KissMeData/002420/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183700	211910590	5790	5790	5790	5790	148
3	20240709	183600	211910590	5790	5790	5790	5790	0
4	20240709	183500	211910590	5790	5790	5790	5790	0
5	20240709	183400	211910590	5790	5790	5790	5790	0
6	20240709	183300	211910590	5790	5790	5790	5790	0
7	20240709	183200	211910590	5790	5790	5790	5790	0
8	20240709	183100	211910590	5790	5790	5790	5790	0
9	20240709	183000	211910590	5790	5790	5790	5790	0
10	20240709	182900	211910590	5790	5790	5790	5790	0
11	20240709	182800	211910590	5790	5790	5790	5790	0
12	20240709	182700	211910590	5790	5790	5790	5790	0
13	20240709	182600	211910590	5790	5790	5790	5790	0
14	20240709	182500	211910590	5790	5790	5790	5790	0
15	20240709	182400	211910590	5790	5790	5790	5790	0
16	20240709	182300	211910590	5790	5790	5790	5790	0
17	20240709	182200	211910590	5790	5790	5790	5790	0
18	20240709	182100	211910590	5790	5790	5790	5790	0
19	20240709	182000	211910590	5790	5790	5790	5790	0
20	20240709	181900	211910590	5790	5790	5790	5790	0
21	20240709	181800	211910590	5790	5790	5790	5790	0
22	20240709	181700	211910590	5790	5790	5790	5790	0
23	20240709	181600	211910590	5790	5790	5790	5790	0
24	20240709	181500	211910590	5790	5790	5790	5790	0
25	20240709	181400	211910590	5790	5790	5790	5790	0
26	20240709	181300	211910590	5790	5790	5790	5790	0
27	20240709	181200	211910590	5790	5790	5790	5790	0
28	20240709	181100	211910590	5790	5790	5790	5790	0
29	20240709	181000	211910590	5790	5790	5790	5790	0
30	20240709	180900	211910590	5790	5790	5790	5790	0
31	20240709	180800	211910590	5790	5790	5790	5790	0
32	20240709	180700	211910590	5790	5790	5790	5790	148
33	20240709	180600	211910590	5790	5790	5790	5790	0
34	20240709	180500	211910590	5790	5790	5790	5790	0
35	20240709	180400	211910590	5790	5790	5790	5790	0
36	20240709	180300	211910590	5790	5790	5790	5790	0
37	20240709	180200	211910590	5790	5790	5790	5790	0
38	20240709	180100	211910590	5790	5790	5790	5790	0
39	20240709	180000	211910590	5790	5790	5790	5790	0
40	20240709	175900	211910590	5790	5790	5790	5790	0
41	20240709	175800	211910590	5790	5790	5790	5790	0
42	20240709	175700	211910590	5790	5790	5790	5790	0
43	20240709	175600	211910590	5790	5790	5790	5790	0
44	20240709	175500	211910590	5790	5790	5790	5790	0
45	20240709	175400	211910590	5790	5790	5790	5790	0
46	20240709	175300	211910590	5790	5790	5790	5790	0
47	20240709	175200	211910590	5790	5790	5790	5790	0
48	20240709	175100	211910590	5790	5790	5790	5790	0
49	20240709	175000	211910590	5790	5790	5790	5790	0
50	20240709	174900	211910590	5790	5790	5790	5790	0
51	20240709	174800	211910590	5790	5790	5790	5790	0
52	20240709	174700	211910590	5790	5790	5790	5790	0
53	20240709	174600	211910590	5790	5790	5790	5790	0
54	20240709	174500	211910590	5790	5790	5790	5790	0
55	20240709	174400	211910590	5790	5790	5790	5790	0
56	20240709	174300	211910590	5790	5790	5790	5790	0
57	20240709	174200	211910590	5790	5790	5790	5790	0
58	20240709	174100	211910590	5790	5790	5790	5790	0
59	20240709	174000	211910590	5790	5790	5790	5790	0
60	20240709	173900	211910590	5790	5790	5790	5790	0
61	20240709	173800	211910590	5790	5790	5790	5790	0
62	20240709	173700	211910590	5790	5790	5790	5790	148
63	20240709	173600	211910590	5790	5790	5790	5790	0
64	20240709	173500	211910590	5790	5790	5790	5790	0
65	20240709	173400	211910590	5790	5790	5790	5790	0
66	20240709	173300	211910590	5790	5790	5790	5790	0
67	20240709	173200	211910590	5790	5790	5790	5790	0
68	20240709	173100	211910590	5790	5790	5790	5790	0
69	20240709	173000	211910590	5790	5790	5790	5790	0
70	20240709	172900	211910590	5790	5790	5790	5790	0
71	20240709	172800	211910590	5790	5790	5790	5790	0
72	20240709	172700	211910590	5790	5790	5790	5790	0
73	20240709	172600	211910590	5790	5790	5790	5790	0
74	20240709	172500	211910590	5790	5790	5790	5790	0
75	20240709	172400	211910590	5790	5790	5790	5790	0
76	20240709	172300	211910590	5790	5790	5790	5790	0
77	20240709	172200	211910590	5790	5790	5790	5790	0
78	20240709	172100	211910590	5790	5790	5790	5790	0
79	20240709	172000	211910590	5790	5790	5790	5790	0
80	20240709	171900	211910590	5790	5790	5790	5790	0
81	20240709	171800	211910590	5790	5790	5790	5790	0
82	20240709	171700	211910590	5790	5790	5790	5790	0
83	20240709	171600	211910590	5790	5790	5790	5790	0
84	20240709	171500	211910590	5790	5790	5790	5790	0
85	20240709	171400	211910590	5790	5790	5790	5790	0
86	20240709	171300	211910590	5790	5790	5790	5790	0
87	20240709	171200	211910590	5790	5790	5790	5790	0
88	20240709	171100	211910590	5790	5790	5790	5790	0
89	20240709	171000	211910590	5790	5790	5790	5790	0
90	20240709	170900	211910590	5790	5790	5790	5790	0
91	20240709	170800	211910590	5790	5790	5790	5790	0
92	20240709	170700	211910590	5790	5790	5790	5790	148
93	20240709	170600	211910590	5790	5790	5790	5790	0
94	20240709	170500	211910590	5790	5790	5790	5790	0
95	20240709	170400	211910590	5790	5790	5790	5790	0
96	20240709	170300	211910590	5790	5790	5790	5790	0
97	20240709	170200	211910590	5790	5790	5790	5790	0
98	20240709	170100	211910590	5790	5790	5790	5790	0
99	20240709	170000	211910590	5790	5790	5790	5790	0
100	20240709	165900	211910590	5790	5790	5790	5790	0
101	20240709	165800	211910590	5790	5790	5790	5790	0
102	20240709	165700	211910590	5790	5790	5790	5790	0
103	20240709	165600	211910590	5790	5790	5790	5790	0
104	20240709	165500	211910590	5790	5790	5790	5790	0
105	20240709	165400	211910590	5790	5790	5790	5790	0
106	20240709	165300	211910590	5790	5790	5790	5790	0
107	20240709	165200	211910590	5790	5790	5790	5790	0
108	20240709	165100	211910590	5790	5790	5790	5790	0
109	20240709	165000	211910590	5790	5790	5790	5790	0
110	20240709	164900	211910590	5790	5790	5790	5790	0
111	20240709	164800	211910590	5790	5790	5790	5790	0
112	20240709	164700	211910590	5790	5790	5790	5790	0
113	20240709	164600	211910590	5790	5790	5790	5790	0
114	20240709	164500	211910590	5790	5790	5790	5790	0
115	20240709	164400	211910590	5790	5790	5790	5790	0
116	20240709	164300	211910590	5790	5790	5790	5790	0
117	20240709	164200	211910590	5790	5790	5790	5790	0
118	20240709	164100	211910590	5790	5790	5790	5790	0
119	20240709	164000	211910590	5790	5790	5790	5790	0
120	20240709	163900	211910590	5790	5790	5790	5790	0
121	20240709	163800	211910590	5790	5790	5790	5790	0
122	20240709	163700	211910590	5790	5790	5790	5790	148
123	20240709	163600	211910590	5790	5790	5790	5790	0
124	20240709	163500	211910590	5790	5790	5790	5790	0
125	20240709	163400	211910590	5790	5790	5790	5790	0
126	20240709	163300	211910590	5790	5790	5790	5790	0
127	20240709	163200	211910590	5790	5790	5790	5790	0
128	20240709	163100	211910590	5790	5790	5790	5790	0
129	20240709	163000	211910590	5790	5790	5790	5790	0
130	20240709	162900	211910590	5790	5790	5790	5790	0
131	20240709	162800	211910590	5790	5790	5790	5790	0
132	20240709	162700	211910590	5790	5790	5790	5790	0
133	20240709	162600	211910590	5790	5790	5790	5790	0
134	20240709	162500	211910590	5790	5790	5790	5790	0
135	20240709	162400	211910590	5790	5790	5790	5790	0
136	20240709	162300	211910590	5790	5790	5790	5790	0
137	20240709	162200	211910590	5790	5790	5790	5790	0
138	20240709	162100	211910590	5790	5790	5790	5790	0
139	20240709	162000	211910590	5790	5790	5790	5790	0
140	20240709	161900	211910590	5790	5790	5790	5790	0
141	20240709	161800	211910590	5790	5790	5790	5790	0
142	20240709	161700	211910590	5790	5790	5790	5790	0
143	20240709	161600	211910590	5790	5790	5790	5790	0
144	20240709	161500	211910590	5790	5790	5790	5790	0
145	20240709	161400	211910590	5790	5790	5790	5790	0
146	20240709	161300	211910590	5790	5790	5790	5790	0
147	20240709	161200	211910590	5790	5790	5790	5790	0
148	20240709	161100	211910590	5790	5790	5790	5790	0
149	20240709	161000	211910590	5790	5790	5790	5790	0
150	20240709	160900	211910590	5790	5790	5790	5790	0
151	20240709	160800	211910590	5790	5790	5790	5790	0
152	20240709	160700	211910590	5790	5790	5790	5790	148
153	20240709	160600	211910590	5790	5790	5790	5790	0
154	20240709	160500	211910590	5790	5790	5790	5790	0
155	20240709	160400	211910590	5790	5790	5790	5790	0
156	20240709	160300	211910590	5790	5790	5790	5790	0
157	20240709	160200	211910590	5790	5790	5790	5790	0
158	20240709	160100	211910590	5790	5790	5790	5790	0
159	20240709	160000	211910590	5790	5790	5790	5790	0
160	20240709	155900	211910590	5790	5790	5790	5790	0
161	20240709	155800	211910590	5790	5790	5790	5790	0
162	20240709	155700	211910590	5790	5790	5790	5790	0
163	20240709	155600	211910590	5790	5790	5790	5790	0
164	20240709	155500	211910590	5790	5790	5790	5790	0
165	20240709	155400	211910590	5790	5790	5790	5790	0
166	20240709	155300	211910590	5790	5790	5790	5790	0
167	20240709	155200	211910590	5790	5790	5790	5790	0
168	20240709	155100	211910590	5790	5790	5790	5790	0
169	20240709	155000	211910590	5790	5790	5790	5790	0
170	20240709	154900	211910590	5790	5790	5790	5790	0
171	20240709	154800	211910590	5790	5790	5790	5790	0
172	20240709	154700	211910590	5790	5790	5790	5790	0
173	20240709	154600	211910590	5790	5790	5790	5790	0
174	20240709	154500	211910590	5790	5790	5790	5790	0
175	20240709	154400	211910590	5790	5790	5790	5790	0
176	20240709	154300	211910590	5790	5790	5790	5790	0
177	20240709	154200	211910590	5790	5790	5790	5790	0
178	20240709	154100	211910590	5790	5790	5790	5790	0
179	20240709	154000	211910590	5790	5790	5790	5790	0
180	20240709	153900	211910590	5790	5790	5790	5790	0
181	20240709	153800	211910590	5790	5790	5790	5790	0
182	20240709	153700	211910590	5790	5790	5790	5790	148
183	20240709	153600	211910590	5790	5790	5790	5790	0
184	20240709	153500	211910590	5790	5790	5790	5790	0
185	20240709	153400	211910590	5790	5790	5790	5790	0
186	20240709	153300	211910590	5790	5790	5790	5790	0
187	20240709	153200	211910590	5790	5790	5790	5790	0
188	20240709	153100	211910590	5790	5790	5790	5790	0
189	20240709	153000	211910590	5790	5790	5790	5790	148
190	20240709	152900	211053670	5790	5790	5790	5790	0
191	20240709	152800	211053670	5790	5790	5790	5790	0
192	20240709	152700	211053670	5790	5790	5790	5790	0
193	20240709	152600	211053670	5790	5790	5790	5790	0
194	20240709	152500	211053670	5790	5790	5790	5790	0
195	20240709	152400	211053670	5790	5790	5790	5790	0
196	20240709	152300	211053670	5790	5790	5790	5790	0
197	20240709	152200	211053670	5790	5790	5790	5790	0
198	20240709	152100	211053670	5790	5790	5790	5790	0
199	20240709	152000	211053670	5790	5790	5790	5790	0
200	20240709	151900	211053670	5790	5790	5790	5790	1
201	20240709	151800	211047880	5780	5780	5780	5780	0
202	20240709	151700	211047880	5780	5780	5780	5780	3
203	20240709	151600	211030540	5790	5790	5790	5790	0
204	20240709	151500	211030540	5790	5780	5800	5780	73
205	20240709	151400	210607900	5790	5790	5790	5790	0
206	20240709	151300	210607900	5790	5780	5790	5780	34
207	20240709	151200	210411100	5790	5790	5800	5730	68
208	20240709	151100	210019980	5730	5730	5730	5730	1396
209	20240709	151000	202020900	5770	5770	5770	5770	146
210	20240709	150900	201178480	5790	5790	5790	5790	0
211	20240709	150800	201178480	5790	5790	5790	5790	171
212	20240709	150700	200188390	5790	5790	5790	5790	0
213	20240709	150600	200188390	5790	5790	5790	5790	0
214	20240709	150500	200188390	5790	5790	5790	5790	0
215	20240709	150400	200188390	5790	5790	5790	5790	0
216	20240709	150300	200188390	5790	5790	5790	5790	10
217	20240709	150200	200130490	5790	5790	5790	5790	49
218	20240709	150100	199846780	5800	5800	5800	5800	0
219	20240709	150000	199846780	5800	5800	5800	5800	172
220	20240709	145900	198849180	5770	5770	5770	5770	0
221	20240709	145800	198849180	5770	5770	5770	5770	9
222	20240709	145700	198797250	5810	5790	5810	5790	30
223	20240709	145600	198623150	5800	5800	5800	5730	350
224	20240709	145500	196603430	5800	5800	5800	5800	1
225	20240709	145400	196597630	5810	5810	5810	5810	50
226	20240709	145300	196307130	5810	5800	5810	5800	109
227	20240709	145200	195674230	5800	5800	5800	5800	100
228	20240709	145100	195094230	5800	5810	5810	5800	33
229	20240709	145000	194902820	5810	5810	5810	5810	0
230	20240709	144900	194902820	5810	5810	5810	5810	0
231	20240709	144800	194902820	5810	5820	5820	5810	172
232	20240709	144700	193903490	5800	5800	5800	5800	0
233	20240709	144600	193903490	5800	5820	5820	5800	162
234	20240709	144500	192962270	5800	5800	5800	5800	13
235	20240709	144400	192886870	5810	5810	5810	5810	0
236	20240709	144300	192886870	5810	5810	5810	5810	3
237	20240709	144200	192869440	5810	5810	5810	5810	0
238	20240709	144100	192869440	5810	5810	5810	5810	171
239	20240709	144000	191875930	5800	5800	5800	5800	0
240	20240709	143900	191875930	5800	5800	5800	5800	0
241	20240709	143800	191875930	5800	5800	5800	5800	0
242	20240709	143700	191875930	5800	5800	5800	5800	0
243	20240709	143600	191875930	5800	5800	5800	5800	0
244	20240709	143500	191875930	5800	5800	5800	5800	0
245	20240709	143400	191875930	5800	5800	5800	5800	0
246	20240709	143300	191875930	5800	5800	5800	5800	1
247	20240709	143200	191870130	5810	5810	5810	5810	168
248	20240709	143100	190894050	5810	5810	5810	5810	0
249	20240709	143000	190894050	5810	5810	5810	5810	3
250	20240709	142900	190876620	5810	5810	5810	5810	1
251	20240709	142800	190870810	5840	5840	5840	5840	0
252	20240709	142700	190870810	5840	5840	5840	5840	0
253	20240709	142600	190870810	5840	5840	5840	5840	171
254	20240709	142500	189872170	5830	5830	5830	5830	0
255	20240709	142400	189872170	5830	5820	5850	5820	19
256	20240709	142300	189761390	5830	5830	5830	5830	0
257	20240709	142200	189761390	5830	5820	5840	5820	186
258	20240709	142100	188676880	5830	5830	5830	5830	0
259	20240709	142000	188676880	5830	5830	5830	5830	0
260	20240709	141900	188676880	5830	5830	5830	5830	0
261	20240709	141800	188676880	5830	5830	5840	5830	186
262	20240709	141700	187592350	5840	5840	5840	5840	0
263	20240709	141600	187592350	5840	5840	5840	5840	0
264	20240709	141500	187592350	5840	5840	5840	5840	0
265	20240709	141400	187592350	5840	5840	5840	5840	0
266	20240709	141300	187592350	5840	5840	5840	5840	0
267	20240709	141200	187592350	5840	5820	5840	5820	9
268	20240709	141100	187539840	5820	5820	5820	5820	1
269	20240709	141000	187534020	5820	5820	5820	5820	1
270	20240709	140900	187528200	5850	5850	5850	5850	0
271	20240709	140800	187528200	5850	5850	5850	5850	0
272	20240709	140700	187528200	5850	5850	5850	5850	0
273	20240709	140600	187528200	5850	5810	5850	5810	22
274	20240709	140500	187400210	5830	5830	5830	5830	0
275	20240709	140400	187400210	5830	5830	5830	5830	0
276	20240709	140300	187400210	5830	5830	5830	5830	0
277	20240709	140200	187400210	5830	5830	5830	5830	0
278	20240709	140100	187400210	5830	5830	5830	5830	0
279	20240709	140000	187400210	5830	5830	5830	5830	0
280	20240709	135900	187400210	5830	5810	5850	5810	6
281	20240709	135800	187365230	5800	5800	5800	5800	2
282	20240709	135700	187353630	5820	5820	5820	5820	0
283	20240709	135600	187353630	5820	5810	5820	5810	3
284	20240709	135500	187336180	5850	5800	5850	5800	5
285	20240709	135400	187307120	5780	5780	5780	5780	1
286	20240709	135300	187301340	5860	5860	5860	5860	0
287	20240709	135200	187301340	5860	5790	5860	5790	30
288	20240709	135100	187127200	5790	5790	5790	5790	0
289	20240709	135000	187127200	5790	5790	5790	5790	0
290	20240709	134900	187127200	5790	5790	5790	5790	0
291	20240709	134800	187127200	5790	5790	5790	5790	0
292	20240709	134700	187127200	5790	5790	5790	5790	0
293	20240709	134600	187127200	5790	5790	5790	5790	1
294	20240709	134500	187121410	5780	5780	5780	5780	0
295	20240709	134400	187121410	5780	5780	5780	5780	0
296	20240709	134300	187121410	5780	5780	5780	5780	5
297	20240709	134200	187092510	5860	5800	5860	5800	4
298	20240709	134100	187069190	5770	5760	5780	5760	246
299	20240709	134000	185649920	5760	5750	5760	5750	3
300	20240709	133900	185632660	5720	5740	5740	5720	43
301	20240709	133800	185385940	5740	5740	5740	5740	0
302	20240709	133700	185385940	5740	5720	5740	5720	4
303	20240709	133600	185363030	5710	5740	5740	5700	3223
304	20240709	133500	166979970	5750	5800	5800	5750	3711
305	20240709	133400	145589280	5810	5810	5810	5810	0
306	20240709	133300	145589280	5810	5810	5810	5810	10
307	20240709	133200	145531180	5820	5820	5820	5820	0
308	20240709	133100	145531180	5820	5820	5820	5820	2
309	20240709	133000	145519540	5870	5870	5870	5870	0
310	20240709	132900	145519540	5870	5870	5870	5870	0
311	20240709	132800	145519540	5870	5870	5870	5870	0
312	20240709	132700	145519540	5870	5870	5870	5870	0
313	20240709	132600	145519540	5870	5870	5870	5870	0
314	20240709	132500	145519540	5870	5870	5870	5870	0
315	20240709	132400	145519540	5870	5870	5870	5870	0
316	20240709	132300	145519540	5870	5870	5870	5870	0
317	20240709	132200	145519540	5870	5820	5870	5820	9
318	20240709	132100	145467050	5820	5820	5820	5820	15
319	20240709	132000	145379750	5900	5900	5900	5900	0
320	20240709	131900	145379750	5900	5830	5900	5830	65
321	20240709	131800	145000470	5840	5820	5840	5820	22
322	20240709	131700	144872220	5830	5830	5830	5830	0
323	20240709	131600	144872220	5830	5830	5830	5830	571
324	20240709	131500	141543290	5840	5840	5840	5840	6
325	20240709	131400	141508250	5840	5830	5840	5830	95
326	20240709	131300	140954390	5840	5840	5840	5840	1
327	20240709	131200	140948550	5820	5840	5840	5820	527
328	20240709	131100	137871410	5880	5810	5880	5810	92
329	20240709	131000	137333060	5850	5850	5850	5850	0
330	20240709	130900	137333060	5850	5850	5850	5850	0
331	20240709	130800	137333060	5850	5850	5850	5850	0
332	20240709	130700	137333060	5850	5760	5850	5760	313
333	20240709	130600	135526050	5770	5820	5830	5770	153
334	20240709	130500	134641780	5790	5810	5810	5790	2089
335	20240709	130400	122546350	5820	5810	5820	5810	17
336	20240709	130300	122447560	5800	5800	5800	5800	0
337	20240709	130200	122447560	5800	5800	5800	5800	0
338	20240709	130100	122447560	5800	5800	5800	5800	0
339	20240709	130000	122447560	5800	5800	5800	5800	0
340	20240709	125900	122447560	5800	5800	5800	5800	0
341	20240709	125800	122447560	5800	5800	5800	5800	0
342	20240709	125700	122447560	5800	5800	5800	5800	6
343	20240709	125600	122412760	5820	5820	5820	5820	0
344	20240709	125500	122412760	5820	5820	5820	5820	0
345	20240709	125400	122412760	5820	5820	5820	5820	0
346	20240709	125300	122412760	5820	5820	5820	5820	0
347	20240709	125200	122412760	5820	5820	5820	5820	0
348	20240709	125100	122412760	5820	5820	5820	5820	0
349	20240709	125000	122412760	5820	5820	5820	5820	0
350	20240709	124900	122412760	5820	5820	5820	5820	0
351	20240709	124800	122412760	5820	5820	5820	5820	0
352	20240709	124700	122412760	5820	5820	5820	5820	0
353	20240709	124600	122412760	5820	5820	5820	5820	0
354	20240709	124500	122412760	5820	5820	5820	5820	0
355	20240709	124400	122412760	5820	5820	5820	5820	0
356	20240709	124300	122412760	5820	5820	5820	5820	0
357	20240709	124200	122412760	5820	5820	5820	5820	0
358	20240709	124100	122412760	5820	5820	5820	5820	0
359	20240709	124000	122412760	5820	5800	5820	5800	2
360	20240709	123900	122401140	5790	5790	5790	5790	0
361	20240709	123800	122401140	5790	5790	5790	5790	0
362	20240709	123700	122401140	5790	5790	5790	5790	0
363	20240709	123600	122401140	5790	5790	5790	5790	1
364	20240709	123500	122395350	5790	5790	5790	5790	0
365	20240709	123400	122395350	5790	5790	5790	5790	0
366	20240709	123300	122395350	5790	5790	5790	5790	0
367	20240709	123200	122395350	5790	5790	5790	5790	172
368	20240709	123100	121399470	5800	5800	5800	5800	0
369	20240709	123000	121399470	5800	5800	5800	5800	0
370	20240709	122900	121399470	5800	5800	5800	5800	0
371	20240709	122800	121399470	5800	5800	5800	5800	0
372	20240709	122700	121399470	5800	5800	5800	5800	0
373	20240709	122600	121399470	5800	5800	5800	5800	0
374	20240709	122500	121399470	5800	5800	5800	5800	0
375	20240709	122400	121399470	5800	5800	5800	5800	0
376	20240709	122300	121399470	5800	5800	5800	5800	0
377	20240709	122200	121399470	5800	5800	5810	5800	98
378	20240709	122100	120830960	5810	5790	5820	5790	69
379	20240709	122000	120429810	5830	5830	5830	5830	0
380	20240709	121900	120429810	5830	5780	5830	5780	50
381	20240709	121800	120138540	5770	5770	5770	5770	0
382	20240709	121700	120138540	5770	5770	5770	5770	0
383	20240709	121600	120138540	5770	5770	5770	5770	1
384	20240709	121500	120132770	5770	5770	5770	5770	0
385	20240709	121400	120132770	5770	5770	5770	5770	0
386	20240709	121300	120132770	5770	5770	5770	5770	1
387	20240709	121200	120127000	5780	5780	5780	5780	0
388	20240709	121100	120127000	5780	5780	5780	5780	0
389	20240709	121000	120127000	5780	5780	5780	5780	0
390	20240709	120900	120127000	5780	5780	5780	5780	0
391	20240709	120800	120127000	5780	5780	5780	5780	0
392	20240709	120700	120127000	5780	5780	5780	5780	497
393	20240709	120600	117254340	5780	5780	5780	5780	0
394	20240709	120500	117254340	5780	5780	5780	5780	3
395	20240709	120400	117237000	5830	5830	5830	5830	0
396	20240709	120300	117237000	5830	5830	5830	5830	0
397	20240709	120200	117237000	5830	5830	5830	5830	0
398	20240709	120100	117237000	5830	5830	5830	5830	0
399	20240709	120000	117237000	5830	5830	5830	5830	0
400	20240709	115900	117237000	5830	5830	5830	5830	0
401	20240709	115800	117237000	5830	5830	5830	5830	0
402	20240709	115700	117237000	5830	5830	5830	5830	0
403	20240709	115600	117237000	5830	5830	5830	5830	0
404	20240709	115500	117237000	5830	5830	5830	5830	0
405	20240709	115400	117237000	5830	5780	5830	5780	307
406	20240709	115300	115459440	5790	5790	5840	5770	18
407	20240709	115200	115355040	5780	5810	5840	5780	203
408	20240709	115100	114181370	5810	5810	5810	5810	0
409	20240709	115000	114181370	5810	5810	5810	5810	2
410	20240709	114900	114169750	5850	5850	5850	5850	0
411	20240709	114800	114169750	5850	5800	5850	5800	22
412	20240709	114700	114041680	5800	5800	5800	5800	0
413	20240709	114600	114041680	5800	5800	5800	5800	8
414	20240709	114500	113995280	5790	5790	5790	5790	0
415	20240709	114400	113995280	5790	5790	5790	5790	0
416	20240709	114300	113995280	5790	5790	5790	5790	0
417	20240709	114200	113995280	5790	5790	5790	5790	0
418	20240709	114100	113995280	5790	5790	5790	5790	1
419	20240709	114000	113989490	5780	5780	5780	5780	0
420	20240709	113900	113989490	5780	5780	5780	5780	281
421	20240709	113800	112365310	5760	5760	5760	5760	0
422	20240709	113700	112365310	5760	5760	5760	5760	0
423	20240709	113600	112365310	5760	5760	5760	5760	0
424	20240709	113500	112365310	5760	5760	5760	5760	0
425	20240709	113400	112365310	5760	5760	5760	5760	20
426	20240709	113300	112250110	5780	5780	5780	5780	0
427	20240709	113200	112250110	5780	5770	5780	5770	2
428	20240709	113100	112238560	5780	5780	5780	5780	0
429	20240709	113000	112238560	5780	5780	5780	5780	0
430	20240709	112900	112238560	5780	5780	5780	5780	0
431	20240709	112800	112238560	5780	5780	5780	5780	0
432	20240709	112700	112238560	5780	5780	5780	5780	1
433	20240709	112600	112232780	5760	5760	5760	5760	10
434	20240709	112500	112175180	5760	5760	5760	5760	1
435	20240709	112400	112169420	5780	5780	5780	5780	0
436	20240709	112300	112169420	5780	5780	5780	5780	0
437	20240709	112200	112169420	5780	5780	5780	5780	0
438	20240709	112100	112169420	5780	5780	5780	5780	510
439	20240709	112000	109221620	5780	5780	5780	5780	0
440	20240709	111900	109221620	5780	5780	5780	5780	0
441	20240709	111800	109221620	5780	5780	5780	5780	100
442	20240709	111700	108643620	5780	5780	5780	5780	0
443	20240709	111600	108643620	5780	5780	5780	5780	0
444	20240709	111500	108643620	5780	5780	5780	5780	0
445	20240709	111400	108643620	5780	5770	5780	5770	3
446	20240709	111300	108626300	5760	5760	5760	5760	1
447	20240709	111200	108620540	5780	5780	5780	5780	0
448	20240709	111100	108620540	5780	5780	5780	5780	0
449	20240709	111000	108620540	5780	5780	5780	5780	0
450	20240709	110900	108620540	5780	5780	5780	5780	0
451	20240709	110800	108620540	5780	5780	5780	5780	0
452	20240709	110700	108620540	5780	5780	5780	5780	0
453	20240709	110600	108620540	5780	5780	5780	5780	0
454	20240709	110500	108620540	5780	5780	5780	5780	0
455	20240709	110400	108620540	5780	5780	5780	5780	0
456	20240709	110300	108620540	5780	5780	5780	5780	0
457	20240709	110200	108620540	5780	5780	5780	5780	0
458	20240709	110100	108620540	5780	5780	5780	5770	3
459	20240709	110000	108603210	5750	5750	5750	5750	0
460	20240709	105900	108603210	5750	5750	5750	5750	0
461	20240709	105800	108603210	5750	5750	5750	5750	1
462	20240709	105700	108597460	5780	5780	5780	5780	0
463	20240709	105600	108597460	5780	5780	5780	5780	0
464	20240709	105500	108597460	5780	5790	5870	5780	441
465	20240709	105400	106026230	5800	5780	5810	5780	17
466	20240709	105300	105927680	5810	5780	5810	5780	3
467	20240709	105200	105910280	5810	5750	5810	5750	15
468	20240709	105100	105823380	5750	5780	5870	5750	326
469	20240709	105000	103939230	5860	5750	5870	5740	218
470	20240709	104900	102679980	5800	5760	5810	5760	546
471	20240709	104800	99514530	5780	5740	5780	5740	249
472	20240709	104700	98075740	5770	5730	5770	5730	356
473	20240709	104600	96024740	5690	5730	5730	5690	776
474	20240709	104500	91601210	5770	5770	5770	5770	0
475	20240709	104400	91601210	5770	5730	5770	5730	68
476	20240709	104300	91211110	5730	5730	5730	5730	0
477	20240709	104200	91211110	5730	5730	5730	5730	0
478	20240709	104100	91211110	5730	5730	5730	5730	0
479	20240709	104000	91211110	5730	5730	5730	5730	5
480	20240709	103900	91182460	5740	5740	5740	5740	0
481	20240709	103800	91182460	5740	5740	5740	5740	0
482	20240709	103700	91182460	5740	5740	5740	5740	1
483	20240709	103600	91176720	5740	5740	5740	5740	7
484	20240709	103500	91136540	5750	5750	5750	5750	1
485	20240709	103400	91130790	5730	5730	5730	5730	0
486	20240709	103300	91130790	5730	5730	5730	5730	16
487	20240709	103200	91039110	5730	5730	5730	5720	222
488	20240709	103100	89767210	5730	5730	5730	5730	53
489	20240709	103000	89463520	5710	5730	5730	5700	25
490	20240709	102900	89320900	5740	5740	5740	5740	5
491	20240709	102800	89292200	5740	5740	5740	5740	0
492	20240709	102700	89292200	5740	5740	5740	5740	17
493	20240709	102600	89194620	5740	5740	5740	5740	0
494	20240709	102500	89194620	5740	5740	5740	5740	0
495	20240709	102400	89194620	5740	5740	5740	5740	0
496	20240709	102300	89194620	5740	5740	5740	5740	0
497	20240709	102200	89194620	5740	5730	5740	5730	2
498	20240709	102100	89183150	5680	5700	5700	5680	233
499	20240709	102000	87859510	5710	5720	5720	5700	1521
500	20240709	101900	79172090	5750	5750	5750	5750	0
501	20240709	101800	79172090	5750	5750	5750	5750	0
502	20240709	101700	79172090	5750	5750	5750	5750	0
503	20240709	101600	79172090	5750	5750	5750	5750	0
504	20240709	101500	79172090	5750	5750	5750	5750	0
505	20240709	101400	79172090	5750	5750	5750	5750	0
506	20240709	101300	79172090	5750	5750	5750	5750	0
507	20240709	101200	79172090	5750	5750	5750	5750	0
508	20240709	101100	79172090	5750	5750	5750	5750	300
509	20240709	101000	77447090	5760	5760	5760	5760	300
510	20240709	100900	75719090	5770	5770	5770	5770	0
511	20240709	100800	75719090	5770	5750	5770	5750	231
512	20240709	100700	74387960	5760	5740	5760	5740	5
513	20240709	100600	74359190	5740	5740	5740	5740	0
514	20240709	100500	74359190	5740	5740	5740	5740	0
515	20240709	100400	74359190	5740	5750	5760	5740	503
516	20240709	100300	71471930	5720	5740	5760	5720	5
517	20240709	100200	71443200	5760	5760	5760	5760	0
518	20240709	100100	71443200	5760	5740	5760	5740	15
519	20240709	100000	71356820	5760	5720	5760	5720	135
520	20240709	095900	70584400	5700	5720	5720	5700	105
521	20240709	095800	69983840	5710	5740	5770	5710	192
522	20240709	095700	68887280	5770	5740	5770	5740	2
523	20240709	095600	68875770	5770	5700	5770	5700	434
524	20240709	095500	66372940	5770	5770	5770	5770	0
525	20240709	095400	66372940	5770	5730	5780	5730	52
526	20240709	095300	66072970	5790	5790	5790	5790	0
527	20240709	095200	66072970	5790	5700	5790	5700	3
528	20240709	095100	66055770	5800	5700	5800	5700	19
529	20240709	095000	65946840	5730	5690	5730	5690	872
530	20240709	094900	60976790	5680	5680	5680	5680	0
531	20240709	094800	60976790	5680	5660	5680	5660	62
532	20240709	094700	60625840	5660	5650	5680	5650	548
533	20240709	094600	57514810	5630	5630	5630	5620	507
534	20240709	094500	54660760	5630	5630	5630	5630	0
535	20240709	094400	54660760	5630	5620	5630	5620	532
536	20240709	094300	51669450	5620	5650	5650	5610	462
537	20240709	094200	49072430	5680	5650	5680	5650	64
538	20240709	094100	48709050	5680	5650	5680	5650	144
539	20240709	094000	47891340	5660	5650	5680	5650	22
540	20240709	093900	47766980	5630	5630	5630	5630	0
541	20240709	093800	47766980	5630	5610	5680	5610	98
542	20240709	093700	47215770	5600	5600	5600	5600	1
543	20240709	093600	47210170	5610	5610	5610	5610	260
544	20240709	093500	45751570	5620	5620	5620	5620	0
545	20240709	093400	45751570	5620	5620	5620	5620	1
546	20240709	093300	45745950	5610	5660	5670	5610	136
547	20240709	093200	44982690	5660	5660	5680	5630	21
548	20240709	093100	44863830	5680	5650	5680	5630	27
549	20240709	093000	44711130	5650	5650	5650	5650	1
550	20240709	092900	44705480	5680	5620	5680	5620	34
551	20240709	092800	44514300	5690	5690	5690	5690	0
552	20240709	092700	44514300	5690	5640	5690	5640	103
553	20240709	092600	43928330	5690	5630	5690	5630	22
554	20240709	092500	43803810	5690	5620	5690	5620	77
555	20240709	092400	43370770	5600	5600	5600	5600	1
556	20240709	092300	43365170	5600	5600	5600	5600	376
557	20240709	092200	41259570	5600	5620	5690	5600	1003
558	20240709	092100	35636630	5690	5690	5690	5690	0
559	20240709	092000	35636630	5690	5660	5690	5650	4
560	20240709	091900	35613980	5610	5610	5620	5610	361
561	20240709	091800	33588510	5610	5670	5670	5610	509
562	20240709	091700	30724330	5710	5700	5720	5700	12
563	20240709	091600	30655810	5720	5650	5720	5600	786
564	20240709	091500	26236110	5650	5700	5700	5650	1681
565	20240709	091400	16692380	5700	5720	5720	5700	88
566	20240709	091300	16190300	5760	5740	5760	5740	41
567	20240709	091200	15954930	5720	5780	5780	5720	134
568	20240709	091100	15188280	5820	5790	5870	5730	507
569	20240709	091000	12254270	5780	5780	5780	5780	300
570	20240709	090900	10520270	5800	5700	5800	5700	159
571	20240709	090800	9607430	5730	5740	5760	5700	81
572	20240709	090700	9143920	5750	5750	5750	5750	15
573	20240709	090600	9057670	5800	5700	5810	5690	180
574	20240709	090500	8025200	5700	5740	5740	5700	14
575	20240709	090400	7945120	5740	5680	5740	5680	201
576	20240709	090300	6796620	5680	5680	5680	5670	114
577	20240709	090200	6149590	5680	5800	5800	5680	517
578	20240709	090100	3208460	5810	5850	5850	5810	102
579	20240709	090000	2615230	5870	5920	5920	5870	445