KissMeData/008370/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185200	67991210	4375	4375	4375	4375	486
3	20240709	185100	67991210	4375	4375	4375	4375	0
4	20240709	185000	67991210	4375	4375	4375	4375	0
5	20240709	184900	67991210	4375	4375	4375	4375	0
6	20240709	184800	67991210	4375	4375	4375	4375	0
7	20240709	184700	67991210	4375	4375	4375	4375	0
8	20240709	184600	67991210	4375	4375	4375	4375	0
9	20240709	184500	67991210	4375	4375	4375	4375	0
10	20240709	184400	67991210	4375	4375	4375	4375	0
11	20240709	184300	67991210	4375	4375	4375	4375	0
12	20240709	184200	67991210	4375	4375	4375	4375	0
13	20240709	184100	67991210	4375	4375	4375	4375	0
14	20240709	184000	67991210	4375	4375	4375	4375	0
15	20240709	183900	67991210	4375	4375	4375	4375	0
16	20240709	183800	67991210	4375	4375	4375	4375	0
17	20240709	183700	67991210	4375	4375	4375	4375	0
18	20240709	183600	67991210	4375	4375	4375	4375	0
19	20240709	183500	67991210	4375	4375	4375	4375	0
20	20240709	183400	67991210	4375	4375	4375	4375	0
21	20240709	183300	67991210	4375	4375	4375	4375	0
22	20240709	183200	67991210	4375	4375	4375	4375	0
23	20240709	183100	67991210	4375	4375	4375	4375	0
24	20240709	183000	67991210	4375	4375	4375	4375	0
25	20240709	182900	67991210	4375	4375	4375	4375	0
26	20240709	182800	67991210	4375	4375	4375	4375	0
27	20240709	182700	67991210	4375	4375	4375	4375	0
28	20240709	182600	67991210	4375	4375	4375	4375	0
29	20240709	182500	67991210	4375	4375	4375	4375	0
30	20240709	182400	67991210	4375	4375	4375	4375	0
31	20240709	182300	67991210	4375	4375	4375	4375	0
32	20240709	182200	67991210	4375	4375	4375	4375	486
33	20240709	182100	67991210	4375	4375	4375	4375	0
34	20240709	182000	67991210	4375	4375	4375	4375	0
35	20240709	181900	67991210	4375	4375	4375	4375	0
36	20240709	181800	67991210	4375	4375	4375	4375	0
37	20240709	181700	67991210	4375	4375	4375	4375	0
38	20240709	181600	67991210	4375	4375	4375	4375	0
39	20240709	181500	67991210	4375	4375	4375	4375	0
40	20240709	181400	67991210	4375	4375	4375	4375	0
41	20240709	181300	67991210	4375	4375	4375	4375	0
42	20240709	181200	67991210	4375	4375	4375	4375	0
43	20240709	181100	67991210	4375	4375	4375	4375	0
44	20240709	181000	67991210	4375	4375	4375	4375	0
45	20240709	180900	67991210	4375	4375	4375	4375	0
46	20240709	180800	67991210	4375	4375	4375	4375	0
47	20240709	180700	67991210	4375	4375	4375	4375	0
48	20240709	180600	67991210	4375	4375	4375	4375	0
49	20240709	180500	67991210	4375	4375	4375	4375	0
50	20240709	180400	67991210	4375	4375	4375	4375	0
51	20240709	180300	67991210	4375	4375	4375	4375	0
52	20240709	180200	67991210	4375	4375	4375	4375	0
53	20240709	180100	67991210	4375	4375	4375	4375	0
54	20240709	180000	67991210	4375	4375	4375	4375	0
55	20240709	175900	67991210	4375	4375	4375	4375	0
56	20240709	175800	67991210	4375	4375	4375	4375	0
57	20240709	175700	67991210	4375	4375	4375	4375	0
58	20240709	175600	67991210	4375	4375	4375	4375	0
59	20240709	175500	67991210	4375	4375	4375	4375	0
60	20240709	175400	67991210	4375	4375	4375	4375	0
61	20240709	175300	67991210	4375	4375	4375	4375	0
62	20240709	175200	67991210	4375	4375	4375	4375	486
63	20240709	175100	67991210	4375	4375	4375	4375	0
64	20240709	175000	67991210	4375	4375	4375	4375	0
65	20240709	174900	67991210	4375	4375	4375	4375	0
66	20240709	174800	67991210	4375	4375	4375	4375	0
67	20240709	174700	67991210	4375	4375	4375	4375	0
68	20240709	174600	67991210	4375	4375	4375	4375	0
69	20240709	174500	67991210	4375	4375	4375	4375	0
70	20240709	174400	67991210	4375	4375	4375	4375	0
71	20240709	174300	67991210	4375	4375	4375	4375	0
72	20240709	174200	67991210	4375	4375	4375	4375	0
73	20240709	174100	67991210	4375	4375	4375	4375	0
74	20240709	174000	67991210	4375	4375	4375	4375	0
75	20240709	173900	67991210	4375	4375	4375	4375	0
76	20240709	173800	67991210	4375	4375	4375	4375	0
77	20240709	173700	67991210	4375	4375	4375	4375	0
78	20240709	173600	67991210	4375	4375	4375	4375	0
79	20240709	173500	67991210	4375	4375	4375	4375	0
80	20240709	173400	67991210	4375	4375	4375	4375	0
81	20240709	173300	67991210	4375	4375	4375	4375	0
82	20240709	173200	67991210	4375	4375	4375	4375	0
83	20240709	173100	67991210	4375	4375	4375	4375	0
84	20240709	173000	67991210	4375	4375	4375	4375	0
85	20240709	172900	67991210	4375	4375	4375	4375	0
86	20240709	172800	67991210	4375	4375	4375	4375	0
87	20240709	172700	67991210	4375	4375	4375	4375	0
88	20240709	172600	67991210	4375	4375	4375	4375	0
89	20240709	172500	67991210	4375	4375	4375	4375	0
90	20240709	172400	67991210	4375	4375	4375	4375	0
91	20240709	172300	67991210	4375	4375	4375	4375	0
92	20240709	172200	67991210	4375	4375	4375	4375	486
93	20240709	172100	67991210	4375	4375	4375	4375	0
94	20240709	172000	67991210	4375	4375	4375	4375	0
95	20240709	171900	67991210	4375	4375	4375	4375	0
96	20240709	171800	67991210	4375	4375	4375	4375	0
97	20240709	171700	67991210	4375	4375	4375	4375	0
98	20240709	171600	67991210	4375	4375	4375	4375	0
99	20240709	171500	67991210	4375	4375	4375	4375	0
100	20240709	171400	67991210	4375	4375	4375	4375	0
101	20240709	171300	67991210	4375	4375	4375	4375	0
102	20240709	171200	67991210	4375	4375	4375	4375	0
103	20240709	171100	67991210	4375	4375	4375	4375	0
104	20240709	171000	67991210	4375	4375	4375	4375	0
105	20240709	170900	67991210	4375	4375	4375	4375	0
106	20240709	170800	67991210	4375	4375	4375	4375	0
107	20240709	170700	67991210	4375	4375	4375	4375	0
108	20240709	170600	67991210	4375	4375	4375	4375	0
109	20240709	170500	67991210	4375	4375	4375	4375	0
110	20240709	170400	67991210	4375	4375	4375	4375	0
111	20240709	170300	67991210	4375	4375	4375	4375	0
112	20240709	170200	67991210	4375	4375	4375	4375	0
113	20240709	170100	67991210	4375	4375	4375	4375	0
114	20240709	170000	67991210	4375	4375	4375	4375	0
115	20240709	165900	67991210	4375	4375	4375	4375	0
116	20240709	165800	67991210	4375	4375	4375	4375	0
117	20240709	165700	67991210	4375	4375	4375	4375	0
118	20240709	165600	67991210	4375	4375	4375	4375	0
119	20240709	165500	67991210	4375	4375	4375	4375	0
120	20240709	165400	67991210	4375	4375	4375	4375	0
121	20240709	165300	67991210	4375	4375	4375	4375	0
122	20240709	165200	67991210	4375	4375	4375	4375	486
123	20240709	165100	67991210	4375	4375	4375	4375	0
124	20240709	165000	67991210	4375	4375	4375	4375	0
125	20240709	164900	67991210	4375	4375	4375	4375	0
126	20240709	164800	67991210	4375	4375	4375	4375	0
127	20240709	164700	67991210	4375	4375	4375	4375	0
128	20240709	164600	67991210	4375	4375	4375	4375	0
129	20240709	164500	67991210	4375	4375	4375	4375	0
130	20240709	164400	67991210	4375	4375	4375	4375	0
131	20240709	164300	67991210	4375	4375	4375	4375	0
132	20240709	164200	67991210	4375	4375	4375	4375	0
133	20240709	164100	67991210	4375	4375	4375	4375	0
134	20240709	164000	67991210	4375	4375	4375	4375	0
135	20240709	163900	67991210	4375	4375	4375	4375	0
136	20240709	163800	67991210	4375	4375	4375	4375	0
137	20240709	163700	67991210	4375	4375	4375	4375	0
138	20240709	163600	67991210	4375	4375	4375	4375	0
139	20240709	163500	67991210	4375	4375	4375	4375	0
140	20240709	163400	67991210	4375	4375	4375	4375	0
141	20240709	163300	67991210	4375	4375	4375	4375	0
142	20240709	163200	67991210	4375	4375	4375	4375	0
143	20240709	163100	67991210	4375	4375	4375	4375	0
144	20240709	163000	67991210	4375	4375	4375	4375	0
145	20240709	162900	67991210	4375	4375	4375	4375	0
146	20240709	162800	67991210	4375	4375	4375	4375	0
147	20240709	162700	67991210	4375	4375	4375	4375	0
148	20240709	162600	67991210	4375	4375	4375	4375	0
149	20240709	162500	67991210	4375	4375	4375	4375	0
150	20240709	162400	67991210	4375	4375	4375	4375	0
151	20240709	162300	67991210	4375	4375	4375	4375	0
152	20240709	162200	67991210	4375	4375	4375	4375	486
153	20240709	162100	67991210	4375	4375	4375	4375	0
154	20240709	162000	67991210	4375	4375	4375	4375	0
155	20240709	161900	67991210	4375	4375	4375	4375	0
156	20240709	161800	67991210	4375	4375	4375	4375	0
157	20240709	161700	67991210	4375	4375	4375	4375	0
158	20240709	161600	67991210	4375	4375	4375	4375	0
159	20240709	161500	67991210	4375	4375	4375	4375	0
160	20240709	161400	67991210	4375	4375	4375	4375	0
161	20240709	161300	67991210	4375	4375	4375	4375	0
162	20240709	161200	67991210	4375	4375	4375	4375	0
163	20240709	161100	67991210	4375	4375	4375	4375	0
164	20240709	161000	67991210	4375	4375	4375	4375	0
165	20240709	160900	67991210	4375	4375	4375	4375	0
166	20240709	160800	67991210	4375	4375	4375	4375	0
167	20240709	160700	67991210	4375	4375	4375	4375	0
168	20240709	160600	67991210	4375	4375	4375	4375	0
169	20240709	160500	67991210	4375	4375	4375	4375	0
170	20240709	160400	67991210	4375	4375	4375	4375	0
171	20240709	160300	67991210	4375	4375	4375	4375	0
172	20240709	160200	67991210	4375	4375	4375	4375	0
173	20240709	160100	67991210	4375	4375	4375	4375	0
174	20240709	160000	67991210	4375	4375	4375	4375	0
175	20240709	155900	67991210	4375	4375	4375	4375	0
176	20240709	155800	67991210	4375	4375	4375	4375	0
177	20240709	155700	67991210	4375	4375	4375	4375	0
178	20240709	155600	67991210	4375	4375	4375	4375	0
179	20240709	155500	67991210	4375	4375	4375	4375	0
180	20240709	155400	67991210	4375	4375	4375	4375	0
181	20240709	155300	67991210	4375	4375	4375	4375	0
182	20240709	155200	67991210	4375	4375	4375	4375	486
183	20240709	155100	67991210	4375	4375	4375	4375	0
184	20240709	155000	67991210	4375	4375	4375	4375	0
185	20240709	154900	67991210	4375	4375	4375	4375	0
186	20240709	154800	67991210	4375	4375	4375	4375	0
187	20240709	154700	67991210	4375	4375	4375	4375	0
188	20240709	154600	67991210	4375	4375	4375	4375	0
189	20240709	154500	67991210	4375	4375	4375	4375	0
190	20240709	154400	67991210	4375	4375	4375	4375	0
191	20240709	154300	67991210	4375	4375	4375	4375	0
192	20240709	154200	67991210	4375	4375	4375	4375	0
193	20240709	154100	67991210	4375	4375	4375	4375	0
194	20240709	154000	67991210	4375	4375	4375	4375	0
195	20240709	153900	67991210	4375	4375	4375	4375	0
196	20240709	153800	67991210	4375	4375	4375	4375	0
197	20240709	153700	67991210	4375	4375	4375	4375	0
198	20240709	153600	67991210	4375	4375	4375	4375	0
199	20240709	153500	67991210	4375	4375	4375	4375	0
200	20240709	153400	67991210	4375	4375	4375	4375	0
201	20240709	153300	67991210	4375	4375	4375	4375	0
202	20240709	153200	67991210	4375	4375	4375	4375	0
203	20240709	153100	67991210	4375	4375	4375	4375	0
204	20240709	153000	67991210	4375	4375	4375	4375	486
205	20240709	152900	65864960	4390	4390	4390	4390	0
206	20240709	152800	65864960	4390	4390	4390	4390	0
207	20240709	152700	65864960	4390	4390	4390	4390	0
208	20240709	152600	65864960	4390	4390	4390	4390	0
209	20240709	152500	65864960	4390	4390	4390	4390	0
210	20240709	152400	65864960	4390	4390	4390	4390	0
211	20240709	152300	65864960	4390	4390	4390	4390	0
212	20240709	152200	65864960	4390	4390	4390	4390	0
213	20240709	152100	65864960	4390	4390	4390	4390	0
214	20240709	152000	65864960	4390	4390	4390	4390	0
215	20240709	151900	65864960	4390	4390	4390	4390	0
216	20240709	151800	65864960	4390	4390	4390	4390	0
217	20240709	151700	65864960	4390	4390	4390	4390	11
218	20240709	151600	65816670	4380	4380	4380	4380	0
219	20240709	151500	65816670	4380	4380	4380	4380	107
220	20240709	151400	65348010	4385	4385	4385	4385	0
221	20240709	151300	65348010	4385	4385	4385	4385	1
222	20240709	151200	65343625	4380	4385	4385	4380	532
223	20240709	151100	63010835	4385	4385	4385	4385	3
224	20240709	151000	62997680	4385	4390	4390	4385	233
225	20240709	150900	61975905	4395	4395	4395	4395	0
226	20240709	150800	61975905	4395	4390	4395	4390	344
227	20240709	150700	60465740	4410	4410	4410	4410	0
228	20240709	150600	60465740	4410	4410	4410	4410	0
229	20240709	150500	60465740	4410	4410	4410	4410	0
230	20240709	150400	60465740	4410	4410	4410	4410	0
231	20240709	150300	60465740	4410	4410	4410	4410	0
232	20240709	150200	60465740	4410	4410	4410	4410	0
233	20240709	150100	60465740	4410	4410	4410	4410	0
234	20240709	150000	60465740	4410	4410	4410	4410	0
235	20240709	145900	60465740	4410	4410	4410	4410	0
236	20240709	145800	60465740	4410	4410	4410	4410	0
237	20240709	145700	60465740	4410	4410	4410	4410	0
238	20240709	145600	60465740	4410	4410	4410	4410	0
239	20240709	145500	60465740	4410	4410	4410	4410	0
240	20240709	145400	60465740	4410	4410	4410	4410	0
241	20240709	145300	60465740	4410	4410	4410	4410	0
242	20240709	145200	60465740	4410	4410	4410	4410	0
243	20240709	145100	60465740	4410	4410	4410	4410	0
244	20240709	145000	60465740	4410	4410	4410	4410	0
245	20240709	144900	60465740	4410	4410	4410	4410	0
246	20240709	144800	60465740	4410	4410	4410	4410	0
247	20240709	144700	60465740	4410	4410	4410	4410	0
248	20240709	144600	60465740	4410	4410	4410	4410	0
249	20240709	144500	60465740	4410	4410	4410	4410	0
250	20240709	144400	60465740	4410	4410	4410	4410	0
251	20240709	144300	60465740	4410	4410	4410	4410	0
252	20240709	144200	60465740	4410	4410	4410	4410	0
253	20240709	144100	60465740	4410	4410	4410	4410	0
254	20240709	144000	60465740	4410	4410	4410	4410	0
255	20240709	143900	60465740	4410	4410	4410	4410	1
256	20240709	143800	60461330	4390	4390	4390	4390	0
257	20240709	143700	60461330	4390	4390	4390	4390	0
258	20240709	143600	60461330	4390	4395	4395	4390	676
259	20240709	143500	57491795	4420	4420	4420	4420	0
260	20240709	143400	57491795	4420	4420	4420	4420	0
261	20240709	143300	57491795	4420	4420	4420	4420	0
262	20240709	143200	57491795	4420	4420	4420	4420	0
263	20240709	143100	57491795	4420	4420	4420	4420	0
264	20240709	143000	57491795	4420	4420	4420	4420	0
265	20240709	142900	57491795	4420	4420	4420	4420	0
266	20240709	142800	57491795	4420	4420	4420	4420	0
267	20240709	142700	57491795	4420	4420	4420	4420	0
268	20240709	142600	57491795	4420	4420	4420	4420	0
269	20240709	142500	57491795	4420	4420	4420	4420	0
270	20240709	142400	57491795	4420	4410	4420	4410	2000
271	20240709	142300	48653855	4410	4410	4410	4410	0
272	20240709	142200	48653855	4410	4410	4410	4410	1700
273	20240709	142100	41156855	4405	4405	4405	4405	0
274	20240709	142000	41156855	4405	4405	4405	4405	0
275	20240709	141900	41156855	4405	4405	4405	4405	1
276	20240709	141800	41152450	4400	4400	4400	4400	0
277	20240709	141700	41152450	4400	4400	4400	4400	0
278	20240709	141600	41152450	4400	4400	4400	4400	12
279	20240709	141500	41099650	4400	4400	4400	4400	1
280	20240709	141400	41095250	4405	4405	4405	4405	0
281	20240709	141300	41095250	4405	4405	4405	4405	0
282	20240709	141200	41095250	4405	4405	4405	4405	0
283	20240709	141100	41095250	4405	4405	4405	4405	0
284	20240709	141000	41095250	4405	4405	4405	4405	0
285	20240709	140900	41095250	4405	4405	4405	4405	0
286	20240709	140800	41095250	4405	4405	4405	4405	0
287	20240709	140700	41095250	4405	4405	4405	4405	0
288	20240709	140600	41095250	4405	4405	4405	4405	0
289	20240709	140500	41095250	4405	4405	4405	4405	0
290	20240709	140400	41095250	4405	4405	4405	4405	1
291	20240709	140300	41090845	4400	4400	4400	4400	0
292	20240709	140200	41090845	4400	4400	4400	4400	0
293	20240709	140100	41090845	4400	4400	4400	4400	0
294	20240709	140000	41090845	4400	4400	4400	4400	0
295	20240709	135900	41090845	4400	4400	4400	4400	0
296	20240709	135800	41090845	4400	4400	4400	4400	0
297	20240709	135700	41090845	4400	4400	4400	4400	2
298	20240709	135600	41082045	4405	4405	4405	4405	0
299	20240709	135500	41082045	4405	4405	4405	4405	0
300	20240709	135400	41082045	4405	4405	4405	4405	0
301	20240709	135300	41082045	4405	4405	4405	4405	0
302	20240709	135200	41082045	4405	4405	4405	4405	0
303	20240709	135100	41082045	4405	4405	4405	4405	0
304	20240709	135000	41082045	4405	4405	4405	4405	1
305	20240709	134900	41077640	4400	4400	4400	4400	0
306	20240709	134800	41077640	4400	4400	4400	4400	0
307	20240709	134700	41077640	4400	4400	4400	4400	0
308	20240709	134600	41077640	4400	4400	4400	4400	0
309	20240709	134500	41077640	4400	4400	4400	4400	0
310	20240709	134400	41077640	4400	4400	4400	4400	1
311	20240709	134300	41073240	4405	4405	4405	4405	0
312	20240709	134200	41073240	4405	4405	4405	4405	0
313	20240709	134100	41073240	4405	4405	4405	4405	0
314	20240709	134000	41073240	4405	4405	4405	4405	0
315	20240709	133900	41073240	4405	4405	4405	4405	0
316	20240709	133800	41073240	4405	4405	4405	4405	0
317	20240709	133700	41073240	4405	4405	4405	4405	0
318	20240709	133600	41073240	4405	4405	4405	4405	0
319	20240709	133500	41073240	4405	4405	4405	4405	0
320	20240709	133400	41073240	4405	4405	4405	4405	0
321	20240709	133300	41073240	4405	4405	4405	4405	0
322	20240709	133200	41073240	4405	4405	4405	4405	0
323	20240709	133100	41073240	4405	4405	4405	4405	0
324	20240709	133000	41073240	4405	4405	4405	4405	0
325	20240709	132900	41073240	4405	4405	4405	4405	0
326	20240709	132800	41073240	4405	4405	4405	4405	0
327	20240709	132700	41073240	4405	4405	4405	4405	0
328	20240709	132600	41073240	4405	4405	4405	4405	1
329	20240709	132500	41068835	4400	4400	4400	4400	0
330	20240709	132400	41068835	4400	4400	4400	4400	300
331	20240709	132300	39748835	4400	4400	4400	4400	0
332	20240709	132200	39748835	4400	4400	4400	4400	2
333	20240709	132100	39740035	4405	4405	4405	4405	0
334	20240709	132000	39740035	4405	4405	4405	4405	0
335	20240709	131900	39740035	4405	4405	4405	4405	0
336	20240709	131800	39740035	4405	4405	4405	4405	0
337	20240709	131700	39740035	4405	4405	4405	4405	0
338	20240709	131600	39740035	4405	4405	4405	4405	0
339	20240709	131500	39740035	4405	4405	4405	4405	0
340	20240709	131400	39740035	4405	4405	4405	4405	0
341	20240709	131300	39740035	4405	4405	4405	4405	1
342	20240709	131200	39735630	4400	4400	4400	4400	0
343	20240709	131100	39735630	4400	4400	4400	4400	0
344	20240709	131000	39735630	4400	4400	4400	4400	105
345	20240709	130900	39273630	4400	4400	4400	4400	0
346	20240709	130800	39273630	4400	4400	4400	4400	0
347	20240709	130700	39273630	4400	4400	4400	4400	0
348	20240709	130600	39273630	4400	4400	4400	4400	23
349	20240709	130500	39172430	4395	4395	4395	4395	0
350	20240709	130400	39172430	4395	4395	4395	4395	0
351	20240709	130300	39172430	4395	4395	4395	4395	307
352	20240709	130200	37823165	4395	4395	4395	4395	0
353	20240709	130100	37823165	4395	4395	4395	4395	0
354	20240709	130000	37823165	4395	4405	4405	4395	430
355	20240709	125900	35932930	4410	4410	4410	4410	0
356	20240709	125800	35932930	4410	4410	4410	4410	0
357	20240709	125700	35932930	4410	4410	4410	4410	0
358	20240709	125600	35932930	4410	4410	4410	4410	0
359	20240709	125500	35932930	4410	4410	4410	4410	0
360	20240709	125400	35932930	4410	4410	4410	4410	138
361	20240709	125300	35324350	4400	4400	4400	4400	0
362	20240709	125200	35324350	4400	4400	4400	4400	0
363	20240709	125100	35324350	4400	4400	4400	4400	0
364	20240709	125000	35324350	4400	4400	4400	4400	0
365	20240709	124900	35324350	4400	4400	4400	4400	0
366	20240709	124800	35324350	4400	4400	4400	4400	0
367	20240709	124700	35324350	4400	4400	4400	4400	0
368	20240709	124600	35324350	4400	4400	4400	4400	123
369	20240709	124500	34783150	4400	4400	4400	4400	0
370	20240709	124400	34783150	4400	4400	4400	4400	0
371	20240709	124300	34783150	4400	4400	4400	4400	205
372	20240709	124200	33881150	4400	4400	4400	4400	0
373	20240709	124100	33881150	4400	4400	4400	4400	0
374	20240709	124000	33881150	4400	4400	4400	4400	0
375	20240709	123900	33881150	4400	4400	4400	4400	0
376	20240709	123800	33881150	4400	4400	4400	4400	0
377	20240709	123700	33881150	4400	4400	4400	4400	0
378	20240709	123600	33881150	4400	4400	4400	4400	0
379	20240709	123500	33881150	4400	4400	4400	4400	0
380	20240709	123400	33881150	4400	4400	4400	4400	0
381	20240709	123300	33881150	4400	4400	4400	4400	0
382	20240709	123200	33881150	4400	4400	4400	4400	0
383	20240709	123100	33881150	4400	4400	4400	4400	0
384	20240709	123000	33881150	4400	4400	4400	4400	0
385	20240709	122900	33881150	4400	4400	4400	4400	0
386	20240709	122800	33881150	4400	4400	4400	4400	0
387	20240709	122700	33881150	4400	4400	4400	4400	0
388	20240709	122600	33881150	4400	4400	4400	4400	0
389	20240709	122500	33881150	4400	4400	4400	4400	1
390	20240709	122400	33876750	4400	4400	4400	4400	60
391	20240709	122300	33612750	4400	4400	4400	4400	200
392	20240709	122200	32732750	4400	4400	4400	4400	0
393	20240709	122100	32732750	4400	4400	4400	4400	0
394	20240709	122000	32732750	4400	4400	4400	4400	0
395	20240709	121900	32732750	4400	4395	4400	4395	250
396	20240709	121800	31633750	4400	4400	4400	4400	0
397	20240709	121700	31633750	4400	4400	4400	4400	0
398	20240709	121600	31633750	4400	4400	4400	4400	0
399	20240709	121500	31633750	4400	4400	4400	4400	0
400	20240709	121400	31633750	4400	4400	4400	4400	0
401	20240709	121300	31633750	4400	4400	4400	4400	0
402	20240709	121200	31633750	4400	4400	4400	4400	0
403	20240709	121100	31633750	4400	4400	4400	4400	0
404	20240709	121000	31633750	4400	4400	4400	4400	0
405	20240709	120900	31633750	4400	4400	4400	4400	0
406	20240709	120800	31633750	4400	4400	4400	4400	0
407	20240709	120700	31633750	4400	4400	4400	4400	0
408	20240709	120600	31633750	4400	4400	4400	4400	0
409	20240709	120500	31633750	4400	4400	4400	4400	3
410	20240709	120400	31620550	4395	4395	4395	4395	0
411	20240709	120300	31620550	4395	4395	4395	4395	0
412	20240709	120200	31620550	4395	4395	4395	4395	0
413	20240709	120100	31620550	4395	4395	4395	4395	0
414	20240709	120000	31620550	4395	4395	4395	4395	0
415	20240709	115900	31620550	4395	4395	4395	4395	0
416	20240709	115800	31620550	4395	4395	4395	4395	0
417	20240709	115700	31620550	4395	4395	4395	4395	0
418	20240709	115600	31620550	4395	4395	4395	4395	0
419	20240709	115500	31620550	4395	4395	4395	4395	0
420	20240709	115400	31620550	4395	4395	4395	4395	8
421	20240709	115300	31585390	4400	4400	4400	4400	0
422	20240709	115200	31585390	4400	4400	4400	4400	0
423	20240709	115100	31585390	4400	4400	4400	4400	0
424	20240709	115000	31585390	4400	4400	4400	4400	0
425	20240709	114900	31585390	4400	4400	4400	4400	0
426	20240709	114800	31585390	4400	4400	4400	4400	1
427	20240709	114700	31580990	4400	4400	4400	4400	0
428	20240709	114600	31580990	4400	4400	4400	4400	0
429	20240709	114500	31580990	4400	4400	4400	4400	0
430	20240709	114400	31580990	4400	4400	4400	4400	0
431	20240709	114300	31580990	4400	4400	4400	4400	0
432	20240709	114200	31580990	4400	4400	4400	4400	0
433	20240709	114100	31580990	4400	4400	4400	4400	160
434	20240709	114000	30876990	4400	4400	4400	4400	0
435	20240709	113900	30876990	4400	4400	4400	4400	0
436	20240709	113800	30876990	4400	4400	4400	4400	0
437	20240709	113700	30876990	4400	4400	4400	4400	0
438	20240709	113600	30876990	4400	4400	4400	4400	200
439	20240709	113500	29996990	4410	4410	4410	4410	0
440	20240709	113400	29996990	4410	4410	4410	4410	0
441	20240709	113300	29996990	4410	4410	4410	4410	0
442	20240709	113200	29996990	4410	4410	4410	4410	0
443	20240709	113100	29996990	4410	4410	4410	4410	0
444	20240709	113000	29996990	4410	4410	4410	4410	0
445	20240709	112900	29996990	4410	4410	4410	4410	0
446	20240709	112800	29996990	4410	4410	4410	4410	0
447	20240709	112700	29996990	4410	4410	4410	4410	0
448	20240709	112600	29996990	4410	4410	4410	4410	0
449	20240709	112500	29996990	4410	4410	4410	4410	0
450	20240709	112400	29996990	4410	4410	4410	4410	0
451	20240709	112300	29996990	4410	4410	4410	4410	0
452	20240709	112200	29996990	4410	4410	4410	4410	0
453	20240709	112100	29996990	4410	4410	4410	4410	547
454	20240709	112000	27584720	4415	4415	4415	4415	0
455	20240709	111900	27584720	4415	4415	4415	4415	0
456	20240709	111800	27584720	4415	4415	4415	4415	0
457	20240709	111700	27584720	4415	4415	4415	4415	0
458	20240709	111600	27584720	4415	4415	4415	4415	0
459	20240709	111500	27584720	4415	4415	4415	4415	21
460	20240709	111400	27492005	4420	4420	4420	4420	0
461	20240709	111300	27492005	4420	4420	4420	4420	0
462	20240709	111200	27492005	4420	4420	4420	4420	0
463	20240709	111100	27492005	4420	4420	4420	4420	0
464	20240709	111000	27492005	4420	4420	4420	4420	0
465	20240709	110900	27492005	4420	4420	4420	4420	0
466	20240709	110800	27492005	4420	4420	4420	4420	0
467	20240709	110700	27492005	4420	4420	4420	4420	0
468	20240709	110600	27492005	4420	4420	4420	4420	0
469	20240709	110500	27492005	4420	4420	4420	4420	0
470	20240709	110400	27492005	4420	4420	4420	4420	0
471	20240709	110300	27492005	4420	4420	4420	4420	0
472	20240709	110200	27492005	4420	4420	4420	4420	0
473	20240709	110100	27492005	4420	4420	4420	4420	0
474	20240709	110000	27492005	4420	4420	4420	4420	0
475	20240709	105900	27492005	4420	4420	4420	4420	1
476	20240709	105800	27487585	4410	4410	4410	4410	0
477	20240709	105700	27487585	4410	4410	4410	4410	0
478	20240709	105600	27487585	4410	4410	4410	4410	160
479	20240709	105500	26781985	4410	4410	4410	4410	0
480	20240709	105400	26781985	4410	4410	4410	4410	0
481	20240709	105300	26781985	4410	4410	4410	4410	0
482	20240709	105200	26781985	4410	4410	4410	4410	0
483	20240709	105100	26781985	4410	4410	4410	4410	0
484	20240709	105000	26781985	4410	4410	4410	4410	0
485	20240709	104900	26781985	4410	4410	4410	4410	0
486	20240709	104800	26781985	4410	4410	4410	4410	0
487	20240709	104700	26781985	4410	4410	4410	4410	0
488	20240709	104600	26781985	4410	4410	4410	4410	300
489	20240709	104500	25458985	4410	4410	4410	4410	0
490	20240709	104400	25458985	4410	4410	4410	4410	0
491	20240709	104300	25458985	4410	4410	4410	4410	0
492	20240709	104200	25458985	4410	4410	4410	4410	0
493	20240709	104100	25458985	4410	4410	4410	4410	0
494	20240709	104000	25458985	4410	4410	4410	4410	0
495	20240709	103900	25458985	4410	4410	4410	4410	0
496	20240709	103800	25458985	4410	4410	4410	4410	90
497	20240709	103700	25062085	4420	4420	4420	4420	0
498	20240709	103600	25062085	4420	4420	4420	4420	0
499	20240709	103500	25062085	4420	4420	4420	4420	0
500	20240709	103400	25062085	4420	4420	4420	4420	0
501	20240709	103300	25062085	4420	4420	4420	4420	0
502	20240709	103200	25062085	4420	4420	4420	4420	0
503	20240709	103100	25062085	4420	4420	4420	4420	0
504	20240709	103000	25062085	4420	4420	4420	4420	0
505	20240709	102900	25062085	4420	4420	4420	4420	0
506	20240709	102800	25062085	4420	4420	4420	4420	1
507	20240709	102700	25057665	4420	4420	4420	4420	0
508	20240709	102600	25057665	4420	4420	4420	4420	0
509	20240709	102500	25057665	4420	4420	4420	4420	0
510	20240709	102400	25057665	4420	4410	4420	4410	21
511	20240709	102300	24965025	4410	4410	4410	4410	50
512	20240709	102200	24744525	4400	4400	4400	4400	0
513	20240709	102100	24744525	4400	4400	4400	4400	0
514	20240709	102000	24744525	4400	4400	4400	4400	0
515	20240709	101900	24744525	4400	4400	4400	4400	167
516	20240709	101800	24009725	4400	4400	4400	4400	0
517	20240709	101700	24009725	4400	4400	4400	4400	265
518	20240709	101600	22843725	4395	4395	4395	4395	0
519	20240709	101500	22843725	4395	4400	4400	4395	366
520	20240709	101400	21234325	4400	4400	4400	4400	0
521	20240709	101300	21234325	4400	4400	4400	4400	0
522	20240709	101200	21234325	4400	4400	4400	4400	5
523	20240709	101100	21212325	4400	4400	4400	4400	11
524	20240709	101000	21163925	4410	4410	4410	4410	0
525	20240709	100900	21163925	4410	4410	4410	4410	0
526	20240709	100800	21163925	4410	4410	4410	4410	0
527	20240709	100700	21163925	4410	4410	4410	4410	0
528	20240709	100600	21163925	4410	4410	4410	4410	0
529	20240709	100500	21163925	4410	4410	4410	4410	0
530	20240709	100400	21163925	4410	4410	4410	4410	0
531	20240709	100300	21163925	4410	4410	4410	4410	0
532	20240709	100200	21163925	4410	4410	4410	4410	1
533	20240709	100100	21159515	4400	4400	4400	4400	0
534	20240709	100000	21159515	4400	4400	4400	4400	0
535	20240709	095900	21159515	4400	4395	4410	4395	229
536	20240709	095800	20152855	4395	4395	4395	4395	0
537	20240709	095700	20152855	4395	4400	4400	4395	288
538	20240709	095600	18885660	4405	4405	4405	4405	1
539	20240709	095500	18881255	4420	4420	4420	4420	0
540	20240709	095400	18881255	4420	4420	4420	4420	0
541	20240709	095300	18881255	4420	4405	4420	4400	2597
542	20240709	095200	7444665	4410	4410	4410	4410	200
543	20240709	095100	6562665	4420	4420	4420	4420	0
544	20240709	095000	6562665	4420	4410	4420	4410	58
545	20240709	094900	6306875	4415	4420	4420	4415	309
546	20240709	094800	4942635	4415	4415	4415	4415	0
547	20240709	094700	4942635	4415	4415	4415	4415	0
548	20240709	094600	4942635	4415	4415	4415	4415	0
549	20240709	094500	4942635	4415	4415	4415	4415	0
550	20240709	094400	4942635	4415	4420	4420	4415	23
551	20240709	094300	4841040	4425	4425	4425	4425	261
552	20240709	094200	3686115	4435	4435	4435	4435	0
553	20240709	094100	3686115	4435	4435	4435	4435	0
554	20240709	094000	3686115	4435	4435	4435	4435	1
555	20240709	093900	3681680	4425	4425	4425	4425	0
556	20240709	093800	3681680	4425	4425	4425	4425	1
557	20240709	093700	3677255	4430	4430	4430	4430	0
558	20240709	093600	3677255	4430	4430	4430	4430	20
559	20240709	093500	3588655	4430	4430	4430	4430	50
560	20240709	093400	3367155	4430	4430	4430	4430	50
561	20240709	093300	3145655	4430	4430	4430	4430	19
562	20240709	093200	3061485	4440	4440	4440	4440	0
563	20240709	093100	3061485	4440	4440	4440	4440	0
564	20240709	093000	3061485	4440	4440	4440	4440	0
565	20240709	092900	3061485	4440	4440	4440	4440	0
566	20240709	092800	3061485	4440	4440	4440	4440	0
567	20240709	092700	3061485	4440	4440	4440	4440	0
568	20240709	092600	3061485	4440	4440	4440	4440	0
569	20240709	092500	3061485	4440	4440	4440	4440	0
570	20240709	092400	3061485	4440	4440	4440	4440	0
571	20240709	092300	3061485	4440	4440	4440	4440	0
572	20240709	092200	3061485	4440	4440	4440	4440	0
573	20240709	092100	3061485	4440	4440	4440	4440	0
574	20240709	092000	3061485	4440	4440	4440	4440	0
575	20240709	091900	3061485	4440	4440	4440	4440	50
576	20240709	091800	2839485	4440	4440	4440	4440	41
577	20240709	091700	2657445	4440	4440	4440	4440	0
578	20240709	091600	2657445	4440	4440	4440	4440	0
579	20240709	091500	2657445	4440	4440	4440	4440	0
580	20240709	091400	2657445	4440	4440	4440	4440	0
581	20240709	091300	2657445	4440	4440	4440	4440	0
582	20240709	091200	2657445	4440	4440	4440	4440	0
583	20240709	091100	2657445	4440	4440	4440	4440	0
584	20240709	091000	2657445	4440	4440	4440	4440	1
585	20240709	090900	2653005	4440	4440	4440	4440	0
586	20240709	090800	2653005	4440	4440	4440	4440	1
587	20240709	090700	2648565	4400	4425	4425	4400	226
588	20240709	090600	1652190	4435	4435	4435	4435	0
589	20240709	090500	1652190	4435	4435	4435	4435	0
590	20240709	090400	1652190	4435	4435	4435	4435	0
591	20240709	090300	1652190	4435	4435	4435	4435	113
592	20240709	090200	1151035	4435	4435	4435	4435	0
593	20240709	090100	1151035	4435	4440	4440	4435	33
594	20240709	090000	1004570	4445	4445	4445	4445	226