KissMeData/321550/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212400	352858230	5920	5920	5920	5920	769
3	20240709	212300	352858230	5920	5920	5920	5920	0
4	20240709	212200	352858230	5920	5920	5920	5920	0
5	20240709	212100	352858230	5920	5920	5920	5920	0
6	20240709	212000	352858230	5920	5920	5920	5920	0
7	20240709	211900	352858230	5920	5920	5920	5920	0
8	20240709	211800	352858230	5920	5920	5920	5920	0
9	20240709	211700	352858230	5920	5920	5920	5920	0
10	20240709	211600	352858230	5920	5920	5920	5920	0
11	20240709	211500	352858230	5920	5920	5920	5920	0
12	20240709	211400	352858230	5920	5920	5920	5920	0
13	20240709	211300	352858230	5920	5920	5920	5920	0
14	20240709	211200	352858230	5920	5920	5920	5920	0
15	20240709	211100	352858230	5920	5920	5920	5920	0
16	20240709	211000	352858230	5920	5920	5920	5920	0
17	20240709	210900	352858230	5920	5920	5920	5920	0
18	20240709	210800	352858230	5920	5920	5920	5920	0
19	20240709	210700	352858230	5920	5920	5920	5920	0
20	20240709	210600	352858230	5920	5920	5920	5920	0
21	20240709	210500	352858230	5920	5920	5920	5920	0
22	20240709	210400	352858230	5920	5920	5920	5920	0
23	20240709	210300	352858230	5920	5920	5920	5920	0
24	20240709	210200	352858230	5920	5920	5920	5920	0
25	20240709	210100	352858230	5920	5920	5920	5920	0
26	20240709	210000	352858230	5920	5920	5920	5920	0
27	20240709	205900	352858230	5920	5920	5920	5920	0
28	20240709	205800	352858230	5920	5920	5920	5920	0
29	20240709	205700	352858230	5920	5920	5920	5920	0
30	20240709	205600	352858230	5920	5920	5920	5920	0
31	20240709	205500	352858230	5920	5920	5920	5920	0
32	20240709	205400	352858230	5920	5920	5920	5920	769
33	20240709	205300	352858230	5920	5920	5920	5920	0
34	20240709	205200	352858230	5920	5920	5920	5920	0
35	20240709	205100	352858230	5920	5920	5920	5920	0
36	20240709	205000	352858230	5920	5920	5920	5920	0
37	20240709	204900	352858230	5920	5920	5920	5920	0
38	20240709	204800	352858230	5920	5920	5920	5920	0
39	20240709	204700	352858230	5920	5920	5920	5920	0
40	20240709	204600	352858230	5920	5920	5920	5920	0
41	20240709	204500	352858230	5920	5920	5920	5920	0
42	20240709	204400	352858230	5920	5920	5920	5920	0
43	20240709	204300	352858230	5920	5920	5920	5920	0
44	20240709	204200	352858230	5920	5920	5920	5920	0
45	20240709	204100	352858230	5920	5920	5920	5920	0
46	20240709	204000	352858230	5920	5920	5920	5920	0
47	20240709	203900	352858230	5920	5920	5920	5920	0
48	20240709	203800	352858230	5920	5920	5920	5920	0
49	20240709	203700	352858230	5920	5920	5920	5920	0
50	20240709	203600	352858230	5920	5920	5920	5920	0
51	20240709	203500	352858230	5920	5920	5920	5920	0
52	20240709	203400	352858230	5920	5920	5920	5920	0
53	20240709	203300	352858230	5920	5920	5920	5920	0
54	20240709	203200	352858230	5920	5920	5920	5920	0
55	20240709	203100	352858230	5920	5920	5920	5920	0
56	20240709	203000	352858230	5920	5920	5920	5920	0
57	20240709	202900	352858230	5920	5920	5920	5920	0
58	20240709	202800	352858230	5920	5920	5920	5920	0
59	20240709	202700	352858230	5920	5920	5920	5920	0
60	20240709	202600	352858230	5920	5920	5920	5920	0
61	20240709	202500	352858230	5920	5920	5920	5920	0
62	20240709	202400	352858230	5920	5920	5920	5920	769
63	20240709	202300	352858230	5920	5920	5920	5920	0
64	20240709	202200	352858230	5920	5920	5920	5920	0
65	20240709	202100	352858230	5920	5920	5920	5920	0
66	20240709	202000	352858230	5920	5920	5920	5920	0
67	20240709	201900	352858230	5920	5920	5920	5920	0
68	20240709	201800	352858230	5920	5920	5920	5920	0
69	20240709	201700	352858230	5920	5920	5920	5920	0
70	20240709	201600	352858230	5920	5920	5920	5920	0
71	20240709	201500	352858230	5920	5920	5920	5920	0
72	20240709	201400	352858230	5920	5920	5920	5920	0
73	20240709	201300	352858230	5920	5920	5920	5920	0
74	20240709	201200	352858230	5920	5920	5920	5920	0
75	20240709	201100	352858230	5920	5920	5920	5920	0
76	20240709	201000	352858230	5920	5920	5920	5920	0
77	20240709	200900	352858230	5920	5920	5920	5920	0
78	20240709	200800	352858230	5920	5920	5920	5920	0
79	20240709	200700	352858230	5920	5920	5920	5920	0
80	20240709	200600	352858230	5920	5920	5920	5920	0
81	20240709	200500	352858230	5920	5920	5920	5920	0
82	20240709	200400	352858230	5920	5920	5920	5920	0
83	20240709	200300	352858230	5920	5920	5920	5920	0
84	20240709	200200	352858230	5920	5920	5920	5920	0
85	20240709	200100	352858230	5920	5920	5920	5920	0
86	20240709	200000	352858230	5920	5920	5920	5920	0
87	20240709	195900	352858230	5920	5920	5920	5920	0
88	20240709	195800	352858230	5920	5920	5920	5920	0
89	20240709	195700	352858230	5920	5920	5920	5920	0
90	20240709	195600	352858230	5920	5920	5920	5920	0
91	20240709	195500	352858230	5920	5920	5920	5920	0
92	20240709	195400	352858230	5920	5920	5920	5920	769
93	20240709	195300	352858230	5920	5920	5920	5920	0
94	20240709	195200	352858230	5920	5920	5920	5920	0
95	20240709	195100	352858230	5920	5920	5920	5920	0
96	20240709	195000	352858230	5920	5920	5920	5920	0
97	20240709	194900	352858230	5920	5920	5920	5920	0
98	20240709	194800	352858230	5920	5920	5920	5920	0
99	20240709	194700	352858230	5920	5920	5920	5920	0
100	20240709	194600	352858230	5920	5920	5920	5920	0
101	20240709	194500	352858230	5920	5920	5920	5920	0
102	20240709	194400	352858230	5920	5920	5920	5920	0
103	20240709	194300	352858230	5920	5920	5920	5920	0
104	20240709	194200	352858230	5920	5920	5920	5920	0
105	20240709	194100	352858230	5920	5920	5920	5920	0
106	20240709	194000	352858230	5920	5920	5920	5920	0
107	20240709	193900	352858230	5920	5920	5920	5920	0
108	20240709	193800	352858230	5920	5920	5920	5920	0
109	20240709	193700	352858230	5920	5920	5920	5920	0
110	20240709	193600	352858230	5920	5920	5920	5920	0
111	20240709	193500	352858230	5920	5920	5920	5920	0
112	20240709	193400	352858230	5920	5920	5920	5920	0
113	20240709	193300	352858230	5920	5920	5920	5920	0
114	20240709	193200	352858230	5920	5920	5920	5920	0
115	20240709	193100	352858230	5920	5920	5920	5920	0
116	20240709	193000	352858230	5920	5920	5920	5920	0
117	20240709	192900	352858230	5920	5920	5920	5920	0
118	20240709	192800	352858230	5920	5920	5920	5920	0
119	20240709	192700	352858230	5920	5920	5920	5920	0
120	20240709	192600	352858230	5920	5920	5920	5920	0
121	20240709	192500	352858230	5920	5920	5920	5920	0
122	20240709	192400	352858230	5920	5920	5920	5920	769
123	20240709	192300	352858230	5920	5920	5920	5920	0
124	20240709	192200	352858230	5920	5920	5920	5920	0
125	20240709	192100	352858230	5920	5920	5920	5920	0
126	20240709	192000	352858230	5920	5920	5920	5920	0
127	20240709	191900	352858230	5920	5920	5920	5920	0
128	20240709	191800	352858230	5920	5920	5920	5920	0
129	20240709	191700	352858230	5920	5920	5920	5920	0
130	20240709	191600	352858230	5920	5920	5920	5920	0
131	20240709	191500	352858230	5920	5920	5920	5920	0
132	20240709	191400	352858230	5920	5920	5920	5920	0
133	20240709	191300	352858230	5920	5920	5920	5920	0
134	20240709	191200	352858230	5920	5920	5920	5920	0
135	20240709	191100	352858230	5920	5920	5920	5920	0
136	20240709	191000	352858230	5920	5920	5920	5920	0
137	20240709	190900	352858230	5920	5920	5920	5920	0
138	20240709	190800	352858230	5920	5920	5920	5920	0
139	20240709	190700	352858230	5920	5920	5920	5920	0
140	20240709	190600	352858230	5920	5920	5920	5920	0
141	20240709	190500	352858230	5920	5920	5920	5920	0
142	20240709	190400	352858230	5920	5920	5920	5920	0
143	20240709	190300	352858230	5920	5920	5920	5920	0
144	20240709	190200	352858230	5920	5920	5920	5920	0
145	20240709	190100	352858230	5920	5920	5920	5920	0
146	20240709	190000	352858230	5920	5920	5920	5920	0
147	20240709	185900	352858230	5920	5920	5920	5920	0
148	20240709	185800	352858230	5920	5920	5920	5920	0
149	20240709	185700	352858230	5920	5920	5920	5920	0
150	20240709	185600	352858230	5920	5920	5920	5920	0
151	20240709	185500	352858230	5920	5920	5920	5920	0
152	20240709	185400	352858230	5920	5920	5920	5920	769
153	20240709	185300	352858230	5920	5920	5920	5920	0
154	20240709	185200	352858230	5920	5920	5920	5920	0
155	20240709	185100	352858230	5920	5920	5920	5920	0
156	20240709	185000	352858230	5920	5920	5920	5920	0
157	20240709	184900	352858230	5920	5920	5920	5920	0
158	20240709	184800	352858230	5920	5920	5920	5920	0
159	20240709	184700	352858230	5920	5920	5920	5920	0
160	20240709	184600	352858230	5920	5920	5920	5920	0
161	20240709	184500	352858230	5920	5920	5920	5920	0
162	20240709	184400	352858230	5920	5920	5920	5920	0
163	20240709	184300	352858230	5920	5920	5920	5920	0
164	20240709	184200	352858230	5920	5920	5920	5920	0
165	20240709	184100	352858230	5920	5920	5920	5920	0
166	20240709	184000	352858230	5920	5920	5920	5920	0
167	20240709	183900	352858230	5920	5920	5920	5920	0
168	20240709	183800	352858230	5920	5920	5920	5920	0
169	20240709	183700	352858230	5920	5920	5920	5920	0
170	20240709	183600	352858230	5920	5920	5920	5920	0
171	20240709	183500	352858230	5920	5920	5920	5920	0
172	20240709	183400	352858230	5920	5920	5920	5920	0
173	20240709	183300	352858230	5920	5920	5920	5920	0
174	20240709	183200	352858230	5920	5920	5920	5920	0
175	20240709	183100	352858230	5920	5920	5920	5920	0
176	20240709	183000	352858230	5920	5920	5920	5920	0
177	20240709	182900	352858230	5920	5920	5920	5920	0
178	20240709	182800	352858230	5920	5920	5920	5920	0
179	20240709	182700	352858230	5920	5920	5920	5920	0
180	20240709	182600	352858230	5920	5920	5920	5920	0
181	20240709	182500	352858230	5920	5920	5920	5920	0
182	20240709	182400	352858230	5920	5920	5920	5920	769
183	20240709	182300	352858230	5920	5920	5920	5920	0
184	20240709	182200	352858230	5920	5920	5920	5920	0
185	20240709	182100	352858230	5920	5920	5920	5920	0
186	20240709	182000	352858230	5920	5920	5920	5920	0
187	20240709	181900	352858230	5920	5920	5920	5920	0
188	20240709	181800	352858230	5920	5920	5920	5920	0
189	20240709	181700	352858230	5920	5920	5920	5920	0
190	20240709	181600	352858230	5920	5920	5920	5920	0
191	20240709	181500	352858230	5920	5920	5920	5920	0
192	20240709	181400	352858230	5920	5920	5920	5920	0
193	20240709	181300	352858230	5920	5920	5920	5920	0
194	20240709	181200	352858230	5920	5920	5920	5920	0
195	20240709	181100	352858230	5920	5920	5920	5920	0
196	20240709	181000	352858230	5920	5920	5920	5920	0
197	20240709	180900	352858230	5920	5920	5920	5920	0
198	20240709	180800	352858230	5920	5920	5920	5920	0
199	20240709	180700	352858230	5920	5920	5920	5920	0
200	20240709	180600	352858230	5920	5920	5920	5920	0
201	20240709	180500	352858230	5920	5920	5920	5920	0
202	20240709	180400	352858230	5920	5920	5920	5920	0
203	20240709	180300	352858230	5920	5920	5920	5920	0
204	20240709	180200	352858230	5920	5920	5920	5920	0
205	20240709	180100	352858230	5920	5920	5920	5920	0
206	20240709	180000	352858230	5920	5920	5920	5920	0
207	20240709	175900	352858230	5920	5920	5920	5920	0
208	20240709	175800	352858230	5920	5920	5920	5920	0
209	20240709	175700	352858230	5920	5920	5920	5920	0
210	20240709	175600	352858230	5920	5920	5920	5920	0
211	20240709	175500	352858230	5920	5920	5920	5920	0
212	20240709	175400	352858230	5920	5920	5920	5920	769
213	20240709	175300	352858230	5920	5920	5920	5920	0
214	20240709	175200	352858230	5920	5920	5920	5920	0
215	20240709	175100	352858230	5920	5920	5920	5920	0
216	20240709	175000	352858230	5920	5920	5920	5920	0
217	20240709	174900	352858230	5920	5920	5920	5920	0
218	20240709	174800	352858230	5920	5920	5920	5920	0
219	20240709	174700	352858230	5920	5920	5920	5920	0
220	20240709	174600	352858230	5920	5920	5920	5920	0
221	20240709	174500	352858230	5920	5920	5920	5920	0
222	20240709	174400	352858230	5920	5920	5920	5920	0
223	20240709	174300	352858230	5920	5920	5920	5920	0
224	20240709	174200	352858230	5920	5920	5920	5920	0
225	20240709	174100	352858230	5920	5920	5920	5920	0
226	20240709	174000	352858230	5920	5920	5920	5920	0
227	20240709	173900	352858230	5920	5920	5920	5920	0
228	20240709	173800	352858230	5920	5920	5920	5920	0
229	20240709	173700	352858230	5920	5920	5920	5920	0
230	20240709	173600	352858230	5920	5920	5920	5920	0
231	20240709	173500	352858230	5920	5920	5920	5920	0
232	20240709	173400	352858230	5920	5920	5920	5920	0
233	20240709	173300	352858230	5920	5920	5920	5920	0
234	20240709	173200	352858230	5920	5920	5920	5920	0
235	20240709	173100	352858230	5920	5920	5920	5920	0
236	20240709	173000	352858230	5920	5920	5920	5920	0
237	20240709	172900	352858230	5920	5920	5920	5920	0
238	20240709	172800	352858230	5920	5920	5920	5920	0
239	20240709	172700	352858230	5920	5920	5920	5920	0
240	20240709	172600	352858230	5920	5920	5920	5920	0
241	20240709	172500	352858230	5920	5920	5920	5920	0
242	20240709	172400	352858230	5920	5920	5920	5920	769
243	20240709	172300	352858230	5920	5920	5920	5920	0
244	20240709	172200	352858230	5920	5920	5920	5920	0
245	20240709	172100	352858230	5920	5920	5920	5920	0
246	20240709	172000	352858230	5920	5920	5920	5920	0
247	20240709	171900	352858230	5920	5920	5920	5920	0
248	20240709	171800	352858230	5920	5920	5920	5920	0
249	20240709	171700	352858230	5920	5920	5920	5920	0
250	20240709	171600	352858230	5920	5920	5920	5920	0
251	20240709	171500	352858230	5920	5920	5920	5920	0
252	20240709	171400	352858230	5920	5920	5920	5920	0
253	20240709	171300	352858230	5920	5920	5920	5920	0
254	20240709	171200	352858230	5920	5920	5920	5920	0
255	20240709	171100	352858230	5920	5920	5920	5920	0
256	20240709	171000	352858230	5920	5920	5920	5920	0
257	20240709	170900	352858230	5920	5920	5920	5920	0
258	20240709	170800	352858230	5920	5920	5920	5920	0
259	20240709	170700	352858230	5920	5920	5920	5920	0
260	20240709	170600	352858230	5920	5920	5920	5920	0
261	20240709	170500	352858230	5920	5920	5920	5920	0
262	20240709	170400	352858230	5920	5920	5920	5920	0
263	20240709	170300	352858230	5920	5920	5920	5920	0
264	20240709	170200	352858230	5920	5920	5920	5920	0
265	20240709	170100	352858230	5920	5920	5920	5920	0
266	20240709	170000	352858230	5920	5920	5920	5920	0
267	20240709	165900	352858230	5920	5920	5920	5920	0
268	20240709	165800	352858230	5920	5920	5920	5920	0
269	20240709	165700	352858230	5920	5920	5920	5920	0
270	20240709	165600	352858230	5920	5920	5920	5920	0
271	20240709	165500	352858230	5920	5920	5920	5920	0
272	20240709	165400	352858230	5920	5920	5920	5920	769
273	20240709	165300	352858230	5920	5920	5920	5920	0
274	20240709	165200	352858230	5920	5920	5920	5920	0
275	20240709	165100	352858230	5920	5920	5920	5920	0
276	20240709	165000	352858230	5920	5920	5920	5920	0
277	20240709	164900	352858230	5920	5920	5920	5920	0
278	20240709	164800	352858230	5920	5920	5920	5920	0
279	20240709	164700	352858230	5920	5920	5920	5920	0
280	20240709	164600	352858230	5920	5920	5920	5920	0
281	20240709	164500	352858230	5920	5920	5920	5920	0
282	20240709	164400	352858230	5920	5920	5920	5920	0
283	20240709	164300	352858230	5920	5920	5920	5920	0
284	20240709	164200	352858230	5920	5920	5920	5920	0
285	20240709	164100	352858230	5920	5920	5920	5920	0
286	20240709	164000	352858230	5920	5920	5920	5920	0
287	20240709	163900	352858230	5920	5920	5920	5920	0
288	20240709	163800	352858230	5920	5920	5920	5920	0
289	20240709	163700	352858230	5920	5920	5920	5920	0
290	20240709	163600	352858230	5920	5920	5920	5920	0
291	20240709	163500	352858230	5920	5920	5920	5920	0
292	20240709	163400	352858230	5920	5920	5920	5920	0
293	20240709	163300	352858230	5920	5920	5920	5920	0
294	20240709	163200	352858230	5920	5920	5920	5920	0
295	20240709	163100	352858230	5920	5920	5920	5920	0
296	20240709	163000	352858230	5920	5920	5920	5920	0
297	20240709	162900	352858230	5920	5920	5920	5920	0
298	20240709	162800	352858230	5920	5920	5920	5920	0
299	20240709	162700	352858230	5920	5920	5920	5920	0
300	20240709	162600	352858230	5920	5920	5920	5920	0
301	20240709	162500	352858230	5920	5920	5920	5920	0
302	20240709	162400	352858230	5920	5920	5920	5920	769
303	20240709	162300	352858230	5920	5920	5920	5920	0
304	20240709	162200	352858230	5920	5920	5920	5920	0
305	20240709	162100	352858230	5920	5920	5920	5920	0
306	20240709	162000	352858230	5920	5920	5920	5920	0
307	20240709	161900	352858230	5920	5920	5920	5920	0
308	20240709	161800	352858230	5920	5920	5920	5920	0
309	20240709	161700	352858230	5920	5920	5920	5920	0
310	20240709	161600	352858230	5920	5920	5920	5920	0
311	20240709	161500	352858230	5920	5920	5920	5920	0
312	20240709	161400	352858230	5920	5920	5920	5920	0
313	20240709	161300	352858230	5920	5920	5920	5920	0
314	20240709	161200	352858230	5920	5920	5920	5920	0
315	20240709	161100	352858230	5920	5920	5920	5920	0
316	20240709	161000	352858230	5920	5920	5920	5920	0
317	20240709	160900	352858230	5920	5920	5920	5920	0
318	20240709	160800	352858230	5920	5920	5920	5920	0
319	20240709	160700	352858230	5920	5920	5920	5920	0
320	20240709	160600	352858230	5920	5920	5920	5920	0
321	20240709	160500	352858230	5920	5920	5920	5920	0
322	20240709	160400	352858230	5920	5920	5920	5920	0
323	20240709	160300	352858230	5920	5920	5920	5920	0
324	20240709	160200	352858230	5920	5920	5920	5920	0
325	20240709	160100	352858230	5920	5920	5920	5920	0
326	20240709	160000	352858230	5920	5920	5920	5920	0
327	20240709	155900	352858230	5920	5920	5920	5920	0
328	20240709	155800	352858230	5920	5920	5920	5920	0
329	20240709	155700	352858230	5920	5920	5920	5920	0
330	20240709	155600	352858230	5920	5920	5920	5920	0
331	20240709	155500	352858230	5920	5920	5920	5920	0
332	20240709	155400	352858230	5920	5920	5920	5920	769
333	20240709	155300	352858230	5920	5920	5920	5920	0
334	20240709	155200	352858230	5920	5920	5920	5920	0
335	20240709	155100	352858230	5920	5920	5920	5920	0
336	20240709	155000	352858230	5920	5920	5920	5920	0
337	20240709	154900	352858230	5920	5920	5920	5920	0
338	20240709	154800	352858230	5920	5920	5920	5920	0
339	20240709	154700	352858230	5920	5920	5920	5920	0
340	20240709	154600	352858230	5920	5920	5920	5920	0
341	20240709	154500	352858230	5920	5920	5920	5920	0
342	20240709	154400	352858230	5920	5920	5920	5920	0
343	20240709	154300	352858230	5920	5920	5920	5920	0
344	20240709	154200	352858230	5920	5920	5920	5920	0
345	20240709	154100	352858230	5920	5920	5920	5920	0
346	20240709	154000	352858230	5920	5920	5920	5920	0
347	20240709	153900	352858230	5920	5920	5920	5920	0
348	20240709	153800	352858230	5920	5920	5920	5920	0
349	20240709	153700	352858230	5920	5920	5920	5920	0
350	20240709	153600	352858230	5920	5920	5920	5920	0
351	20240709	153500	352858230	5920	5920	5920	5920	0
352	20240709	153400	352858230	5920	5920	5920	5920	0
353	20240709	153300	352858230	5920	5920	5920	5920	0
354	20240709	153200	352858230	5920	5920	5920	5920	0
355	20240709	153100	352858230	5920	5920	5920	5920	0
356	20240709	153000	352858230	5920	5920	5920	5920	769
357	20240709	152900	348305750	5910	5910	5910	5910	0
358	20240709	152800	348305750	5910	5910	5910	5910	0
359	20240709	152700	348305750	5910	5910	5910	5910	0
360	20240709	152600	348305750	5910	5910	5910	5910	0
361	20240709	152500	348305750	5910	5910	5910	5910	0
362	20240709	152400	348305750	5910	5910	5910	5910	0
363	20240709	152300	348305750	5910	5910	5910	5910	0
364	20240709	152200	348305750	5910	5910	5910	5910	0
365	20240709	152100	348305750	5910	5910	5910	5910	0
366	20240709	152000	348305750	5910	5910	5910	5910	0
367	20240709	151900	348305750	5910	5920	5920	5890	829
368	20240709	151800	343416380	5920	5900	5920	5900	168
369	20240709	151700	342424000	5920	5900	5920	5900	132
370	20240709	151600	341643160	5920	5920	5920	5920	16
371	20240709	151500	341548440	5920	5920	5920	5900	39
372	20240709	151400	341317980	5920	5920	5920	5920	95
373	20240709	151300	340755580	5920	5920	5920	5920	2
374	20240709	151200	340743740	5930	5920	5930	5920	190
375	20240709	151100	339618790	5920	5920	5920	5920	85
376	20240709	151000	339115590	5900	5910	5920	5900	495
377	20240709	150900	336194890	5920	5920	5920	5920	125
378	20240709	150800	335454890	5910	5920	5920	5910	41
379	20240709	150700	335212570	5930	5930	5940	5930	140
380	20240709	150600	334382320	5930	5940	5940	5920	193
381	20240709	150500	333236960	5940	5930	5940	5920	271
382	20240709	150400	331629790	5930	5930	5930	5920	439
383	20240709	150300	329030050	5900	5920	5920	5900	1318
384	20240709	150200	321246710	5930	5930	5930	5930	102
385	20240709	150100	320641850	5930	5930	5930	5930	0
386	20240709	150000	320641850	5930	5920	5930	5920	568
387	20240709	145900	317279280	5920	5920	5920	5920	8
388	20240709	145800	317231920	5920	5920	5920	5920	329
389	20240709	145700	315284240	5920	5920	5920	5920	0
390	20240709	145600	315284240	5920	5920	5920	5920	1
391	20240709	145500	315278320	5910	5910	5910	5910	3
392	20240709	145400	315260590	5910	5910	5910	5910	0
393	20240709	145300	315260590	5910	5910	5910	5910	0
394	20240709	145200	315260590	5910	5910	5910	5910	555
395	20240709	145100	311980540	5910	5910	5910	5910	2
396	20240709	145000	311968720	5910	5910	5910	5910	0
397	20240709	144900	311968720	5910	5910	5910	5910	0
398	20240709	144800	311968720	5910	5910	5910	5910	0
399	20240709	144700	311968720	5910	5910	5910	5910	250
400	20240709	144600	310491220	5910	5910	5910	5910	200
401	20240709	144500	309309220	5910	5910	5910	5910	232
402	20240709	144400	307938100	5920	5910	5920	5910	320
403	20240709	144300	306046890	5910	5910	5910	5910	0
404	20240709	144200	306046890	5910	5910	5910	5910	2
405	20240709	144100	306035070	5910	5910	5910	5910	0
406	20240709	144000	306035070	5910	5910	5910	5910	0
407	20240709	143900	306035070	5910	5890	5910	5890	117
408	20240709	143800	305343650	5880	5880	5880	5880	11
409	20240709	143700	305278970	5890	5890	5890	5890	0
410	20240709	143600	305278970	5890	5910	5910	5890	5000
411	20240709	143500	275823570	5910	5910	5910	5910	0
412	20240709	143400	275823570	5910	5910	5910	5910	0
413	20240709	143300	275823570	5910	5910	5910	5910	40
414	20240709	143200	275587170	5910	5910	5910	5910	5
415	20240709	143100	275557620	5930	5920	5930	5920	98
416	20240709	143000	274977440	5920	5920	5920	5920	45
417	20240709	142900	274711040	5920	5920	5920	5920	0
418	20240709	142800	274711040	5920	5920	5920	5920	0
419	20240709	142700	274711040	5920	5920	5920	5920	0
420	20240709	142600	274711040	5920	5920	5920	5920	0
421	20240709	142500	274711040	5920	5920	5920	5920	0
422	20240709	142400	274711040	5920	5920	5920	5920	0
423	20240709	142300	274711040	5920	5910	5920	5910	746
424	20240709	142200	270301800	5910	5910	5910	5910	135
425	20240709	142100	269503950	5890	5890	5900	5890	866
426	20240709	142000	264401070	5900	5900	5900	5900	0
427	20240709	141900	264401070	5900	5900	5900	5900	0
428	20240709	141800	264401070	5900	5900	5900	5900	0
429	20240709	141700	264401070	5900	5900	5900	5900	0
430	20240709	141600	264401070	5900	5900	5900	5900	0
431	20240709	141500	264401070	5900	5900	5900	5900	0
432	20240709	141400	264401070	5900	5890	5900	5890	502
433	20240709	141300	261439290	5890	5890	5890	5890	10
434	20240709	141200	261380390	5890	5890	5890	5890	0
435	20240709	141100	261380390	5890	5890	5890	5890	0
436	20240709	141000	261380390	5890	5860	5900	5860	2879
437	20240709	140900	244459300	5840	5840	5840	5840	63
438	20240709	140800	244091380	5860	5860	5860	5860	0
439	20240709	140700	244091380	5860	5860	5860	5860	0
440	20240709	140600	244091380	5860	5860	5860	5860	0
441	20240709	140500	244091380	5860	5860	5860	5860	0
442	20240709	140400	244091380	5860	5860	5860	5860	0
443	20240709	140300	244091380	5860	5860	5860	5860	0
444	20240709	140200	244091380	5860	5860	5860	5860	0
445	20240709	140100	244091380	5860	5860	5860	5860	1
446	20240709	140000	244085520	5840	5850	5850	5840	6
447	20240709	135900	244050470	5870	5870	5870	5870	0
448	20240709	135800	244050470	5870	5870	5870	5870	0
449	20240709	135700	244050470	5870	5870	5870	5870	0
450	20240709	135600	244050470	5870	5870	5870	5870	0
451	20240709	135500	244050470	5870	5840	5870	5840	27
452	20240709	135400	243892760	5860	5840	5860	5840	110
453	20240709	135300	243249230	5830	5850	5850	5830	145
454	20240709	135200	242403780	5850	5850	5850	5850	0
455	20240709	135100	242403780	5850	5850	5850	5850	0
456	20240709	135000	242403780	5850	5850	5850	5850	0
457	20240709	134900	242403780	5850	5850	5850	5850	0
458	20240709	134800	242403780	5850	5850	5850	5850	1
459	20240709	134700	242397930	5840	5850	5850	5840	3
460	20240709	134600	242380400	5860	5860	5860	5860	1
461	20240709	134500	242374540	5830	5830	5830	5830	0
462	20240709	134400	242374540	5830	5830	5830	5830	0
463	20240709	134300	242374540	5830	5830	5830	5830	0
464	20240709	134200	242374540	5830	5850	5850	5830	20
465	20240709	134100	242257850	5860	5860	5860	5860	2
466	20240709	134000	242246130	5860	5860	5860	5860	0
467	20240709	133900	242246130	5860	5860	5860	5860	22
468	20240709	133800	242117210	5840	5840	5840	5840	0
469	20240709	133700	242117210	5840	5840	5840	5840	0
470	20240709	133600	242117210	5840	5840	5840	5840	163
471	20240709	133500	241165290	5830	5850	5850	5830	1177
472	20240709	133400	234296250	5860	5860	5860	5860	0
473	20240709	133300	234296250	5860	5860	5860	5860	24
474	20240709	133200	234155610	5870	5870	5870	5870	1
475	20240709	133100	234149740	5860	5860	5860	5860	26
476	20240709	133000	233997380	5860	5860	5860	5860	45
477	20240709	132900	233733680	5860	5860	5860	5860	6
478	20240709	132800	233698520	5850	5850	5850	5850	0
479	20240709	132700	233698520	5850	5850	5850	5850	0
480	20240709	132600	233698520	5850	5850	5850	5850	0
481	20240709	132500	233698520	5850	5850	5850	5850	18
482	20240709	132400	233593220	5860	5860	5860	5860	30
483	20240709	132300	233417420	5860	5860	5860	5860	53
484	20240709	132200	233106840	5860	5860	5860	5860	1
485	20240709	132100	233100980	5850	5850	5850	5850	1
486	20240709	132000	233095130	5850	5850	5850	5850	0
487	20240709	131900	233095130	5850	5850	5850	5850	0
488	20240709	131800	233095130	5850	5850	5850	5850	0
489	20240709	131700	233095130	5850	5850	5850	5850	0
490	20240709	131600	233095130	5850	5850	5850	5850	0
491	20240709	131500	233095130	5850	5850	5850	5850	1
492	20240709	131400	233089280	5850	5860	5860	5850	9
493	20240709	131300	233036600	5870	5870	5870	5870	2
494	20240709	131200	233024860	5860	5860	5860	5860	61
495	20240709	131100	232667400	5870	5870	5870	5870	0
496	20240709	131000	232667400	5870	5860	5870	5840	151
497	20240709	130900	231785490	5870	5870	5870	5870	34
498	20240709	130800	231585910	5870	5870	5870	5870	0
499	20240709	130700	231585910	5870	5870	5870	5870	0
500	20240709	130600	231585910	5870	5870	5870	5870	0
501	20240709	130500	231585910	5870	5870	5870	5870	0
502	20240709	130400	231585910	5870	5870	5870	5870	0
503	20240709	130300	231585910	5870	5860	5870	5860	256
504	20240709	130200	230085740	5850	5850	5850	5850	28
505	20240709	130100	229921940	5850	5850	5850	5850	0
506	20240709	130000	229921940	5850	5850	5850	5850	0
507	20240709	125900	229921940	5850	5850	5850	5850	1
508	20240709	125800	229916090	5850	5850	5850	5850	0
509	20240709	125700	229916090	5850	5850	5850	5850	0
510	20240709	125600	229916090	5850	5850	5850	5850	0
511	20240709	125500	229916090	5850	5850	5850	5850	0
512	20240709	125400	229916090	5850	5850	5850	5850	0
513	20240709	125300	229916090	5850	5850	5850	5850	0
514	20240709	125200	229916090	5850	5850	5850	5850	1
515	20240709	125100	229910240	5860	5850	5860	5850	2
516	20240709	125000	229898530	5850	5850	5850	5850	0
517	20240709	124900	229898530	5850	5850	5850	5850	0
518	20240709	124800	229898530	5850	5850	5850	5850	140
519	20240709	124700	229079530	5860	5860	5860	5860	0
520	20240709	124600	229079530	5860	5860	5860	5860	0
521	20240709	124500	229079530	5860	5860	5860	5860	1
522	20240709	124400	229073670	5850	5850	5850	5850	160
523	20240709	124300	228137670	5850	5850	5850	5850	11
524	20240709	124200	228073320	5850	5850	5850	5850	26
525	20240709	124100	227921220	5850	5850	5850	5850	3
526	20240709	124000	227903670	5840	5840	5840	5840	3
527	20240709	123900	227886150	5860	5860	5860	5860	0
528	20240709	123800	227886150	5860	5860	5860	5860	0
529	20240709	123700	227886150	5860	5860	5860	5860	0
530	20240709	123600	227886150	5860	5860	5860	5860	0
531	20240709	123500	227886150	5860	5860	5860	5860	0
532	20240709	123400	227886150	5860	5860	5860	5860	0
533	20240709	123300	227886150	5860	5860	5860	5860	0
534	20240709	123200	227886150	5860	5860	5860	5860	1
535	20240709	123100	227880290	5840	5840	5840	5840	52
536	20240709	123000	227576610	5850	5850	5850	5850	220
537	20240709	122900	226289610	5860	5860	5860	5860	0
538	20240709	122800	226289610	5860	5860	5860	5860	0
539	20240709	122700	226289610	5860	5860	5860	5860	10
540	20240709	122600	226231010	5860	5850	5860	5850	241
541	20240709	122500	224821150	5860	5860	5860	5850	3
542	20240709	122400	224803580	5860	5860	5860	5860	101
543	20240709	122300	224211720	5870	5870	5870	5870	440
544	20240709	122200	221628920	5890	5890	5890	5890	0
545	20240709	122100	221628920	5890	5890	5890	5890	1
546	20240709	122000	221623030	5880	5880	5880	5880	51
547	20240709	121900	221323150	5880	5880	5880	5880	290
548	20240709	121800	219617950	5880	5880	5880	5880	159
549	20240709	121700	218683030	5880	5880	5880	5880	0
550	20240709	121600	218683030	5880	5880	5880	5880	0
551	20240709	121500	218683030	5880	5880	5880	5880	25
552	20240709	121400	218536030	5880	5880	5880	5880	0
553	20240709	121300	218536030	5880	5880	5880	5880	0
554	20240709	121200	218536030	5880	5880	5880	5880	212
555	20240709	121100	217289470	5890	5890	5890	5890	0
556	20240709	121000	217289470	5890	5890	5890	5890	7
557	20240709	120900	217248240	5890	5890	5890	5890	0
558	20240709	120800	217248240	5890	5890	5890	5890	0
559	20240709	120700	217248240	5890	5880	5890	5880	51
560	20240709	120600	216948350	5880	5880	5880	5880	0
561	20240709	120500	216948350	5880	5880	5880	5880	0
562	20240709	120400	216948350	5880	5880	5880	5880	0
563	20240709	120300	216948350	5880	5880	5880	5880	0
564	20240709	120200	216948350	5880	5870	5880	5870	2
565	20240709	120100	216936600	5890	5890	5890	5890	0
566	20240709	120000	216936600	5890	5890	5890	5890	0
567	20240709	115900	216936600	5890	5890	5890	5890	0
568	20240709	115800	216936600	5890	5890	5890	5890	450
569	20240709	115700	214286100	5890	5890	5890	5890	0
570	20240709	115600	214286100	5890	5890	5890	5890	0
571	20240709	115500	214286100	5890	5880	5890	5870	102
572	20240709	115400	213687330	5880	5890	5890	5880	143
573	20240709	115300	212846450	5890	5890	5890	5890	0
574	20240709	115200	212846450	5890	5880	5890	5880	2
575	20240709	115100	212834680	5890	5890	5890	5890	5
576	20240709	115000	212805230	5890	5890	5890	5890	0
577	20240709	114900	212805230	5890	5890	5890	5890	0
578	20240709	114800	212805230	5890	5890	5890	5890	110
579	20240709	114700	212157330	5890	5900	5900	5890	1012
580	20240709	114600	206196550	5900	5900	5900	5900	0
581	20240709	114500	206196550	5900	5900	5900	5900	0
582	20240709	114400	206196550	5900	5900	5900	5900	5
583	20240709	114300	206167050	5900	5900	5900	5900	18
584	20240709	114200	206060850	5900	5900	5900	5900	222
585	20240709	114100	204751050	5900	5900	5900	5900	0
586	20240709	114000	204751050	5900	5900	5900	5900	0
587	20240709	113900	204751050	5900	5900	5900	5900	0
588	20240709	113800	204751050	5900	5900	5900	5900	30
589	20240709	113700	204574050	5900	5900	5900	5900	2
590	20240709	113600	204562250	5900	5900	5900	5900	0
591	20240709	113500	204562250	5900	5900	5900	5900	0
592	20240709	113400	204562250	5900	5900	5900	5900	1624
593	20240709	113300	194980650	5890	5890	5890	5890	22
594	20240709	113200	194851070	5890	5900	5900	5890	82
595	20240709	113100	194368070	5900	5890	5900	5890	2
596	20240709	113000	194356280	5890	5890	5890	5890	55
597	20240709	112900	194032330	5900	5900	5900	5900	1
598	20240709	112800	194026430	5890	5890	5890	5890	0
599	20240709	112700	194026430	5890	5890	5890	5890	39
600	20240709	112600	193796720	5910	5910	5910	5910	0
601	20240709	112500	193796720	5910	5910	5910	5910	0
602	20240709	112400	193796720	5910	5910	5910	5910	0
603	20240709	112300	193796720	5910	5910	5910	5910	12
604	20240709	112200	193725800	5910	5910	5910	5910	16
605	20240709	112100	193631240	5910	5900	5910	5900	59
606	20240709	112000	193283040	5910	5910	5910	5910	1
607	20240709	111900	193277130	5900	5900	5900	5900	2217
608	20240709	111800	180196830	5900	5900	5900	5900	0
609	20240709	111700	180196830	5900	5890	5900	5890	196
610	20240709	111600	179042380	5900	5900	5900	5900	49
611	20240709	111500	178753280	5900	5900	5900	5900	0
612	20240709	111400	178753280	5900	5910	5910	5900	119
613	20240709	111300	178051080	5900	5910	5910	5900	2323
614	20240709	111200	164344840	5900	5910	5910	5900	11
615	20240709	111100	164279840	5910	5910	5910	5910	0
616	20240709	111000	164279840	5910	5910	5910	5910	195
617	20240709	110900	163127390	5910	5910	5910	5910	1
618	20240709	110800	163121480	5900	5890	5900	5890	1195
619	20240709	110700	156074540	5890	5880	5890	5880	642
620	20240709	110600	152299570	5880	5870	5880	5870	325
621	20240709	110500	150391810	5860	5860	5860	5860	0
622	20240709	110400	150391810	5860	5860	5860	5860	0
623	20240709	110300	150391810	5860	5860	5860	5860	0
624	20240709	110200	150391810	5860	5860	5860	5860	0
625	20240709	110100	150391810	5860	5860	5860	5860	10
626	20240709	110000	150333210	5860	5860	5860	5860	1135
627	20240709	105900	143682110	5860	5860	5860	5860	0
628	20240709	105800	143682110	5860	5860	5860	5860	0
629	20240709	105700	143682110	5860	5860	5860	5860	0
630	20240709	105600	143682110	5860	5860	5860	5860	10
631	20240709	105500	143623510	5850	5850	5850	5850	0
632	20240709	105400	143623510	5850	5850	5850	5850	42
633	20240709	105300	143377810	5860	5860	5860	5860	0
634	20240709	105200	143377810	5860	5850	5860	5850	80
635	20240709	105100	142909710	5850	5850	5850	5850	465
636	20240709	105000	140189460	5860	5860	5860	5860	29
637	20240709	104900	140019520	5860	5860	5860	5860	0
638	20240709	104800	140019520	5860	5860	5860	5860	0
639	20240709	104700	140019520	5860	5860	5860	5860	400
640	20240709	104600	137675520	5860	5860	5860	5860	0
641	20240709	104500	137675520	5860	5860	5860	5860	0
642	20240709	104400	137675520	5860	5870	5870	5860	447
643	20240709	104300	135056090	5860	5860	5860	5860	38
644	20240709	104200	134833410	5860	5860	5860	5860	0
645	20240709	104100	134833410	5860	5860	5860	5860	5
646	20240709	104000	134804110	5860	5860	5860	5860	0
647	20240709	103900	134804110	5860	5860	5860	5860	0
648	20240709	103800	134804110	5860	5860	5860	5860	0
649	20240709	103700	134804110	5860	5860	5860	5860	1
650	20240709	103600	134798250	5860	5860	5860	5860	0
651	20240709	103500	134798250	5860	5860	5860	5860	137
652	20240709	103400	133995430	5870	5870	5870	5870	10
653	20240709	103300	133936730	5870	5870	5870	5870	10
654	20240709	103200	133878030	5870	5870	5870	5870	0
655	20240709	103100	133878030	5870	5870	5870	5870	2
656	20240709	103000	133866290	5870	5870	5870	5870	30
657	20240709	102900	133690190	5870	5870	5870	5870	1
658	20240709	102800	133684320	5870	5860	5870	5860	114
659	20240709	102700	133016080	5860	5860	5870	5860	45
660	20240709	102600	132752280	5870	5870	5870	5870	305
661	20240709	102500	130961930	5870	5870	5870	5870	18
662	20240709	102400	130856270	5870	5870	5870	5870	0
663	20240709	102300	130856270	5870	5870	5870	5870	0
664	20240709	102200	130856270	5870	5870	5870	5870	1
665	20240709	102100	130850400	5880	5860	5880	5850	192
666	20240709	102000	129725270	5860	5860	5860	5850	56
667	20240709	101900	129397610	5860	5860	5860	5860	300
668	20240709	101800	127639610	5860	5860	5860	5860	1369
669	20240709	101700	119617270	5870	5890	5890	5870	332
670	20240709	101600	117665480	5900	5890	5900	5890	2
671	20240709	101500	117653690	5900	5900	5900	5900	34
672	20240709	101400	117453090	5900	5900	5900	5900	37
673	20240709	101300	117234790	5900	5900	5900	5900	1
674	20240709	101200	117228890	5870	5870	5870	5870	127
675	20240709	101100	116483400	5870	5900	5910	5870	407
676	20240709	101000	114093080	5910	5910	5910	5910	0
677	20240709	100900	114093080	5910	5910	5910	5910	0
678	20240709	100800	114093080	5910	5910	5910	5880	55
679	20240709	100700	113769500	5900	5890	5900	5890	101
680	20240709	100600	113174600	5930	5930	5930	5930	1
681	20240709	100500	113168670	5940	5950	5950	5900	102
682	20240709	100400	112566780	5940	5940	5950	5940	378
683	20240709	100300	110319180	5940	5890	5940	5890	286
684	20240709	100200	108630100	5880	5880	5880	5880	78
685	20240709	100100	108171460	5880	5880	5880	5870	751
686	20240709	100000	103756580	5880	5870	5880	5870	186
687	20240709	095900	102664700	5880	5870	5880	5870	66
688	20240709	095800	102276640	5860	5860	5860	5860	1
689	20240709	095700	102270780	5880	5860	5880	5860	303
690	20240709	095600	100494750	5860	5860	5860	5860	10
691	20240709	095500	100436150	5850	5860	5860	5850	200
692	20240709	095400	99265150	5870	5860	5870	5860	129
693	20240709	095300	98509180	5860	5840	5860	5840	41
694	20240709	095200	98269720	5850	5840	5850	5840	60
695	20240709	095100	97918820	5840	5830	5840	5830	46
696	20240709	095000	97650430	5830	5830	5830	5820	152
697	20240709	094900	96765190	5800	5800	5800	5800	0
698	20240709	094800	96765190	5800	5830	5830	5800	200
699	20240709	094700	95602050	5850	5850	5850	5850	0
700	20240709	094600	95602050	5850	5830	5850	5830	200
701	20240709	094500	94433050	5860	5860	5860	5860	142
702	20240709	094400	93600930	5810	5850	5850	5810	1679
703	20240709	094300	83834890	5810	5870	5870	5810	800
704	20240709	094200	79151800	5850	5860	5860	5850	100
705	20240709	094100	78566750	5850	5810	5870	5810	2781
706	20240709	094000	62314010	5800	5800	5800	5800	0
707	20240709	093900	62314010	5800	5800	5810	5800	527
708	20240709	093800	59254410	5790	5790	5790	5790	0
709	20240709	093700	59254410	5790	5790	5790	5790	0
710	20240709	093600	59254410	5790	5790	5790	5790	0
711	20240709	093500	59254410	5790	5790	5800	5790	544
712	20240709	093400	56099780	5790	5780	5790	5780	180
713	20240709	093300	55057590	5790	5790	5790	5790	0
714	20240709	093200	55057590	5790	5780	5790	5780	10
715	20240709	093100	54999700	5780	5780	5780	5780	111
716	20240709	093000	54358120	5750	5750	5750	5750	67
717	20240709	092900	53972870	5750	5750	5760	5750	838
718	20240709	092800	49150000	5740	5740	5740	5740	495
719	20240709	092700	46308700	5740	5740	5740	5740	0
720	20240709	092600	46308700	5740	5740	5740	5740	1
721	20240709	092500	46302960	5700	5700	5700	5700	0
722	20240709	092400	46302960	5700	5740	5740	5680	1814
723	20240709	092300	35964480	5760	5760	5800	5760	1079
724	20240709	092200	29725250	5740	5740	5740	5740	0
725	20240709	092100	29725250	5740	5760	5760	5700	2396
726	20240709	092000	16024080	5760	5760	5760	5760	0
727	20240709	091900	16024080	5760	5760	5760	5760	520
728	20240709	091800	13028880	5780	5780	5780	5780	300
729	20240709	091700	11294880	5760	5760	5760	5760	1027
730	20240709	091600	5379360	5770	5770	5770	5770	54
731	20240709	091500	5067780	5800	5800	5800	5800	0
732	20240709	091400	5067780	5800	5800	5800	5800	7
733	20240709	091300	5027180	5780	5780	5780	5780	0
734	20240709	091200	5027180	5780	5780	5780	5780	0
735	20240709	091100	5027180	5780	5780	5780	5780	27
736	20240709	091000	4871120	5800	5790	5800	5790	241
737	20240709	090900	3474330	5770	5780	5780	5770	54
738	20240709	090800	3162710	5800	5800	5800	5800	1
739	20240709	090700	3156910	5790	5800	5800	5790	13
740	20240709	090600	3081540	5800	5800	5800	5800	40
741	20240709	090500	2849540	5800	5800	5800	5800	0
742	20240709	090400	2849540	5800	5800	5800	5800	0
743	20240709	090300	2849540	5800	5800	5800	5800	0
744	20240709	090200	2849540	5800	5800	5800	5800	83
745	20240709	090100	2368140	5790	5800	5800	5790	207
746	20240709	090000	1167560	5780	5780	5780	5780	202