KissMeData/000430/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183100	545054880	5250	5250	5250	5250	1557
3	20240709	183000	545054880	5250	5250	5250	5250	0
4	20240709	182900	545054880	5250	5250	5250	5250	0
5	20240709	182800	545054880	5250	5250	5250	5250	0
6	20240709	182700	545054880	5250	5250	5250	5250	0
7	20240709	182600	545054880	5250	5250	5250	5250	0
8	20240709	182500	545054880	5250	5250	5250	5250	0
9	20240709	182400	545054880	5250	5250	5250	5250	0
10	20240709	182300	545054880	5250	5250	5250	5250	0
11	20240709	182200	545054880	5250	5250	5250	5250	0
12	20240709	182100	545054880	5250	5250	5250	5250	0
13	20240709	182000	545054880	5250	5250	5250	5250	0
14	20240709	181900	545054880	5250	5250	5250	5250	0
15	20240709	181800	545054880	5250	5250	5250	5250	0
16	20240709	181700	545054880	5250	5250	5250	5250	0
17	20240709	181600	545054880	5250	5250	5250	5250	0
18	20240709	181500	545054880	5250	5250	5250	5250	0
19	20240709	181400	545054880	5250	5250	5250	5250	0
20	20240709	181300	545054880	5250	5250	5250	5250	0
21	20240709	181200	545054880	5250	5250	5250	5250	0
22	20240709	181100	545054880	5250	5250	5250	5250	0
23	20240709	181000	545054880	5250	5250	5250	5250	0
24	20240709	180900	545054880	5250	5250	5250	5250	0
25	20240709	180800	545054880	5250	5250	5250	5250	0
26	20240709	180700	545054880	5250	5250	5250	5250	0
27	20240709	180600	545054880	5250	5250	5250	5250	0
28	20240709	180500	545054880	5250	5250	5250	5250	0
29	20240709	180400	545054880	5250	5250	5250	5250	0
30	20240709	180300	545054880	5250	5250	5250	5250	0
31	20240709	180200	545054880	5250	5250	5250	5250	0
32	20240709	180100	545054880	5250	5250	5250	5250	1557
33	20240709	180000	545054880	5250	5250	5250	5250	0
34	20240709	175900	545054880	5250	5250	5250	5250	0
35	20240709	175800	545054880	5250	5250	5250	5250	0
36	20240709	175700	545054880	5250	5250	5250	5250	0
37	20240709	175600	545054880	5250	5250	5250	5250	0
38	20240709	175500	545054880	5250	5250	5250	5250	0
39	20240709	175400	545054880	5250	5250	5250	5250	0
40	20240709	175300	545054880	5250	5250	5250	5250	0
41	20240709	175200	545054880	5250	5250	5250	5250	0
42	20240709	175100	545054880	5250	5250	5250	5250	0
43	20240709	175000	545054880	5250	5250	5250	5250	0
44	20240709	174900	545054880	5250	5250	5250	5250	0
45	20240709	174800	545054880	5250	5250	5250	5250	0
46	20240709	174700	545054880	5250	5250	5250	5250	0
47	20240709	174600	545054880	5250	5250	5250	5250	0
48	20240709	174500	545054880	5250	5250	5250	5250	0
49	20240709	174400	545054880	5250	5250	5250	5250	0
50	20240709	174300	545054880	5250	5250	5250	5250	0
51	20240709	174200	545054880	5250	5250	5250	5250	0
52	20240709	174100	545054880	5250	5250	5250	5250	0
53	20240709	174000	545054880	5250	5250	5250	5250	0
54	20240709	173900	545054880	5250	5250	5250	5250	0
55	20240709	173800	545054880	5250	5250	5250	5250	0
56	20240709	173700	545054880	5250	5250	5250	5250	0
57	20240709	173600	545054880	5250	5250	5250	5250	0
58	20240709	173500	545054880	5250	5250	5250	5250	0
59	20240709	173400	545054880	5250	5250	5250	5250	0
60	20240709	173300	545054880	5250	5250	5250	5250	0
61	20240709	173200	545054880	5250	5250	5250	5250	0
62	20240709	173100	545054880	5250	5250	5250	5250	1557
63	20240709	173000	545054880	5250	5250	5250	5250	0
64	20240709	172900	545054880	5250	5250	5250	5250	0
65	20240709	172800	545054880	5250	5250	5250	5250	0
66	20240709	172700	545054880	5250	5250	5250	5250	0
67	20240709	172600	545054880	5250	5250	5250	5250	0
68	20240709	172500	545054880	5250	5250	5250	5250	0
69	20240709	172400	545054880	5250	5250	5250	5250	0
70	20240709	172300	545054880	5250	5250	5250	5250	0
71	20240709	172200	545054880	5250	5250	5250	5250	0
72	20240709	172100	545054880	5250	5250	5250	5250	0
73	20240709	172000	545054880	5250	5250	5250	5250	0
74	20240709	171900	545054880	5250	5250	5250	5250	0
75	20240709	171800	545054880	5250	5250	5250	5250	0
76	20240709	171700	545054880	5250	5250	5250	5250	0
77	20240709	171600	545054880	5250	5250	5250	5250	0
78	20240709	171500	545054880	5250	5250	5250	5250	0
79	20240709	171400	545054880	5250	5250	5250	5250	0
80	20240709	171300	545054880	5250	5250	5250	5250	0
81	20240709	171200	545054880	5250	5250	5250	5250	0
82	20240709	171100	545054880	5250	5250	5250	5250	0
83	20240709	171000	545054880	5250	5250	5250	5250	0
84	20240709	170900	545054880	5250	5250	5250	5250	0
85	20240709	170800	545054880	5250	5250	5250	5250	0
86	20240709	170700	545054880	5250	5250	5250	5250	0
87	20240709	170600	545054880	5250	5250	5250	5250	0
88	20240709	170500	545054880	5250	5250	5250	5250	0
89	20240709	170400	545054880	5250	5250	5250	5250	0
90	20240709	170300	545054880	5250	5250	5250	5250	0
91	20240709	170200	545054880	5250	5250	5250	5250	0
92	20240709	170100	545054880	5250	5250	5250	5250	1557
93	20240709	170000	545054880	5250	5250	5250	5250	0
94	20240709	165900	545054880	5250	5250	5250	5250	0
95	20240709	165800	545054880	5250	5250	5250	5250	0
96	20240709	165700	545054880	5250	5250	5250	5250	0
97	20240709	165600	545054880	5250	5250	5250	5250	0
98	20240709	165500	545054880	5250	5250	5250	5250	0
99	20240709	165400	545054880	5250	5250	5250	5250	0
100	20240709	165300	545054880	5250	5250	5250	5250	0
101	20240709	165200	545054880	5250	5250	5250	5250	0
102	20240709	165100	545054880	5250	5250	5250	5250	0
103	20240709	165000	545054880	5250	5250	5250	5250	0
104	20240709	164900	545054880	5250	5250	5250	5250	0
105	20240709	164800	545054880	5250	5250	5250	5250	0
106	20240709	164700	545054880	5250	5250	5250	5250	0
107	20240709	164600	545054880	5250	5250	5250	5250	0
108	20240709	164500	545054880	5250	5250	5250	5250	0
109	20240709	164400	545054880	5250	5250	5250	5250	0
110	20240709	164300	545054880	5250	5250	5250	5250	0
111	20240709	164200	545054880	5250	5250	5250	5250	0
112	20240709	164100	545054880	5250	5250	5250	5250	0
113	20240709	164000	545054880	5250	5250	5250	5250	0
114	20240709	163900	545054880	5250	5250	5250	5250	0
115	20240709	163800	545054880	5250	5250	5250	5250	0
116	20240709	163700	545054880	5250	5250	5250	5250	0
117	20240709	163600	545054880	5250	5250	5250	5250	0
118	20240709	163500	545054880	5250	5250	5250	5250	0
119	20240709	163400	545054880	5250	5250	5250	5250	0
120	20240709	163300	545054880	5250	5250	5250	5250	0
121	20240709	163200	545054880	5250	5250	5250	5250	0
122	20240709	163100	545054880	5250	5250	5250	5250	1557
123	20240709	163000	545054880	5250	5250	5250	5250	0
124	20240709	162900	545054880	5250	5250	5250	5250	0
125	20240709	162800	545054880	5250	5250	5250	5250	0
126	20240709	162700	545054880	5250	5250	5250	5250	0
127	20240709	162600	545054880	5250	5250	5250	5250	0
128	20240709	162500	545054880	5250	5250	5250	5250	0
129	20240709	162400	545054880	5250	5250	5250	5250	0
130	20240709	162300	545054880	5250	5250	5250	5250	0
131	20240709	162200	545054880	5250	5250	5250	5250	0
132	20240709	162100	545054880	5250	5250	5250	5250	0
133	20240709	162000	545054880	5250	5250	5250	5250	0
134	20240709	161900	545054880	5250	5250	5250	5250	0
135	20240709	161800	545054880	5250	5250	5250	5250	0
136	20240709	161700	545054880	5250	5250	5250	5250	0
137	20240709	161600	545054880	5250	5250	5250	5250	0
138	20240709	161500	545054880	5250	5250	5250	5250	0
139	20240709	161400	545054880	5250	5250	5250	5250	0
140	20240709	161300	545054880	5250	5250	5250	5250	0
141	20240709	161200	545054880	5250	5250	5250	5250	0
142	20240709	161100	545054880	5250	5250	5250	5250	0
143	20240709	161000	545054880	5250	5250	5250	5250	0
144	20240709	160900	545054880	5250	5250	5250	5250	0
145	20240709	160800	545054880	5250	5250	5250	5250	0
146	20240709	160700	545054880	5250	5250	5250	5250	0
147	20240709	160600	545054880	5250	5250	5250	5250	0
148	20240709	160500	545054880	5250	5250	5250	5250	0
149	20240709	160400	545054880	5250	5250	5250	5250	0
150	20240709	160300	545054880	5250	5250	5250	5250	0
151	20240709	160200	545054880	5250	5250	5250	5250	0
152	20240709	160100	545054880	5250	5250	5250	5250	1557
153	20240709	160000	545054880	5250	5250	5250	5250	0
154	20240709	155900	545054880	5250	5250	5250	5250	0
155	20240709	155800	545054880	5250	5250	5250	5250	0
156	20240709	155700	545054880	5250	5250	5250	5250	0
157	20240709	155600	545054880	5250	5250	5250	5250	0
158	20240709	155500	545054880	5250	5250	5250	5250	0
159	20240709	155400	545054880	5250	5250	5250	5250	0
160	20240709	155300	545054880	5250	5250	5250	5250	0
161	20240709	155200	545054880	5250	5250	5250	5250	0
162	20240709	155100	545054880	5250	5250	5250	5250	0
163	20240709	155000	545054880	5250	5250	5250	5250	0
164	20240709	154900	545054880	5250	5250	5250	5250	0
165	20240709	154800	545054880	5250	5250	5250	5250	0
166	20240709	154700	545054880	5250	5250	5250	5250	0
167	20240709	154600	545054880	5250	5250	5250	5250	0
168	20240709	154500	545054880	5250	5250	5250	5250	0
169	20240709	154400	545054880	5250	5250	5250	5250	0
170	20240709	154300	545054880	5250	5250	5250	5250	0
171	20240709	154200	545054880	5250	5250	5250	5250	0
172	20240709	154100	545054880	5250	5250	5250	5250	0
173	20240709	154000	545054880	5250	5250	5250	5250	0
174	20240709	153900	545054880	5250	5250	5250	5250	0
175	20240709	153800	545054880	5250	5250	5250	5250	0
176	20240709	153700	545054880	5250	5250	5250	5250	0
177	20240709	153600	545054880	5250	5250	5250	5250	0
178	20240709	153500	545054880	5250	5250	5250	5250	0
179	20240709	153400	545054880	5250	5250	5250	5250	0
180	20240709	153300	545054880	5250	5250	5250	5250	0
181	20240709	153200	545054880	5250	5250	5250	5250	0
182	20240709	153100	545054880	5250	5250	5250	5250	1557
183	20240709	153000	545054880	5250	5250	5250	5250	1557
184	20240709	152900	536880630	5260	5260	5260	5260	0
185	20240709	152800	536880630	5260	5260	5260	5260	0
186	20240709	152700	536880630	5260	5260	5260	5260	0
187	20240709	152600	536880630	5260	5260	5260	5260	0
188	20240709	152500	536880630	5260	5260	5260	5260	0
189	20240709	152400	536880630	5260	5260	5260	5260	0
190	20240709	152300	536880630	5260	5260	5260	5260	0
191	20240709	152200	536880630	5260	5260	5260	5260	0
192	20240709	152100	536880630	5260	5260	5260	5260	0
193	20240709	152000	536880630	5260	5260	5260	5260	0
194	20240709	151900	536880630	5260	5260	5260	5250	2451
195	20240709	151800	524011760	5260	5260	5260	5250	16428
196	20240709	151700	437763180	5250	5260	5260	5250	2
197	20240709	151600	437752670	5260	5260	5260	5260	1
198	20240709	151500	437747410	5250	5260	5260	5250	105
199	20240709	151400	437195160	5260	5260	5260	5260	200
200	20240709	151300	436143160	5260	5260	5260	5250	168
201	20240709	151200	435259500	5250	5260	5260	5250	61
202	20240709	151100	434939140	5260	5260	5260	5260	205
203	20240709	151000	433860840	5260	5260	5260	5260	101
204	20240709	150900	433329580	5260	5260	5260	5260	20
205	20240709	150800	433224380	5260	5260	5260	5250	204
206	20240709	150700	432153280	5260	5260	5260	5260	15
207	20240709	150600	432074380	5260	5260	5260	5260	0
208	20240709	150500	432074380	5260	5250	5260	5250	421
209	20240709	150400	429864030	5260	5260	5260	5260	17
210	20240709	150300	429774610	5260	5260	5260	5260	22
211	20240709	150200	429658890	5260	5250	5260	5250	7
212	20240709	150100	429622120	5260	5260	5260	5260	1
213	20240709	150000	429616860	5260	5260	5260	5260	1
214	20240709	145900	429611600	5260	5260	5260	5260	21
215	20240709	145800	429501140	5260	5260	5260	5260	8
216	20240709	145700	429459060	5260	5260	5260	5260	2
217	20240709	145600	429448540	5260	5260	5260	5260	372
218	20240709	145500	427491820	5260	5260	5260	5260	100
219	20240709	145400	426965820	5260	5260	5260	5260	1214
220	20240709	145300	420580180	5270	5270	5270	5270	0
221	20240709	145200	420580180	5270	5260	5270	5260	106
222	20240709	145100	420022560	5270	5260	5270	5260	1052
223	20240709	145000	414489020	5270	5270	5270	5270	444
224	20240709	144900	412149140	5270	5270	5270	5270	10
225	20240709	144800	412096440	5270	5270	5270	5270	0
226	20240709	144700	412096440	5270	5270	5270	5270	0
227	20240709	144600	412096440	5270	5270	5270	5270	2
228	20240709	144500	412085900	5270	5270	5270	5270	0
229	20240709	144400	412085900	5270	5270	5270	5270	0
230	20240709	144300	412085900	5270	5270	5270	5270	0
231	20240709	144200	412085900	5270	5270	5270	5270	898
232	20240709	144100	407353440	5270	5270	5270	5270	4
233	20240709	144000	407332360	5270	5280	5280	5270	2
234	20240709	143900	407321810	5270	5250	5270	5250	1364
235	20240709	143800	400134790	5260	5270	5270	5260	942
236	20240709	143700	395179850	5260	5260	5260	5260	1000
237	20240709	143600	389919850	5270	5270	5270	5270	120
238	20240709	143500	389287450	5270	5270	5270	5270	10
239	20240709	143400	389234750	5270	5270	5270	5270	0
240	20240709	143300	389234750	5270	5270	5270	5270	1
241	20240709	143200	389229480	5270	5270	5270	5270	0
242	20240709	143100	389229480	5270	5270	5270	5270	10
243	20240709	143000	389176780	5280	5280	5280	5280	0
244	20240709	142900	389176780	5280	5280	5280	5280	1
245	20240709	142800	389171500	5280	5270	5280	5270	342
246	20240709	142700	387368770	5270	5270	5270	5270	18
247	20240709	142600	387273910	5270	5270	5270	5270	22
248	20240709	142500	387157970	5270	5270	5270	5270	4
249	20240709	142400	387136890	5260	5270	5270	5260	11
250	20240709	142300	387078950	5270	5270	5270	5270	13
251	20240709	142200	387010440	5280	5280	5280	5280	0
252	20240709	142100	387010440	5280	5280	5280	5280	0
253	20240709	142000	387010440	5280	5280	5280	5280	0
254	20240709	141900	387010440	5280	5280	5280	5280	1
255	20240709	141800	387005160	5260	5280	5280	5260	46
256	20240709	141700	386763040	5280	5270	5280	5270	151
257	20240709	141600	385967260	5280	5280	5280	5280	0
258	20240709	141500	385967260	5280	5280	5280	5280	121
259	20240709	141400	385328380	5280	5280	5280	5280	4
260	20240709	141300	385307260	5280	5280	5280	5280	1
261	20240709	141200	385301980	5270	5270	5270	5270	2602
262	20240709	141100	371589440	5270	5270	5270	5270	200
263	20240709	141000	370535440	5270	5270	5270	5270	0
264	20240709	140900	370535440	5270	5270	5270	5270	6
265	20240709	140800	370503820	5260	5260	5260	5260	0
266	20240709	140700	370503820	5260	5260	5260	5260	0
267	20240709	140600	370503820	5260	5260	5260	5260	492
268	20240709	140500	367915900	5260	5260	5260	5260	260
269	20240709	140400	366548300	5270	5270	5270	5270	1
270	20240709	140300	366543030	5250	5250	5250	5250	5
271	20240709	140200	366516780	5260	5260	5260	5260	1873
272	20240709	140100	356664800	5260	5260	5260	5260	88
273	20240709	140000	356201920	5280	5280	5280	5280	1
274	20240709	135900	356196640	5280	5280	5280	5280	0
275	20240709	135800	356196640	5280	5280	5280	5280	1
276	20240709	135700	356191360	5260	5260	5260	5260	2
277	20240709	135600	356180840	5280	5280	5280	5280	0
278	20240709	135500	356180840	5280	5280	5280	5280	1
279	20240709	135400	356175560	5270	5270	5270	5270	0
280	20240709	135300	356175560	5270	5270	5270	5270	90
281	20240709	135200	355701260	5280	5270	5280	5270	16
282	20240709	135100	355616930	5270	5270	5270	5270	190
283	20240709	135000	354615630	5270	5270	5280	5270	12
284	20240709	134900	354552380	5270	5270	5280	5270	8
285	20240709	134800	354510210	5280	5280	5280	5280	0
286	20240709	134700	354510210	5280	5280	5280	5280	100
287	20240709	134600	353982210	5280	5280	5280	5280	1
288	20240709	134500	353976930	5270	5270	5270	5270	5
289	20240709	134400	353950580	5280	5280	5280	5280	0
290	20240709	134300	353950580	5280	5280	5280	5280	0
291	20240709	134200	353950580	5280	5280	5280	5280	0
292	20240709	134100	353950580	5280	5280	5280	5280	1
293	20240709	134000	353945300	5260	5260	5260	5260	0
294	20240709	133900	353945300	5260	5260	5260	5260	70
295	20240709	133800	353577100	5280	5280	5280	5280	10
296	20240709	133700	353524300	5280	5280	5280	5280	0
297	20240709	133600	353524300	5280	5280	5280	5280	0
298	20240709	133500	353524300	5280	5280	5280	5280	0
299	20240709	133400	353524300	5280	5280	5280	5270	6
300	20240709	133300	353492660	5270	5270	5270	5260	279
301	20240709	133200	352024630	5270	5270	5270	5270	1
302	20240709	133100	352019360	5260	5270	5280	5260	4041
303	20240709	133000	330758310	5280	5270	5280	5270	251
304	20240709	132900	329435530	5280	5280	5280	5280	0
305	20240709	132800	329435530	5280	5280	5280	5280	0
306	20240709	132700	329435530	5280	5280	5280	5280	0
307	20240709	132600	329435530	5280	5280	5280	5270	3
308	20240709	132500	329419700	5280	5280	5280	5280	2
309	20240709	132400	329409140	5280	5280	5280	5280	20
310	20240709	132300	329303540	5280	5280	5280	5280	8
311	20240709	132200	329261300	5280	5280	5280	5280	0
312	20240709	132100	329261300	5280	5280	5280	5280	0
313	20240709	132000	329261300	5280	5280	5280	5280	197
314	20240709	131900	328221140	5280	5280	5280	5280	114
315	20240709	131800	327619220	5280	5280	5280	5270	29
316	20240709	131700	327466300	5270	5270	5270	5270	100
317	20240709	131600	326939300	5280	5270	5280	5270	251
318	20240709	131500	325616520	5280	5270	5280	5270	201
319	20240709	131400	324557240	5270	5270	5280	5270	897
320	20240709	131300	319830030	5270	5260	5270	5260	61
321	20240709	131200	319509160	5270	5270	5270	5270	11
322	20240709	131100	319451190	5270	5270	5270	5270	2
323	20240709	131000	319440650	5270	5270	5270	5270	2
324	20240709	130900	319430110	5270	5270	5270	5270	300
325	20240709	130800	317849110	5270	5270	5270	5270	73
326	20240709	130700	317464400	5270	5270	5270	5270	3
327	20240709	130600	317448590	5270	5270	5270	5270	1
328	20240709	130500	317443320	5270	5270	5270	5270	0
329	20240709	130400	317443320	5270	5270	5270	5270	0
330	20240709	130300	317443320	5270	5270	5270	5270	0
331	20240709	130200	317443320	5270	5270	5270	5270	0
332	20240709	130100	317443320	5270	5270	5270	5270	0
333	20240709	130000	317443320	5270	5270	5270	5270	0
334	20240709	125900	317443320	5270	5270	5270	5270	0
335	20240709	125800	317443320	5270	5270	5270	5270	0
336	20240709	125700	317443320	5270	5270	5270	5270	0
337	20240709	125600	317443320	5270	5270	5270	5270	0
338	20240709	125500	317443320	5270	5270	5270	5270	0
339	20240709	125400	317443320	5270	5270	5270	5270	0
340	20240709	125300	317443320	5270	5260	5270	5260	983
341	20240709	125200	312264730	5270	5270	5270	5270	0
342	20240709	125100	312264730	5270	5270	5270	5270	0
343	20240709	125000	312264730	5270	5260	5270	5260	2
344	20240709	124900	312254200	5260	5260	5260	5260	291
345	20240709	124800	310723540	5280	5280	5280	5280	0
346	20240709	124700	310723540	5280	5280	5280	5280	0
347	20240709	124600	310723540	5280	5280	5280	5280	1
348	20240709	124500	310718260	5260	5270	5270	5260	4763
349	20240709	124400	285664680	5280	5280	5280	5280	1
350	20240709	124300	285659400	5270	5270	5270	5270	10
351	20240709	124200	285606700	5270	5270	5270	5270	0
352	20240709	124100	285606700	5270	5270	5270	5270	0
353	20240709	124000	285606700	5270	5270	5270	5270	500
354	20240709	123900	282971700	5270	5270	5270	5270	0
355	20240709	123800	282971700	5270	5270	5270	5270	1493
356	20240709	123700	275103590	5280	5280	5280	5280	1
357	20240709	123600	275098310	5280	5280	5280	5280	0
358	20240709	123500	275098310	5280	5280	5280	5280	100
359	20240709	123400	274570310	5280	5280	5280	5280	0
360	20240709	123300	274570310	5280	5280	5280	5280	1
361	20240709	123200	274565030	5280	5280	5280	5280	0
362	20240709	123100	274565030	5280	5280	5280	5280	0
363	20240709	123000	274565030	5280	5280	5280	5280	42
364	20240709	122900	274343270	5280	5280	5280	5280	0
365	20240709	122800	274343270	5280	5280	5280	5280	0
366	20240709	122700	274343270	5280	5270	5280	5270	21
367	20240709	122600	274232590	5280	5280	5280	5280	0
368	20240709	122500	274232590	5280	5280	5280	5270	8
369	20240709	122400	274190390	5260	5270	5270	5260	1009
370	20240709	122300	268872990	5280	5280	5280	5280	9
371	20240709	122200	268825470	5280	5280	5280	5280	0
372	20240709	122100	268825470	5280	5280	5280	5280	0
373	20240709	122000	268825470	5280	5280	5280	5280	0
374	20240709	121900	268825470	5280	5270	5280	5270	2
375	20240709	121800	268814920	5280	5280	5280	5280	0
376	20240709	121700	268814920	5280	5280	5280	5280	0
377	20240709	121600	268814920	5280	5280	5280	5280	0
378	20240709	121500	268814920	5280	5280	5280	5280	28
379	20240709	121400	268667080	5280	5280	5280	5280	0
380	20240709	121300	268667080	5280	5280	5280	5280	37
381	20240709	121200	268471720	5280	5280	5280	5280	1
382	20240709	121100	268466440	5270	5270	5270	5270	0
383	20240709	121000	268466440	5270	5270	5270	5270	0
384	20240709	120900	268466440	5270	5280	5280	5270	82
385	20240709	120800	268034080	5280	5280	5280	5280	0
386	20240709	120700	268034080	5280	5280	5280	5280	0
387	20240709	120600	268034080	5280	5280	5280	5280	0
388	20240709	120500	268034080	5280	5280	5280	5280	0
389	20240709	120400	268034080	5280	5280	5280	5280	0
390	20240709	120300	268034080	5280	5280	5280	5280	2
391	20240709	120200	268023520	5280	5280	5280	5280	1
392	20240709	120100	268018240	5270	5270	5270	5270	70
393	20240709	120000	267649340	5280	5280	5280	5280	0
394	20240709	115900	267649340	5280	5280	5280	5280	0
395	20240709	115800	267649340	5280	5280	5280	5280	1
396	20240709	115700	267644060	5280	5280	5280	5280	0
397	20240709	115600	267644060	5280	5280	5280	5280	0
398	20240709	115500	267644060	5280	5280	5280	5280	0
399	20240709	115400	267644060	5280	5280	5280	5280	0
400	20240709	115300	267644060	5280	5280	5280	5280	5
401	20240709	115200	267617660	5280	5280	5280	5280	0
402	20240709	115100	267617660	5280	5270	5280	5270	33
403	20240709	115000	267443740	5270	5270	5270	5270	0
404	20240709	114900	267443740	5270	5270	5270	5270	1
405	20240709	114800	267438470	5270	5270	5270	5270	30
406	20240709	114700	267280370	5270	5270	5270	5270	0
407	20240709	114600	267280370	5270	5270	5270	5270	0
408	20240709	114500	267280370	5270	5270	5270	5270	287
409	20240709	114400	265767880	5280	5280	5280	5280	0
410	20240709	114300	265767880	5280	5270	5280	5270	91
411	20240709	114200	265288300	5280	5280	5280	5280	0
412	20240709	114100	265288300	5280	5280	5280	5280	0
413	20240709	114000	265288300	5280	5280	5280	5280	1
414	20240709	113900	265283020	5270	5280	5280	5270	1111
415	20240709	113800	259428040	5280	5280	5280	5280	0
416	20240709	113700	259428040	5280	5280	5280	5280	0
417	20240709	113600	259428040	5280	5280	5280	5280	0
418	20240709	113500	259428040	5280	5280	5280	5280	0
419	20240709	113400	259428040	5280	5280	5280	5280	0
420	20240709	113300	259428040	5280	5280	5280	5280	0
421	20240709	113200	259428040	5280	5280	5280	5280	0
422	20240709	113100	259428040	5280	5280	5280	5280	0
423	20240709	113000	259428040	5280	5280	5280	5280	0
424	20240709	112900	259428040	5280	5280	5280	5280	0
425	20240709	112800	259428040	5280	5280	5280	5280	0
426	20240709	112700	259428040	5280	5280	5280	5280	30
427	20240709	112600	259269640	5280	5270	5280	5260	150
428	20240709	112500	258480570	5270	5270	5270	5270	0
429	20240709	112400	258480570	5270	5280	5280	5270	2
430	20240709	112300	258470020	5280	5280	5280	5280	398
431	20240709	112200	256368580	5280	5280	5280	5280	0
432	20240709	112100	256368580	5280	5280	5280	5280	0
433	20240709	112000	256368580	5280	5270	5280	5260	173
434	20240709	111900	255458570	5280	5280	5280	5280	30
435	20240709	111800	255300170	5280	5280	5280	5280	0
436	20240709	111700	255300170	5280	5280	5280	5280	11
437	20240709	111600	255242090	5280	5280	5280	5280	1
438	20240709	111500	255236810	5280	5280	5280	5280	1
439	20240709	111400	255231530	5280	5270	5280	5270	718
440	20240709	111300	251447660	5270	5270	5270	5270	1
441	20240709	111200	251442390	5260	5270	5270	5260	236
442	20240709	111100	250201020	5270	5270	5270	5270	1
443	20240709	111000	250195750	5270	5270	5270	5270	0
444	20240709	110900	250195750	5270	5270	5270	5270	0
445	20240709	110800	250195750	5270	5270	5270	5270	0
446	20240709	110700	250195750	5270	5270	5270	5270	0
447	20240709	110600	250195750	5270	5270	5270	5270	0
448	20240709	110500	250195750	5270	5270	5270	5270	0
449	20240709	110400	250195750	5270	5270	5270	5270	0
450	20240709	110300	250195750	5270	5270	5270	5270	0
451	20240709	110200	250195750	5270	5260	5270	5250	111
452	20240709	110100	249612540	5270	5270	5270	5270	1
453	20240709	110000	249607270	5260	5260	5270	5260	20
454	20240709	105900	249502060	5260	5250	5260	5250	115
455	20240709	105800	248897210	5260	5260	5260	5260	0
456	20240709	105700	248897210	5260	5260	5260	5260	414
457	20240709	105600	246719570	5250	5250	5250	5250	80
458	20240709	105500	246299570	5260	5260	5260	5260	34
459	20240709	105400	246120730	5260	5260	5260	5260	1
460	20240709	105300	246115470	5250	5250	5250	5250	0
461	20240709	105200	246115470	5250	5250	5250	5250	0
462	20240709	105100	246115470	5250	5250	5250	5250	0
463	20240709	105000	246115470	5250	5250	5250	5250	0
464	20240709	104900	246115470	5250	5250	5250	5250	708
465	20240709	104800	242398470	5260	5260	5260	5260	112
466	20240709	104700	241809350	5260	5260	5260	5260	0
467	20240709	104600	241809350	5260	5260	5260	5260	0
468	20240709	104500	241809350	5260	5260	5260	5260	2342
469	20240709	104400	229490430	5260	5260	5260	5260	0
470	20240709	104300	229490430	5260	5260	5260	5260	6
471	20240709	104200	229458870	5260	5260	5260	5260	500
472	20240709	104100	226828870	5270	5270	5270	5270	101
473	20240709	104000	226296600	5270	5270	5270	5270	251
474	20240709	103900	224973830	5270	5270	5270	5270	0
475	20240709	103800	224973830	5270	5270	5270	5270	180
476	20240709	103700	224025230	5270	5270	5270	5270	10
477	20240709	103600	223972530	5260	5260	5260	5260	0
478	20240709	103500	223972530	5260	5270	5270	5260	36
479	20240709	103400	223782980	5260	5260	5260	5260	0
480	20240709	103300	223782980	5260	5260	5260	5260	0
481	20240709	103200	223782980	5260	5260	5260	5260	1
482	20240709	103100	223777720	5260	5260	5260	5260	78
483	20240709	103000	223367440	5260	5260	5260	5260	280
484	20240709	102900	221894640	5280	5280	5280	5280	29
485	20240709	102800	221741520	5280	5280	5280	5280	0
486	20240709	102700	221741520	5280	5280	5280	5280	8
487	20240709	102600	221699280	5280	5280	5280	5280	0
488	20240709	102500	221699280	5280	5280	5280	5280	1
489	20240709	102400	221694000	5280	5270	5280	5270	543
490	20240709	102300	218832010	5270	5280	5280	5270	80
491	20240709	102200	218409810	5270	5270	5270	5270	1955
492	20240709	102100	208106960	5270	5270	5270	5270	0
493	20240709	102000	208106960	5270	5270	5270	5270	162
494	20240709	101900	207253220	5280	5280	5280	5280	0
495	20240709	101800	207253220	5280	5280	5280	5280	100
496	20240709	101700	206725220	5280	5280	5280	5280	2
497	20240709	101600	206714660	5280	5280	5280	5280	1
498	20240709	101500	206709380	5270	5270	5270	5270	0
499	20240709	101400	206709380	5270	5270	5270	5270	613
500	20240709	101300	203478870	5270	5270	5270	5270	100
501	20240709	101200	202951870	5250	5250	5250	5250	26
502	20240709	101100	202815370	5260	5260	5260	5260	0
503	20240709	101000	202815370	5260	5260	5260	5260	200
504	20240709	100900	201763370	5260	5260	5260	5260	673
505	20240709	100800	198223390	5260	5260	5270	5260	812
506	20240709	100700	193952220	5260	5270	5270	5260	526
507	20240709	100600	191185450	5260	5260	5260	5260	12
508	20240709	100500	191122330	5260	5260	5270	5260	390
509	20240709	100400	189070750	5260	5260	5260	5260	694
510	20240709	100300	185420310	5270	5270	5270	5270	1
511	20240709	100200	185415040	5260	5260	5270	5250	6356
512	20240709	100100	152018800	5270	5260	5270	5260	1355
513	20240709	100000	144891210	5260	5260	5260	5260	1701
514	20240709	095900	135943950	5270	5270	5270	5270	0
515	20240709	095800	135943950	5270	5270	5270	5270	0
516	20240709	095700	135943950	5270	5270	5270	5270	230
517	20240709	095600	134731850	5280	5270	5280	5270	320
518	20240709	095500	133045400	5270	5270	5270	5270	749
519	20240709	095400	129098170	5270	5270	5270	5270	6
520	20240709	095300	129066550	5270	5270	5270	5270	33
521	20240709	095200	128892640	5270	5270	5270	5270	15
522	20240709	095100	128813590	5270	5280	5280	5270	270
523	20240709	095000	127390490	5270	5270	5270	5270	521
524	20240709	094900	124644820	5270	5270	5270	5270	712
525	20240709	094800	120892580	5270	5270	5270	5270	24
526	20240709	094700	120766100	5260	5270	5270	5260	51
527	20240709	094600	120497830	5270	5270	5270	5270	20
528	20240709	094500	120392430	5270	5270	5270	5270	1
529	20240709	094400	120387160	5260	5260	5260	5260	0
530	20240709	094300	120387160	5260	5260	5260	5260	0
531	20240709	094200	120387160	5260	5270	5270	5260	443
532	20240709	094100	118052850	5270	5270	5270	5270	1
533	20240709	094000	118047580	5270	5270	5270	5270	11
534	20240709	093900	117989610	5260	5270	5270	5260	120
535	20240709	093800	117357310	5270	5270	5270	5270	1
536	20240709	093700	117352040	5270	5270	5270	5270	730
537	20240709	093600	113504940	5270	5270	5270	5270	20
538	20240709	093500	113399540	5270	5270	5270	5270	1
539	20240709	093400	113394270	5270	5270	5270	5270	209
540	20240709	093300	112292840	5270	5270	5270	5270	12
541	20240709	093200	112229600	5270	5260	5270	5260	38
542	20240709	093100	112029370	5270	5270	5270	5260	187
543	20240709	093000	111045570	5280	5280	5280	5280	195
544	20240709	092900	110015970	5280	5280	5280	5280	1
545	20240709	092800	110010690	5270	5270	5270	5270	0
546	20240709	092700	110010690	5270	5270	5270	5270	10
547	20240709	092600	109957990	5270	5270	5270	5270	30
548	20240709	092500	109799890	5280	5270	5280	5270	3072
549	20240709	092400	93610440	5270	5270	5270	5270	105
550	20240709	092300	93057090	5280	5270	5280	5270	39
551	20240709	092200	92851550	5270	5270	5270	5270	2
552	20240709	092100	92841010	5270	5270	5270	5270	92
553	20240709	092000	92356170	5260	5270	5270	5260	607
554	20240709	091900	89159060	5290	5290	5290	5290	7
555	20240709	091800	89122030	5290	5290	5290	5290	1
556	20240709	091700	89116740	5270	5280	5280	5270	8608
557	20240709	091600	43676230	5300	5290	5300	5290	47
558	20240709	091500	43427590	5290	5290	5290	5290	204
559	20240709	091400	42348430	5290	5300	5300	5290	16
560	20240709	091300	42263640	5300	5290	5300	5290	11
561	20240709	091200	42205440	5300	5280	5300	5280	180
562	20240709	091100	41255020	5290	5290	5290	5290	155
563	20240709	091000	40435070	5300	5300	5300	5280	38
564	20240709	090900	40234390	5280	5280	5280	5280	108
565	20240709	090800	39664150	5300	5300	5300	5300	188
566	20240709	090700	38667750	5300	5280	5300	5270	1582
567	20240709	090600	30324720	5300	5300	5300	5290	184
568	20240709	090500	29350020	5290	5290	5290	5290	107
569	20240709	090400	28783990	5300	5300	5300	5300	1
570	20240709	090300	28778690	5280	5280	5280	5280	511
571	20240709	090200	26080610	5290	5320	5320	5290	1253
572	20240709	090100	19443820	5350	5350	5350	5320	212
573	20240709	090000	18312620	5320	5390	5390	5310	3410