KissMeData/013810/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190100	181228560	3550	3550	3550	3550	514
3	20240709	190000	181228560	3550	3550	3550	3550	0
4	20240709	185900	181228560	3550	3550	3550	3550	0
5	20240709	185800	181228560	3550	3550	3550	3550	0
6	20240709	185700	181228560	3550	3550	3550	3550	0
7	20240709	185600	181228560	3550	3550	3550	3550	0
8	20240709	185500	181228560	3550	3550	3550	3550	0
9	20240709	185400	181228560	3550	3550	3550	3550	0
10	20240709	185300	181228560	3550	3550	3550	3550	0
11	20240709	185200	181228560	3550	3550	3550	3550	0
12	20240709	185100	181228560	3550	3550	3550	3550	0
13	20240709	185000	181228560	3550	3550	3550	3550	0
14	20240709	184900	181228560	3550	3550	3550	3550	0
15	20240709	184800	181228560	3550	3550	3550	3550	0
16	20240709	184700	181228560	3550	3550	3550	3550	0
17	20240709	184600	181228560	3550	3550	3550	3550	0
18	20240709	184500	181228560	3550	3550	3550	3550	0
19	20240709	184400	181228560	3550	3550	3550	3550	0
20	20240709	184300	181228560	3550	3550	3550	3550	0
21	20240709	184200	181228560	3550	3550	3550	3550	0
22	20240709	184100	181228560	3550	3550	3550	3550	0
23	20240709	184000	181228560	3550	3550	3550	3550	0
24	20240709	183900	181228560	3550	3550	3550	3550	0
25	20240709	183800	181228560	3550	3550	3550	3550	0
26	20240709	183700	181228560	3550	3550	3550	3550	0
27	20240709	183600	181228560	3550	3550	3550	3550	0
28	20240709	183500	181228560	3550	3550	3550	3550	0
29	20240709	183400	181228560	3550	3550	3550	3550	0
30	20240709	183300	181228560	3550	3550	3550	3550	0
31	20240709	183200	181228560	3550	3550	3550	3550	0
32	20240709	183100	181228560	3550	3550	3550	3550	514
33	20240709	183000	181228560	3550	3550	3550	3550	0
34	20240709	182900	181228560	3550	3550	3550	3550	0
35	20240709	182800	181228560	3550	3550	3550	3550	0
36	20240709	182700	181228560	3550	3550	3550	3550	0
37	20240709	182600	181228560	3550	3550	3550	3550	0
38	20240709	182500	181228560	3550	3550	3550	3550	0
39	20240709	182400	181228560	3550	3550	3550	3550	0
40	20240709	182300	181228560	3550	3550	3550	3550	0
41	20240709	182200	181228560	3550	3550	3550	3550	0
42	20240709	182100	181228560	3550	3550	3550	3550	0
43	20240709	182000	181228560	3550	3550	3550	3550	0
44	20240709	181900	181228560	3550	3550	3550	3550	0
45	20240709	181800	181228560	3550	3550	3550	3550	0
46	20240709	181700	181228560	3550	3550	3550	3550	0
47	20240709	181600	181228560	3550	3550	3550	3550	0
48	20240709	181500	181228560	3550	3550	3550	3550	0
49	20240709	181400	181228560	3550	3550	3550	3550	0
50	20240709	181300	181228560	3550	3550	3550	3550	0
51	20240709	181200	181228560	3550	3550	3550	3550	0
52	20240709	181100	181228560	3550	3550	3550	3550	0
53	20240709	181000	181228560	3550	3550	3550	3550	0
54	20240709	180900	181228560	3550	3550	3550	3550	0
55	20240709	180800	181228560	3550	3550	3550	3550	0
56	20240709	180700	181228560	3550	3550	3550	3550	0
57	20240709	180600	181228560	3550	3550	3550	3550	0
58	20240709	180500	181228560	3550	3550	3550	3550	0
59	20240709	180400	181228560	3550	3550	3550	3550	0
60	20240709	180300	181228560	3550	3550	3550	3550	0
61	20240709	180200	181228560	3550	3550	3550	3550	0
62	20240709	180100	181228560	3550	3550	3550	3550	514
63	20240709	180000	181228560	3550	3550	3550	3550	0
64	20240709	175900	181228560	3550	3550	3550	3550	0
65	20240709	175800	181228560	3550	3550	3550	3550	0
66	20240709	175700	181228560	3550	3550	3550	3550	0
67	20240709	175600	181228560	3550	3550	3550	3550	0
68	20240709	175500	181228560	3550	3550	3550	3550	0
69	20240709	175400	181228560	3550	3550	3550	3550	0
70	20240709	175300	181228560	3550	3550	3550	3550	0
71	20240709	175200	181228560	3550	3550	3550	3550	0
72	20240709	175100	181228560	3550	3550	3550	3550	0
73	20240709	175000	181228560	3550	3550	3550	3550	0
74	20240709	174900	181228560	3550	3550	3550	3550	0
75	20240709	174800	181228560	3550	3550	3550	3550	0
76	20240709	174700	181228560	3550	3550	3550	3550	0
77	20240709	174600	181228560	3550	3550	3550	3550	0
78	20240709	174500	181228560	3550	3550	3550	3550	0
79	20240709	174400	181228560	3550	3550	3550	3550	0
80	20240709	174300	181228560	3550	3550	3550	3550	0
81	20240709	174200	181228560	3550	3550	3550	3550	0
82	20240709	174100	181228560	3550	3550	3550	3550	0
83	20240709	174000	181228560	3550	3550	3550	3550	0
84	20240709	173900	181228560	3550	3550	3550	3550	0
85	20240709	173800	181228560	3550	3550	3550	3550	0
86	20240709	173700	181228560	3550	3550	3550	3550	0
87	20240709	173600	181228560	3550	3550	3550	3550	0
88	20240709	173500	181228560	3550	3550	3550	3550	0
89	20240709	173400	181228560	3550	3550	3550	3550	0
90	20240709	173300	181228560	3550	3550	3550	3550	0
91	20240709	173200	181228560	3550	3550	3550	3550	0
92	20240709	173100	181228560	3550	3550	3550	3550	514
93	20240709	173000	181228560	3550	3550	3550	3550	0
94	20240709	172900	181228560	3550	3550	3550	3550	0
95	20240709	172800	181228560	3550	3550	3550	3550	0
96	20240709	172700	181228560	3550	3550	3550	3550	0
97	20240709	172600	181228560	3550	3550	3550	3550	0
98	20240709	172500	181228560	3550	3550	3550	3550	0
99	20240709	172400	181228560	3550	3550	3550	3550	0
100	20240709	172300	181228560	3550	3550	3550	3550	0
101	20240709	172200	181228560	3550	3550	3550	3550	0
102	20240709	172100	181228560	3550	3550	3550	3550	0
103	20240709	172000	181228560	3550	3550	3550	3550	0
104	20240709	171900	181228560	3550	3550	3550	3550	0
105	20240709	171800	181228560	3550	3550	3550	3550	0
106	20240709	171700	181228560	3550	3550	3550	3550	0
107	20240709	171600	181228560	3550	3550	3550	3550	0
108	20240709	171500	181228560	3550	3550	3550	3550	0
109	20240709	171400	181228560	3550	3550	3550	3550	0
110	20240709	171300	181228560	3550	3550	3550	3550	0
111	20240709	171200	181228560	3550	3550	3550	3550	0
112	20240709	171100	181228560	3550	3550	3550	3550	0
113	20240709	171000	181228560	3550	3550	3550	3550	0
114	20240709	170900	181228560	3550	3550	3550	3550	0
115	20240709	170800	181228560	3550	3550	3550	3550	0
116	20240709	170700	181228560	3550	3550	3550	3550	0
117	20240709	170600	181228560	3550	3550	3550	3550	0
118	20240709	170500	181228560	3550	3550	3550	3550	0
119	20240709	170400	181228560	3550	3550	3550	3550	0
120	20240709	170300	181228560	3550	3550	3550	3550	0
121	20240709	170200	181228560	3550	3550	3550	3550	0
122	20240709	170100	181228560	3550	3550	3550	3550	514
123	20240709	170000	181228560	3550	3550	3550	3550	0
124	20240709	165900	181228560	3550	3550	3550	3550	0
125	20240709	165800	181228560	3550	3550	3550	3550	0
126	20240709	165700	181228560	3550	3550	3550	3550	0
127	20240709	165600	181228560	3550	3550	3550	3550	0
128	20240709	165500	181228560	3550	3550	3550	3550	0
129	20240709	165400	181228560	3550	3550	3550	3550	0
130	20240709	165300	181228560	3550	3550	3550	3550	0
131	20240709	165200	181228560	3550	3550	3550	3550	0
132	20240709	165100	181228560	3550	3550	3550	3550	0
133	20240709	165000	181228560	3550	3550	3550	3550	0
134	20240709	164900	181228560	3550	3550	3550	3550	0
135	20240709	164800	181228560	3550	3550	3550	3550	0
136	20240709	164700	181228560	3550	3550	3550	3550	0
137	20240709	164600	181228560	3550	3550	3550	3550	0
138	20240709	164500	181228560	3550	3550	3550	3550	0
139	20240709	164400	181228560	3550	3550	3550	3550	0
140	20240709	164300	181228560	3550	3550	3550	3550	0
141	20240709	164200	181228560	3550	3550	3550	3550	0
142	20240709	164100	181228560	3550	3550	3550	3550	0
143	20240709	164000	181228560	3550	3550	3550	3550	0
144	20240709	163900	181228560	3550	3550	3550	3550	0
145	20240709	163800	181228560	3550	3550	3550	3550	0
146	20240709	163700	181228560	3550	3550	3550	3550	0
147	20240709	163600	181228560	3550	3550	3550	3550	0
148	20240709	163500	181228560	3550	3550	3550	3550	0
149	20240709	163400	181228560	3550	3550	3550	3550	0
150	20240709	163300	181228560	3550	3550	3550	3550	0
151	20240709	163200	181228560	3550	3550	3550	3550	0
152	20240709	163100	181228560	3550	3550	3550	3550	514
153	20240709	163000	181228560	3550	3550	3550	3550	0
154	20240709	162900	181228560	3550	3550	3550	3550	0
155	20240709	162800	181228560	3550	3550	3550	3550	0
156	20240709	162700	181228560	3550	3550	3550	3550	0
157	20240709	162600	181228560	3550	3550	3550	3550	0
158	20240709	162500	181228560	3550	3550	3550	3550	0
159	20240709	162400	181228560	3550	3550	3550	3550	0
160	20240709	162300	181228560	3550	3550	3550	3550	0
161	20240709	162200	181228560	3550	3550	3550	3550	0
162	20240709	162100	181228560	3550	3550	3550	3550	0
163	20240709	162000	181228560	3550	3550	3550	3550	0
164	20240709	161900	181228560	3550	3550	3550	3550	0
165	20240709	161800	181228560	3550	3550	3550	3550	0
166	20240709	161700	181228560	3550	3550	3550	3550	0
167	20240709	161600	181228560	3550	3550	3550	3550	0
168	20240709	161500	181228560	3550	3550	3550	3550	0
169	20240709	161400	181228560	3550	3550	3550	3550	0
170	20240709	161300	181228560	3550	3550	3550	3550	0
171	20240709	161200	181228560	3550	3550	3550	3550	0
172	20240709	161100	181228560	3550	3550	3550	3550	0
173	20240709	161000	181228560	3550	3550	3550	3550	0
174	20240709	160900	181228560	3550	3550	3550	3550	0
175	20240709	160800	181228560	3550	3550	3550	3550	0
176	20240709	160700	181228560	3550	3550	3550	3550	0
177	20240709	160600	181228560	3550	3550	3550	3550	0
178	20240709	160500	181228560	3550	3550	3550	3550	0
179	20240709	160400	181228560	3550	3550	3550	3550	0
180	20240709	160300	181228560	3550	3550	3550	3550	0
181	20240709	160200	181228560	3550	3550	3550	3550	0
182	20240709	160100	181228560	3550	3550	3550	3550	514
183	20240709	160000	181228560	3550	3550	3550	3550	0
184	20240709	155900	181228560	3550	3550	3550	3550	0
185	20240709	155800	181228560	3550	3550	3550	3550	0
186	20240709	155700	181228560	3550	3550	3550	3550	0
187	20240709	155600	181228560	3550	3550	3550	3550	0
188	20240709	155500	181228560	3550	3550	3550	3550	0
189	20240709	155400	181228560	3550	3550	3550	3550	0
190	20240709	155300	181228560	3550	3550	3550	3550	0
191	20240709	155200	181228560	3550	3550	3550	3550	0
192	20240709	155100	181228560	3550	3550	3550	3550	0
193	20240709	155000	181228560	3550	3550	3550	3550	0
194	20240709	154900	181228560	3550	3550	3550	3550	0
195	20240709	154800	181228560	3550	3550	3550	3550	0
196	20240709	154700	181228560	3550	3550	3550	3550	0
197	20240709	154600	181228560	3550	3550	3550	3550	0
198	20240709	154500	181228560	3550	3550	3550	3550	0
199	20240709	154400	181228560	3550	3550	3550	3550	0
200	20240709	154300	181228560	3550	3550	3550	3550	0
201	20240709	154200	181228560	3550	3550	3550	3550	0
202	20240709	154100	181228560	3550	3550	3550	3550	0
203	20240709	154000	181228560	3550	3550	3550	3550	0
204	20240709	153900	181228560	3550	3550	3550	3550	0
205	20240709	153800	181228560	3550	3550	3550	3550	0
206	20240709	153700	181228560	3550	3550	3550	3550	0
207	20240709	153600	181228560	3550	3550	3550	3550	0
208	20240709	153500	181228560	3550	3550	3550	3550	0
209	20240709	153400	181228560	3550	3550	3550	3550	0
210	20240709	153300	181228560	3550	3550	3550	3550	0
211	20240709	153200	181228560	3550	3550	3550	3550	0
212	20240709	153100	181228560	3550	3550	3550	3550	514
213	20240709	153000	181228560	3550	3550	3550	3550	514
214	20240709	152900	179403860	3545	3545	3545	3545	0
215	20240709	152800	179403860	3545	3545	3545	3545	0
216	20240709	152700	179403860	3545	3545	3545	3545	0
217	20240709	152600	179403860	3545	3545	3545	3545	0
218	20240709	152500	179403860	3545	3545	3545	3545	0
219	20240709	152400	179403860	3545	3545	3545	3545	0
220	20240709	152300	179403860	3545	3545	3545	3545	0
221	20240709	152200	179403860	3545	3545	3545	3545	0
222	20240709	152100	179403860	3545	3545	3545	3545	0
223	20240709	152000	179403860	3545	3545	3545	3545	0
224	20240709	151900	179403860	3545	3540	3545	3540	886
225	20240709	151800	176267395	3545	3545	3545	3545	0
226	20240709	151700	176267395	3545	3545	3545	3545	180
227	20240709	151600	175629295	3545	3545	3545	3545	20
228	20240709	151500	175558395	3545	3545	3545	3540	137
229	20240709	151400	175072880	3540	3540	3540	3540	1000
230	20240709	151300	171532880	3545	3545	3545	3545	274
231	20240709	151200	170561550	3550	3545	3550	3545	102
232	20240709	151100	170199950	3550	3545	3550	3545	111
233	20240709	151000	169806400	3550	3550	3550	3545	20
234	20240709	150900	169735480	3550	3550	3550	3550	13
235	20240709	150800	169689330	3550	3545	3550	3545	11
236	20240709	150700	169650330	3550	3550	3550	3550	15
237	20240709	150600	169597080	3550	3550	3550	3550	0
238	20240709	150500	169597080	3550	3550	3550	3540	1407
239	20240709	150400	164608070	3545	3550	3550	3545	2240
240	20240709	150300	156666690	3550	3550	3550	3550	178
241	20240709	150200	156034790	3555	3555	3555	3555	0
242	20240709	150100	156034790	3555	3555	3555	3555	0
243	20240709	150000	156034790	3555	3555	3555	3555	0
244	20240709	145900	156034790	3555	3555	3555	3555	40
245	20240709	145800	155892590	3555	3555	3555	3555	110
246	20240709	145700	155501540	3555	3555	3555	3555	0
247	20240709	145600	155501540	3555	3555	3555	3555	1
248	20240709	145500	155497985	3550	3550	3550	3550	0
249	20240709	145400	155497985	3550	3550	3550	3550	0
250	20240709	145300	155497985	3550	3550	3550	3550	1
251	20240709	145200	155494435	3550	3550	3550	3550	0
252	20240709	145100	155494435	3550	3550	3550	3550	6
253	20240709	145000	155473135	3550	3550	3550	3550	51
254	20240709	144900	155292085	3550	3550	3550	3550	2
255	20240709	144800	155284985	3540	3540	3540	3540	2050
256	20240709	144700	148027985	3540	3540	3540	3540	0
257	20240709	144600	148027985	3540	3545	3545	3540	246
258	20240709	144500	147157080	3555	3555	3555	3555	1
259	20240709	144400	147153525	3540	3545	3545	3540	2135
260	20240709	144300	139595605	3540	3545	3545	3540	5440
261	20240709	144200	120313570	3550	3550	3550	3550	0
262	20240709	144100	120313570	3550	3550	3550	3550	444
263	20240709	144000	118737370	3550	3550	3550	3550	191
264	20240709	143900	118059320	3555	3555	3555	3555	6
265	20240709	143800	118037990	3555	3555	3555	3555	1
266	20240709	143700	118034435	3555	3555	3555	3555	0
267	20240709	143600	118034435	3555	3555	3555	3555	5
268	20240709	143500	118016660	3555	3555	3555	3555	2
269	20240709	143400	118009550	3550	3555	3555	3550	490
270	20240709	143300	116270045	3555	3555	3555	3555	0
271	20240709	143200	116270045	3555	3555	3555	3555	0
272	20240709	143100	116270045	3555	3555	3555	3555	3
273	20240709	143000	116259380	3555	3555	3555	3555	1
274	20240709	142900	116255825	3560	3560	3560	3560	0
275	20240709	142800	116255825	3560	3560	3560	3560	193
276	20240709	142700	115568745	3550	3550	3550	3550	300
277	20240709	142600	114503745	3550	3550	3550	3550	0
278	20240709	142500	114503745	3550	3550	3550	3550	233
279	20240709	142400	113676595	3560	3560	3560	3560	5
280	20240709	142300	113658795	3560	3560	3560	3560	20
281	20240709	142200	113587595	3560	3560	3560	3560	0
282	20240709	142100	113587595	3560	3560	3560	3560	0
283	20240709	142000	113587595	3560	3560	3560	3560	0
284	20240709	141900	113587595	3560	3555	3560	3555	100
285	20240709	141800	113231745	3560	3560	3560	3560	0
286	20240709	141700	113231745	3560	3560	3560	3560	0
287	20240709	141600	113231745	3560	3560	3560	3560	0
288	20240709	141500	113231745	3560	3560	3560	3560	123
289	20240709	141400	112793865	3560	3560	3560	3560	0
290	20240709	141300	112793865	3560	3560	3560	3560	150
291	20240709	141200	112259865	3565	3565	3565	3565	0
292	20240709	141100	112259865	3565	3565	3565	3565	0
293	20240709	141000	112259865	3565	3550	3565	3550	2
294	20240709	140900	112252750	3565	3565	3565	3565	1
295	20240709	140800	112249185	3550	3550	3550	3550	1700
296	20240709	140700	106214185	3550	3560	3560	3550	300
297	20240709	140600	105149105	3565	3565	3565	3565	0
298	20240709	140500	105149105	3565	3565	3565	3565	2
299	20240709	140400	105141975	3550	3550	3550	3550	0
300	20240709	140300	105141975	3550	3550	3550	3550	1
301	20240709	140200	105138425	3550	3550	3550	3550	0
302	20240709	140100	105138425	3550	3565	3565	3550	10000
303	20240709	140000	69624025	3570	3570	3570	3570	0
304	20240709	135900	69624025	3570	3570	3570	3570	0
305	20240709	135800	69624025	3570	3570	3570	3570	93
306	20240709	135700	69292015	3560	3560	3560	3560	0
307	20240709	135600	69292015	3560	3560	3560	3560	0
308	20240709	135500	69292015	3560	3560	3560	3560	0
309	20240709	135400	69292015	3560	3560	3560	3560	0
310	20240709	135300	69292015	3560	3560	3560	3560	0
311	20240709	135200	69292015	3560	3560	3560	3560	0
312	20240709	135100	69292015	3560	3560	3560	3560	459
313	20240709	135000	67657975	3570	3570	3570	3570	0
314	20240709	134900	67657975	3570	3570	3570	3570	0
315	20240709	134800	67657975	3570	3570	3570	3570	1
316	20240709	134700	67654405	3560	3560	3560	3560	10
317	20240709	134600	67618805	3560	3560	3560	3560	0
318	20240709	134500	67618805	3560	3560	3560	3560	0
319	20240709	134400	67618805	3560	3560	3560	3560	0
320	20240709	134300	67618805	3560	3560	3560	3560	0
321	20240709	134200	67618805	3560	3570	3570	3560	1897
322	20240709	134100	60865320	3565	3565	3565	3565	39
323	20240709	134000	60726285	3565	3565	3565	3565	13
324	20240709	133900	60679940	3565	3565	3565	3565	0
325	20240709	133800	60679940	3565	3565	3565	3565	0
326	20240709	133700	60679940	3565	3565	3565	3565	58
327	20240709	133600	60473170	3570	3570	3570	3570	0
328	20240709	133500	60473170	3570	3570	3570	3570	0
329	20240709	133400	60473170	3570	3570	3570	3570	0
330	20240709	133300	60473170	3570	3570	3570	3570	0
331	20240709	133200	60473170	3570	3570	3570	3570	0
332	20240709	133100	60473170	3570	3570	3570	3570	0
333	20240709	133000	60473170	3570	3570	3570	3570	1
334	20240709	132900	60469600	3565	3570	3570	3565	96
335	20240709	132800	60126895	3565	3565	3565	3565	116
336	20240709	132700	59713355	3565	3565	3565	3565	128
337	20240709	132600	59257035	3565	3565	3565	3565	60
338	20240709	132500	59043135	3565	3565	3565	3565	0
339	20240709	132400	59043135	3565	3565	3565	3565	0
340	20240709	132300	59043135	3565	3565	3565	3565	1
341	20240709	132200	59039570	3565	3565	3565	3565	0
342	20240709	132100	59039570	3565	3565	3565	3565	0
343	20240709	132000	59039570	3565	3565	3565	3565	0
344	20240709	131900	59039570	3565	3565	3565	3565	0
345	20240709	131800	59039570	3565	3565	3565	3565	0
346	20240709	131700	59039570	3565	3565	3565	3565	0
347	20240709	131600	59039570	3565	3565	3565	3565	0
348	20240709	131500	59039570	3565	3565	3565	3565	1
349	20240709	131400	59036005	3560	3560	3560	3560	500
350	20240709	131300	57256005	3565	3565	3565	3565	0
351	20240709	131200	57256005	3565	3565	3565	3565	54
352	20240709	131100	57063495	3565	3565	3565	3565	800
353	20240709	131000	54211495	3570	3570	3570	3570	100
354	20240709	130900	53854495	3570	3570	3570	3570	91
355	20240709	130800	53529625	3575	3575	3575	3575	0
356	20240709	130700	53529625	3575	3575	3575	3575	0
357	20240709	130600	53529625	3575	3575	3575	3575	0
358	20240709	130500	53529625	3575	3575	3575	3575	0
359	20240709	130400	53529625	3575	3575	3575	3575	0
360	20240709	130300	53529625	3575	3575	3575	3575	0
361	20240709	130200	53529625	3575	3575	3575	3575	0
362	20240709	130100	53529625	3575	3575	3575	3575	0
363	20240709	130000	53529625	3575	3575	3575	3575	0
364	20240709	125900	53529625	3575	3575	3575	3575	0
365	20240709	125800	53529625	3575	3575	3575	3575	0
366	20240709	125700	53529625	3575	3575	3575	3575	0
367	20240709	125600	53529625	3575	3575	3575	3575	0
368	20240709	125500	53529625	3575	3575	3575	3575	0
369	20240709	125400	53529625	3575	3575	3575	3575	0
370	20240709	125300	53529625	3575	3575	3575	3575	1
371	20240709	125200	53526050	3570	3570	3570	3570	0
372	20240709	125100	53526050	3570	3570	3570	3570	0
373	20240709	125000	53526050	3570	3570	3570	3570	10
374	20240709	124900	53490350	3575	3575	3575	3575	0
375	20240709	124800	53490350	3575	3575	3575	3575	30
376	20240709	124700	53383100	3575	3575	3575	3575	0
377	20240709	124600	53383100	3575	3575	3575	3575	0
378	20240709	124500	53383100	3575	3575	3575	3575	1
379	20240709	124400	53379525	3570	3570	3570	3570	1
380	20240709	124300	53375955	3575	3575	3575	3575	0
381	20240709	124200	53375955	3575	3575	3575	3575	0
382	20240709	124100	53375955	3575	3575	3575	3575	0
383	20240709	124000	53375955	3575	3575	3575	3575	1
384	20240709	123900	53372380	3570	3570	3570	3570	0
385	20240709	123800	53372380	3570	3570	3570	3570	0
386	20240709	123700	53372380	3570	3570	3570	3570	0
387	20240709	123600	53372380	3570	3570	3570	3570	0
388	20240709	123500	53372380	3570	3570	3570	3570	0
389	20240709	123400	53372380	3570	3570	3570	3570	0
390	20240709	123300	53372380	3570	3570	3570	3570	0
391	20240709	123200	53372380	3570	3570	3570	3570	100
392	20240709	123100	53015380	3570	3570	3570	3570	1
393	20240709	123000	53011810	3575	3575	3575	3575	0
394	20240709	122900	53011810	3575	3575	3575	3575	0
395	20240709	122800	53011810	3575	3575	3575	3575	0
396	20240709	122700	53011810	3575	3575	3575	3575	0
397	20240709	122600	53011810	3575	3575	3575	3575	0
398	20240709	122500	53011810	3575	3570	3575	3570	2
399	20240709	122400	53004665	3570	3570	3570	3570	0
400	20240709	122300	53004665	3570	3570	3570	3570	0
401	20240709	122200	53004665	3570	3570	3570	3570	374
402	20240709	122100	51669485	3575	3575	3575	3575	0
403	20240709	122000	51669485	3575	3575	3575	3575	0
404	20240709	121900	51669485	3575	3575	3575	3575	0
405	20240709	121800	51669485	3575	3575	3575	3575	0
406	20240709	121700	51669485	3575	3575	3575	3575	4
407	20240709	121600	51655185	3575	3575	3575	3575	0
408	20240709	121500	51655185	3575	3575	3575	3575	0
409	20240709	121400	51655185	3575	3575	3575	3575	0
410	20240709	121300	51655185	3575	3575	3575	3575	0
411	20240709	121200	51655185	3575	3575	3575	3575	0
412	20240709	121100	51655185	3575	3575	3575	3575	0
413	20240709	121000	51655185	3575	3575	3575	3575	0
414	20240709	120900	51655185	3575	3575	3575	3575	0
415	20240709	120800	51655185	3575	3575	3575	3575	0
416	20240709	120700	51655185	3575	3575	3575	3575	1
417	20240709	120600	51651610	3570	3570	3570	3570	326
418	20240709	120500	50487790	3570	3570	3570	3570	10
419	20240709	120400	50452090	3570	3570	3570	3570	0
420	20240709	120300	50452090	3570	3570	3570	3570	2
421	20240709	120200	50444950	3570	3570	3570	3570	1
422	20240709	120100	50441380	3570	3570	3570	3570	0
423	20240709	120000	50441380	3570	3570	3570	3570	1
424	20240709	115900	50437810	3560	3560	3560	3560	0
425	20240709	115800	50437810	3560	3560	3560	3560	0
426	20240709	115700	50437810	3560	3560	3560	3560	0
427	20240709	115600	50437810	3560	3560	3560	3560	0
428	20240709	115500	50437810	3560	3560	3560	3560	0
429	20240709	115400	50437810	3560	3560	3560	3560	409
430	20240709	115300	48981770	3570	3570	3570	3570	0
431	20240709	115200	48981770	3570	3570	3570	3570	0
432	20240709	115100	48981770	3570	3570	3570	3570	500
433	20240709	115000	47196770	3570	3570	3570	3570	1400
434	20240709	114900	42198770	3570	3570	3570	3570	3
435	20240709	114800	42188060	3570	3570	3570	3570	0
436	20240709	114700	42188060	3570	3570	3570	3570	0
437	20240709	114600	42188060	3570	3570	3570	3570	1
438	20240709	114500	42184490	3560	3560	3560	3560	0
439	20240709	114400	42184490	3560	3560	3560	3560	0
440	20240709	114300	42184490	3560	3560	3560	3560	0
441	20240709	114200	42184490	3560	3560	3560	3560	80
442	20240709	114100	41899690	3570	3570	3570	3570	0
443	20240709	114000	41899690	3570	3570	3570	3570	0
444	20240709	113900	41899690	3570	3570	3570	3570	200
445	20240709	113800	41185690	3570	3570	3570	3570	0
446	20240709	113700	41185690	3570	3570	3570	3570	0
447	20240709	113600	41185690	3570	3570	3570	3570	0
448	20240709	113500	41185690	3570	3570	3570	3570	1
449	20240709	113400	41182120	3570	3570	3570	3570	0
450	20240709	113300	41182120	3570	3570	3570	3570	0
451	20240709	113200	41182120	3570	3570	3570	3570	0
452	20240709	113100	41182120	3570	3570	3570	3570	30
453	20240709	113000	41075020	3570	3570	3570	3570	420
454	20240709	112900	39575620	3570	3570	3570	3570	0
455	20240709	112800	39575620	3570	3570	3570	3570	280
456	20240709	112700	38576020	3570	3570	3570	3570	0
457	20240709	112600	38576020	3570	3570	3570	3570	0
458	20240709	112500	38576020	3570	3570	3570	3570	0
459	20240709	112400	38576020	3570	3570	3570	3570	0
460	20240709	112300	38576020	3570	3570	3570	3570	0
461	20240709	112200	38576020	3570	3570	3570	3570	0
462	20240709	112100	38576020	3570	3570	3570	3570	0
463	20240709	112000	38576020	3570	3570	3570	3570	0
464	20240709	111900	38576020	3570	3570	3570	3570	0
465	20240709	111800	38576020	3570	3570	3570	3570	3
466	20240709	111700	38565310	3570	3570	3570	3570	0
467	20240709	111600	38565310	3570	3570	3570	3570	2
468	20240709	111500	38558170	3570	3570	3570	3570	0
469	20240709	111400	38558170	3570	3570	3570	3570	0
470	20240709	111300	38558170	3570	3570	3570	3570	0
471	20240709	111200	38558170	3570	3570	3570	3570	0
472	20240709	111100	38558170	3570	3570	3570	3570	0
473	20240709	111000	38558170	3570	3570	3570	3570	1
474	20240709	110900	38554600	3555	3555	3555	3555	0
475	20240709	110800	38554600	3555	3555	3555	3555	0
476	20240709	110700	38554600	3555	3555	3555	3555	1
477	20240709	110600	38551045	3570	3555	3570	3555	9
478	20240709	110500	38519035	3570	3570	3570	3570	0
479	20240709	110400	38519035	3570	3570	3570	3570	0
480	20240709	110300	38519035	3570	3570	3570	3570	0
481	20240709	110200	38519035	3570	3570	3570	3570	0
482	20240709	110100	38519035	3570	3570	3570	3570	0
483	20240709	110000	38519035	3570	3570	3570	3570	2
484	20240709	105900	38511895	3555	3555	3555	3555	0
485	20240709	105800	38511895	3555	3555	3555	3555	500
486	20240709	105700	36734395	3570	3570	3570	3570	1
487	20240709	105600	36730825	3555	3555	3555	3555	0
488	20240709	105500	36730825	3555	3555	3555	3555	1
489	20240709	105400	36727270	3570	3570	3570	3570	0
490	20240709	105300	36727270	3570	3570	3570	3570	0
491	20240709	105200	36727270	3570	3570	3570	3570	0
492	20240709	105100	36727270	3570	3570	3570	3570	0
493	20240709	105000	36727270	3570	3570	3570	3570	0
494	20240709	104900	36727270	3570	3570	3570	3570	50
495	20240709	104800	36548770	3570	3570	3570	3570	0
496	20240709	104700	36548770	3570	3570	3570	3570	4
497	20240709	104600	36534490	3570	3570	3570	3570	0
498	20240709	104500	36534490	3570	3570	3570	3570	0
499	20240709	104400	36534490	3570	3570	3570	3570	0
500	20240709	104300	36534490	3570	3570	3570	3570	0
501	20240709	104200	36534490	3570	3555	3570	3555	60
502	20240709	104100	36321175	3550	3575	3575	3550	1519
503	20240709	104000	30911975	3570	3570	3570	3570	0
504	20240709	103900	30911975	3570	3570	3570	3570	0
505	20240709	103800	30911975	3570	3570	3570	3570	0
506	20240709	103700	30911975	3570	3570	3570	3570	0
507	20240709	103600	30911975	3570	3580	3580	3570	114
508	20240709	103500	30504855	3580	3580	3580	3580	17
509	20240709	103400	30443995	3585	3585	3585	3585	0
510	20240709	103300	30443995	3585	3585	3585	3570	121
511	20240709	103200	30010540	3585	3585	3585	3585	0
512	20240709	103100	30010540	3585	3585	3585	3585	30
513	20240709	103000	29902990	3585	3585	3585	3585	0
514	20240709	102900	29902990	3585	3570	3585	3570	21
515	20240709	102800	29828005	3585	3585	3585	3585	0
516	20240709	102700	29828005	3585	3585	3585	3585	0
517	20240709	102600	29828005	3585	3585	3585	3585	0
518	20240709	102500	29828005	3585	3585	3585	3585	0
519	20240709	102400	29828005	3585	3585	3585	3585	0
520	20240709	102300	29828005	3585	3585	3585	3585	0
521	20240709	102200	29828005	3585	3585	3585	3585	0
522	20240709	102100	29828005	3585	3585	3585	3585	0
523	20240709	102000	29828005	3585	3585	3585	3585	0
524	20240709	101900	29828005	3585	3585	3585	3585	1
525	20240709	101800	29824420	3570	3570	3570	3570	0
526	20240709	101700	29824420	3570	3570	3570	3570	200
527	20240709	101600	29110420	3585	3585	3585	3570	202
528	20240709	101500	28389250	3585	3570	3585	3570	201
529	20240709	101400	27671665	3585	3585	3585	3585	0
530	20240709	101300	27671665	3585	3585	3585	3585	0
531	20240709	101200	27671665	3585	3585	3585	3585	0
532	20240709	101100	27671665	3585	3585	3585	3585	0
533	20240709	101000	27671665	3585	3585	3585	3585	0
534	20240709	100900	27671665	3585	3585	3585	3585	0
535	20240709	100800	27671665	3585	3585	3585	3585	1
536	20240709	100700	27668080	3585	3585	3585	3585	55
537	20240709	100600	27470905	3585	3585	3585	3585	0
538	20240709	100500	27470905	3585	3585	3585	3585	0
539	20240709	100400	27470905	3585	3580	3585	3580	366
540	20240709	100300	26160530	3585	3585	3585	3585	1
541	20240709	100200	26156945	3585	3580	3585	3580	195
542	20240709	100100	25458660	3580	3580	3580	3580	0
543	20240709	100000	25458660	3580	3565	3585	3550	634
544	20240709	095900	23202775	3585	3585	3585	3565	14
545	20240709	095800	23152620	3585	3585	3585	3585	0
546	20240709	095700	23152620	3585	3585	3585	3585	0
547	20240709	095600	23152620	3585	3585	3585	3585	1
548	20240709	095500	23149035	3585	3585	3585	3585	2
549	20240709	095400	23141865	3585	3585	3585	3585	1
550	20240709	095300	23138280	3585	3585	3585	3585	148
551	20240709	095200	22607700	3585	3585	3585	3585	0
552	20240709	095100	22607700	3585	3585	3585	3585	0
553	20240709	095000	22607700	3585	3585	3585	3585	0
554	20240709	094900	22607700	3585	3585	3585	3585	0
555	20240709	094800	22607700	3585	3585	3585	3585	0
556	20240709	094700	22607700	3585	3585	3585	3585	0
557	20240709	094600	22607700	3585	3585	3585	3585	25
558	20240709	094500	22518075	3585	3585	3585	3585	0
559	20240709	094400	22518075	3585	3585	3585	3585	0
560	20240709	094300	22518075	3585	3585	3585	3585	1
561	20240709	094200	22514490	3570	3585	3585	3570	201
562	20240709	094100	21796905	3570	3570	3570	3570	0
563	20240709	094000	21796905	3570	3570	3570	3570	0
564	20240709	093900	21796905	3570	3570	3570	3570	300
565	20240709	093800	20725905	3585	3580	3585	3580	201
566	20240709	093700	20006320	3585	3585	3585	3585	0
567	20240709	093600	20006320	3585	3585	3585	3585	0
568	20240709	093500	20006320	3585	3585	3585	3585	59
569	20240709	093400	19794805	3585	3585	3585	3585	0
570	20240709	093300	19794805	3585	3585	3585	3585	35
571	20240709	093200	19669330	3585	3585	3585	3585	0
572	20240709	093100	19669330	3585	3585	3585	3585	0
573	20240709	093000	19669330	3585	3585	3585	3585	1
574	20240709	092900	19665745	3560	3570	3570	3560	331
575	20240709	092800	18485510	3585	3585	3585	3585	0
576	20240709	092700	18485510	3585	3585	3585	3585	100
577	20240709	092600	18127010	3570	3585	3585	3570	12
578	20240709	092500	18084005	3585	3585	3585	3585	1
579	20240709	092400	18080420	3585	3585	3585	3585	9
580	20240709	092300	18048155	3585	3585	3585	3585	1
581	20240709	092200	18044570	3570	3580	3580	3570	1256
582	20240709	092100	13554025	3585	3585	3585	3585	0
583	20240709	092000	13554025	3585	3585	3585	3585	26
584	20240709	091900	13460815	3580	3580	3580	3580	0
585	20240709	091800	13460815	3580	3585	3585	3580	233
586	20240709	091700	12626615	3585	3585	3585	3585	1
587	20240709	091600	12623030	3580	3580	3580	3580	278
588	20240709	091500	11627790	3580	3585	3585	3580	500
589	20240709	091400	9837135	3585	3585	3585	3585	1
590	20240709	091300	9833550	3580	3580	3580	3580	0
591	20240709	091200	9833550	3580	3580	3580	3580	0
592	20240709	091100	9833550	3580	3595	3600	3580	663
593	20240709	091000	7459795	3590	3590	3590	3590	231
594	20240709	090900	6630505	3590	3585	3590	3585	120
595	20240709	090800	6200295	3580	3580	3580	3580	32
596	20240709	090700	6085735	3580	3580	3580	3580	30
597	20240709	090600	5978335	3580	3580	3580	3580	255
598	20240709	090500	5065435	3580	3580	3580	3580	150
599	20240709	090400	4528435	3580	3570	3580	3570	317
600	20240709	090300	3396690	3570	3570	3570	3570	0
601	20240709	090200	3396690	3570	3545	3570	3545	303
602	20240709	090100	2322240	3540	3540	3540	3540	0
603	20240709	090000	2322240	3540	3540	3540	3540	656