593	1593	1593	1593	0
391	20240709	122100	81449897	1593	1593	1593	1593	0
392	20240709	122000	81449897	1593	1594	1594	1593	200
393	20240709	121900	81131293	1594	1594	1594	1594	0
394	20240709	121800	81131293	1594	1594	1594	1594	0
395	20240709	121700	81131293	1594	1597	1597	1594	6500
396	20240709	121600	70767510	1600	1600	1600	1600	1399
397	20240709	121500	68529110	1600	1602	1602	1600	601
398	20240709	121400	67567386	1600	1601	1601	1600	58
399	20240709	121300	67474546	1602	1602	1602	1602	0
400	20240709	121200	67474546	1602	1602	1602	1602	3048
401	20240709	121100	62591650	1602	1602	1602	1602	600
402	20240709	121000	61630450	1601	1601	1601	1601	1000
403	20240709	120900	60029450	1602	1602	1602	1602	352
404	20240709	120800	59465546	1622	1622	1622	1622	0
405	20240709	120700	59465546	1622	1622	1622	1622	0
406	20240709	120600	59465546	1622	1622	1622	1622	0
407	20240709	120500	59465546	1622	1622	1622	1622	0
408	20240709	120400	59465546	1622	1622	1622	1622	0
409	20240709	120300	59465546	1622	1622	1622	1622	0
410	20240709	120200	59465546	1622	1622	1622	1622	0
411	20240709	120100	59465546	1622	1622	1622	1622	0
412	20240709	120000	59465546	1622	1622	1622	1622	0
413	20240709	115900	59465546	1622	1622	1622	1622	0
414	20240709	115800	59465546	1622	1622	1622	1622	0
415	20240709	115700	59465546	1622	1622	1622	1622	0
416	20240709	115600	59465546	1622	1622	1622	1622	0
417	20240709	115500	59465546	1622	1622	1622	1622	0
418	20240709	115400	59465546	1622	1622	1622	1622	0
419	20240709	115300	59465546	1622	1622	1622	1622	985
420	20240709	115200	57867876	1622	1622	1622	1622	0
421	20240709	115100	57867876	1622	1622	1622	1622	1
422	20240709	115000	57866254	1624	1624	1624	1624	0
423	20240709	114900	57866254	1624	1624	1624	1624	0
424	20240709	114800	57866254	1624	1624	1624	1624	0
425	20240709	114700	57866254	1624	1624	1624	1624	0
426	20240709	114600	57866254	1624	1624	1624	1624	0
427	20240709	114500	57866254	1624	1624	1624	1624	0
428	20240709	114400	57866254	1624	1624	1624	1624	0
429	20240709	114300	57866254	1624	1611	1624	1611	26
430	20240709	114200	57824355	1609	1608	1609	1608	375
431	20240709	114100	57221044	1609	1609	1609	1609	0
432	20240709	114000	57221044	1609	1609	1609	1609	2
433	20240709	113900	57217826	1609	1609	1609	1609	0
434	20240709	113800	57217826	1609	1608	1609	1608	551
435	20240709	113700	56331817	1608	1608	1608	1608	0
436	20240709	113600	56331817	1608	1608	1608	1608	0
437	20240709	113500	56331817	1608	1608	1608	1608	0
438	20240709	113400	56331817	1608	1608	1608	1608	0
439	20240709	113300	56331817	1608	1608	1608	1608	0
440	20240709	113200	56331817	1608	1608	1608	1608	0
441	20240709	113100	56331817	1608	1608	1608	1608	0
442	20240709	113000	56331817	1608	1608	1608	1608	0
443	20240709	112900	56331817	1608	1608	1608	1608	0
444	20240709	112800	56331817	1608	1608	1608	1608	1
445	20240709	112700	56330209	1606	1606	1606	1606	565
446	20240709	112600	55422819	1606	1604	1606	1604	518
447	20240709	112500	54591945	1604	1604	1604	1604	1
448	20240709	112400	54590341	1602	1602	1602	1602	418
449	20240709	112300	53920705	1602	1602	1602	1602	1
450	20240709	112200	53919103	1593	1593	1593	1593	0
451	20240709	112100	53919103	1593	1593	1593	1593	0
452	20240709	112000	53919103	1593	1596	1596	1593	33
453	20240709	111900	53866528	1602	1602	1602	1602	0
454	20240709	111800	53866528	1602	1602	1602	1602	0
455	20240709	111700	53866528	1602	1602	1602	1602	0
456	20240709	111600	53866528	1602	1602	1602	1602	0
457	20240709	111500	53866528	1602	1602	1602	1602	0
458	20240709	111400	53866528	1602	1602	1602	1602	99
459	20240709	111300	53707930	1607	1607	1607	1607	0
460	20240709	111200	53707930	1607	1607	1607	1607	0
461	20240709	111100	53707930	1607	1607	1607	1607	0
462	20240709	111000	53707930	1607	1607	1607	1607	0
463	20240709	110900	53707930	1607	1607	1607	1607	0
464	20240709	110800	53707930	1607	1607	1607	1607	0
465	20240709	110700	53707930	1607	1607	1607	1607	0
466	20240709	110600	53707930	1607	1598	1607	1598	1587
467	20240709	110500	51165447	1598	1598	1598	1598	1
468	20240709	110400	51163849	1599	1599	1599	1599	0
469	20240709	110300	51163849	1599	1599	1599	1592	2002
470	20240709	110200	47974725	1594	1594	1594	1594	0
471	20240709	110100	47974725	1594	1594	1594	1594	0
472	20240709	110000	47974725	1594	1594	1594	1594	1000
473	20240709	105900	46380725	1593	1593	1593	1593	1000
474	20240709	105800	44787725	1601	1601	1601	1601	1
475	20240709	105700	44786124	1593	1595	1595	1593	3000
476	20240709	105600	40005925	1595	1595	1595	1595	7000
477	20240709	105500	28840925	1595	1597	1597	1595	5000
478	20240709	105400	20862595	1597	1608	1608	1597	500
479	20240709	105300	20063610	1610	1609	1610	1609	2
480	20240709	105200	20060391	1607	1609	1609	1607	2
481	20240709	105100	20057175	1598	1598	1598	1598	0
482	20240709	105000	20057175	1598	1598	1598	1598	0
483	20240709	104900	20057175	1598	1599	1599	1598	1000
484	20240709	104800	18458929	1599	1599	1599	1599	0
485	20240709	104700	18458929	1599	1600	1600	1599	1500
486	20240709	104600	16059700	1600	1602	1602	1600	1500
487	20240709	104500	13658942	1600	1600	1600	1600	0
488	20240709	104400	13658942	1600	1600	1600	1600	0
489	20240709	104300	13658942	1600	1600	1600	1600	0
490	20240709	104200	13658942	1600	1600	1600	1600	0
491	20240709	104100	13658942	1600	1600	1600	1600	0
492	20240709	104000	13658942	1600	1600	1600	1600	0
493	20240709	103900	13658942	1600	1600	1600	1600	0
494	20240709	103800	13658942	1600	1600	1600	1600	0
495	20240709	103700	13658942	1600	1600	1600	1600	0
496	20240709	103600	13658942	1600	1600	1600	1600	0
497	20240709	103500	13658942	1600	1600	1600	1600	0
498	20240709	103400	13658942	1600	1600	1600	1600	0
499	20240709	103300	13658942	1600	1601	1601	1600	1440
500	20240709	103200	11354792	1600	1600	1600	1600	0
501	20240709	103100	11354792	1600	1600	1600	1600	0
502	20240709	103000	11354792	1600	1600	1600	1600	0
503	20240709	102900	11354792	1600	1600	1600	1600	0
504	20240709	102800	11354792	1600	1600	1600	1600	0
505	20240709	102700	11354792	1600	1600	1600	1600	0
506	20240709	102600	11354792	1600	1600	1600	1600	0
507	20240709	102500	11354792	1600	1600	1600	1600	0
508	20240709	102400	11354792	1600	1600	1600	1600	0
509	20240709	102300	11354792	1600	1600	1600	1600	0
510	20240709	102200	11354792	1600	1600	1600	1600	0
511	20240709	102100	11354792	1600	1600	1600	1600	0
512	20240709	102000	11354792	1600	1601	1601	1600	450
513	20240709	101900	10634704	1600	1600	1600	1600	0
514	20240709	101800	10634704	1600	1602	1602	1600	964
515	20240709	101700	9092030	1601	1601	1601	1601	0
516	20240709	101600	9092030	1601	1601	1601	1601	1000
517	20240709	101500	7491030	1601	1602	1602	1601	1000
518	20240709	101400	5889640	1602	1602	1602	1602	0
519	20240709	101300	5889640	1602	1602	1602	1602	0
520	20240709	101200	5889640	1602	1602	1602	1602	0
521	20240709	101100	5889640	1602	1602	1602	1602	0
522	20240709	101000	5889640	1602	1611	1611	1602	1133
523	20240709	100900	4072026	1612	1612	1612	1612	0
524	20240709	100800	4072026	1612	1612	1612	1612	0
525	20240709	100700	4072026	1612	1612	1612	1612	0
526	20240709	100600	4072026	1612	1612	1612	1612	0
527	20240709	100500	4072026	1612	1612	1612	1612	1
528	20240709	100400	4070414	1612	1612	1612	1612	1
529	20240709	100300	4068802	1612	1612	1612	1612	0
530	20240709	100200	4068802	1612	1612	1612	1612	10
531	20240709	100100	4052682	1613	1613	1613	1613	0
532	20240709	100000	4052682	1613	1613	1613	1613	7
533	20240709	095900	4041391	1613	1613	1613	1613	0
534	20240709	095800	4041391	1613	1613	1613	1613	0
535	20240709	095700	4041391	1613	1613	1613	1613	0
536	20240709	095600	4041391	1613	1613	1613	1613	0
537	20240709	095500	4041391	1613	1620	1620	1613	252
538	20240709	095400	3634413	1621	1621	1621	1621	0
539	20240709	095300	3634413	1621	1627	1627	1621	20
540	20240709	095200	3601949	1627	1627	1627	1627	0
541	20240709	095100	3601949	1627	1627	1627	1627	0
542	20240709	095000	3601949	1627	1629	1629	1627	4
543	20240709	094900	3595439	1629	1629	1629	1629	50
544	20240709	094800	3513989	1629	1629	1629	1629	290
545	20240709	094700	3041579	1630	1630	1630	1630	0
546	20240709	094600	3041579	1630	1630	1630	1630	1
547	20240709	094500	3039949	1630	1630	1630	1630	0
548	20240709	094400	3039949	1630	1630	1630	1630	0
549	20240709	094300	3039949	1630	1630	1630	1630	10
550	20240709	094200	3023649	1630	1630	1630	1630	0
551	20240709	094100	3023649	1630	1630	1630	1630	0
552	20240709	094000	3023649	1630	1630	1630	1630	0
553	20240709	093900	3023649	1630	1630	1630	1630	6
554	20240709	093800	3013869	1630	1630	1630	1630	0
555	20240709	093700	3013869	1630	1630	1630	1630	1
556	20240709	093600	3012239	1630	1630	1630	1630	0
557	20240709	093500	3012239	1630	1630	1630	1630	0
558	20240709	093400	3012239	1630	1630	1630	1630	1
559	20240709	093300	3010609	1630	1630	1630	1630	0
560	20240709	093200	3010609	1630	1630	1630	1630	0
561	20240709	093100	3010609	1630	1630	1630	1630	0
562	20240709	093000	3010609	1630	1630	1630	1630	1
563	20240709	092900	3008979	1630	1630	1630	1630	600
564	20240709	092800	2030979	1630	1630	1630	1630	6
565	20240709	092700	2021199	1630	1630	1630	1630	300
566	20240709	092600	1532199	1630	1630	1630	1630	1
567	20240709	092500	1530569	1629	1629	1629	1629	0
568	20240709	092400	1530569	1629	1629	1629	1629	0
569	20240709	092300	1530569	1629	1629	1629	1629	0
570	20240709	092200	1530569	1629	1629	1629	1629	1
571	20240709	092100	1528940	1630	1630	1630	1630	0
572	20240709	092000	1528940	1630	1630	1630	1630	0
573	20240709	091900	1528940	1630	1630	1630	1630	0
574	20240709	091800	1528940	1630	1630	1630	1630	1
575	20240709	091700	1527310	1630	1630	1630	1630	0
576	20240709	091600	1527310	1630	1630	1630	1630	0
577	20240709	091500	1527310	1630	1630	1630	1630	0
578	20240709	091400	1527310	1630	1630	1630	1630	1
579	20240709	091300	1525680	1630	1630	1630	1630	0
580	20240709	091200	1525680	1630	1630	1630	1630	0
581	20240709	091100	1525680	1630	1630	1630	1630	100
582	20240709	091000	1362680	1630	1630	1630	1630	0
583	20240709	090900	1362680	1630	1630	1630	1630	0
584	20240709	090800	1362680	1630	1630	1630	1630	0
585	20240709	090700	1362680	1630	1630	1630	1630	700
586	20240709	090600	221680	1630	1630	1630	1630	0
587	20240709	090500	221680	1630	1630	1630	1630	6
588	20240709	090400	211900	1630	1630	1630	1630	0
589	20240709	090300	211900	1630	1630	1630	1630	34
590	20240709	090200	156480	1630	1630	1630	1630	0
591	20240709	090100	156480	1630	1630	1630	1630	0
592	20240709	090000	156480	1630	1630	1630	1630	95