KissMeData/011330/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185800	87164168	1684	1684	1684	1684	674
3	20240709	185700	87164168	1684	1684	1684	1684	0
4	20240709	185600	87164168	1684	1684	1684	1684	0
5	20240709	185500	87164168	1684	1684	1684	1684	0
6	20240709	185400	87164168	1684	1684	1684	1684	0
7	20240709	185300	87164168	1684	1684	1684	1684	0
8	20240709	185200	87164168	1684	1684	1684	1684	0
9	20240709	185100	87164168	1684	1684	1684	1684	0
10	20240709	185000	87164168	1684	1684	1684	1684	0
11	20240709	184900	87164168	1684	1684	1684	1684	0
12	20240709	184800	87164168	1684	1684	1684	1684	0
13	20240709	184700	87164168	1684	1684	1684	1684	0
14	20240709	184600	87164168	1684	1684	1684	1684	0
15	20240709	184500	87164168	1684	1684	1684	1684	0
16	20240709	184400	87164168	1684	1684	1684	1684	0
17	20240709	184300	87164168	1684	1684	1684	1684	0
18	20240709	184200	87164168	1684	1684	1684	1684	0
19	20240709	184100	87164168	1684	1684	1684	1684	0
20	20240709	184000	87164168	1684	1684	1684	1684	0
21	20240709	183900	87164168	1684	1684	1684	1684	0
22	20240709	183800	87164168	1684	1684	1684	1684	0
23	20240709	183700	87164168	1684	1684	1684	1684	0
24	20240709	183600	87164168	1684	1684	1684	1684	0
25	20240709	183500	87164168	1684	1684	1684	1684	0
26	20240709	183400	87164168	1684	1684	1684	1684	0
27	20240709	183300	87164168	1684	1684	1684	1684	0
28	20240709	183200	87164168	1684	1684	1684	1684	0
29	20240709	183100	87164168	1684	1684	1684	1684	0
30	20240709	183000	87164168	1684	1684	1684	1684	0
31	20240709	182900	87164168	1684	1684	1684	1684	0
32	20240709	182800	87164168	1684	1684	1684	1684	674
33	20240709	182700	87164168	1684	1684	1684	1684	0
34	20240709	182600	87164168	1684	1684	1684	1684	0
35	20240709	182500	87164168	1684	1684	1684	1684	0
36	20240709	182400	87164168	1684	1684	1684	1684	0
37	20240709	182300	87164168	1684	1684	1684	1684	0
38	20240709	182200	87164168	1684	1684	1684	1684	0
39	20240709	182100	87164168	1684	1684	1684	1684	0
40	20240709	182000	87164168	1684	1684	1684	1684	0
41	20240709	181900	87164168	1684	1684	1684	1684	0
42	20240709	181800	87164168	1684	1684	1684	1684	0
43	20240709	181700	87164168	1684	1684	1684	1684	0
44	20240709	181600	87164168	1684	1684	1684	1684	0
45	20240709	181500	87164168	1684	1684	1684	1684	0
46	20240709	181400	87164168	1684	1684	1684	1684	0
47	20240709	181300	87164168	1684	1684	1684	1684	0
48	20240709	181200	87164168	1684	1684	1684	1684	0
49	20240709	181100	87164168	1684	1684	1684	1684	0
50	20240709	181000	87164168	1684	1684	1684	1684	0
51	20240709	180900	87164168	1684	1684	1684	1684	0
52	20240709	180800	87164168	1684	1684	1684	1684	0
53	20240709	180700	87164168	1684	1684	1684	1684	0
54	20240709	180600	87164168	1684	1684	1684	1684	0
55	20240709	180500	87164168	1684	1684	1684	1684	0
56	20240709	180400	87164168	1684	1684	1684	1684	0
57	20240709	180300	87164168	1684	1684	1684	1684	0
58	20240709	180200	87164168	1684	1684	1684	1684	0
59	20240709	180100	87164168	1684	1684	1684	1684	0
60	20240709	180000	87164168	1684	1684	1684	1684	0
61	20240709	175900	87164168	1684	1684	1684	1684	0
62	20240709	175800	87164168	1684	1684	1684	1684	674
63	20240709	175700	87164168	1684	1684	1684	1684	0
64	20240709	175600	87164168	1684	1684	1684	1684	0
65	20240709	175500	87164168	1684	1684	1684	1684	0
66	20240709	175400	87164168	1684	1684	1684	1684	0
67	20240709	175300	87164168	1684	1684	1684	1684	0
68	20240709	175200	87164168	1684	1684	1684	1684	0
69	20240709	175100	87164168	1684	1684	1684	1684	0
70	20240709	175000	87164168	1684	1684	1684	1684	0
71	20240709	174900	87164168	1684	1684	1684	1684	0
72	20240709	174800	87164168	1684	1684	1684	1684	0
73	20240709	174700	87164168	1684	1684	1684	1684	0
74	20240709	174600	87164168	1684	1684	1684	1684	0
75	20240709	174500	87164168	1684	1684	1684	1684	0
76	20240709	174400	87164168	1684	1684	1684	1684	0
77	20240709	174300	87164168	1684	1684	1684	1684	0
78	20240709	174200	87164168	1684	1684	1684	1684	0
79	20240709	174100	87164168	1684	1684	1684	1684	0
80	20240709	174000	87164168	1684	1684	1684	1684	0
81	20240709	173900	87164168	1684	1684	1684	1684	0
82	20240709	173800	87164168	1684	1684	1684	1684	0
83	20240709	173700	87164168	1684	1684	1684	1684	0
84	20240709	173600	87164168	1684	1684	1684	1684	0
85	20240709	173500	87164168	1684	1684	1684	1684	0
86	20240709	173400	87164168	1684	1684	1684	1684	0
87	20240709	173300	87164168	1684	1684	1684	1684	0
88	20240709	173200	87164168	1684	1684	1684	1684	0
89	20240709	173100	87164168	1684	1684	1684	1684	0
90	20240709	173000	87164168	1684	1684	1684	1684	0
91	20240709	172900	87164168	1684	1684	1684	1684	0
92	20240709	172800	87164168	1684	1684	1684	1684	674
93	20240709	172700	87164168	1684	1684	1684	1684	0
94	20240709	172600	87164168	1684	1684	1684	1684	0
95	20240709	172500	87164168	1684	1684	1684	1684	0
96	20240709	172400	87164168	1684	1684	1684	1684	0
97	20240709	172300	87164168	1684	1684	1684	1684	0
98	20240709	172200	87164168	1684	1684	1684	1684	0
99	20240709	172100	87164168	1684	1684	1684	1684	0
100	20240709	172000	87164168	1684	1684	1684	1684	0
101	20240709	171900	87164168	1684	1684	1684	1684	0
102	20240709	171800	87164168	1684	1684	1684	1684	0
103	20240709	171700	87164168	1684	1684	1684	1684	0
104	20240709	171600	87164168	1684	1684	1684	1684	0
105	20240709	171500	87164168	1684	1684	1684	1684	0
106	20240709	171400	87164168	1684	1684	1684	1684	0
107	20240709	171300	87164168	1684	1684	1684	1684	0
108	20240709	171200	87164168	1684	1684	1684	1684	0
109	20240709	171100	87164168	1684	1684	1684	1684	0
110	20240709	171000	87164168	1684	1684	1684	1684	0
111	20240709	170900	87164168	1684	1684	1684	1684	0
112	20240709	170800	87164168	1684	1684	1684	1684	0
113	20240709	170700	87164168	1684	1684	1684	1684	0
114	20240709	170600	87164168	1684	1684	1684	1684	0
115	20240709	170500	87164168	1684	1684	1684	1684	0
116	20240709	170400	87164168	1684	1684	1684	1684	0
117	20240709	170300	87164168	1684	1684	1684	1684	0
118	20240709	170200	87164168	1684	1684	1684	1684	0
119	20240709	170100	87164168	1684	1684	1684	1684	0
120	20240709	170000	87164168	1684	1684	1684	1684	0
121	20240709	165900	87164168	1684	1684	1684	1684	0
122	20240709	165800	87164168	1684	1684	1684	1684	674
123	20240709	165700	87164168	1684	1684	1684	1684	0
124	20240709	165600	87164168	1684	1684	1684	1684	0
125	20240709	165500	87164168	1684	1684	1684	1684	0
126	20240709	165400	87164168	1684	1684	1684	1684	0
127	20240709	165300	87164168	1684	1684	1684	1684	0
128	20240709	165200	87164168	1684	1684	1684	1684	0
129	20240709	165100	87164168	1684	1684	1684	1684	0
130	20240709	165000	87164168	1684	1684	1684	1684	0
131	20240709	164900	87164168	1684	1684	1684	1684	0
132	20240709	164800	87164168	1684	1684	1684	1684	0
133	20240709	164700	87164168	1684	1684	1684	1684	0
134	20240709	164600	87164168	1684	1684	1684	1684	0
135	20240709	164500	87164168	1684	1684	1684	1684	0
136	20240709	164400	87164168	1684	1684	1684	1684	0
137	20240709	164300	87164168	1684	1684	1684	1684	0
138	20240709	164200	87164168	1684	1684	1684	1684	0
139	20240709	164100	87164168	1684	1684	1684	1684	0
140	20240709	164000	87164168	1684	1684	1684	1684	0
141	20240709	163900	87164168	1684	1684	1684	1684	0
142	20240709	163800	87164168	1684	1684	1684	1684	0
143	20240709	163700	87164168	1684	1684	1684	1684	0
144	20240709	163600	87164168	1684	1684	1684	1684	0
145	20240709	163500	87164168	1684	1684	1684	1684	0
146	20240709	163400	87164168	1684	1684	1684	1684	0
147	20240709	163300	87164168	1684	1684	1684	1684	0
148	20240709	163200	87164168	1684	1684	1684	1684	0
149	20240709	163100	87164168	1684	1684	1684	1684	0
150	20240709	163000	87164168	1684	1684	1684	1684	0
151	20240709	162900	87164168	1684	1684	1684	1684	0
152	20240709	162800	87164168	1684	1684	1684	1684	674
153	20240709	162700	87164168	1684	1684	1684	1684	0
154	20240709	162600	87164168	1684	1684	1684	1684	0
155	20240709	162500	87164168	1684	1684	1684	1684	0
156	20240709	162400	87164168	1684	1684	1684	1684	0
157	20240709	162300	87164168	1684	1684	1684	1684	0
158	20240709	162200	87164168	1684	1684	1684	1684	0
159	20240709	162100	87164168	1684	1684	1684	1684	0
160	20240709	162000	87164168	1684	1684	1684	1684	0
161	20240709	161900	87164168	1684	1684	1684	1684	0
162	20240709	161800	87164168	1684	1684	1684	1684	0
163	20240709	161700	87164168	1684	1684	1684	1684	0
164	20240709	161600	87164168	1684	1684	1684	1684	0
165	20240709	161500	87164168	1684	1684	1684	1684	0
166	20240709	161400	87164168	1684	1684	1684	1684	0
167	20240709	161300	87164168	1684	1684	1684	1684	0
168	20240709	161200	87164168	1684	1684	1684	1684	0
169	20240709	161100	87164168	1684	1684	1684	1684	0
170	20240709	161000	87164168	1684	1684	1684	1684	0
171	20240709	160900	87164168	1684	1684	1684	1684	0
172	20240709	160800	87164168	1684	1684	1684	1684	0
173	20240709	160700	87164168	1684	1684	1684	1684	0
174	20240709	160600	87164168	1684	1684	1684	1684	0
175	20240709	160500	87164168	1684	1684	1684	1684	0
176	20240709	160400	87164168	1684	1684	1684	1684	0
177	20240709	160300	87164168	1684	1684	1684	1684	0
178	20240709	160200	87164168	1684	1684	1684	1684	0
179	20240709	160100	87164168	1684	1684	1684	1684	0
180	20240709	160000	87164168	1684	1684	1684	1684	0
181	20240709	155900	87164168	1684	1684	1684	1684	0
182	20240709	155800	87164168	1684	1684	1684	1684	674
183	20240709	155700	87164168	1684	1684	1684	1684	0
184	20240709	155600	87164168	1684	1684	1684	1684	0
185	20240709	155500	87164168	1684	1684	1684	1684	0
186	20240709	155400	87164168	1684	1684	1684	1684	0
187	20240709	155300	87164168	1684	1684	1684	1684	0
188	20240709	155200	87164168	1684	1684	1684	1684	0
189	20240709	155100	87164168	1684	1684	1684	1684	0
190	20240709	155000	87164168	1684	1684	1684	1684	0
191	20240709	154900	87164168	1684	1684	1684	1684	0
192	20240709	154800	87164168	1684	1684	1684	1684	0
193	20240709	154700	87164168	1684	1684	1684	1684	0
194	20240709	154600	87164168	1684	1684	1684	1684	0
195	20240709	154500	87164168	1684	1684	1684	1684	0
196	20240709	154400	87164168	1684	1684	1684	1684	0
197	20240709	154300	87164168	1684	1684	1684	1684	0
198	20240709	154200	87164168	1684	1684	1684	1684	0
199	20240709	154100	87164168	1684	1684	1684	1684	0
200	20240709	154000	87164168	1684	1684	1684	1684	0
201	20240709	153900	87164168	1684	1684	1684	1684	0
202	20240709	153800	87164168	1684	1684	1684	1684	0
203	20240709	153700	87164168	1684	1684	1684	1684	0
204	20240709	153600	87164168	1684	1684	1684	1684	0
205	20240709	153500	87164168	1684	1684	1684	1684	0
206	20240709	153400	87164168	1684	1684	1684	1684	0
207	20240709	153300	87164168	1684	1684	1684	1684	0
208	20240709	153200	87164168	1684	1684	1684	1684	0
209	20240709	153100	87164168	1684	1684	1684	1684	0
210	20240709	153000	87164168	1684	1684	1684	1684	674
211	20240709	152900	86029152	1684	1684	1684	1684	0
212	20240709	152800	86029152	1684	1684	1684	1684	0
213	20240709	152700	86029152	1684	1684	1684	1684	0
214	20240709	152600	86029152	1684	1684	1684	1684	0
215	20240709	152500	86029152	1684	1684	1684	1684	0
216	20240709	152400	86029152	1684	1684	1684	1684	0
217	20240709	152300	86029152	1684	1684	1684	1684	0
218	20240709	152200	86029152	1684	1684	1684	1684	0
219	20240709	152100	86029152	1684	1684	1684	1684	0
220	20240709	152000	86029152	1684	1684	1684	1684	0
221	20240709	151900	86029152	1684	1684	1684	1684	11
222	20240709	151800	86010628	1673	1673	1673	1673	5
223	20240709	151700	86002263	1673	1673	1673	1673	0
224	20240709	151600	86002263	1673	1673	1673	1673	0
225	20240709	151500	86002263	1673	1684	1684	1673	20
226	20240709	151400	85968693	1684	1684	1684	1684	0
227	20240709	151300	85968693	1684	1684	1684	1684	0
228	20240709	151200	85968693	1684	1684	1684	1684	0
229	20240709	151100	85968693	1684	1684	1684	1684	0
230	20240709	151000	85968693	1684	1684	1684	1684	0
231	20240709	150900	85968693	1684	1684	1684	1684	0
232	20240709	150800	85968693	1684	1684	1684	1684	0
233	20240709	150700	85968693	1684	1684	1684	1684	0
234	20240709	150600	85968693	1684	1677	1684	1677	111
235	20240709	150500	85782211	1677	1678	1678	1677	760
236	20240709	150400	84507101	1678	1678	1678	1678	0
237	20240709	150300	84507101	1678	1678	1678	1678	0
238	20240709	150200	84507101	1678	1678	1678	1678	0
239	20240709	150100	84507101	1678	1678	1678	1678	0
240	20240709	150000	84507101	1678	1677	1678	1677	122
241	20240709	145900	84302496	1671	1671	1671	1671	0
242	20240709	145800	84302496	1671	1671	1671	1671	0
243	20240709	145700	84302496	1671	1671	1671	1671	0
244	20240709	145600	84302496	1671	1671	1671	1671	0
245	20240709	145500	84302496	1671	1671	1671	1671	0
246	20240709	145400	84302496	1671	1671	1671	1671	0
247	20240709	145300	84302496	1671	1671	1671	1671	100
248	20240709	145200	84135396	1671	1672	1674	1671	210
249	20240709	145100	83784361	1672	1678	1678	1672	12
250	20240709	145000	83764291	1673	1678	1678	1673	21
251	20240709	144900	83729117	1678	1678	1678	1678	0
252	20240709	144800	83729117	1678	1678	1678	1678	0
253	20240709	144700	83729117	1678	1678	1678	1678	0
254	20240709	144600	83729117	1678	1678	1678	1678	0
255	20240709	144500	83729117	1678	1678	1678	1678	0
256	20240709	144400	83729117	1678	1678	1678	1678	0
257	20240709	144300	83729117	1678	1678	1678	1678	0
258	20240709	144200	83729117	1678	1678	1678	1678	0
259	20240709	144100	83729117	1678	1678	1678	1678	0
260	20240709	144000	83729117	1678	1678	1678	1678	0
261	20240709	143900	83729117	1678	1678	1680	1678	1407
262	20240709	143800	81367339	1678	1678	1678	1678	0
263	20240709	143700	81367339	1678	1678	1678	1678	0
264	20240709	143600	81367339	1678	1678	1678	1678	0
265	20240709	143500	81367339	1678	1678	1678	1678	0
266	20240709	143400	81367339	1678	1678	1678	1678	0
267	20240709	143300	81367339	1678	1678	1678	1678	0
268	20240709	143200	81367339	1678	1678	1678	1678	0
269	20240709	143100	81367339	1678	1678	1678	1678	0
270	20240709	143000	81367339	1678	1678	1678	1678	0
271	20240709	142900	81367339	1678	1678	1678	1678	0
272	20240709	142800	81367339	1678	1678	1678	1678	0
273	20240709	142700	81367339	1678	1678	1678	1678	0
274	20240709	142600	81367339	1678	1678	1678	1678	0
275	20240709	142500	81367339	1678	1678	1678	1678	0
276	20240709	142400	81367339	1678	1678	1678	1678	170
277	20240709	142300	81082079	1678	1678	1678	1678	182
278	20240709	142200	80776683	1671	1671	1671	1671	0
279	20240709	142100	80776683	1671	1671	1671	1671	0
280	20240709	142000	80776683	1671	1671	1671	1671	84
281	20240709	141900	80636319	1678	1678	1678	1678	0
282	20240709	141800	80636319	1678	1678	1678	1678	0
283	20240709	141700	80636319	1678	1678	1678	1678	0
284	20240709	141600	80636319	1678	1678	1678	1678	0
285	20240709	141500	80636319	1678	1678	1678	1678	0
286	20240709	141400	80636319	1678	1678	1678	1678	0
287	20240709	141300	80636319	1678	1678	1678	1678	6
288	20240709	141200	80626251	1678	1678	1678	1678	0
289	20240709	141100	80626251	1678	1678	1678	1678	1300
290	20240709	141000	78444851	1678	1678	1678	1678	0
291	20240709	140900	78444851	1678	1678	1678	1678	0
292	20240709	140800	78444851	1678	1678	1678	1678	0
293	20240709	140700	78444851	1678	1678	1678	1678	0
294	20240709	140600	78444851	1678	1678	1678	1678	0
295	20240709	140500	78444851	1678	1678	1678	1678	0
296	20240709	140400	78444851	1678	1678	1678	1678	0
297	20240709	140300	78444851	1678	1678	1678	1678	0
298	20240709	140200	78444851	1678	1678	1678	1678	0
299	20240709	140100	78444851	1678	1678	1678	1678	0
300	20240709	140000	78444851	1678	1678	1678	1678	0
301	20240709	135900	78444851	1678	1678	1678	1678	0
302	20240709	135800	78444851	1678	1678	1678	1678	0
303	20240709	135700	78444851	1678	1678	1678	1678	0
304	20240709	135600	78444851	1678	1678	1678	1678	0
305	20240709	135500	78444851	1678	1678	1678	1678	0
306	20240709	135400	78444851	1678	1678	1678	1678	0
307	20240709	135300	78444851	1678	1675	1678	1675	899
308	20240709	135200	76938229	1674	1674	1674	1674	0
309	20240709	135100	76938229	1674	1674	1674	1674	0
310	20240709	135000	76938229	1674	1674	1674	1674	0
311	20240709	134900	76938229	1674	1674	1674	1674	0
312	20240709	134800	76938229	1674	1674	1674	1674	0
313	20240709	134700	76938229	1674	1674	1674	1674	0
314	20240709	134600	76938229	1674	1674	1674	1674	0
315	20240709	134500	76938229	1674	1674	1674	1674	500
316	20240709	134400	76101229	1670	1670	1670	1670	200
317	20240709	134300	75767229	1668	1668	1668	1668	1744
318	20240709	134200	72858237	1666	1666	1666	1666	0
319	20240709	134100	72858237	1666	1666	1666	1666	0
320	20240709	134000	72858237	1666	1666	1666	1666	0
321	20240709	133900	72858237	1666	1666	1666	1666	50
322	20240709	133800	72774937	1664	1664	1664	1664	1
323	20240709	133700	72773273	1664	1664	1664	1664	0
324	20240709	133600	72773273	1664	1664	1664	1664	7
325	20240709	133500	72761625	1664	1664	1664	1664	6
326	20240709	133400	72751641	1664	1664	1664	1664	15
327	20240709	133300	72726681	1667	1667	1667	1667	0
328	20240709	133200	72726681	1667	1667	1667	1667	0
329	20240709	133100	72726681	1667	1667	1667	1667	0
330	20240709	133000	72726681	1667	1667	1667	1667	0
331	20240709	132900	72726681	1667	1667	1667	1667	0
332	20240709	132800	72726681	1667	1667	1667	1667	0
333	20240709	132700	72726681	1667	1667	1667	1667	0
334	20240709	132600	72726681	1667	1667	1667	1667	1035
335	20240709	132500	71001336	1667	1667	1667	1667	0
336	20240709	132400	71001336	1667	1667	1667	1667	0
337	20240709	132300	71001336	1667	1667	1667	1667	0
338	20240709	132200	71001336	1667	1667	1667	1667	0
339	20240709	132100	71001336	1667	1667	1667	1667	0
340	20240709	132000	71001336	1667	1667	1667	1667	1
341	20240709	131900	70999669	1668	1668	1668	1668	0
342	20240709	131800	70999669	1668	1668	1668	1668	0
343	20240709	131700	70999669	1668	1668	1668	1668	0
344	20240709	131600	70999669	1668	1668	1668	1668	0
345	20240709	131500	70999669	1668	1668	1668	1668	0
346	20240709	131400	70999669	1668	1668	1668	1668	0
347	20240709	131300	70999669	1668	1668	1668	1668	0
348	20240709	131200	70999669	1668	1668	1668	1668	0
349	20240709	131100	70999669	1668	1667	1668	1667	139
350	20240709	131000	70767822	1662	1662	1662	1662	0
351	20240709	130900	70767822	1662	1662	1662	1662	1
352	20240709	130800	70766160	1662	1662	1662	1662	0
353	20240709	130700	70766160	1662	1662	1662	1662	0
354	20240709	130600	70766160	1662	1662	1662	1662	0
355	20240709	130500	70766160	1662	1662	1662	1662	0
356	20240709	130400	70766160	1662	1662	1662	1662	0
357	20240709	130300	70766160	1662	1662	1662	1662	0
358	20240709	130200	70766160	1662	1662	1662	1662	0
359	20240709	130100	70766160	1662	1662	1662	1662	23
360	20240709	130000	70727934	1662	1662	1662	1662	64
361	20240709	125900	70621566	1660	1661	1661	1660	1708
362	20240709	125800	67786182	1661	1663	1663	1661	213
363	20240709	125700	67432168	1663	1663	1663	1663	0
364	20240709	125600	67432168	1663	1663	1663	1663	0
365	20240709	125500	67432168	1663	1663	1663	1663	0
366	20240709	125400	67432168	1663	1663	1663	1663	1
367	20240709	125300	67430505	1663	1663	1663	1663	0
368	20240709	125200	67430505	1663	1663	1663	1663	0
369	20240709	125100	67430505	1663	1663	1663	1663	0
370	20240709	125000	67430505	1663	1663	1663	1663	2
371	20240709	124900	67427179	1668	1668	1668	1668	6
372	20240709	124800	67417171	1668	1668	1668	1668	0
373	20240709	124700	67417171	1668	1668	1668	1668	0
374	20240709	124600	67417171	1668	1668	1668	1668	0
375	20240709	124500	67417171	1668	1668	1668	1668	0
376	20240709	124400	67417171	1668	1668	1668	1668	0
377	20240709	124300	67417171	1668	1668	1668	1668	0
378	20240709	124200	67417171	1668	1668	1668	1668	0
379	20240709	124100	67417171	1668	1668	1668	1668	0
380	20240709	124000	67417171	1668	1668	1668	1668	0
381	20240709	123900	67417171	1668	1668	1668	1668	0
382	20240709	123800	67417171	1668	1668	1668	1668	0
383	20240709	123700	67417171	1668	1668	1668	1668	0
384	20240709	123600	67417171	1668	1668	1668	1668	0
385	20240709	123500	67417171	1668	1668	1668	1668	8
386	20240709	123400	67403827	1678	1678	1678	1678	0
387	20240709	123300	67403827	1678	1678	1678	1678	0
388	20240709	123200	67403827	1678	1678	1678	1678	0
389	20240709	123100	67403827	1678	1678	1678	1678	0
390	20240709	123000	67403827	1678	1678	1678	1678	0
391	20240709	122900	67403827	1678	1678	1678	1678	0
392	20240709	122800	67403827	1678	1678	1678	1678	0
393	20240709	122700	67403827	1678	1678	1678	1678	0
394	20240709	122600	67403827	1678	1678	1678	1678	0
395	20240709	122500	67403827	1678	1678	1678	1678	0
396	20240709	122400	67403827	1678	1678	1678	1678	0
397	20240709	122300	67403827	1678	1678	1678	1678	0
398	20240709	122200	67403827	1678	1678	1678	1678	0
399	20240709	122100	67403827	1678	1663	1678	1661	1797
400	20240709	122000	64404659	1674	1674	1674	1674	0
401	20240709	121900	64404659	1674	1674	1674	1674	1
402	20240709	121800	64402985	1675	1675	1675	1675	0
403	20240709	121700	64402985	1675	1675	1675	1675	0
404	20240709	121600	64402985	1675	1675	1675	1675	0
405	20240709	121500	64402985	1675	1675	1675	1675	0
406	20240709	121400	64402985	1675	1675	1675	1675	0
407	20240709	121300	64402985	1675	1675	1675	1675	0
408	20240709	121200	64402985	1675	1675	1675	1675	1
409	20240709	121100	64401310	1675	1675	1675	1675	68
410	20240709	121000	64287410	1675	1675	1675	1675	0
411	20240709	120900	64287410	1675	1675	1675	1675	0
412	20240709	120800	64287410	1675	1675	1675	1675	0
413	20240709	120700	64287410	1675	1675	1675	1675	0
414	20240709	120600	64287410	1675	1675	1675	1675	0
415	20240709	120500	64287410	1675	1675	1675	1675	1
416	20240709	120400	64285735	1663	1663	1663	1663	200
417	20240709	120300	63953135	1663	1663	1663	1663	0
418	20240709	120200	63953135	1663	1663	1663	1663	0
419	20240709	120100	63953135	1663	1663	1663	1663	0
420	20240709	120000	63953135	1663	1663	1663	1663	0
421	20240709	115900	63953135	1663	1663	1663	1663	0
422	20240709	115800	63953135	1663	1663	1663	1663	0
423	20240709	115700	63953135	1663	1663	1663	1663	0
424	20240709	115600	63953135	1663	1663	1663	1663	0
425	20240709	115500	63953135	1663	1663	1663	1663	234
426	20240709	115400	63563993	1663	1664	1664	1663	29
427	20240709	115300	63515744	1679	1679	1679	1679	1
428	20240709	115200	63514065	1679	1664	1679	1664	32
429	20240709	115100	63460802	1680	1680	1680	1680	0
430	20240709	115000	63460802	1680	1680	1680	1680	0
431	20240709	114900	63460802	1680	1680	1680	1680	0
432	20240709	114800	63460802	1680	1671	1680	1671	3439
433	20240709	114700	57687006	1663	1664	1664	1663	3500
434	20240709	114600	51866027	1678	1678	1678	1678	0
435	20240709	114500	51866027	1678	1678	1678	1678	0
436	20240709	114400	51866027	1678	1678	1678	1678	0
437	20240709	114300	51866027	1678	1678	1678	1678	0
438	20240709	114200	51866027	1678	1678	1678	1678	0
439	20240709	114100	51866027	1678	1678	1678	1678	0
440	20240709	114000	51866027	1678	1678	1678	1678	0
441	20240709	113900	51866027	1678	1664	1678	1664	1986
442	20240709	113800	48549230	1663	1663	1663	1663	0
443	20240709	113700	48549230	1663	1663	1663	1663	0
444	20240709	113600	48549230	1663	1663	1663	1663	1
445	20240709	113500	48547567	1671	1671	1671	1671	1
446	20240709	113400	48545896	1671	1671	1671	1671	1
447	20240709	113300	48544225	1663	1663	1663	1663	2
448	20240709	113200	48540899	1663	1665	1665	1663	1003
449	20240709	113100	46872577	1677	1677	1677	1677	0
450	20240709	113000	46872577	1677	1677	1677	1677	0
451	20240709	112900	46872577	1677	1677	1677	1677	0
452	20240709	112800	46872577	1677	1677	1677	1677	0
453	20240709	112700	46872577	1677	1677	1677	1677	0
454	20240709	112600	46872577	1677	1677	1677	1677	1
455	20240709	112500	46870900	1678	1678	1678	1678	0
456	20240709	112400	46870900	1678	1678	1678	1678	0
457	20240709	112300	46870900	1678	1673	1678	1673	59
458	20240709	112200	46772003	1663	1663	1663	1663	0
459	20240709	112100	46772003	1663	1663	1663	1663	0
460	20240709	112000	46772003	1663	1663	1663	1663	4
461	20240709	111900	46765351	1663	1663	1663	1663	0
462	20240709	111800	46765351	1663	1670	1670	1663	2
463	20240709	111700	46762018	1670	1670	1670	1670	0
464	20240709	111600	46762018	1670	1670	1670	1670	0
465	20240709	111500	46762018	1670	1670	1670	1670	0
466	20240709	111400	46762018	1670	1668	1670	1668	8265
467	20240709	111300	32964762	1668	1668	1668	1668	0
468	20240709	111200	32964762	1668	1668	1668	1668	0
469	20240709	111100	32964762	1668	1668	1668	1668	1
470	20240709	111000	32963094	1668	1668	1668	1668	0
471	20240709	110900	32963094	1668	1668	1668	1668	0
472	20240709	110800	32963094	1668	1668	1668	1668	0
473	20240709	110700	32963094	1668	1668	1668	1668	0
474	20240709	110600	32963094	1668	1668	1668	1668	0
475	20240709	110500	32963094	1668	1668	1668	1668	0
476	20240709	110400	32963094	1668	1668	1668	1668	0
477	20240709	110300	32963094	1668	1668	1668	1668	0
478	20240709	110200	32963094	1668	1668	1668	1668	100
479	20240709	110100	32796294	1668	1668	1668	1668	0
480	20240709	110000	32796294	1668	1668	1668	1668	0
481	20240709	105900	32796294	1668	1668	1668	1668	0
482	20240709	105800	32796294	1668	1668	1668	1668	0
483	20240709	105700	32796294	1668	1668	1668	1668	0
484	20240709	105600	32796294	1668	1668	1668	1668	500
485	20240709	105500	31962294	1668	1668	1668	1668	0
486	20240709	105400	31962294	1668	1668	1668	1668	0
487	20240709	105300	31962294	1668	1668	1668	1668	0
488	20240709	105200	31962294	1668	1668	1668	1668	0
489	20240709	105100	31962294	1668	1668	1668	1668	0
490	20240709	105000	31962294	1668	1668	1668	1668	1
491	20240709	104900	31960626	1668	1668	1668	1668	0
492	20240709	104800	31960626	1668	1668	1668	1668	0
493	20240709	104700	31960626	1668	1668	1668	1668	0
494	20240709	104600	31960626	1668	1668	1668	1668	0
495	20240709	104500	31960626	1668	1668	1668	1668	0
496	20240709	104400	31960626	1668	1668	1668	1668	0
497	20240709	104300	31960626	1668	1668	1668	1668	0
498	20240709	104200	31960626	1668	1668	1668	1668	150
499	20240709	104100	31710426	1668	1668	1668	1668	0
500	20240709	104000	31710426	1668	1668	1668	1668	0
501	20240709	103900	31710426	1668	1668	1668	1668	94
502	20240709	103800	31553634	1668	1668	1668	1668	0
503	20240709	103700	31553634	1668	1668	1668	1668	0
504	20240709	103600	31553634	1668	1668	1668	1668	0
505	20240709	103500	31553634	1668	1668	1668	1668	0
506	20240709	103400	31553634	1668	1668	1668	1668	0
507	20240709	103300	31553634	1668	1668	1668	1668	0
508	20240709	103200	31553634	1668	1668	1668	1668	0
509	20240709	103100	31553634	1668	1668	1668	1668	0
510	20240709	103000	31553634	1668	1668	1668	1668	23
511	20240709	102900	31515270	1668	1668	1668	1668	100
512	20240709	102800	31348470	1668	1668	1668	1668	100
513	20240709	102700	31181670	1667	1667	1667	1667	19
514	20240709	102600	31149997	1667	1667	1667	1667	0
515	20240709	102500	31149997	1667	1667	1667	1667	30
516	20240709	102400	31099987	1669	1669	1669	1669	0
517	20240709	102300	31099987	1669	1669	1669	1669	0
518	20240709	102200	31099987	1669	1669	1669	1669	10
519	20240709	102100	31083297	1669	1669	1669	1669	12
520	20240709	102000	31063269	1669	1669	1669	1669	0
521	20240709	101900	31063269	1669	1669	1669	1669	50
522	20240709	101800	30979819	1669	1669	1669	1669	0
523	20240709	101700	30979819	1669	1669	1669	1669	0
524	20240709	101600	30979819	1669	1669	1669	1669	0
525	20240709	101500	30979819	1669	1669	1669	1669	0
526	20240709	101400	30979819	1669	1669	1669	1669	1
527	20240709	101300	30978150	1668	1668	1668	1668	0
528	20240709	101200	30978150	1668	1668	1668	1668	400
529	20240709	101100	30310950	1667	1667	1667	1667	0
530	20240709	101000	30310950	1667	1667	1667	1667	1
531	20240709	100900	30309283	1667	1667	1667	1667	10
532	20240709	100800	30292613	1668	1668	1668	1668	10
533	20240709	100700	30275933	1668	1668	1668	1668	10
534	20240709	100600	30259253	1668	1668	1668	1668	1
535	20240709	100500	30257585	1665	1665	1665	1665	10
536	20240709	100400	30240935	1653	1653	1653	1653	0
537	20240709	100300	30240935	1653	1653	1653	1653	1
538	20240709	100200	30239282	1669	1669	1669	1669	0
539	20240709	100100	30239282	1669	1669	1669	1669	0
540	20240709	100000	30239282	1669	1669	1669	1669	0
541	20240709	095900	30239282	1669	1669	1669	1669	0
542	20240709	095800	30239282	1669	1668	1669	1668	2393
543	20240709	095700	26245964	1669	1669	1669	1669	0
544	20240709	095600	26245964	1669	1670	1670	1669	1262
545	20240709	095500	24139662	1670	1670	1670	1670	6
546	20240709	095400	24129642	1670	1670	1670	1670	10
547	20240709	095300	24112942	1675	1675	1675	1675	0
548	20240709	095200	24112942	1675	1675	1675	1675	0
549	20240709	095100	24112942	1675	1675	1675	1675	0
550	20240709	095000	24112942	1675	1675	1675	1675	0
551	20240709	094900	24112942	1675	1675	1675	1675	0
552	20240709	094800	24112942	1675	1674	1675	1674	1462
553	20240709	094700	21664362	1675	1675	1675	1675	0
554	20240709	094600	21664362	1675	1675	1675	1675	1070
555	20240709	094500	19872112	1675	1675	1675	1675	0
556	20240709	094400	19872112	1675	1675	1675	1675	25
557	20240709	094300	19830237	1675	1675	1675	1675	0
558	20240709	094200	19830237	1675	1675	1675	1675	1
559	20240709	094100	19828562	1667	1667	1667	1667	0
560	20240709	094000	19828562	1667	1667	1667	1667	0
561	20240709	093900	19828562	1667	1666	1667	1666	4156
562	20240709	093800	12903613	1666	1666	1666	1666	1
563	20240709	093700	12901947	1666	1666	1666	1666	3
564	20240709	093600	12896949	1666	1666	1666	1666	0
565	20240709	093500	12896949	1666	1666	1666	1666	1
566	20240709	093400	12895283	1651	1651	1651	1651	0
567	20240709	093300	12895283	1651	1653	1653	1651	600
568	20240709	093200	11904329	1653	1653	1653	1653	16
569	20240709	093100	11877881	1651	1651	1651	1651	0
570	20240709	093000	11877881	1651	1666	1666	1651	589
571	20240709	092900	10902274	1666	1666	1666	1666	0
572	20240709	092800	10902274	1666	1666	1666	1666	200
573	20240709	092700	10569074	1667	1662	1667	1662	30
574	20240709	092600	10519204	1662	1662	1662	1662	19
575	20240709	092500	10487626	1667	1667	1667	1667	621
576	20240709	092400	9452419	1667	1667	1667	1667	1000
577	20240709	092300	7785419	1678	1678	1678	1678	0
578	20240709	092200	7785419	1678	1678	1678	1678	0
579	20240709	092100	7785419	1678	1678	1678	1678	4
580	20240709	092000	7778707	1667	1667	1667	1667	0
581	20240709	091900	7778707	1667	1667	1667	1667	0
582	20240709	091800	7778707	1667	1667	1667	1667	3000
583	20240709	091700	2777707	1667	1667	1667	1667	0
584	20240709	091600	2777707	1667	1667	1667	1667	0
585	20240709	091500	2777707	1667	1667	1667	1667	100
586	20240709	091400	2611007	1680	1680	1680	1680	385
587	20240709	091300	1964207	1680	1680	1680	1680	0
588	20240709	091200	1964207	1680	1681	1681	1680	13
589	20240709	091100	1942356	1681	1681	1681	1681	0
590	20240709	091000	1942356	1681	1681	1681	1681	308
591	20240709	090900	1424608	1680	1680	1680	1680	0
592	20240709	090800	1424608	1680	1680	1680	1680	180
593	20240709	090700	1122208	1695	1695	1695	1695	0
594	20240709	090600	1122208	1695	1695	1695	1695	330
595	20240709	090500	562858	1695	1695	1695	1695	0
596	20240709	090400	562858	1695	1695	1695	1695	296
597	20240709	090300	61138	1696	1696	1696	1696	0
598	20240709	090200	61138	1696	1696	1696	1696	0
599	20240709	090100	61138	1696	1696	1696	1696	0
600	20240709	090000	61138	1696	1699	1699	1696	36