KissMeData/037440/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192400	386323540	5820	5820	5820	5820	488
3	20240709	192300	386323540	5820	5820	5820	5820	0
4	20240709	192200	386323540	5820	5820	5820	5820	0
5	20240709	192100	386323540	5820	5820	5820	5820	0
6	20240709	192000	386323540	5820	5820	5820	5820	0
7	20240709	191900	386323540	5820	5820	5820	5820	0
8	20240709	191800	386323540	5820	5820	5820	5820	0
9	20240709	191700	386323540	5820	5820	5820	5820	0
10	20240709	191600	386323540	5820	5820	5820	5820	0
11	20240709	191500	386323540	5820	5820	5820	5820	0
12	20240709	191400	386323540	5820	5820	5820	5820	0
13	20240709	191300	386323540	5820	5820	5820	5820	0
14	20240709	191200	386323540	5820	5820	5820	5820	0
15	20240709	191100	386323540	5820	5820	5820	5820	0
16	20240709	191000	386323540	5820	5820	5820	5820	0
17	20240709	190900	386323540	5820	5820	5820	5820	0
18	20240709	190800	386323540	5820	5820	5820	5820	0
19	20240709	190700	386323540	5820	5820	5820	5820	0
20	20240709	190600	386323540	5820	5820	5820	5820	0
21	20240709	190500	386323540	5820	5820	5820	5820	0
22	20240709	190400	386323540	5820	5820	5820	5820	0
23	20240709	190300	386323540	5820	5820	5820	5820	0
24	20240709	190200	386323540	5820	5820	5820	5820	0
25	20240709	190100	386323540	5820	5820	5820	5820	0
26	20240709	190000	386323540	5820	5820	5820	5820	0
27	20240709	185900	386323540	5820	5820	5820	5820	0
28	20240709	185800	386323540	5820	5820	5820	5820	0
29	20240709	185700	386323540	5820	5820	5820	5820	0
30	20240709	185600	386323540	5820	5820	5820	5820	0
31	20240709	185500	386323540	5820	5820	5820	5820	0
32	20240709	185400	386323540	5820	5820	5820	5820	488
33	20240709	185300	386323540	5820	5820	5820	5820	0
34	20240709	185200	386323540	5820	5820	5820	5820	0
35	20240709	185100	386323540	5820	5820	5820	5820	0
36	20240709	185000	386323540	5820	5820	5820	5820	0
37	20240709	184900	386323540	5820	5820	5820	5820	0
38	20240709	184800	386323540	5820	5820	5820	5820	0
39	20240709	184700	386323540	5820	5820	5820	5820	0
40	20240709	184600	386323540	5820	5820	5820	5820	0
41	20240709	184500	386323540	5820	5820	5820	5820	0
42	20240709	184400	386323540	5820	5820	5820	5820	0
43	20240709	184300	386323540	5820	5820	5820	5820	0
44	20240709	184200	386323540	5820	5820	5820	5820	0
45	20240709	184100	386323540	5820	5820	5820	5820	0
46	20240709	184000	386323540	5820	5820	5820	5820	0
47	20240709	183900	386323540	5820	5820	5820	5820	0
48	20240709	183800	386323540	5820	5820	5820	5820	0
49	20240709	183700	386323540	5820	5820	5820	5820	0
50	20240709	183600	386323540	5820	5820	5820	5820	0
51	20240709	183500	386323540	5820	5820	5820	5820	0
52	20240709	183400	386323540	5820	5820	5820	5820	0
53	20240709	183300	386323540	5820	5820	5820	5820	0
54	20240709	183200	386323540	5820	5820	5820	5820	0
55	20240709	183100	386323540	5820	5820	5820	5820	0
56	20240709	183000	386323540	5820	5820	5820	5820	0
57	20240709	182900	386323540	5820	5820	5820	5820	0
58	20240709	182800	386323540	5820	5820	5820	5820	0
59	20240709	182700	386323540	5820	5820	5820	5820	0
60	20240709	182600	386323540	5820	5820	5820	5820	0
61	20240709	182500	386323540	5820	5820	5820	5820	0
62	20240709	182400	386323540	5820	5820	5820	5820	488
63	20240709	182300	386323540	5820	5820	5820	5820	0
64	20240709	182200	386323540	5820	5820	5820	5820	0
65	20240709	182100	386323540	5820	5820	5820	5820	0
66	20240709	182000	386323540	5820	5820	5820	5820	0
67	20240709	181900	386323540	5820	5820	5820	5820	0
68	20240709	181800	386323540	5820	5820	5820	5820	0
69	20240709	181700	386323540	5820	5820	5820	5820	0
70	20240709	181600	386323540	5820	5820	5820	5820	0
71	20240709	181500	386323540	5820	5820	5820	5820	0
72	20240709	181400	386323540	5820	5820	5820	5820	0
73	20240709	181300	386323540	5820	5820	5820	5820	0
74	20240709	181200	386323540	5820	5820	5820	5820	0
75	20240709	181100	386323540	5820	5820	5820	5820	0
76	20240709	181000	386323540	5820	5820	5820	5820	0
77	20240709	180900	386323540	5820	5820	5820	5820	0
78	20240709	180800	386323540	5820	5820	5820	5820	0
79	20240709	180700	386323540	5820	5820	5820	5820	0
80	20240709	180600	386323540	5820	5820	5820	5820	0
81	20240709	180500	386323540	5820	5820	5820	5820	0
82	20240709	180400	386323540	5820	5820	5820	5820	0
83	20240709	180300	386323540	5820	5820	5820	5820	0
84	20240709	180200	386323540	5820	5820	5820	5820	0
85	20240709	180100	386323540	5820	5820	5820	5820	0
86	20240709	180000	386323540	5820	5820	5820	5820	0
87	20240709	175900	386323540	5820	5820	5820	5820	0
88	20240709	175800	386323540	5820	5820	5820	5820	0
89	20240709	175700	386323540	5820	5820	5820	5820	0
90	20240709	175600	386323540	5820	5820	5820	5820	0
91	20240709	175500	386323540	5820	5820	5820	5820	0
92	20240709	175400	386323540	5820	5820	5820	5820	488
93	20240709	175300	386323540	5820	5820	5820	5820	0
94	20240709	175200	386323540	5820	5820	5820	5820	0
95	20240709	175100	386323540	5820	5820	5820	5820	0
96	20240709	175000	386323540	5820	5820	5820	5820	0
97	20240709	174900	386323540	5820	5820	5820	5820	0
98	20240709	174800	386323540	5820	5820	5820	5820	0
99	20240709	174700	386323540	5820	5820	5820	5820	0
100	20240709	174600	386323540	5820	5820	5820	5820	0
101	20240709	174500	386323540	5820	5820	5820	5820	0
102	20240709	174400	386323540	5820	5820	5820	5820	0
103	20240709	174300	386323540	5820	5820	5820	5820	0
104	20240709	174200	386323540	5820	5820	5820	5820	0
105	20240709	174100	386323540	5820	5820	5820	5820	0
106	20240709	174000	386323540	5820	5820	5820	5820	0
107	20240709	173900	386323540	5820	5820	5820	5820	0
108	20240709	173800	386323540	5820	5820	5820	5820	0
109	20240709	173700	386323540	5820	5820	5820	5820	0
110	20240709	173600	386323540	5820	5820	5820	5820	0
111	20240709	173500	386323540	5820	5820	5820	5820	0
112	20240709	173400	386323540	5820	5820	5820	5820	0
113	20240709	173300	386323540	5820	5820	5820	5820	0
114	20240709	173200	386323540	5820	5820	5820	5820	0
115	20240709	173100	386323540	5820	5820	5820	5820	0
116	20240709	173000	386323540	5820	5820	5820	5820	0
117	20240709	172900	386323540	5820	5820	5820	5820	0
118	20240709	172800	386323540	5820	5820	5820	5820	0
119	20240709	172700	386323540	5820	5820	5820	5820	0
120	20240709	172600	386323540	5820	5820	5820	5820	0
121	20240709	172500	386323540	5820	5820	5820	5820	0
122	20240709	172400	386323540	5820	5820	5820	5820	488
123	20240709	172300	386323540	5820	5820	5820	5820	0
124	20240709	172200	386323540	5820	5820	5820	5820	0
125	20240709	172100	386323540	5820	5820	5820	5820	0
126	20240709	172000	386323540	5820	5820	5820	5820	0
127	20240709	171900	386323540	5820	5820	5820	5820	0
128	20240709	171800	386323540	5820	5820	5820	5820	0
129	20240709	171700	386323540	5820	5820	5820	5820	0
130	20240709	171600	386323540	5820	5820	5820	5820	0
131	20240709	171500	386323540	5820	5820	5820	5820	0
132	20240709	171400	386323540	5820	5820	5820	5820	0
133	20240709	171300	386323540	5820	5820	5820	5820	0
134	20240709	171200	386323540	5820	5820	5820	5820	0
135	20240709	171100	386323540	5820	5820	5820	5820	0
136	20240709	171000	386323540	5820	5820	5820	5820	0
137	20240709	170900	386323540	5820	5820	5820	5820	0
138	20240709	170800	386323540	5820	5820	5820	5820	0
139	20240709	170700	386323540	5820	5820	5820	5820	0
140	20240709	170600	386323540	5820	5820	5820	5820	0
141	20240709	170500	386323540	5820	5820	5820	5820	0
142	20240709	170400	386323540	5820	5820	5820	5820	0
143	20240709	170300	386323540	5820	5820	5820	5820	0
144	20240709	170200	386323540	5820	5820	5820	5820	0
145	20240709	170100	386323540	5820	5820	5820	5820	0
146	20240709	170000	386323540	5820	5820	5820	5820	0
147	20240709	165900	386323540	5820	5820	5820	5820	0
148	20240709	165800	386323540	5820	5820	5820	5820	0
149	20240709	165700	386323540	5820	5820	5820	5820	0
150	20240709	165600	386323540	5820	5820	5820	5820	0
151	20240709	165500	386323540	5820	5820	5820	5820	0
152	20240709	165400	386323540	5820	5820	5820	5820	488
153	20240709	165300	386323540	5820	5820	5820	5820	0
154	20240709	165200	386323540	5820	5820	5820	5820	0
155	20240709	165100	386323540	5820	5820	5820	5820	0
156	20240709	165000	386323540	5820	5820	5820	5820	0
157	20240709	164900	386323540	5820	5820	5820	5820	0
158	20240709	164800	386323540	5820	5820	5820	5820	0
159	20240709	164700	386323540	5820	5820	5820	5820	0
160	20240709	164600	386323540	5820	5820	5820	5820	0
161	20240709	164500	386323540	5820	5820	5820	5820	0
162	20240709	164400	386323540	5820	5820	5820	5820	0
163	20240709	164300	386323540	5820	5820	5820	5820	0
164	20240709	164200	386323540	5820	5820	5820	5820	0
165	20240709	164100	386323540	5820	5820	5820	5820	0
166	20240709	164000	386323540	5820	5820	5820	5820	0
167	20240709	163900	386323540	5820	5820	5820	5820	0
168	20240709	163800	386323540	5820	5820	5820	5820	0
169	20240709	163700	386323540	5820	5820	5820	5820	0
170	20240709	163600	386323540	5820	5820	5820	5820	0
171	20240709	163500	386323540	5820	5820	5820	5820	0
172	20240709	163400	386323540	5820	5820	5820	5820	0
173	20240709	163300	386323540	5820	5820	5820	5820	0
174	20240709	163200	386323540	5820	5820	5820	5820	0
175	20240709	163100	386323540	5820	5820	5820	5820	0
176	20240709	163000	386323540	5820	5820	5820	5820	0
177	20240709	162900	386323540	5820	5820	5820	5820	0
178	20240709	162800	386323540	5820	5820	5820	5820	0
179	20240709	162700	386323540	5820	5820	5820	5820	0
180	20240709	162600	386323540	5820	5820	5820	5820	0
181	20240709	162500	386323540	5820	5820	5820	5820	0
182	20240709	162400	386323540	5820	5820	5820	5820	488
183	20240709	162300	386323540	5820	5820	5820	5820	0
184	20240709	162200	386323540	5820	5820	5820	5820	0
185	20240709	162100	386323540	5820	5820	5820	5820	0
186	20240709	162000	386323540	5820	5820	5820	5820	0
187	20240709	161900	386323540	5820	5820	5820	5820	0
188	20240709	161800	386323540	5820	5820	5820	5820	0
189	20240709	161700	386323540	5820	5820	5820	5820	0
190	20240709	161600	386323540	5820	5820	5820	5820	0
191	20240709	161500	386323540	5820	5820	5820	5820	0
192	20240709	161400	386323540	5820	5820	5820	5820	0
193	20240709	161300	386323540	5820	5820	5820	5820	0
194	20240709	161200	386323540	5820	5820	5820	5820	0
195	20240709	161100	386323540	5820	5820	5820	5820	0
196	20240709	161000	386323540	5820	5820	5820	5820	0
197	20240709	160900	386323540	5820	5820	5820	5820	0
198	20240709	160800	386323540	5820	5820	5820	5820	0
199	20240709	160700	386323540	5820	5820	5820	5820	0
200	20240709	160600	386323540	5820	5820	5820	5820	0
201	20240709	160500	386323540	5820	5820	5820	5820	0
202	20240709	160400	386323540	5820	5820	5820	5820	0
203	20240709	160300	386323540	5820	5820	5820	5820	0
204	20240709	160200	386323540	5820	5820	5820	5820	0
205	20240709	160100	386323540	5820	5820	5820	5820	0
206	20240709	160000	386323540	5820	5820	5820	5820	0
207	20240709	155900	386323540	5820	5820	5820	5820	0
208	20240709	155800	386323540	5820	5820	5820	5820	0
209	20240709	155700	386323540	5820	5820	5820	5820	0
210	20240709	155600	386323540	5820	5820	5820	5820	0
211	20240709	155500	386323540	5820	5820	5820	5820	0
212	20240709	155400	386323540	5820	5820	5820	5820	488
213	20240709	155300	386323540	5820	5820	5820	5820	0
214	20240709	155200	386323540	5820	5820	5820	5820	0
215	20240709	155100	386323540	5820	5820	5820	5820	0
216	20240709	155000	386323540	5820	5820	5820	5820	0
217	20240709	154900	386323540	5820	5820	5820	5820	0
218	20240709	154800	386323540	5820	5820	5820	5820	0
219	20240709	154700	386323540	5820	5820	5820	5820	0
220	20240709	154600	386323540	5820	5820	5820	5820	0
221	20240709	154500	386323540	5820	5820	5820	5820	0
222	20240709	154400	386323540	5820	5820	5820	5820	0
223	20240709	154300	386323540	5820	5820	5820	5820	0
224	20240709	154200	386323540	5820	5820	5820	5820	0
225	20240709	154100	386323540	5820	5820	5820	5820	0
226	20240709	154000	386323540	5820	5820	5820	5820	0
227	20240709	153900	386323540	5820	5820	5820	5820	0
228	20240709	153800	386323540	5820	5820	5820	5820	0
229	20240709	153700	386323540	5820	5820	5820	5820	0
230	20240709	153600	386323540	5820	5820	5820	5820	0
231	20240709	153500	386323540	5820	5820	5820	5820	0
232	20240709	153400	386323540	5820	5820	5820	5820	0
233	20240709	153300	386323540	5820	5820	5820	5820	0
234	20240709	153200	386323540	5820	5820	5820	5820	0
235	20240709	153100	386323540	5820	5820	5820	5820	0
236	20240709	153000	386323540	5820	5820	5820	5820	488
237	20240709	152900	383483380	5800	5800	5800	5800	0
238	20240709	152800	383483380	5800	5800	5800	5800	0
239	20240709	152700	383483380	5800	5800	5800	5800	0
240	20240709	152600	383483380	5800	5800	5800	5800	0
241	20240709	152500	383483380	5800	5800	5800	5800	0
242	20240709	152400	383483380	5800	5800	5800	5800	0
243	20240709	152300	383483380	5800	5800	5800	5800	0
244	20240709	152200	383483380	5800	5800	5800	5800	0
245	20240709	152100	383483380	5800	5800	5800	5800	0
246	20240709	152000	383483380	5800	5800	5800	5800	0
247	20240709	151900	383483380	5800	5800	5800	5800	43
248	20240709	151800	383233980	5800	5780	5800	5780	331
249	20240709	151700	381320530	5790	5790	5790	5780	1115
250	20240709	151600	374874680	5800	5780	5800	5780	3
251	20240709	151500	374857320	5800	5780	5800	5780	349
252	20240709	151400	372836960	5800	5800	5800	5800	0
253	20240709	151300	372836960	5800	5790	5800	5790	26
254	20240709	151200	372686410	5800	5820	5820	5800	117
255	20240709	151100	372006430	5820	5820	5820	5820	0
256	20240709	151000	372006430	5820	5820	5820	5820	58
257	20240709	150900	371668870	5820	5810	5820	5810	21
258	20240709	150800	371546850	5810	5810	5810	5810	18
259	20240709	150700	371442270	5810	5810	5810	5810	0
260	20240709	150600	371442270	5810	5810	5810	5810	500
261	20240709	150500	368537270	5810	5810	5810	5810	0
262	20240709	150400	368537270	5810	5800	5810	5800	22
263	20240709	150300	368409660	5800	5800	5800	5800	0
264	20240709	150200	368409660	5800	5790	5800	5790	95
265	20240709	150100	367859600	5790	5790	5790	5790	3
266	20240709	150000	367842230	5790	5790	5790	5790	15
267	20240709	145900	367755380	5790	5790	5790	5780	70
268	20240709	145800	367350580	5780	5790	5790	5780	217
269	20240709	145700	366096300	5790	5770	5790	5770	28
270	20240709	145600	365934290	5770	5800	5800	5770	1929
271	20240709	145500	354780960	5790	5790	5790	5780	28
272	20240709	145400	354618940	5780	5800	5800	5780	11
273	20240709	145300	354555320	5790	5780	5790	5780	29
274	20240709	145200	354387520	5780	5800	5810	5780	1177
275	20240709	145100	347582850	5810	5810	5810	5780	1407
276	20240709	145000	339442580	5830	5830	5830	5830	3
277	20240709	144900	339425090	5830	5810	5830	5810	3
278	20240709	144800	339407640	5830	5800	5860	5780	17988
279	20240709	144700	235049700	5850	5850	5850	5850	1
280	20240709	144600	235043850	5800	5790	5860	5790	6858
281	20240709	144500	195034310	5790	5790	5790	5790	48
282	20240709	144400	194756390	5790	5790	5790	5790	1200
283	20240709	144300	187808390	5800	5800	5800	5800	0
284	20240709	144200	187808390	5800	5800	5800	5800	0
285	20240709	144100	187808390	5800	5800	5800	5800	1
286	20240709	144000	187802590	5800	5800	5800	5800	0
287	20240709	143900	187802590	5800	5780	5800	5780	8
288	20240709	143800	187756330	5800	5800	5800	5800	20
289	20240709	143700	187640330	5800	5800	5800	5800	0
290	20240709	143600	187640330	5800	5800	5800	5800	0
291	20240709	143500	187640330	5800	5800	5800	5800	0
292	20240709	143400	187640330	5800	5780	5800	5780	222
293	20240709	143300	186356150	5780	5780	5780	5780	5
294	20240709	143200	186327250	5780	5780	5780	5780	80
295	20240709	143100	185864850	5790	5790	5790	5790	5
296	20240709	143000	185835900	5790	5790	5790	5790	0
297	20240709	142900	185835900	5790	5790	5790	5790	0
298	20240709	142800	185835900	5790	5790	5790	5790	0
299	20240709	142700	185835900	5790	5790	5790	5790	98
300	20240709	142600	185268480	5790	5790	5790	5790	10
301	20240709	142500	185210580	5790	5790	5790	5790	26
302	20240709	142400	185060040	5790	5790	5790	5790	302
303	20240709	142300	183311460	5800	5800	5800	5800	1
304	20240709	142200	183305660	5800	5800	5800	5800	0
305	20240709	142100	183305660	5800	5800	5800	5800	0
306	20240709	142000	183305660	5800	5800	5800	5800	0
307	20240709	141900	183305660	5800	5800	5800	5800	0
308	20240709	141800	183305660	5800	5800	5800	5800	10
309	20240709	141700	183247660	5800	5800	5800	5800	1
310	20240709	141600	183241860	5800	5800	5800	5800	3
311	20240709	141500	183224460	5800	5800	5800	5800	0
312	20240709	141400	183224460	5800	5800	5800	5800	1
313	20240709	141300	183218660	5790	5800	5800	5790	201
314	20240709	141200	182054860	5790	5790	5800	5790	9
315	20240709	141100	182002740	5800	5800	5800	5800	0
316	20240709	141000	182002740	5800	5800	5800	5800	20
317	20240709	140900	181886740	5800	5800	5800	5800	0
318	20240709	140800	181886740	5800	5800	5800	5800	0
319	20240709	140700	181886740	5800	5800	5800	5800	0
320	20240709	140600	181886740	5800	5790	5800	5790	235
321	20240709	140500	180525500	5790	5790	5790	5790	0
322	20240709	140400	180525500	5790	5790	5790	5790	5
323	20240709	140300	180496550	5790	5780	5790	5780	2
324	20240709	140200	180484980	5790	5790	5790	5790	0
325	20240709	140100	180484980	5790	5790	5790	5790	501
326	20240709	140000	177584190	5790	5780	5790	5780	9
327	20240709	135900	177532160	5790	5790	5790	5790	1040
328	20240709	135800	171510560	5790	5790	5790	5790	0
329	20240709	135700	171510560	5790	5790	5790	5790	1
330	20240709	135600	171504770	5790	5790	5790	5790	375
331	20240709	135500	169333520	5800	5800	5800	5800	0
332	20240709	135400	169333520	5800	5800	5800	5800	0
333	20240709	135300	169333520	5800	5800	5800	5800	0
334	20240709	135200	169333520	5800	5800	5800	5800	0
335	20240709	135100	169333520	5800	5800	5800	5800	0
336	20240709	135000	169333520	5800	5790	5800	5790	2
337	20240709	134900	169321930	5800	5800	5800	5800	0
338	20240709	134800	169321930	5800	5800	5800	5800	0
339	20240709	134700	169321930	5800	5800	5800	5800	1
340	20240709	134600	169316130	5800	5800	5800	5800	7
341	20240709	134500	169275530	5800	5800	5800	5800	1
342	20240709	134400	169269730	5800	5800	5800	5800	6
343	20240709	134300	169234930	5800	5800	5800	5800	0
344	20240709	134200	169234930	5800	5790	5800	5790	15
345	20240709	134100	169148070	5790	5790	5790	5790	30
346	20240709	134000	168974370	5790	5790	5790	5790	1
347	20240709	133900	168968580	5790	5790	5790	5790	0
348	20240709	133800	168968580	5790	5790	5790	5790	0
349	20240709	133700	168968580	5790	5790	5790	5790	0
350	20240709	133600	168968580	5790	5790	5790	5790	668
351	20240709	133500	165100860	5800	5800	5800	5800	1
352	20240709	133400	165095060	5800	5800	5800	5800	3
353	20240709	133300	165077660	5800	5800	5800	5800	0
354	20240709	133200	165077660	5800	5800	5800	5800	319
355	20240709	133100	163227460	5810	5810	5810	5810	55
356	20240709	133000	162907910	5810	5810	5810	5810	5
357	20240709	132900	162878860	5810	5810	5810	5810	1
358	20240709	132800	162873050	5810	5810	5810	5810	12
359	20240709	132700	162803330	5810	5810	5810	5810	1
360	20240709	132600	162797520	5820	5820	5820	5820	0
361	20240709	132500	162797520	5820	5820	5820	5820	0
362	20240709	132400	162797520	5820	5820	5820	5820	60
363	20240709	132300	162448320	5810	5810	5810	5810	0
364	20240709	132200	162448320	5810	5810	5810	5810	0
365	20240709	132100	162448320	5810	5810	5810	5810	4
366	20240709	132000	162425080	5820	5820	5820	5820	5
367	20240709	131900	162395980	5820	5820	5820	5820	0
368	20240709	131800	162395980	5820	5820	5820	5820	0
369	20240709	131700	162395980	5820	5810	5820	5810	158
370	20240709	131600	161477420	5810	5810	5810	5810	0
371	20240709	131500	161477420	5810	5810	5810	5810	0
372	20240709	131400	161477420	5810	5810	5810	5810	0
373	20240709	131300	161477420	5810	5810	5810	5810	9
374	20240709	131200	161425130	5810	5810	5810	5810	27
375	20240709	131100	161268260	5810	5810	5810	5810	0
376	20240709	131000	161268260	5810	5810	5810	5810	0
377	20240709	130900	161268260	5810	5810	5810	5810	0
378	20240709	130800	161268260	5810	5810	5810	5810	5
379	20240709	130700	161239210	5800	5800	5800	5800	1100
380	20240709	130600	154859210	5790	5790	5790	5790	0
381	20240709	130500	154859210	5790	5790	5790	5790	0
382	20240709	130400	154859210	5790	5790	5790	5790	0
383	20240709	130300	154859210	5790	5790	5790	5790	0
384	20240709	130200	154859210	5790	5800	5800	5790	55
385	20240709	130100	154540710	5800	5800	5800	5800	0
386	20240709	130000	154540710	5800	5800	5800	5800	0
387	20240709	125900	154540710	5800	5800	5800	5800	74
388	20240709	125800	154111510	5800	5800	5800	5800	0
389	20240709	125700	154111510	5800	5800	5800	5800	0
390	20240709	125600	154111510	5800	5790	5800	5790	10
391	20240709	125500	154053560	5790	5790	5790	5790	0
392	20240709	125400	154053560	5790	5790	5790	5790	0
393	20240709	125300	154053560	5790	5790	5790	5790	0
394	20240709	125200	154053560	5790	5790	5790	5790	100
395	20240709	125100	153474560	5790	5790	5790	5790	0
396	20240709	125000	153474560	5790	5790	5790	5790	3
397	20240709	124900	153457190	5790	5790	5800	5790	5
398	20240709	124800	153428220	5790	5790	5790	5790	148
399	20240709	124700	152571300	5790	5790	5790	5790	18
400	20240709	124600	152467080	5790	5790	5790	5790	115
401	20240709	124500	151801230	5800	5800	5800	5800	0
402	20240709	124400	151801230	5800	5800	5800	5800	0
403	20240709	124300	151801230	5800	5800	5800	5800	0
404	20240709	124200	151801230	5800	5800	5800	5800	0
405	20240709	124100	151801230	5800	5800	5800	5800	0
406	20240709	124000	151801230	5800	5800	5800	5800	1
407	20240709	123900	151795430	5780	5780	5780	5780	0
408	20240709	123800	151795430	5780	5780	5780	5780	3
409	20240709	123700	151778090	5790	5790	5790	5790	3
410	20240709	123600	151760720	5780	5780	5780	5780	0
411	20240709	123500	151760720	5780	5780	5780	5780	0
412	20240709	123400	151760720	5780	5780	5780	5780	0
413	20240709	123300	151760720	5780	5780	5780	5780	0
414	20240709	123200	151760720	5780	5780	5780	5780	9
415	20240709	123100	151708700	5780	5780	5780	5780	0
416	20240709	123000	151708700	5780	5780	5780	5780	0
417	20240709	122900	151708700	5780	5780	5780	5780	100
418	20240709	122800	151130700	5780	5780	5780	5780	0
419	20240709	122700	151130700	5780	5800	5800	5780	1050
420	20240709	122600	145061300	5800	5800	5800	5800	0
421	20240709	122500	145061300	5800	5800	5800	5800	0
422	20240709	122400	145061300	5800	5800	5800	5800	0
423	20240709	122300	145061300	5800	5800	5800	5800	0
424	20240709	122200	145061300	5800	5800	5800	5800	62
425	20240709	122100	144701700	5790	5790	5790	5790	14
426	20240709	122000	144620640	5780	5780	5780	5780	0
427	20240709	121900	144620640	5780	5780	5780	5780	160
428	20240709	121800	143695840	5790	5790	5790	5790	0
429	20240709	121700	143695840	5790	5790	5790	5790	0
430	20240709	121600	143695840	5790	5790	5790	5790	0
431	20240709	121500	143695840	5790	5790	5790	5790	0
432	20240709	121400	143695840	5790	5790	5790	5790	0
433	20240709	121300	143695840	5790	5790	5790	5790	0
434	20240709	121200	143695840	5790	5790	5790	5790	50
435	20240709	121100	143406340	5790	5790	5790	5790	0
436	20240709	121000	143406340	5790	5790	5790	5790	20
437	20240709	120900	143290540	5790	5790	5790	5790	0
438	20240709	120800	143290540	5790	5800	5800	5790	11
439	20240709	120700	143226750	5780	5780	5780	5780	296
440	20240709	120600	141515870	5790	5790	5790	5790	0
441	20240709	120500	141515870	5790	5790	5790	5790	0
442	20240709	120400	141515870	5790	5790	5790	5790	0
443	20240709	120300	141515870	5790	5790	5790	5790	0
444	20240709	120200	141515870	5790	5790	5790	5790	100
445	20240709	120100	140936870	5790	5790	5790	5790	0
446	20240709	120000	140936870	5790	5790	5790	5790	163
447	20240709	115900	139993100	5790	5790	5790	5790	0
448	20240709	115800	139993100	5790	5790	5790	5790	67
449	20240709	115700	139605170	5790	5790	5790	5790	0
450	20240709	115600	139605170	5790	5790	5790	5790	50
451	20240709	115500	139315670	5790	5790	5790	5790	0
452	20240709	115400	139315670	5790	5780	5790	5780	1002
453	20240709	115300	133524090	5790	5790	5790	5790	0
454	20240709	115200	133524090	5790	5790	5790	5790	80
455	20240709	115100	133060890	5790	5790	5790	5790	1
456	20240709	115000	133055100	5790	5790	5790	5790	0
457	20240709	114900	133055100	5790	5790	5790	5790	0
458	20240709	114800	133055100	5790	5790	5790	5790	251
459	20240709	114700	131601810	5790	5790	5790	5790	3
460	20240709	114600	131584440	5790	5790	5790	5790	102
461	20240709	114500	130993860	5790	5790	5790	5790	0
462	20240709	114400	130993860	5790	5790	5790	5790	1
463	20240709	114300	130988070	5790	5790	5790	5790	20
464	20240709	114200	130872270	5790	5790	5790	5790	10
465	20240709	114100	130814370	5790	5790	5790	5790	9
466	20240709	114000	130762260	5790	5790	5790	5790	44
467	20240709	113900	130507500	5790	5790	5790	5790	90
468	20240709	113800	129986400	5790	5790	5790	5790	0
469	20240709	113700	129986400	5790	5790	5790	5790	0
470	20240709	113600	129986400	5790	5790	5790	5790	5
471	20240709	113500	129957450	5790	5790	5790	5790	5
472	20240709	113400	129928500	5790	5790	5790	5790	9
473	20240709	113300	129876390	5790	5790	5790	5790	30
474	20240709	113200	129702690	5790	5790	5790	5790	3
475	20240709	113100	129685320	5790	5790	5790	5790	376
476	20240709	113000	127508280	5800	5800	5800	5800	0
477	20240709	112900	127508280	5800	5800	5800	5800	0
478	20240709	112800	127508280	5800	5800	5800	5800	0
479	20240709	112700	127508280	5800	5800	5800	5800	0
480	20240709	112600	127508280	5800	5800	5800	5800	30
481	20240709	112500	127334280	5790	5800	5800	5790	410
482	20240709	112400	124956890	5810	5810	5810	5810	0
483	20240709	112300	124956890	5810	5810	5810	5810	0
484	20240709	112200	124956890	5810	5810	5810	5810	50
485	20240709	112100	124666390	5810	5800	5810	5800	2
486	20240709	112000	124654780	5810	5810	5810	5810	0
487	20240709	111900	124654780	5810	5810	5810	5810	64
488	20240709	111800	124282940	5800	5800	5800	5800	296
489	20240709	111700	122566140	5800	5800	5800	5800	49
490	20240709	111600	122281940	5800	5800	5800	5800	160
491	20240709	111500	121353940	5800	5800	5800	5800	0
492	20240709	111400	121353940	5800	5800	5800	5800	0
493	20240709	111300	121353940	5800	5800	5800	5800	0
494	20240709	111200	121353940	5800	5800	5800	5800	0
495	20240709	111100	121353940	5800	5800	5800	5800	1
496	20240709	111000	121348140	5810	5810	5810	5810	2
497	20240709	110900	121336520	5810	5810	5810	5810	0
498	20240709	110800	121336520	5810	5810	5810	5810	0
499	20240709	110700	121336520	5810	5800	5810	5800	326
500	20240709	110600	119445160	5800	5800	5800	5800	3
501	20240709	110500	119427760	5800	5800	5800	5800	0
502	20240709	110400	119427760	5800	5800	5800	5800	130
503	20240709	110300	118673760	5800	5800	5800	5800	0
504	20240709	110200	118673760	5800	5800	5800	5800	1
505	20240709	110100	118667960	5800	5800	5800	5800	379
506	20240709	110000	116469760	5800	5800	5800	5800	1
507	20240709	105900	116463960	5810	5810	5810	5810	0
508	20240709	105800	116463960	5810	5810	5810	5810	10
509	20240709	105700	116405860	5810	5810	5810	5810	80
510	20240709	105600	115941060	5800	5810	5810	5800	558
511	20240709	105500	112704200	5810	5810	5810	5810	30
512	20240709	105400	112529900	5820	5820	5820	5820	0
513	20240709	105300	112529900	5820	5820	5820	5820	0
514	20240709	105200	112529900	5820	5820	5820	5820	0
515	20240709	105100	112529900	5820	5820	5820	5820	0
516	20240709	105000	112529900	5820	5820	5820	5820	10
517	20240709	104900	112471700	5820	5820	5820	5820	5
518	20240709	104800	112442600	5820	5820	5820	5820	100
519	20240709	104700	111860600	5820	5820	5820	5820	517
520	20240709	104600	108851660	5820	5820	5820	5820	0
521	20240709	104500	108851660	5820	5820	5820	5820	1
522	20240709	104400	108845840	5810	5810	5810	5810	0
523	20240709	104300	108845840	5810	5810	5810	5810	78
524	20240709	104200	108392660	5810	5810	5810	5810	0
525	20240709	104100	108392660	5810	5810	5810	5810	0
526	20240709	104000	108392660	5810	5810	5810	5810	40
527	20240709	103900	108160260	5810	5810	5810	5810	148
528	20240709	103800	107300380	5820	5820	5820	5820	7
529	20240709	103700	107259640	5810	5810	5810	5810	0
530	20240709	103600	107259640	5810	5810	5810	5810	0
531	20240709	103500	107259640	5810	5810	5810	5810	2
532	20240709	103400	107248020	5810	5810	5810	5810	0
533	20240709	103300	107248020	5810	5810	5810	5810	0
534	20240709	103200	107248020	5810	5810	5810	5810	0
535	20240709	103100	107248020	5810	5810	5810	5810	0
536	20240709	103000	107248020	5810	5810	5810	5810	0
537	20240709	102900	107248020	5810	5820	5820	5810	580
538	20240709	102800	103878200	5810	5810	5810	5810	0
539	20240709	102700	103878200	5810	5810	5810	5810	269
540	20240709	102600	102315310	5810	5810	5810	5810	0
541	20240709	102500	102315310	5810	5810	5810	5810	95
542	20240709	102400	101763360	5810	5810	5810	5810	0
543	20240709	102300	101763360	5810	5810	5810	5810	51
544	20240709	102200	101467050	5810	5810	5810	5810	52
545	20240709	102100	101164930	5810	5810	5810	5810	0
546	20240709	102000	101164930	5810	5810	5810	5810	0
547	20240709	101900	101164930	5810	5810	5810	5810	0
548	20240709	101800	101164930	5810	5810	5810	5810	0
549	20240709	101700	101164930	5810	5810	5810	5810	0
550	20240709	101600	101164930	5810	5810	5810	5810	100
551	20240709	101500	100583930	5810	5810	5810	5810	0
552	20240709	101400	100583930	5810	5810	5810	5810	101
553	20240709	101300	99997120	5820	5820	5820	5820	0
554	20240709	101200	99997120	5820	5820	5820	5820	0
555	20240709	101100	99997120	5820	5820	5820	5820	1
556	20240709	101000	99991300	5820	5820	5820	5820	0
557	20240709	100900	99991300	5820	5820	5820	5820	0
558	20240709	100800	99991300	5820	5820	5820	5820	196
559	20240709	100700	98850580	5820	5820	5820	5820	17
560	20240709	100600	98751640	5820	5820	5820	5820	155
561	20240709	100500	97849540	5820	5820	5820	5820	0
562	20240709	100400	97849540	5820	5820	5820	5820	5
563	20240709	100300	97820440	5820	5820	5820	5820	0
564	20240709	100200	97820440	5820	5820	5820	5820	0
565	20240709	100100	97820440	5820	5820	5820	5820	0
566	20240709	100000	97820440	5820	5820	5820	5820	0
567	20240709	095900	97820440	5820	5820	5820	5820	250
568	20240709	095800	96365440	5820	5820	5820	5820	1
569	20240709	095700	96359620	5820	5820	5820	5820	61
570	20240709	095600	96004600	5820	5820	5820	5820	0
571	20240709	095500	96004600	5820	5820	5820	5820	0
572	20240709	095400	96004600	5820	5810	5820	5810	3
573	20240709	095300	95987150	5790	5790	5790	5790	0
574	20240709	095200	95987150	5790	5790	5790	5790	783
575	20240709	095100	91453580	5800	5800	5800	5800	0
576	20240709	095000	91453580	5800	5800	5800	5800	17
577	20240709	094900	91354980	5800	5800	5800	5800	200
578	20240709	094800	90194980	5800	5800	5800	5800	200
579	20240709	094700	89034980	5800	5800	5800	5800	1
580	20240709	094600	89029180	5820	5820	5820	5820	0
581	20240709	094500	89029180	5820	5820	5820	5820	0
582	20240709	094400	89029180	5820	5820	5820	5820	0
583	20240709	094300	89029180	5820	5820	5820	5820	0
584	20240709	094200	89029180	5820	5820	5820	5820	5
585	20240709	094100	89000080	5820	5820	5820	5820	17
586	20240709	094000	88901140	5820	5810	5820	5810	3
587	20240709	093900	88883700	5790	5790	5810	5790	651
588	20240709	093800	85114190	5790	5800	5800	5790	600
589	20240709	093700	81639280	5790	5800	5810	5790	931
590	20240709	093600	76237780	5820	5820	5820	5820	0
591	20240709	093500	76237780	5820	5820	5820	5820	0
592	20240709	093400	76237780	5820	5820	5820	5820	20
593	20240709	093300	76121380	5820	5820	5820	5820	86
594	20240709	093200	75620860	5820	5820	5820	5820	0
595	20240709	093100	75620860	5820	5820	5820	5820	0
596	20240709	093000	75620860	5820	5820	5820	5820	207
597	20240709	092900	74416120	5820	5810	5820	5810	26
598	20240709	092800	74264840	5810	5810	5810	5810	200
599	20240709	092700	73102840	5810	5810	5810	5810	40
600	20240709	092600	72870440	5810	5810	5810	5810	360
601	20240709	092500	70778840	5820	5820	5820	5820	10
602	20240709	092400	70720640	5820	5820	5820	5820	310
603	20240709	092300	68916440	5830	5830	5830	5830	13
604	20240709	092200	68840650	5840	5840	5850	5840	211
605	20240709	092100	67608400	5840	5840	5840	5840	16
606	20240709	092000	67514960	5830	5840	5840	5830	201
607	20240709	091900	66343120	5830	5820	5830	5820	963
608	20240709	091800	60729850	5840	5840	5840	5840	0
609	20240709	091700	60729850	5840	5830	5840	5830	399
610	20240709	091600	58402590	5830	5830	5830	5830	1002
611	20240709	091500	52560930	5830	5830	5830	5830	620
612	20240709	091400	48946330	5840	5830	5840	5830	791
613	20240709	091300	44330770	5800	5800	5800	5800	549
614	20240709	091200	41146570	5830	5830	5830	5830	100
615	20240709	091100	40563570	5830	5830	5830	5830	0
616	20240709	091000	40563570	5830	5830	5830	5830	37
617	20240709	090900	40347860	5830	5840	5840	5830	91
618	20240709	090800	39816930	5840	5840	5840	5840	0
619	20240709	090700	39816930	5840	5840	5840	5840	220
620	20240709	090600	38532130	5840	5840	5840	5840	0
621	20240709	090500	38532130	5840	5840	5840	5840	0
622	20240709	090400	38532130	5840	5840	5840	5830	51
623	20240709	090300	38234420	5800	5800	5800	5790	1650
624	20240709	090200	28665550	5850	5820	5850	5820	1000
625	20240709	090100	22828260	5860	5860	5860	5860	0
626	20240709	090000	22828260	5860	5770	5870	5770	3446