KissMeData/127120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202600	605738640	2945	2945	2945	2945	2596
3	20240709	202500	605738640	2945	2945	2945	2945	0
4	20240709	202400	605738640	2945	2945	2945	2945	0
5	20240709	202300	605738640	2945	2945	2945	2945	0
6	20240709	202200	605738640	2945	2945	2945	2945	0
7	20240709	202100	605738640	2945	2945	2945	2945	0
8	20240709	202000	605738640	2945	2945	2945	2945	0
9	20240709	201900	605738640	2945	2945	2945	2945	0
10	20240709	201800	605738640	2945	2945	2945	2945	0
11	20240709	201700	605738640	2945	2945	2945	2945	0
12	20240709	201600	605738640	2945	2945	2945	2945	0
13	20240709	201500	605738640	2945	2945	2945	2945	0
14	20240709	201400	605738640	2945	2945	2945	2945	0
15	20240709	201300	605738640	2945	2945	2945	2945	0
16	20240709	201200	605738640	2945	2945	2945	2945	0
17	20240709	201100	605738640	2945	2945	2945	2945	0
18	20240709	201000	605738640	2945	2945	2945	2945	0
19	20240709	200900	605738640	2945	2945	2945	2945	0
20	20240709	200800	605738640	2945	2945	2945	2945	0
21	20240709	200700	605738640	2945	2945	2945	2945	0
22	20240709	200600	605738640	2945	2945	2945	2945	0
23	20240709	200500	605738640	2945	2945	2945	2945	0
24	20240709	200400	605738640	2945	2945	2945	2945	0
25	20240709	200300	605738640	2945	2945	2945	2945	0
26	20240709	200200	605738640	2945	2945	2945	2945	0
27	20240709	200100	605738640	2945	2945	2945	2945	0
28	20240709	200000	605738640	2945	2945	2945	2945	0
29	20240709	195900	605738640	2945	2945	2945	2945	0
30	20240709	195800	605738640	2945	2945	2945	2945	0
31	20240709	195700	605738640	2945	2945	2945	2945	0
32	20240709	195600	605738640	2945	2945	2945	2945	2596
33	20240709	195500	605738640	2945	2945	2945	2945	0
34	20240709	195400	605738640	2945	2945	2945	2945	0
35	20240709	195300	605738640	2945	2945	2945	2945	0
36	20240709	195200	605738640	2945	2945	2945	2945	0
37	20240709	195100	605738640	2945	2945	2945	2945	0
38	20240709	195000	605738640	2945	2945	2945	2945	0
39	20240709	194900	605738640	2945	2945	2945	2945	0
40	20240709	194800	605738640	2945	2945	2945	2945	0
41	20240709	194700	605738640	2945	2945	2945	2945	0
42	20240709	194600	605738640	2945	2945	2945	2945	0
43	20240709	194500	605738640	2945	2945	2945	2945	0
44	20240709	194400	605738640	2945	2945	2945	2945	0
45	20240709	194300	605738640	2945	2945	2945	2945	0
46	20240709	194200	605738640	2945	2945	2945	2945	0
47	20240709	194100	605738640	2945	2945	2945	2945	0
48	20240709	194000	605738640	2945	2945	2945	2945	0
49	20240709	193900	605738640	2945	2945	2945	2945	0
50	20240709	193800	605738640	2945	2945	2945	2945	0
51	20240709	193700	605738640	2945	2945	2945	2945	0
52	20240709	193600	605738640	2945	2945	2945	2945	0
53	20240709	193500	605738640	2945	2945	2945	2945	0
54	20240709	193400	605738640	2945	2945	2945	2945	0
55	20240709	193300	605738640	2945	2945	2945	2945	0
56	20240709	193200	605738640	2945	2945	2945	2945	0
57	20240709	193100	605738640	2945	2945	2945	2945	0
58	20240709	193000	605738640	2945	2945	2945	2945	0
59	20240709	192900	605738640	2945	2945	2945	2945	0
60	20240709	192800	605738640	2945	2945	2945	2945	0
61	20240709	192700	605738640	2945	2945	2945	2945	0
62	20240709	192600	605738640	2945	2945	2945	2945	2596
63	20240709	192500	605738640	2945	2945	2945	2945	0
64	20240709	192400	605738640	2945	2945	2945	2945	0
65	20240709	192300	605738640	2945	2945	2945	2945	0
66	20240709	192200	605738640	2945	2945	2945	2945	0
67	20240709	192100	605738640	2945	2945	2945	2945	0
68	20240709	192000	605738640	2945	2945	2945	2945	0
69	20240709	191900	605738640	2945	2945	2945	2945	0
70	20240709	191800	605738640	2945	2945	2945	2945	0
71	20240709	191700	605738640	2945	2945	2945	2945	0
72	20240709	191600	605738640	2945	2945	2945	2945	0
73	20240709	191500	605738640	2945	2945	2945	2945	0
74	20240709	191400	605738640	2945	2945	2945	2945	0
75	20240709	191300	605738640	2945	2945	2945	2945	0
76	20240709	191200	605738640	2945	2945	2945	2945	0
77	20240709	191100	605738640	2945	2945	2945	2945	0
78	20240709	191000	605738640	2945	2945	2945	2945	0
79	20240709	190900	605738640	2945	2945	2945	2945	0
80	20240709	190800	605738640	2945	2945	2945	2945	0
81	20240709	190700	605738640	2945	2945	2945	2945	0
82	20240709	190600	605738640	2945	2945	2945	2945	0
83	20240709	190500	605738640	2945	2945	2945	2945	0
84	20240709	190400	605738640	2945	2945	2945	2945	0
85	20240709	190300	605738640	2945	2945	2945	2945	0
86	20240709	190200	605738640	2945	2945	2945	2945	0
87	20240709	190100	605738640	2945	2945	2945	2945	0
88	20240709	190000	605738640	2945	2945	2945	2945	0
89	20240709	185900	605738640	2945	2945	2945	2945	0
90	20240709	185800	605738640	2945	2945	2945	2945	0
91	20240709	185700	605738640	2945	2945	2945	2945	0
92	20240709	185600	605738640	2945	2945	2945	2945	2596
93	20240709	185500	605738640	2945	2945	2945	2945	0
94	20240709	185400	605738640	2945	2945	2945	2945	0
95	20240709	185300	605738640	2945	2945	2945	2945	0
96	20240709	185200	605738640	2945	2945	2945	2945	0
97	20240709	185100	605738640	2945	2945	2945	2945	0
98	20240709	185000	605738640	2945	2945	2945	2945	0
99	20240709	184900	605738640	2945	2945	2945	2945	0
100	20240709	184800	605738640	2945	2945	2945	2945	0
101	20240709	184700	605738640	2945	2945	2945	2945	0
102	20240709	184600	605738640	2945	2945	2945	2945	0
103	20240709	184500	605738640	2945	2945	2945	2945	0
104	20240709	184400	605738640	2945	2945	2945	2945	0
105	20240709	184300	605738640	2945	2945	2945	2945	0
106	20240709	184200	605738640	2945	2945	2945	2945	0
107	20240709	184100	605738640	2945	2945	2945	2945	0
108	20240709	184000	605738640	2945	2945	2945	2945	0
109	20240709	183900	605738640	2945	2945	2945	2945	0
110	20240709	183800	605738640	2945	2945	2945	2945	0
111	20240709	183700	605738640	2945	2945	2945	2945	0
112	20240709	183600	605738640	2945	2945	2945	2945	0
113	20240709	183500	605738640	2945	2945	2945	2945	0
114	20240709	183400	605738640	2945	2945	2945	2945	0
115	20240709	183300	605738640	2945	2945	2945	2945	0
116	20240709	183200	605738640	2945	2945	2945	2945	0
117	20240709	183100	605738640	2945	2945	2945	2945	0
118	20240709	183000	605738640	2945	2945	2945	2945	0
119	20240709	182900	605738640	2945	2945	2945	2945	0
120	20240709	182800	605738640	2945	2945	2945	2945	0
121	20240709	182700	605738640	2945	2945	2945	2945	0
122	20240709	182600	605738640	2945	2945	2945	2945	2596
123	20240709	182500	605738640	2945	2945	2945	2945	0
124	20240709	182400	605738640	2945	2945	2945	2945	0
125	20240709	182300	605738640	2945	2945	2945	2945	0
126	20240709	182200	605738640	2945	2945	2945	2945	0
127	20240709	182100	605738640	2945	2945	2945	2945	0
128	20240709	182000	605738640	2945	2945	2945	2945	0
129	20240709	181900	605738640	2945	2945	2945	2945	0
130	20240709	181800	605738640	2945	2945	2945	2945	0
131	20240709	181700	605738640	2945	2945	2945	2945	0
132	20240709	181600	605738640	2945	2945	2945	2945	0
133	20240709	181500	605738640	2945	2945	2945	2945	0
134	20240709	181400	605738640	2945	2945	2945	2945	0
135	20240709	181300	605738640	2945	2945	2945	2945	0
136	20240709	181200	605738640	2945	2945	2945	2945	0
137	20240709	181100	605738640	2945	2945	2945	2945	0
138	20240709	181000	605738640	2945	2945	2945	2945	0
139	20240709	180900	605738640	2945	2945	2945	2945	0
140	20240709	180800	605738640	2945	2945	2945	2945	0
141	20240709	180700	605738640	2945	2945	2945	2945	0
142	20240709	180600	605738640	2945	2945	2945	2945	0
143	20240709	180500	605738640	2945	2945	2945	2945	0
144	20240709	180400	605738640	2945	2945	2945	2945	0
145	20240709	180300	605738640	2945	2945	2945	2945	0
146	20240709	180200	605738640	2945	2945	2945	2945	0
147	20240709	180100	605738640	2945	2945	2945	2945	0
148	20240709	180000	605738640	2945	2945	2945	2945	0
149	20240709	175900	605738640	2945	2945	2945	2945	0
150	20240709	175800	605738640	2945	2945	2945	2945	0
151	20240709	175700	605738640	2945	2945	2945	2945	0
152	20240709	175600	605738640	2945	2945	2945	2945	2596
153	20240709	175500	605738640	2945	2945	2945	2945	0
154	20240709	175400	605738640	2945	2945	2945	2945	0
155	20240709	175300	605738640	2945	2945	2945	2945	0
156	20240709	175200	605738640	2945	2945	2945	2945	0
157	20240709	175100	605738640	2945	2945	2945	2945	0
158	20240709	175000	605738640	2945	2945	2945	2945	0
159	20240709	174900	605738640	2945	2945	2945	2945	0
160	20240709	174800	605738640	2945	2945	2945	2945	0
161	20240709	174700	605738640	2945	2945	2945	2945	0
162	20240709	174600	605738640	2945	2945	2945	2945	0
163	20240709	174500	605738640	2945	2945	2945	2945	0
164	20240709	174400	605738640	2945	2945	2945	2945	0
165	20240709	174300	605738640	2945	2945	2945	2945	0
166	20240709	174200	605738640	2945	2945	2945	2945	0
167	20240709	174100	605738640	2945	2945	2945	2945	0
168	20240709	174000	605738640	2945	2945	2945	2945	0
169	20240709	173900	605738640	2945	2945	2945	2945	0
170	20240709	173800	605738640	2945	2945	2945	2945	0
171	20240709	173700	605738640	2945	2945	2945	2945	0
172	20240709	173600	605738640	2945	2945	2945	2945	0
173	20240709	173500	605738640	2945	2945	2945	2945	0
174	20240709	173400	605738640	2945	2945	2945	2945	0
175	20240709	173300	605738640	2945	2945	2945	2945	0
176	20240709	173200	605738640	2945	2945	2945	2945	0
177	20240709	173100	605738640	2945	2945	2945	2945	0
178	20240709	173000	605738640	2945	2945	2945	2945	0
179	20240709	172900	605738640	2945	2945	2945	2945	0
180	20240709	172800	605738640	2945	2945	2945	2945	0
181	20240709	172700	605738640	2945	2945	2945	2945	0
182	20240709	172600	605738640	2945	2945	2945	2945	2596
183	20240709	172500	605738640	2945	2945	2945	2945	0
184	20240709	172400	605738640	2945	2945	2945	2945	0
185	20240709	172300	605738640	2945	2945	2945	2945	0
186	20240709	172200	605738640	2945	2945	2945	2945	0
187	20240709	172100	605738640	2945	2945	2945	2945	0
188	20240709	172000	605738640	2945	2945	2945	2945	0
189	20240709	171900	605738640	2945	2945	2945	2945	0
190	20240709	171800	605738640	2945	2945	2945	2945	0
191	20240709	171700	605738640	2945	2945	2945	2945	0
192	20240709	171600	605738640	2945	2945	2945	2945	0
193	20240709	171500	605738640	2945	2945	2945	2945	0
194	20240709	171400	605738640	2945	2945	2945	2945	0
195	20240709	171300	605738640	2945	2945	2945	2945	0
196	20240709	171200	605738640	2945	2945	2945	2945	0
197	20240709	171100	605738640	2945	2945	2945	2945	0
198	20240709	171000	605738640	2945	2945	2945	2945	0
199	20240709	170900	605738640	2945	2945	2945	2945	0
200	20240709	170800	605738640	2945	2945	2945	2945	0
201	20240709	170700	605738640	2945	2945	2945	2945	0
202	20240709	170600	605738640	2945	2945	2945	2945	0
203	20240709	170500	605738640	2945	2945	2945	2945	0
204	20240709	170400	605738640	2945	2945	2945	2945	0
205	20240709	170300	605738640	2945	2945	2945	2945	0
206	20240709	170200	605738640	2945	2945	2945	2945	0
207	20240709	170100	605738640	2945	2945	2945	2945	0
208	20240709	170000	605738640	2945	2945	2945	2945	0
209	20240709	165900	605738640	2945	2945	2945	2945	0
210	20240709	165800	605738640	2945	2945	2945	2945	0
211	20240709	165700	605738640	2945	2945	2945	2945	0
212	20240709	165600	605738640	2945	2945	2945	2945	2596
213	20240709	165500	605738640	2945	2945	2945	2945	0
214	20240709	165400	605738640	2945	2945	2945	2945	0
215	20240709	165300	605738640	2945	2945	2945	2945	0
216	20240709	165200	605738640	2945	2945	2945	2945	0
217	20240709	165100	605738640	2945	2945	2945	2945	0
218	20240709	165000	605738640	2945	2945	2945	2945	0
219	20240709	164900	605738640	2945	2945	2945	2945	0
220	20240709	164800	605738640	2945	2945	2945	2945	0
221	20240709	164700	605738640	2945	2945	2945	2945	0
222	20240709	164600	605738640	2945	2945	2945	2945	0
223	20240709	164500	605738640	2945	2945	2945	2945	0
224	20240709	164400	605738640	2945	2945	2945	2945	0
225	20240709	164300	605738640	2945	2945	2945	2945	0
226	20240709	164200	605738640	2945	2945	2945	2945	0
227	20240709	164100	605738640	2945	2945	2945	2945	0
228	20240709	164000	605738640	2945	2945	2945	2945	0
229	20240709	163900	605738640	2945	2945	2945	2945	0
230	20240709	163800	605738640	2945	2945	2945	2945	0
231	20240709	163700	605738640	2945	2945	2945	2945	0
232	20240709	163600	605738640	2945	2945	2945	2945	0
233	20240709	163500	605738640	2945	2945	2945	2945	0
234	20240709	163400	605738640	2945	2945	2945	2945	0
235	20240709	163300	605738640	2945	2945	2945	2945	0
236	20240709	163200	605738640	2945	2945	2945	2945	0
237	20240709	163100	605738640	2945	2945	2945	2945	0
238	20240709	163000	605738640	2945	2945	2945	2945	0
239	20240709	162900	605738640	2945	2945	2945	2945	0
240	20240709	162800	605738640	2945	2945	2945	2945	0
241	20240709	162700	605738640	2945	2945	2945	2945	0
242	20240709	162600	605738640	2945	2945	2945	2945	2596
243	20240709	162500	605738640	2945	2945	2945	2945	0
244	20240709	162400	605738640	2945	2945	2945	2945	0
245	20240709	162300	605738640	2945	2945	2945	2945	0
246	20240709	162200	605738640	2945	2945	2945	2945	0
247	20240709	162100	605738640	2945	2945	2945	2945	0
248	20240709	162000	605738640	2945	2945	2945	2945	0
249	20240709	161900	605738640	2945	2945	2945	2945	0
250	20240709	161800	605738640	2945	2945	2945	2945	0
251	20240709	161700	605738640	2945	2945	2945	2945	0
252	20240709	161600	605738640	2945	2945	2945	2945	0
253	20240709	161500	605738640	2945	2945	2945	2945	0
254	20240709	161400	605738640	2945	2945	2945	2945	0
255	20240709	161300	605738640	2945	2945	2945	2945	0
256	20240709	161200	605738640	2945	2945	2945	2945	0
257	20240709	161100	605738640	2945	2945	2945	2945	0
258	20240709	161000	605738640	2945	2945	2945	2945	0
259	20240709	160900	605738640	2945	2945	2945	2945	0
260	20240709	160800	605738640	2945	2945	2945	2945	0
261	20240709	160700	605738640	2945	2945	2945	2945	0
262	20240709	160600	605738640	2945	2945	2945	2945	0
263	20240709	160500	605738640	2945	2945	2945	2945	0
264	20240709	160400	605738640	2945	2945	2945	2945	0
265	20240709	160300	605738640	2945	2945	2945	2945	0
266	20240709	160200	605738640	2945	2945	2945	2945	0
267	20240709	160100	605738640	2945	2945	2945	2945	0
268	20240709	160000	605738640	2945	2945	2945	2945	0
269	20240709	155900	605738640	2945	2945	2945	2945	0
270	20240709	155800	605738640	2945	2945	2945	2945	0
271	20240709	155700	605738640	2945	2945	2945	2945	0
272	20240709	155600	605738640	2945	2945	2945	2945	2596
273	20240709	155500	605738640	2945	2945	2945	2945	0
274	20240709	155400	605738640	2945	2945	2945	2945	0
275	20240709	155300	605738640	2945	2945	2945	2945	0
276	20240709	155200	605738640	2945	2945	2945	2945	0
277	20240709	155100	605738640	2945	2945	2945	2945	0
278	20240709	155000	605738640	2945	2945	2945	2945	0
279	20240709	154900	605738640	2945	2945	2945	2945	0
280	20240709	154800	605738640	2945	2945	2945	2945	0
281	20240709	154700	605738640	2945	2945	2945	2945	0
282	20240709	154600	605738640	2945	2945	2945	2945	0
283	20240709	154500	605738640	2945	2945	2945	2945	0
284	20240709	154400	605738640	2945	2945	2945	2945	0
285	20240709	154300	605738640	2945	2945	2945	2945	0
286	20240709	154200	605738640	2945	2945	2945	2945	0
287	20240709	154100	605738640	2945	2945	2945	2945	0
288	20240709	154000	605738640	2945	2945	2945	2945	0
289	20240709	153900	605738640	2945	2945	2945	2945	0
290	20240709	153800	605738640	2945	2945	2945	2945	0
291	20240709	153700	605738640	2945	2945	2945	2945	0
292	20240709	153600	605738640	2945	2945	2945	2945	0
293	20240709	153500	605738640	2945	2945	2945	2945	0
294	20240709	153400	605738640	2945	2945	2945	2945	0
295	20240709	153300	605738640	2945	2945	2945	2945	0
296	20240709	153200	605738640	2945	2945	2945	2945	0
297	20240709	153100	605738640	2945	2945	2945	2945	0
298	20240709	153000	605738640	2945	2945	2945	2945	2596
299	20240709	152900	598093420	2950	2950	2950	2950	0
300	20240709	152800	598093420	2950	2950	2950	2950	0
301	20240709	152700	598093420	2950	2950	2950	2950	0
302	20240709	152600	598093420	2950	2950	2950	2950	0
303	20240709	152500	598093420	2950	2950	2950	2950	0
304	20240709	152400	598093420	2950	2950	2950	2950	0
305	20240709	152300	598093420	2950	2950	2950	2950	0
306	20240709	152200	598093420	2950	2950	2950	2950	0
307	20240709	152100	598093420	2950	2950	2950	2950	0
308	20240709	152000	598093420	2950	2950	2950	2950	0
309	20240709	151900	598093420	2950	2945	2950	2945	4095
310	20240709	151800	586032590	2945	2945	2945	2945	101
311	20240709	151700	585735145	2945	2945	2945	2945	31
312	20240709	151600	585643850	2945	2945	2945	2945	1
313	20240709	151500	585640905	2945	2945	2945	2945	676
314	20240709	151400	583650085	2945	2945	2945	2945	306
315	20240709	151300	582748915	2945	2930	2945	2930	2308
316	20240709	151200	575975995	2930	2915	2930	2915	164
317	20240709	151100	575496165	2915	2895	2915	2890	442
318	20240709	151000	574214795	2895	2900	2915	2895	306
319	20240709	150900	573327655	2900	2900	2900	2900	325
320	20240709	150800	572385155	2900	2905	2920	2900	1015
321	20240709	150700	569441430	2920	2920	2920	2920	0
322	20240709	150600	569441430	2920	2920	2920	2900	615
323	20240709	150500	567652335	2920	2920	2920	2920	647
324	20240709	150400	565763095	2920	2925	2925	2920	783
325	20240709	150300	563473775	2925	2925	2925	2925	404
326	20240709	150200	562292075	2940	2940	2940	2940	0
327	20240709	150100	562292075	2940	2930	2940	2925	609
328	20240709	150000	560509210	2930	2935	2935	2930	487
329	20240709	145900	559082290	2945	2945	2945	2945	0
330	20240709	145800	559082290	2945	2945	2945	2945	13
331	20240709	145700	559044005	2930	2935	2935	2930	30
332	20240709	145600	558956095	2950	2950	2950	2950	677
333	20240709	145500	556958945	2950	2945	2950	2945	61
334	20240709	145400	556779260	2930	2940	2940	2925	1578
335	20240709	145300	552157730	2955	2950	2955	2935	412
336	20240709	145200	550948095	2950	2945	2950	2935	3062
337	20240709	145100	541917430	2950	2950	2950	2950	0
338	20240709	145000	541917430	2950	2950	2950	2950	5000
339	20240709	144900	527167430	2940	2935	2955	2935	1358
340	20240709	144800	523171860	2930	2935	2935	2930	682
341	20240709	144700	521170690	2940	2945	2950	2930	492
342	20240709	144600	519723560	2935	2895	2940	2895	4803
343	20240709	144500	505698225	2895	2885	2895	2885	622
344	20240709	144400	503900980	2880	2865	2880	2865	1117
345	20240709	144300	500689205	2865	2860	2865	2860	333
346	20240709	144200	499736775	2860	2860	2860	2860	40
347	20240709	144100	499622375	2860	2860	2860	2860	10
348	20240709	144000	499593775	2850	2855	2855	2850	100
349	20240709	143900	499308765	2855	2855	2855	2855	35
350	20240709	143800	499208840	2860	2860	2860	2860	229
351	20240709	143700	498553900	2860	2850	2860	2850	804
352	20240709	143600	496261500	2845	2845	2845	2845	0
353	20240709	143500	496261500	2845	2860	2860	2845	22
354	20240709	143400	496198730	2865	2865	2865	2865	0
355	20240709	143300	496198730	2865	2865	2865	2865	0
356	20240709	143200	496198730	2865	2830	2865	2830	12169
357	20240709	143100	461560655	2830	2830	2830	2830	0
358	20240709	143000	461560655	2830	2820	2830	2820	1000
359	20240709	142900	458734155	2815	2815	2815	2815	0
360	20240709	142800	458734155	2815	2815	2815	2815	0
361	20240709	142700	458734155	2815	2815	2815	2815	0
362	20240709	142600	458734155	2815	2815	2815	2815	0
363	20240709	142500	458734155	2815	2815	2815	2815	0
364	20240709	142400	458734155	2815	2815	2815	2815	100
365	20240709	142300	458452655	2820	2820	2820	2820	1268
366	20240709	142200	454876895	2820	2820	2820	2820	0
367	20240709	142100	454876895	2820	2820	2820	2820	0
368	20240709	142000	454876895	2820	2820	2820	2820	1
369	20240709	141900	454874075	2815	2815	2815	2815	0
370	20240709	141800	454874075	2815	2815	2815	2815	500
371	20240709	141700	453466575	2825	2825	2825	2825	0
372	20240709	141600	453466575	2825	2825	2825	2825	0
373	20240709	141500	453466575	2825	2825	2825	2825	120
374	20240709	141400	453127575	2820	2820	2820	2820	0
375	20240709	141300	453127575	2820	2820	2820	2820	0
376	20240709	141200	453127575	2820	2820	2820	2820	0
377	20240709	141100	453127575	2820	2820	2820	2820	0
378	20240709	141000	453127575	2820	2820	2820	2820	0
379	20240709	140900	453127575	2820	2820	2820	2820	200
380	20240709	140800	452563575	2830	2830	2830	2830	10
381	20240709	140700	452535275	2820	2820	2820	2820	0
382	20240709	140600	452535275	2820	2815	2820	2815	887
383	20240709	140500	450036220	2810	2810	2810	2810	300
384	20240709	140400	449193220	2805	2805	2805	2805	2315
385	20240709	140300	442699645	2805	2805	2805	2805	50
386	20240709	140200	442559395	2800	2800	2800	2800	395
387	20240709	140100	441453395	2800	2800	2800	2800	0
388	20240709	140000	441453395	2800	2800	2800	2800	0
389	20240709	135900	441453395	2800	2800	2800	2800	0
390	20240709	135800	441453395	2800	2800	2800	2800	200
391	20240709	135700	440893395	2815	2815	2815	2815	0
392	20240709	135600	440893395	2815	2815	2815	2815	0
393	20240709	135500	440893395	2815	2815	2815	2815	0
394	20240709	135400	440893395	2815	2815	2815	2815	0
395	20240709	135300	440893395	2815	2815	2815	2815	0
396	20240709	135200	440893395	2815	2815	2815	2815	10
397	20240709	135100	440865245	2805	2805	2805	2805	0
398	20240709	135000	440865245	2805	2805	2805	2805	0
399	20240709	134900	440865245	2805	2805	2805	2805	216
400	20240709	134800	440259365	2805	2800	2805	2780	7246
401	20240709	134700	420050355	2815	2815	2815	2815	0
402	20240709	134600	420050355	2815	2815	2815	2815	0
403	20240709	134500	420050355	2815	2810	2815	2810	110
404	20240709	134400	419741205	2800	2795	2800	2790	1863
405	20240709	134300	414526945	2790	2790	2790	2790	0
406	20240709	134200	414526945	2790	2795	2795	2790	2901
407	20240709	134100	406433150	2790	2790	2790	2790	100
408	20240709	134000	406154150	2795	2795	2795	2795	0
409	20240709	133900	406154150	2795	2795	2795	2795	0
410	20240709	133800	406154150	2795	2795	2795	2795	1
411	20240709	133700	406151355	2765	2765	2765	2765	0
412	20240709	133600	406151355	2765	2765	2765	2765	0
413	20240709	133500	406151355	2765	2795	2795	2765	10000
414	20240709	133400	378356110	2800	2800	2800	2800	0
415	20240709	133300	378356110	2800	2800	2800	2800	0
416	20240709	133200	378356110	2800	2800	2800	2800	0
417	20240709	133100	378356110	2800	2800	2800	2800	65
418	20240709	133000	378174110	2800	2800	2800	2800	200
419	20240709	132900	377614110	2810	2810	2810	2810	0
420	20240709	132800	377614110	2810	2810	2810	2810	0
421	20240709	132700	377614110	2810	2810	2810	2810	0
422	20240709	132600	377614110	2810	2810	2810	2810	0
423	20240709	132500	377614110	2810	2810	2810	2810	879
424	20240709	132400	375144120	2810	2810	2810	2810	100
425	20240709	132300	374863120	2820	2820	2820	2820	0
426	20240709	132200	374863120	2820	2820	2820	2820	0
427	20240709	132100	374863120	2820	2810	2820	2810	9
428	20240709	132000	374837820	2810	2810	2810	2810	100
429	20240709	131900	374556820	2820	2820	2820	2820	0
430	20240709	131800	374556820	2820	2820	2820	2820	1356
431	20240709	131700	370732900	2820	2820	2820	2820	1000
432	20240709	131600	367912900	2825	2825	2825	2825	0
433	20240709	131500	367912900	2825	2825	2825	2825	0
434	20240709	131400	367912900	2825	2825	2825	2825	0
435	20240709	131300	367912900	2825	2825	2825	2825	560
436	20240709	131200	366330900	2825	2825	2825	2825	20
437	20240709	131100	366274400	2825	2825	2825	2825	0
438	20240709	131000	366274400	2825	2825	2825	2825	120
439	20240709	130900	365935400	2825	2825	2825	2825	0
440	20240709	130800	365935400	2825	2825	2825	2825	0
441	20240709	130700	365935400	2825	2825	2825	2825	800
442	20240709	130600	363675400	2825	2825	2825	2825	500
443	20240709	130500	362262900	2815	2815	2815	2815	0
444	20240709	130400	362262900	2815	2815	2815	2815	0
445	20240709	130300	362262900	2815	2815	2815	2815	0
446	20240709	130200	362262900	2815	2815	2815	2815	0
447	20240709	130100	362262900	2815	2815	2815	2815	0
448	20240709	130000	362262900	2815	2815	2815	2815	0
449	20240709	125900	362262900	2815	2815	2815	2815	0
450	20240709	125800	362262900	2815	2815	2815	2815	0
451	20240709	125700	362262900	2815	2815	2815	2815	0
452	20240709	125600	362262900	2815	2815	2815	2815	322
453	20240709	125500	361356470	2815	2815	2815	2815	0
454	20240709	125400	361356470	2815	2815	2815	2815	469
455	20240709	125300	360036235	2825	2825	2825	2825	0
456	20240709	125200	360036235	2825	2825	2825	2825	0
457	20240709	125100	360036235	2825	2825	2825	2825	0
458	20240709	125000	360036235	2825	2825	2825	2825	478
459	20240709	124900	358685885	2835	2835	2835	2835	0
460	20240709	124800	358685885	2835	2835	2835	2835	0
461	20240709	124700	358685885	2835	2835	2835	2835	3
462	20240709	124600	358677380	2835	2835	2835	2835	120
463	20240709	124500	358337180	2835	2835	2835	2835	1289
464	20240709	124400	354682865	2835	2830	2835	2830	61
465	20240709	124300	354510230	2825	2825	2825	2825	0
466	20240709	124200	354510230	2825	2825	2825	2825	0
467	20240709	124100	354510230	2825	2825	2825	2825	0
468	20240709	124000	354510230	2825	2825	2825	2825	0
469	20240709	123900	354510230	2825	2825	2825	2825	0
470	20240709	123800	354510230	2825	2815	2825	2815	4522
471	20240709	123700	341756740	2810	2810	2810	2810	0
472	20240709	123600	341756740	2810	2810	2810	2810	0
473	20240709	123500	341756740	2810	2810	2810	2810	0
474	20240709	123400	341756740	2810	2810	2810	2810	79
475	20240709	123300	341534750	2810	2810	2810	2810	0
476	20240709	123200	341534750	2810	2810	2810	2810	0
477	20240709	123100	341534750	2810	2810	2810	2810	0
478	20240709	123000	341534750	2810	2810	2810	2810	1
479	20240709	122900	341531940	2810	2810	2810	2810	833
480	20240709	122800	339191210	2810	2810	2810	2810	21
481	20240709	122700	339132200	2790	2790	2790	2790	0
482	20240709	122600	339132200	2790	2790	2790	2790	0
483	20240709	122500	339132200	2790	2790	2790	2790	0
484	20240709	122400	339132200	2790	2790	2790	2790	100
485	20240709	122300	338853200	2790	2790	2790	2790	1100
486	20240709	122200	335784200	2800	2810	2810	2800	3600
487	20240709	122100	325704170	2795	2795	2795	2795	0
488	20240709	122000	325704170	2795	2795	2795	2795	0
489	20240709	121900	325704170	2795	2795	2795	2795	0
490	20240709	121800	325704170	2795	2795	2795	2795	0
491	20240709	121700	325704170	2795	2795	2795	2795	30
492	20240709	121600	325620320	2810	2810	2810	2810	0
493	20240709	121500	325620320	2810	2810	2810	2810	0
494	20240709	121400	325620320	2810	2810	2810	2810	0
495	20240709	121300	325620320	2810	2810	2810	2810	0
496	20240709	121200	325620320	2810	2810	2810	2810	0
497	20240709	121100	325620320	2810	2810	2810	2810	0
498	20240709	121000	325620320	2810	2810	2810	2810	0
499	20240709	120900	325620320	2810	2810	2810	2810	0
500	20240709	120800	325620320	2810	2810	2810	2810	0
501	20240709	120700	325620320	2810	2810	2810	2810	0
502	20240709	120600	325620320	2810	2805	2810	2805	1360
503	20240709	120500	321799170	2810	2810	2810	2810	0
504	20240709	120400	321799170	2810	2805	2810	2805	300
505	20240709	120300	320957225	2785	2785	2785	2785	1
506	20240709	120200	320954440	2785	2785	2785	2785	0
507	20240709	120100	320954440	2785	2785	2785	2785	163
508	20240709	120000	320500485	2785	2785	2785	2785	0
509	20240709	115900	320500485	2785	2785	2785	2785	0
510	20240709	115800	320500485	2785	2790	2790	2785	249
511	20240709	115700	319806020	2790	2790	2790	2790	0
512	20240709	115600	319806020	2790	2790	2790	2790	100
513	20240709	115500	319527020	2800	2800	2800	2800	0
514	20240709	115400	319527020	2800	2800	2800	2800	0
515	20240709	115300	319527020	2800	2800	2800	2800	0
516	20240709	115200	319527020	2800	2800	2800	2800	0
517	20240709	115100	319527020	2800	2800	2800	2800	0
518	20240709	115000	319527020	2800	2800	2800	2800	0
519	20240709	114900	319527020	2800	2800	2800	2800	0
520	20240709	114800	319527020	2800	2800	2800	2800	40
521	20240709	114700	319415020	2810	2810	2810	2810	0
522	20240709	114600	319415020	2810	2810	2810	2810	0
523	20240709	114500	319415020	2810	2810	2810	2810	0
524	20240709	114400	319415020	2810	2810	2810	2810	0
525	20240709	114300	319415020	2810	2815	2815	2810	2827
526	20240709	114200	311470925	2830	2835	2835	2830	499
527	20240709	114100	310058505	2830	2830	2830	2830	0
528	20240709	114000	310058505	2830	2830	2830	2830	9
529	20240709	113900	310033035	2830	2830	2830	2830	330
530	20240709	113800	309099135	2810	2810	2810	2810	0
531	20240709	113700	309099135	2810	2840	2840	2810	1200
532	20240709	113600	305708465	2855	2855	2855	2855	0
533	20240709	113500	305708465	2855	2855	2855	2855	1
534	20240709	113400	305705610	2855	2855	2855	2855	0
535	20240709	113300	305705610	2855	2855	2855	2855	0
536	20240709	113200	305705610	2855	2855	2855	2855	164
537	20240709	113100	305237390	2855	2855	2855	2855	0
538	20240709	113000	305237390	2855	2855	2855	2855	510
539	20240709	112900	303781340	2855	2855	2855	2855	100
540	20240709	112800	303495840	2855	2855	2855	2855	1000
541	20240709	112700	300640840	2855	2840	2860	2840	3801
542	20240709	112600	289794705	2830	2830	2830	2830	58
543	20240709	112500	289630565	2830	2830	2830	2830	959
544	20240709	112400	286916595	2830	2820	2830	2820	556
545	20240709	112300	285346980	2810	2810	2810	2810	0
546	20240709	112200	285346980	2810	2810	2810	2810	0
547	20240709	112100	285346980	2810	2800	2810	2800	200
548	20240709	112000	284785980	2800	2800	2800	2800	0
549	20240709	111900	284785980	2800	2800	2800	2800	100
550	20240709	111800	284505980	2825	2825	2825	2825	0
551	20240709	111700	284505980	2825	2825	2825	2825	5
552	20240709	111600	284491855	2825	2825	2825	2825	0
553	20240709	111500	284491855	2825	2825	2825	2825	105
554	20240709	111400	284195230	2830	2830	2830	2830	0
555	20240709	111300	284195230	2830	2790	2830	2790	3061
556	20240709	111200	275552550	2790	2790	2790	2790	0
557	20240709	111100	275552550	2790	2790	2790	2790	0
558	20240709	111000	275552550	2790	2785	2790	2785	400
559	20240709	110900	274437550	2775	2775	2775	2775	0
560	20240709	110800	274437550	2775	2775	2775	2775	0
561	20240709	110700	274437550	2775	2775	2775	2775	0
562	20240709	110600	274437550	2775	2775	2775	2775	0
563	20240709	110500	274437550	2775	2775	2775	2775	299
564	20240709	110400	273607825	2770	2770	2770	2770	0
565	20240709	110300	273607825	2770	2765	2770	2765	917
566	20240709	110200	271071130	2760	2760	2760	2760	200
567	20240709	110100	270519130	2765	2765	2765	2765	1
568	20240709	110000	270516365	2760	2760	2760	2760	0
569	20240709	105900	270516365	2760	2760	2760	2760	0
570	20240709	105800	270516365	2760	2765	2765	2760	220
571	20240709	105700	269908565	2760	2760	2760	2760	0
572	20240709	105600	269908565	2760	2760	2760	2760	0
573	20240709	105500	269908565	2760	2760	2760	2760	0
574	20240709	105400	269908565	2760	2760	2760	2760	0
575	20240709	105300	269908565	2760	2760	2760	2760	0
576	20240709	105200	269908565	2760	2765	2765	2760	553
577	20240709	105100	268379765	2770	2770	2770	2770	0
578	20240709	105000	268379765	2770	2770	2770	2770	0
579	20240709	104900	268379765	2770	2770	2770	2770	666
580	20240709	104800	266534945	2770	2770	2770	2770	0
581	20240709	104700	266534945	2770	2770	2770	2770	50
582	20240709	104600	266396445	2770	2770	2770	2770	105
583	20240709	104500	266105595	2770	2770	2770	2770	80
584	20240709	104400	265883995	2775	2775	2775	2775	1
585	20240709	104300	265881220	2770	2770	2770	2770	100
586	20240709	104200	265604220	2770	2770	2770	2770	0
587	20240709	104100	265604220	2770	2770	2770	2770	0
588	20240709	104000	265604220	2770	2770	2770	2770	100
589	20240709	103900	265327220	2770	2770	2770	2770	0
590	20240709	103800	265327220	2770	2770	2770	2770	0
591	20240709	103700	265327220	2770	2770	2770	2770	6
592	20240709	103600	265310600	2770	2770	2770	2770	0
593	20240709	103500	265310600	2770	2770	2770	2770	200
594	20240709	103400	264756600	2785	2785	2785	2785	99
595	20240709	103300	264480885	2785	2790	2790	2785	327
596	20240709	103200	263569190	2790	2790	2790	2790	0
597	20240709	103100	263569190	2790	2790	2790	2790	0
598	20240709	103000	263569190	2790	2790	2790	2790	0
599	20240709	102900	263569190	2790	2790	2790	2790	500
600	20240709	102800	262174190	2790	2790	2790	2790	0
601	20240709	102700	262174190	2790	2790	2790	2790	230
602	20240709	102600	261532490	2800	2790	2800	2785	56511
603	20240709	102500	103868005	2790	2790	2790	2790	100
604	20240709	102400	103589005	2800	2790	2800	2790	464
605	20240709	102300	102290655	2810	2810	2810	2810	0
606	20240709	102200	102290655	2810	2800	2810	2800	8002
607	20240709	102100	79885045	2800	2800	2800	2800	2160
608	20240709	102000	73837045	2800	2800	2800	2800	101
609	20240709	101900	73554245	2810	2810	2810	2810	30
610	20240709	101800	73469945	2815	2815	2815	2815	0
611	20240709	101700	73469945	2815	2815	2815	2815	1
612	20240709	101600	73467130	2800	2820	2820	2800	12
613	20240709	101500	73433310	2800	2800	2800	2800	0
614	20240709	101400	73433310	2800	2815	2815	2800	160
615	20240709	101300	72985235	2820	2820	2820	2820	0
616	20240709	101200	72985235	2820	2820	2820	2820	10
617	20240709	101100	72957035	2820	2820	2820	2820	1
618	20240709	101000	72954215	2820	2820	2820	2820	257
619	20240709	100900	72229475	2820	2820	2820	2820	0
620	20240709	100800	72229475	2820	2820	2820	2820	10
621	20240709	100700	72201275	2820	2830	2830	2820	79
622	20240709	100600	71978295	2815	2810	2820	2810	2518
623	20240709	100500	64888885	2810	2775	2810	2775	1724
624	20240709	100400	60083555	2760	2760	2760	2760	0
625	20240709	100300	60083555	2760	2760	2760	2760	0
626	20240709	100200	60083555	2760	2760	2760	2760	967
627	20240709	100100	57414635	2760	2760	2760	2760	0
628	20240709	100000	57414635	2760	2760	2760	2760	0
629	20240709	095900	57414635	2760	2760	2760	2760	0
630	20240709	095800	57414635	2760	2760	2760	2760	763
631	20240709	095700	55308755	2760	2760	2760	2760	0
632	20240709	095600	55308755	2760	2760	2760	2760	0
633	20240709	095500	55308755	2760	2760	2760	2760	29
634	20240709	095400	55228715	2775	2775	2775	2775	1
635	20240709	095300	55225940	2775	2775	2775	2775	1
636	20240709	095200	55223165	2760	2760	2760	2760	8
637	20240709	095100	55201085	2760	2760	2760	2760	461
638	20240709	095000	53928725	2760	2760	2760	2760	0
639	20240709	094900	53928725	2760	2760	2760	2760	0
640	20240709	094800	53928725	2760	2760	2760	2760	0
641	20240709	094700	53928725	2760	2760	2760	2760	0
642	20240709	094600	53928725	2760	2760	2760	2760	0
643	20240709	094500	53928725	2760	2760	2760	2760	500
644	20240709	094400	52548725	2760	2760	2760	2760	1000
645	20240709	094300	49788725	2785	2760	2785	2760	5
646	20240709	094200	49774900	2785	2785	2785	2785	0
647	20240709	094100	49774900	2785	2785	2785	2785	0
648	20240709	094000	49774900	2785	2785	2785	2785	0
649	20240709	093900	49774900	2785	2785	2785	2785	29
650	20240709	093800	49694135	2785	2780	2785	2780	52
651	20240709	093700	49549365	2775	2775	2775	2775	4000
652	20240709	093600	38449365	2775	2775	2775	2775	300
653	20240709	093500	37616865	2760	2740	2765	2740	2257
654	20240709	093400	31377565	2740	2740	2740	2740	2
655	20240709	093300	31372085	2765	2765	2765	2765	7
656	20240709	093200	31352730	2765	2750	2765	2740	23
657	20240709	093100	31289615	2750	2750	2750	2750	1
658	20240709	093000	31286865	2750	2750	2750	2750	0
659	20240709	092900	31286865	2750	2745	2750	2745	45
660	20240709	092800	31163290	2730	2730	2730	2730	0
661	20240709	092700	31163290	2730	2730	2730	2730	10
662	20240709	092600	31135990	2730	2730	2730	2730	333
663	20240709	092500	30226900	2725	2755	2755	2725	1430
664	20240709	092400	26326755	2765	2765	2765	2765	0
665	20240709	092300	26326755	2765	2760	2765	2755	65
666	20240709	092200	26147475	2765	2765	2765	2765	441
667	20240709	092100	24928110	2765	2780	2785	2765	109
668	20240709	092000	24625775	2765	2765	2765	2765	500
669	20240709	091900	23243275	2765	2765	2765	2765	2000
670	20240709	091800	17713275	2760	2775	2775	2760	595
671	20240709	091700	16065460	2770	2770	2770	2770	0
672	20240709	091600	16065460	2770	2770	2770	2770	731
673	20240709	091500	14040590	2770	2770	2770	2770	1135
674	20240709	091400	10896640	2765	2770	2770	2765	1730
675	20240709	091300	6105040	2770	2790	2790	2770	151
676	20240709	091200	5685580	2795	2795	2795	2795	0
677	20240709	091100	5685580	2795	2795	2795	2795	332
678	20240709	091000	4757640	2795	2795	2795	2795	743
679	20240709	090900	2680955	2795	2795	2795	2795	0
680	20240709	090800	2680955	2795	2810	2810	2795	38
681	20240709	090700	2574730	2800	2810	2810	2800	512
682	20240709	090600	1141010	2815	2815	2815	2815	0
683	20240709	090500	1141010	2815	2815	2815	2815	0
684	20240709	090400	1141010	2815	2815	2815	2815	0
685	20240709	090300	1141010	2815	2810	2815	2810	32
686	20240709	090200	1050940	2810	2810	2810	2810	80
687	20240709	090100	826140	2810	2810	2810	2810	0
688	20240709	090000	826140	2810	2810	2810	2810	294