KissMeData/001780/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183500	557997360	2875	2875	2875	2875	9845
3	20240715	183400	557997360	2875	2875	2875	2875	0
4	20240715	183300	557997360	2875	2875	2875	2875	0
5	20240715	183200	557997360	2875	2875	2875	2875	0
6	20240715	183100	557997360	2875	2875	2875	2875	0
7	20240715	183000	557997360	2875	2875	2875	2875	0
8	20240715	182900	557997360	2875	2875	2875	2875	0
9	20240715	182800	557997360	2875	2875	2875	2875	0
10	20240715	182700	557997360	2875	2875	2875	2875	0
11	20240715	182600	557997360	2875	2875	2875	2875	0
12	20240715	182500	557997360	2875	2875	2875	2875	0
13	20240715	182400	557997360	2875	2875	2875	2875	0
14	20240715	182300	557997360	2875	2875	2875	2875	0
15	20240715	182200	557997360	2875	2875	2875	2875	0
16	20240715	182100	557997360	2875	2875	2875	2875	0
17	20240715	182000	557997360	2875	2875	2875	2875	0
18	20240715	181900	557997360	2875	2875	2875	2875	0
19	20240715	181800	557997360	2875	2875	2875	2875	0
20	20240715	181700	557997360	2875	2875	2875	2875	0
21	20240715	181600	557997360	2875	2875	2875	2875	0
22	20240715	181500	557997360	2875	2875	2875	2875	0
23	20240715	181400	557997360	2875	2875	2875	2875	0
24	20240715	181300	557997360	2875	2875	2875	2875	0
25	20240715	181200	557997360	2875	2875	2875	2875	0
26	20240715	181100	557997360	2875	2875	2875	2875	0
27	20240715	181000	557997360	2875	2875	2875	2875	0
28	20240715	180900	557997360	2875	2875	2875	2875	0
29	20240715	180800	557997360	2875	2875	2875	2875	0
30	20240715	180700	557997360	2875	2875	2875	2875	0
31	20240715	180600	557997360	2875	2875	2875	2875	0
32	20240715	180500	557997360	2875	2875	2875	2875	9845
33	20240715	180400	557997360	2875	2875	2875	2875	0
34	20240715	180300	557997360	2875	2875	2875	2875	0
35	20240715	180200	557997360	2875	2875	2875	2875	0
36	20240715	180100	557997360	2875	2875	2875	2875	0
37	20240715	180000	557997360	2875	2875	2875	2875	0
38	20240715	175900	557997360	2875	2875	2875	2875	0
39	20240715	175800	557997360	2875	2875	2875	2875	0
40	20240715	175700	557997360	2875	2875	2875	2875	0
41	20240715	175600	557997360	2875	2875	2875	2875	0
42	20240715	175500	557997360	2875	2875	2875	2875	0
43	20240715	175400	557997360	2875	2875	2875	2875	0
44	20240715	175300	557997360	2875	2875	2875	2875	0
45	20240715	175200	557997360	2875	2875	2875	2875	0
46	20240715	175100	557997360	2875	2875	2875	2875	0
47	20240715	175000	557997360	2875	2875	2875	2875	0
48	20240715	174900	557997360	2875	2875	2875	2875	0
49	20240715	174800	557997360	2875	2875	2875	2875	0
50	20240715	174700	557997360	2875	2875	2875	2875	0
51	20240715	174600	557997360	2875	2875	2875	2875	0
52	20240715	174500	557997360	2875	2875	2875	2875	0
53	20240715	174400	557997360	2875	2875	2875	2875	0
54	20240715	174300	557997360	2875	2875	2875	2875	0
55	20240715	174200	557997360	2875	2875	2875	2875	0
56	20240715	174100	557997360	2875	2875	2875	2875	0
57	20240715	174000	557997360	2875	2875	2875	2875	0
58	20240715	173900	557997360	2875	2875	2875	2875	0
59	20240715	173800	557997360	2875	2875	2875	2875	0
60	20240715	173700	557997360	2875	2875	2875	2875	0
61	20240715	173600	557997360	2875	2875	2875	2875	0
62	20240715	173500	557997360	2875	2875	2875	2875	9845
63	20240715	173400	557997360	2875	2875	2875	2875	0
64	20240715	173300	557997360	2875	2875	2875	2875	0
65	20240715	173200	557997360	2875	2875	2875	2875	0
66	20240715	173100	557997360	2875	2875	2875	2875	0
67	20240715	173000	557997360	2875	2875	2875	2875	0
68	20240715	172900	557997360	2875	2875	2875	2875	0
69	20240715	172800	557997360	2875	2875	2875	2875	0
70	20240715	172700	557997360	2875	2875	2875	2875	0
71	20240715	172600	557997360	2875	2875	2875	2875	0
72	20240715	172500	557997360	2875	2875	2875	2875	0
73	20240715	172400	557997360	2875	2875	2875	2875	0
74	20240715	172300	557997360	2875	2875	2875	2875	0
75	20240715	172200	557997360	2875	2875	2875	2875	0
76	20240715	172100	557997360	2875	2875	2875	2875	0
77	20240715	172000	557997360	2875	2875	2875	2875	0
78	20240715	171900	557997360	2875	2875	2875	2875	0
79	20240715	171800	557997360	2875	2875	2875	2875	0
80	20240715	171700	557997360	2875	2875	2875	2875	0
81	20240715	171600	557997360	2875	2875	2875	2875	0
82	20240715	171500	557997360	2875	2875	2875	2875	0
83	20240715	171400	557997360	2875	2875	2875	2875	0
84	20240715	171300	557997360	2875	2875	2875	2875	0
85	20240715	171200	557997360	2875	2875	2875	2875	0
86	20240715	171100	557997360	2875	2875	2875	2875	0
87	20240715	171000	557997360	2875	2875	2875	2875	0
88	20240715	170900	557997360	2875	2875	2875	2875	0
89	20240715	170800	557997360	2875	2875	2875	2875	0
90	20240715	170700	557997360	2875	2875	2875	2875	0
91	20240715	170600	557997360	2875	2875	2875	2875	0
92	20240715	170500	557997360	2875	2875	2875	2875	9845
93	20240715	170400	557997360	2875	2875	2875	2875	0
94	20240715	170300	557997360	2875	2875	2875	2875	0
95	20240715	170200	557997360	2875	2875	2875	2875	0
96	20240715	170100	557997360	2875	2875	2875	2875	0
97	20240715	170000	557997360	2875	2875	2875	2875	0
98	20240715	165900	557997360	2875	2875	2875	2875	0
99	20240715	165800	557997360	2875	2875	2875	2875	0
100	20240715	165700	557997360	2875	2875	2875	2875	0
101	20240715	165600	557997360	2875	2875	2875	2875	0
102	20240715	165500	557997360	2875	2875	2875	2875	0
103	20240715	165400	557997360	2875	2875	2875	2875	0
104	20240715	165300	557997360	2875	2875	2875	2875	0
105	20240715	165200	557997360	2875	2875	2875	2875	0
106	20240715	165100	557997360	2875	2875	2875	2875	0
107	20240715	165000	557997360	2875	2875	2875	2875	0
108	20240715	164900	557997360	2875	2875	2875	2875	0
109	20240715	164800	557997360	2875	2875	2875	2875	0
110	20240715	164700	557997360	2875	2875	2875	2875	0
111	20240715	164600	557997360	2875	2875	2875	2875	0
112	20240715	164500	557997360	2875	2875	2875	2875	0
113	20240715	164400	557997360	2875	2875	2875	2875	0
114	20240715	164300	557997360	2875	2875	2875	2875	0
115	20240715	164200	557997360	2875	2875	2875	2875	0
116	20240715	164100	557997360	2875	2875	2875	2875	0
117	20240715	164000	557997360	2875	2875	2875	2875	0
118	20240715	163900	557997360	2875	2875	2875	2875	0
119	20240715	163800	557997360	2875	2875	2875	2875	0
120	20240715	163700	557997360	2875	2875	2875	2875	0
121	20240715	163600	557997360	2875	2875	2875	2875	0
122	20240715	163500	557997360	2875	2875	2875	2875	9845
123	20240715	163400	557997360	2875	2875	2875	2875	0
124	20240715	163300	557997360	2875	2875	2875	2875	0
125	20240715	163200	557997360	2875	2875	2875	2875	0
126	20240715	163100	557997360	2875	2875	2875	2875	0
127	20240715	163000	557997360	2875	2875	2875	2875	0
128	20240715	162900	557997360	2875	2875	2875	2875	0
129	20240715	162800	557997360	2875	2875	2875	2875	0
130	20240715	162700	557997360	2875	2875	2875	2875	0
131	20240715	162600	557997360	2875	2875	2875	2875	0
132	20240715	162500	557997360	2875	2875	2875	2875	0
133	20240715	162400	557997360	2875	2875	2875	2875	0
134	20240715	162300	557997360	2875	2875	2875	2875	0
135	20240715	162200	557997360	2875	2875	2875	2875	0
136	20240715	162100	557997360	2875	2875	2875	2875	0
137	20240715	162000	557997360	2875	2875	2875	2875	0
138	20240715	161900	557997360	2875	2875	2875	2875	0
139	20240715	161800	557997360	2875	2875	2875	2875	0
140	20240715	161700	557997360	2875	2875	2875	2875	0
141	20240715	161600	557997360	2875	2875	2875	2875	0
142	20240715	161500	557997360	2875	2875	2875	2875	0
143	20240715	161400	557997360	2875	2875	2875	2875	0
144	20240715	161300	557997360	2875	2875	2875	2875	0
145	20240715	161200	557997360	2875	2875	2875	2875	0
146	20240715	161100	557997360	2875	2875	2875	2875	0
147	20240715	161000	557997360	2875	2875	2875	2875	0
148	20240715	160900	557997360	2875	2875	2875	2875	0
149	20240715	160800	557997360	2875	2875	2875	2875	0
150	20240715	160700	557997360	2875	2875	2875	2875	0
151	20240715	160600	557997360	2875	2875	2875	2875	0
152	20240715	160500	557997360	2875	2875	2875	2875	9845
153	20240715	160400	557997360	2875	2875	2875	2875	0
154	20240715	160300	557997360	2875	2875	2875	2875	0
155	20240715	160200	557997360	2875	2875	2875	2875	0
156	20240715	160100	557997360	2875	2875	2875	2875	0
157	20240715	160000	557997360	2875	2875	2875	2875	0
158	20240715	155900	557997360	2875	2875	2875	2875	0
159	20240715	155800	557997360	2875	2875	2875	2875	0
160	20240715	155700	557997360	2875	2875	2875	2875	0
161	20240715	155600	557997360	2875	2875	2875	2875	0
162	20240715	155500	557997360	2875	2875	2875	2875	0
163	20240715	155400	557997360	2875	2875	2875	2875	0
164	20240715	155300	557997360	2875	2875	2875	2875	0
165	20240715	155200	557997360	2875	2875	2875	2875	0
166	20240715	155100	557997360	2875	2875	2875	2875	0
167	20240715	155000	557997360	2875	2875	2875	2875	0
168	20240715	154900	557997360	2875	2875	2875	2875	0
169	20240715	154800	557997360	2875	2875	2875	2875	0
170	20240715	154700	557997360	2875	2875	2875	2875	0
171	20240715	154600	557997360	2875	2875	2875	2875	0
172	20240715	154500	557997360	2875	2875	2875	2875	0
173	20240715	154400	557997360	2875	2875	2875	2875	0
174	20240715	154300	557997360	2875	2875	2875	2875	0
175	20240715	154200	557997360	2875	2875	2875	2875	0
176	20240715	154100	557997360	2875	2875	2875	2875	0
177	20240715	154000	557997360	2875	2875	2875	2875	0
178	20240715	153900	557997360	2875	2875	2875	2875	0
179	20240715	153800	557997360	2875	2875	2875	2875	0
180	20240715	153700	557997360	2875	2875	2875	2875	0
181	20240715	153600	557997360	2875	2875	2875	2875	0
182	20240715	153500	557997360	2875	2875	2875	2875	9845
183	20240715	153400	557997360	2875	2875	2875	2875	0
184	20240715	153300	557997360	2875	2875	2875	2875	0
185	20240715	153200	557997360	2875	2875	2875	2875	0
186	20240715	153100	557997360	2875	2875	2875	2875	0
187	20240715	153000	557997360	2875	2875	2875	2875	9845
188	20240715	152900	529692985	2875	2875	2875	2875	0
189	20240715	152800	529692985	2875	2875	2875	2875	0
190	20240715	152700	529692985	2875	2875	2875	2875	0
191	20240715	152600	529692985	2875	2875	2875	2875	0
192	20240715	152500	529692985	2875	2875	2875	2875	0
193	20240715	152400	529692985	2875	2875	2875	2875	0
194	20240715	152300	529692985	2875	2875	2875	2875	0
195	20240715	152200	529692985	2875	2875	2875	2875	0
196	20240715	152100	529692985	2875	2875	2875	2875	0
197	20240715	152000	529692985	2875	2875	2875	2875	0
198	20240715	151900	529692985	2875	2875	2875	2875	914
199	20240715	151800	527065235	2870	2870	2870	2870	9342
200	20240715	151700	500253695	2870	2870	2875	2870	2859
201	20240715	151600	492046585	2870	2865	2870	2865	351
202	20240715	151500	491040710	2870	2870	2870	2870	18
203	20240715	151400	490989050	2875	2870	2875	2870	631
204	20240715	151300	489177870	2870	2870	2870	2870	5
205	20240715	151200	489163520	2870	2870	2870	2870	61
206	20240715	151100	488988450	2870	2870	2870	2870	1030
207	20240715	151000	486032350	2870	2870	2870	2870	0
208	20240715	150900	486032350	2870	2870	2870	2870	50
209	20240715	150800	485888850	2875	2875	2875	2875	201
210	20240715	150700	485310975	2875	2870	2875	2870	1138
211	20240715	150600	482039915	2875	2875	2875	2870	1833
212	20240715	150500	476779185	2875	2875	2875	2875	3
213	20240715	150400	476770560	2875	2870	2875	2870	273
214	20240715	150300	475985785	2870	2870	2870	2870	0
215	20240715	150200	475985785	2870	2870	2870	2870	335
216	20240715	150100	475024335	2870	2870	2870	2870	84
217	20240715	150000	474783255	2870	2870	2870	2870	121
218	20240715	145900	474435985	2875	2875	2875	2875	23
219	20240715	145800	474369860	2875	2870	2875	2870	1785
220	20240715	145700	469246485	2865	2865	2865	2865	0
221	20240715	145600	469246485	2865	2865	2865	2865	0
222	20240715	145500	469246485	2865	2865	2865	2865	0
223	20240715	145400	469246485	2865	2865	2865	2865	5
224	20240715	145300	469232160	2875	2870	2875	2870	72
225	20240715	145200	469025510	2870	2870	2870	2870	50
226	20240715	145100	468882010	2870	2865	2870	2865	8619
227	20240715	145000	444175405	2865	2865	2865	2865	0
228	20240715	144900	444175405	2865	2865	2865	2865	846
229	20240715	144800	441751615	2865	2870	2870	2860	793
230	20240715	144700	439483400	2865	2865	2865	2865	0
231	20240715	144600	439483400	2865	2865	2865	2865	1
232	20240715	144500	439480535	2865	2865	2865	2865	1
233	20240715	144400	439477670	2865	2865	2865	2865	567
234	20240715	144300	437853215	2865	2865	2865	2865	0
235	20240715	144200	437853215	2865	2865	2865	2865	178
236	20240715	144100	437343245	2865	2865	2865	2865	824
237	20240715	144000	434982485	2860	2860	2860	2860	5
238	20240715	143900	434968185	2855	2865	2865	2855	1263
239	20240715	143800	431356705	2870	2870	2870	2870	20
240	20240715	143700	431299305	2870	2870	2870	2870	3
241	20240715	143600	431290695	2865	2865	2865	2865	1994
242	20240715	143500	425577885	2855	2855	2855	2855	0
243	20240715	143400	425577885	2855	2855	2855	2855	0
244	20240715	143300	425577885	2855	2855	2855	2855	0
245	20240715	143200	425577885	2855	2855	2855	2855	0
246	20240715	143100	425577885	2855	2855	2855	2855	0
247	20240715	143000	425577885	2855	2855	2855	2855	0
248	20240715	142900	425577885	2855	2860	2860	2855	2481
249	20240715	142800	418487745	2860	2860	2860	2860	0
250	20240715	142700	418487745	2860	2860	2860	2860	94
251	20240715	142600	418218905	2860	2860	2860	2860	62
252	20240715	142500	418041585	2860	2860	2860	2860	0
253	20240715	142400	418041585	2860	2860	2860	2860	0
254	20240715	142300	418041585	2860	2860	2860	2860	368
255	20240715	142200	416989105	2860	2860	2860	2860	1329
256	20240715	142100	413188165	2860	2860	2860	2860	20
257	20240715	142000	413130965	2865	2865	2865	2865	0
258	20240715	141900	413130965	2865	2860	2865	2860	7
259	20240715	141800	413110915	2865	2865	2865	2865	1
260	20240715	141700	413108050	2865	2865	2865	2865	0
261	20240715	141600	413108050	2865	2865	2865	2865	0
262	20240715	141500	413108050	2865	2865	2865	2865	0
263	20240715	141400	413108050	2865	2865	2865	2865	0
264	20240715	141300	413108050	2865	2865	2865	2865	1
265	20240715	141200	413105185	2860	2860	2860	2860	0
266	20240715	141100	413105185	2860	2860	2865	2860	3200
267	20240715	141000	403952685	2860	2860	2860	2860	102
268	20240715	140900	403660965	2865	2865	2865	2865	50
269	20240715	140800	403517715	2865	2865	2865	2865	100
270	20240715	140700	403231215	2865	2865	2865	2865	0
271	20240715	140600	403231215	2865	2865	2865	2865	0
272	20240715	140500	403231215	2865	2865	2865	2865	0
273	20240715	140400	403231215	2865	2865	2865	2865	0
274	20240715	140300	403231215	2865	2865	2865	2865	0
275	20240715	140200	403231215	2865	2865	2865	2865	0
276	20240715	140100	403231215	2865	2865	2865	2865	0
277	20240715	140000	403231215	2865	2865	2865	2865	0
278	20240715	135900	403231215	2865	2865	2865	2865	0
279	20240715	135800	403231215	2865	2865	2865	2865	0
280	20240715	135700	403231215	2865	2865	2865	2865	260
281	20240715	135600	402486315	2865	2865	2865	2865	0
282	20240715	135500	402486315	2865	2865	2865	2865	0
283	20240715	135400	402486315	2865	2865	2865	2865	1
284	20240715	135300	402483450	2865	2865	2865	2865	0
285	20240715	135200	402483450	2865	2865	2865	2865	0
286	20240715	135100	402483450	2865	2865	2865	2865	0
287	20240715	135000	402483450	2865	2865	2865	2865	150
288	20240715	134900	402053700	2865	2865	2865	2865	160
289	20240715	134800	401595300	2865	2865	2865	2865	0
290	20240715	134700	401595300	2865	2865	2865	2865	10
291	20240715	134600	401566650	2865	2865	2865	2865	185
292	20240715	134500	401036625	2865	2865	2865	2865	2283
293	20240715	134400	394495830	2855	2865	2865	2855	2515
294	20240715	134300	387309340	2865	2865	2865	2865	1
295	20240715	134200	387306475	2865	2865	2865	2865	0
296	20240715	134100	387306475	2865	2865	2865	2865	0
297	20240715	134000	387306475	2865	2865	2865	2865	0
298	20240715	133900	387306475	2865	2865	2865	2865	0
299	20240715	133800	387306475	2865	2865	2865	2865	0
300	20240715	133700	387306475	2865	2865	2865	2865	3
301	20240715	133600	387297880	2865	2865	2865	2865	2586
302	20240715	133500	379888990	2860	2860	2860	2860	2152
303	20240715	133400	373734270	2860	2860	2860	2860	0
304	20240715	133300	373734270	2860	2860	2860	2860	4
305	20240715	133200	373722830	2860	2860	2860	2860	0
306	20240715	133100	373722830	2860	2860	2860	2860	133
307	20240715	133000	373342450	2855	2855	2855	2855	2500
308	20240715	132900	366204950	2855	2855	2855	2855	0
309	20240715	132800	366204950	2855	2855	2855	2855	208
310	20240715	132700	365611110	2855	2855	2855	2855	3
311	20240715	132600	365602545	2860	2860	2860	2860	0
312	20240715	132500	365602545	2860	2860	2860	2860	50
313	20240715	132400	365459545	2860	2860	2860	2860	1506
314	20240715	132300	361152385	2855	2855	2855	2855	300
315	20240715	132200	360295885	2860	2860	2860	2860	0
316	20240715	132100	360295885	2860	2860	2860	2860	0
317	20240715	132000	360295885	2860	2860	2860	2860	0
318	20240715	131900	360295885	2860	2860	2860	2860	524
319	20240715	131800	358797245	2860	2860	2860	2860	0
320	20240715	131700	358797245	2860	2860	2860	2860	0
321	20240715	131600	358797245	2860	2860	2860	2860	0
322	20240715	131500	358797245	2860	2860	2860	2860	1
323	20240715	131400	358794385	2860	2860	2860	2860	0
324	20240715	131300	358794385	2860	2860	2860	2860	176
325	20240715	131200	358291025	2855	2855	2855	2855	200
326	20240715	131100	357720025	2860	2860	2860	2860	1372
327	20240715	131000	353796105	2860	2860	2860	2860	1728
328	20240715	130900	348854025	2860	2860	2860	2860	0
329	20240715	130800	348854025	2860	2860	2860	2860	0
330	20240715	130700	348854025	2860	2860	2860	2860	0
331	20240715	130600	348854025	2860	2860	2860	2860	1100
332	20240715	130500	345708025	2860	2860	2860	2860	0
333	20240715	130400	345708025	2860	2860	2860	2860	0
334	20240715	130300	345708025	2860	2860	2860	2860	0
335	20240715	130200	345708025	2860	2860	2860	2860	0
336	20240715	130100	345708025	2860	2860	2860	2860	0
337	20240715	130000	345708025	2860	2860	2860	2855	37
338	20240715	125900	345602210	2860	2860	2860	2860	0
339	20240715	125800	345602210	2860	2860	2860	2860	0
340	20240715	125700	345602210	2860	2860	2860	2860	0
341	20240715	125600	345602210	2860	2860	2860	2860	0
342	20240715	125500	345602210	2860	2860	2860	2860	3
343	20240715	125400	345593630	2860	2860	2860	2860	30
344	20240715	125300	345507830	2850	2850	2850	2850	0
345	20240715	125200	345507830	2850	2850	2850	2850	0
346	20240715	125100	345507830	2850	2850	2850	2850	0
347	20240715	125000	345507830	2850	2850	2850	2850	1
348	20240715	124900	345504980	2850	2850	2850	2850	10
349	20240715	124800	345476480	2855	2855	2855	2855	483
350	20240715	124700	344097515	2855	2855	2855	2855	1500
351	20240715	124600	339815015	2860	2860	2860	2860	1
352	20240715	124500	339812155	2855	2855	2855	2855	1
353	20240715	124400	339809300	2860	2860	2860	2860	1
354	20240715	124300	339806440	2855	2855	2855	2855	0
355	20240715	124200	339806440	2855	2855	2855	2855	0
356	20240715	124100	339806440	2855	2855	2855	2855	0
357	20240715	124000	339806440	2855	2855	2855	2855	1
358	20240715	123900	339803585	2855	2860	2860	2855	2327
359	20240715	123800	333159990	2855	2860	2860	2855	200
360	20240715	123700	332588490	2860	2860	2860	2860	1
361	20240715	123600	332585630	2855	2860	2860	2855	2
362	20240715	123500	332579915	2855	2855	2855	2855	1
363	20240715	123400	332577060	2860	2860	2860	2860	0
364	20240715	123300	332577060	2860	2860	2860	2860	3542
365	20240715	123200	322446940	2860	2860	2860	2860	37
366	20240715	123100	322341120	2860	2860	2860	2860	1
367	20240715	123000	322338260	2855	2860	2860	2855	2
368	20240715	122900	322332545	2855	2855	2855	2855	0
369	20240715	122800	322332545	2855	2855	2855	2855	0
370	20240715	122700	322332545	2855	2855	2855	2855	0
371	20240715	122600	322332545	2855	2855	2855	2855	2
372	20240715	122500	322326835	2855	2855	2855	2855	13
373	20240715	122400	322289720	2860	2860	2860	2860	39
374	20240715	122300	322178180	2860	2860	2860	2860	0
375	20240715	122200	322178180	2860	2860	2860	2860	10
376	20240715	122100	322149580	2860	2855	2860	2855	1498
377	20240715	122000	317865305	2855	2855	2855	2855	0
378	20240715	121900	317865305	2855	2855	2855	2855	2
379	20240715	121800	317859595	2855	2855	2855	2855	0
380	20240715	121700	317859595	2855	2855	2855	2855	61
381	20240715	121600	317685440	2850	2850	2850	2850	1
382	20240715	121500	317682590	2855	2855	2855	2855	1
383	20240715	121400	317679735	2855	2855	2855	2855	1
384	20240715	121300	317676880	2850	2850	2850	2850	0
385	20240715	121200	317676880	2850	2850	2850	2850	1
386	20240715	121100	317674030	2855	2855	2855	2850	41
387	20240715	121000	317556980	2855	2855	2855	2855	0
388	20240715	120900	317556980	2855	2855	2855	2855	0
389	20240715	120800	317556980	2855	2855	2855	2855	0
390	20240715	120700	317556980	2855	2855	2855	2855	2
391	20240715	120600	317551270	2850	2850	2850	2850	1
392	20240715	120500	317548420	2860	2860	2860	2860	10
393	20240715	120400	317519820	2850	2850	2850	2850	7
394	20240715	120300	317499870	2850	2850	2850	2850	0
395	20240715	120200	317499870	2850	2850	2850	2850	0
396	20240715	120100	317499870	2850	2850	2850	2850	1
397	20240715	120000	317497020	2855	2855	2855	2855	4
398	20240715	115900	317485600	2855	2855	2855	2855	1
399	20240715	115800	317482745	2860	2860	2860	2860	0
400	20240715	115700	317482745	2860	2860	2860	2860	1
401	20240715	115600	317479885	2850	2850	2850	2850	301
402	20240715	115500	316622035	2860	2860	2860	2860	1
403	20240715	115400	316619175	2850	2850	2850	2850	0
404	20240715	115300	316619175	2850	2850	2850	2850	1
405	20240715	115200	316616325	2850	2850	2850	2850	501
406	20240715	115100	315188475	2850	2850	2850	2850	195
407	20240715	115000	314632725	2850	2850	2850	2850	0
408	20240715	114900	314632725	2850	2850	2850	2850	0
409	20240715	114800	314632725	2850	2850	2850	2850	0
410	20240715	114700	314632725	2850	2850	2850	2850	0
411	20240715	114600	314632725	2850	2855	2855	2850	3
412	20240715	114500	314624165	2855	2855	2855	2855	262
413	20240715	114400	313876155	2855	2855	2855	2855	0
414	20240715	114300	313876155	2855	2855	2855	2855	0
415	20240715	114200	313876155	2855	2855	2855	2855	3
416	20240715	114100	313867590	2855	2855	2855	2855	0
417	20240715	114000	313867590	2855	2860	2860	2855	9
418	20240715	113900	313841870	2855	2855	2855	2855	3
419	20240715	113800	313833305	2860	2860	2860	2860	33
420	20240715	113700	313738925	2855	2855	2855	2855	1
421	20240715	113600	313736070	2860	2860	2860	2860	0
422	20240715	113500	313736070	2860	2860	2860	2860	0
423	20240715	113400	313736070	2860	2860	2860	2860	9
424	20240715	113300	313710330	2860	2855	2860	2855	16
425	20240715	113200	313664620	2855	2850	2855	2850	725
426	20240715	113100	311594750	2855	2855	2855	2855	2
427	20240715	113000	311589040	2850	2855	2855	2850	105
428	20240715	112900	311289765	2855	2855	2855	2855	350
429	20240715	112800	310290515	2855	2855	2855	2855	50
430	20240715	112700	310147765	2850	2850	2850	2850	1
431	20240715	112600	310144915	2850	2850	2850	2850	0
432	20240715	112500	310144915	2850	2845	2850	2845	1371
433	20240715	112400	306240065	2845	2845	2845	2840	21898
434	20240715	112300	244049030	2845	2845	2845	2845	1513
435	20240715	112200	239744545	2845	2850	2850	2845	21
436	20240715	112100	239684700	2850	2850	2850	2850	34
437	20240715	112000	239587800	2850	2850	2850	2850	22
438	20240715	111900	239525100	2850	2850	2850	2850	100
439	20240715	111800	239240100	2850	2850	2850	2850	0
440	20240715	111700	239240100	2850	2845	2850	2845	54
441	20240715	111600	239086205	2850	2850	2850	2850	0
442	20240715	111500	239086205	2850	2850	2850	2850	307
443	20240715	111400	238211255	2850	2850	2850	2850	193
444	20240715	111300	237661205	2850	2850	2850	2850	0
445	20240715	111200	237661205	2850	2850	2850	2850	1
446	20240715	111100	237658355	2855	2855	2855	2855	78
447	20240715	111000	237435665	2860	2860	2860	2860	0
448	20240715	110900	237435665	2860	2860	2860	2860	344
449	20240715	110800	236451825	2855	2855	2855	2855	1
450	20240715	110700	236448970	2855	2855	2855	2855	0
451	20240715	110600	236448970	2855	2855	2855	2855	6
452	20240715	110500	236431840	2855	2855	2855	2855	1002
453	20240715	110400	233571130	2855	2850	2855	2850	20
454	20240715	110300	233514125	2850	2850	2850	2850	1
455	20240715	110200	233511275	2850	2850	2850	2850	0
456	20240715	110100	233511275	2850	2850	2850	2850	1
457	20240715	110000	233508425	2850	2850	2850	2850	151
458	20240715	105900	233078075	2850	2845	2850	2840	1033
459	20240715	105800	230141990	2850	2850	2850	2850	7
460	20240715	105700	230122040	2850	2850	2850	2850	3
461	20240715	105600	230113490	2850	2850	2850	2850	5
462	20240715	105500	230099240	2850	2850	2850	2850	0
463	20240715	105400	230099240	2850	2850	2850	2850	0
464	20240715	105300	230099240	2850	2850	2850	2845	28
465	20240715	105200	230019445	2850	2850	2850	2850	200
466	20240715	105100	229449445	2850	2845	2850	2845	2914
467	20240715	105000	221149875	2850	2850	2850	2850	0
468	20240715	104900	221149875	2850	2850	2850	2850	1
469	20240715	104800	221147025	2845	2850	2850	2845	39
470	20240715	104700	221036030	2850	2850	2850	2850	0
471	20240715	104600	221036030	2850	2845	2850	2845	577
472	20240715	104500	219394460	2850	2850	2850	2850	50
473	20240715	104400	219251960	2850	2850	2850	2850	24
474	20240715	104300	219183560	2850	2845	2850	2845	1053
475	20240715	104200	216187770	2845	2845	2845	2845	7
476	20240715	104100	216167855	2845	2855	2855	2845	6
477	20240715	104000	216150735	2855	2855	2855	2850	8
478	20240715	103900	216127920	2845	2865	2865	2845	1001
479	20240715	103800	213275105	2850	2855	2855	2850	1011
480	20240715	103700	210393595	2865	2865	2865	2865	1
481	20240715	103600	210390730	2855	2855	2855	2855	0
482	20240715	103500	210390730	2855	2855	2855	2855	26
483	20240715	103400	210316500	2855	2855	2855	2855	29
484	20240715	103300	210233705	2855	2855	2855	2855	1
485	20240715	103200	210230850	2865	2865	2865	2865	0
486	20240715	103100	210230850	2865	2865	2865	2865	0
487	20240715	103000	210230850	2865	2865	2865	2865	7
488	20240715	102900	210210795	2855	2850	2870	2850	32
489	20240715	102800	210119425	2870	2865	2870	2865	61
490	20240715	102700	209944640	2865	2855	2865	2850	382
491	20240715	102600	208853750	2855	2860	2860	2855	401
492	20240715	102500	207708890	2860	2860	2860	2860	11
493	20240715	102400	207677430	2850	2850	2850	2850	1
494	20240715	102300	207674580	2860	2860	2860	2860	73
495	20240715	102200	207465800	2855	2855	2855	2855	1600
496	20240715	102100	202897800	2865	2865	2865	2865	0
497	20240715	102000	202897800	2865	2865	2865	2855	131
498	20240715	101900	202523685	2855	2855	2855	2855	1
499	20240715	101800	202520830	2865	2855	2865	2855	283
500	20240715	101700	201711575	2850	2850	2850	2850	0
501	20240715	101600	201711575	2850	2850	2850	2850	0
502	20240715	101500	201711575	2850	2850	2850	2850	0
503	20240715	101400	201711575	2850	2850	2850	2850	1
504	20240715	101300	201708725	2855	2855	2855	2855	205
505	20240715	101200	201123450	2855	2855	2855	2855	10
506	20240715	101100	201094900	2865	2860	2865	2860	112
507	20240715	101000	200774570	2865	2865	2865	2865	1
508	20240715	100900	200771705	2855	2855	2855	2855	497
509	20240715	100800	199352770	2855	2865	2865	2855	9
510	20240715	100700	199327025	2865	2865	2865	2865	0
511	20240715	100600	199327025	2865	2860	2865	2860	20
512	20240715	100500	199269735	2860	2860	2860	2860	2
513	20240715	100400	199264015	2870	2860	2870	2855	52
514	20240715	100300	199115090	2870	2870	2870	2870	1
515	20240715	100200	199112220	2870	2865	2870	2865	108
516	20240715	100100	198802785	2865	2850	2865	2850	184
517	20240715	100000	198278370	2870	2865	2870	2830	14585
518	20240715	095900	156865425	2865	2870	2870	2865	350
519	20240715	095800	155860930	2870	2870	2870	2870	5
520	20240715	095700	155846580	2875	2870	2875	2870	56
521	20240715	095600	155685810	2870	2870	2870	2870	1
522	20240715	095500	155682940	2870	2870	2870	2870	1131
523	20240715	095400	152436970	2875	2875	2875	2875	328
524	20240715	095300	151493970	2875	2875	2875	2875	103
525	20240715	095200	151197845	2875	2875	2875	2875	236
526	20240715	095100	150519345	2875	2875	2880	2875	640
527	20240715	095000	148679295	2880	2875	2880	2875	1779
528	20240715	094900	143556430	2880	2875	2880	2875	1297
529	20240715	094800	139827045	2875	2870	2880	2870	10653
530	20240715	094700	109241550	2870	2865	2870	2865	5142
531	20240715	094600	94504980	2855	2855	2855	2855	324
532	20240715	094500	93579960	2855	2855	2855	2855	1
533	20240715	094400	93577105	2860	2860	2860	2860	1010
534	20240715	094300	90688505	2860	2860	2860	2860	48
535	20240715	094200	90551225	2860	2860	2860	2860	3003
536	20240715	094100	81962645	2860	2860	2865	2860	1678
537	20240715	094000	77163560	2860	2860	2860	2855	37
538	20240715	093900	77057745	2855	2855	2860	2855	740
539	20240715	093800	74944840	2855	2855	2855	2855	2
540	20240715	093700	74939130	2855	2850	2855	2850	3050
541	20240715	093600	66233730	2845	2850	2850	2845	528
542	20240715	093500	64728935	2845	2855	2855	2845	535
543	20240715	093400	63204185	2855	2850	2855	2850	503
544	20240715	093300	61770625	2850	2845	2850	2840	3946
545	20240715	093200	50535135	2845	2845	2845	2845	597
546	20240715	093100	48836670	2840	2840	2840	2840	0
547	20240715	093000	48836670	2840	2845	2845	2840	1082
548	20240715	092900	45758385	2840	2840	2840	2840	0
549	20240715	092800	45758385	2840	2840	2840	2840	1000
550	20240715	092700	42918385	2840	2840	2840	2840	50
551	20240715	092600	42776385	2840	2840	2840	2840	2157
552	20240715	092500	36650505	2840	2840	2840	2840	1
553	20240715	092400	36647665	2845	2845	2845	2845	0
554	20240715	092300	36647665	2845	2845	2845	2845	0
555	20240715	092200	36647665	2845	2845	2845	2845	4
556	20240715	092100	36636285	2845	2845	2845	2845	1
557	20240715	092000	36633440	2840	2845	2845	2840	1001
558	20240715	091900	33785600	2845	2845	2850	2845	522
559	20240715	091800	32300500	2845	2845	2845	2845	299
560	20240715	091700	31449845	2845	2845	2845	2845	980
561	20240715	091600	28661745	2845	2845	2850	2845	724
562	20240715	091500	26601940	2850	2850	2850	2850	36
563	20240715	091400	26499340	2850	2845	2850	2845	1035
564	20240715	091300	23554495	2845	2845	2845	2845	394
565	20240715	091200	22433565	2845	2845	2845	2845	100
566	20240715	091100	22149065	2845	2845	2845	2840	211
567	20240715	091000	21548775	2845	2845	2845	2845	799
568	20240715	090900	19275620	2845	2840	2850	2840	377
569	20240715	090800	18204535	2850	2845	2850	2845	1003
570	20240715	090700	15350985	2845	2845	2845	2845	103
571	20240715	090600	15057950	2845	2845	2845	2845	25
572	20240715	090500	14986825	2850	2850	2850	2850	10
573	20240715	090400	14958325	2850	2850	2850	2845	1691
574	20240715	090300	10145400	2845	2855	2855	2840	364
575	20240715	090200	9106205	2835	2840	2840	2835	89
576	20240715	090100	8853815	2840	2840	2840	2840	22
577	20240715	090000	8791335	2835	2835	2835	2835	3101