KissMeData/009070/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185300	191967575	4400	4400	4400	4400	385
3	20240709	185200	191967575	4400	4400	4400	4400	0
4	20240709	185100	191967575	4400	4400	4400	4400	0
5	20240709	185000	191967575	4400	4400	4400	4400	0
6	20240709	184900	191967575	4400	4400	4400	4400	0
7	20240709	184800	191967575	4400	4400	4400	4400	0
8	20240709	184700	191967575	4400	4400	4400	4400	0
9	20240709	184600	191967575	4400	4400	4400	4400	0
10	20240709	184500	191967575	4400	4400	4400	4400	0
11	20240709	184400	191967575	4400	4400	4400	4400	0
12	20240709	184300	191967575	4400	4400	4400	4400	0
13	20240709	184200	191967575	4400	4400	4400	4400	0
14	20240709	184100	191967575	4400	4400	4400	4400	0
15	20240709	184000	191967575	4400	4400	4400	4400	0
16	20240709	183900	191967575	4400	4400	4400	4400	0
17	20240709	183800	191967575	4400	4400	4400	4400	0
18	20240709	183700	191967575	4400	4400	4400	4400	0
19	20240709	183600	191967575	4400	4400	4400	4400	0
20	20240709	183500	191967575	4400	4400	4400	4400	0
21	20240709	183400	191967575	4400	4400	4400	4400	0
22	20240709	183300	191967575	4400	4400	4400	4400	0
23	20240709	183200	191967575	4400	4400	4400	4400	0
24	20240709	183100	191967575	4400	4400	4400	4400	0
25	20240709	183000	191967575	4400	4400	4400	4400	0
26	20240709	182900	191967575	4400	4400	4400	4400	0
27	20240709	182800	191967575	4400	4400	4400	4400	0
28	20240709	182700	191967575	4400	4400	4400	4400	0
29	20240709	182600	191967575	4400	4400	4400	4400	0
30	20240709	182500	191967575	4400	4400	4400	4400	0
31	20240709	182400	191967575	4400	4400	4400	4400	0
32	20240709	182300	191967575	4400	4400	4400	4400	385
33	20240709	182200	191967575	4400	4400	4400	4400	0
34	20240709	182100	191967575	4400	4400	4400	4400	0
35	20240709	182000	191967575	4400	4400	4400	4400	0
36	20240709	181900	191967575	4400	4400	4400	4400	0
37	20240709	181800	191967575	4400	4400	4400	4400	0
38	20240709	181700	191967575	4400	4400	4400	4400	0
39	20240709	181600	191967575	4400	4400	4400	4400	0
40	20240709	181500	191967575	4400	4400	4400	4400	0
41	20240709	181400	191967575	4400	4400	4400	4400	0
42	20240709	181300	191967575	4400	4400	4400	4400	0
43	20240709	181200	191967575	4400	4400	4400	4400	0
44	20240709	181100	191967575	4400	4400	4400	4400	0
45	20240709	181000	191967575	4400	4400	4400	4400	0
46	20240709	180900	191967575	4400	4400	4400	4400	0
47	20240709	180800	191967575	4400	4400	4400	4400	0
48	20240709	180700	191967575	4400	4400	4400	4400	0
49	20240709	180600	191967575	4400	4400	4400	4400	0
50	20240709	180500	191967575	4400	4400	4400	4400	0
51	20240709	180400	191967575	4400	4400	4400	4400	0
52	20240709	180300	191967575	4400	4400	4400	4400	0
53	20240709	180200	191967575	4400	4400	4400	4400	0
54	20240709	180100	191967575	4400	4400	4400	4400	0
55	20240709	180000	191967575	4400	4400	4400	4400	0
56	20240709	175900	191967575	4400	4400	4400	4400	0
57	20240709	175800	191967575	4400	4400	4400	4400	0
58	20240709	175700	191967575	4400	4400	4400	4400	0
59	20240709	175600	191967575	4400	4400	4400	4400	0
60	20240709	175500	191967575	4400	4400	4400	4400	0
61	20240709	175400	191967575	4400	4400	4400	4400	0
62	20240709	175300	191967575	4400	4400	4400	4400	385
63	20240709	175200	191967575	4400	4400	4400	4400	0
64	20240709	175100	191967575	4400	4400	4400	4400	0
65	20240709	175000	191967575	4400	4400	4400	4400	0
66	20240709	174900	191967575	4400	4400	4400	4400	0
67	20240709	174800	191967575	4400	4400	4400	4400	0
68	20240709	174700	191967575	4400	4400	4400	4400	0
69	20240709	174600	191967575	4400	4400	4400	4400	0
70	20240709	174500	191967575	4400	4400	4400	4400	0
71	20240709	174400	191967575	4400	4400	4400	4400	0
72	20240709	174300	191967575	4400	4400	4400	4400	0
73	20240709	174200	191967575	4400	4400	4400	4400	0
74	20240709	174100	191967575	4400	4400	4400	4400	0
75	20240709	174000	191967575	4400	4400	4400	4400	0
76	20240709	173900	191967575	4400	4400	4400	4400	0
77	20240709	173800	191967575	4400	4400	4400	4400	0
78	20240709	173700	191967575	4400	4400	4400	4400	0
79	20240709	173600	191967575	4400	4400	4400	4400	0
80	20240709	173500	191967575	4400	4400	4400	4400	0
81	20240709	173400	191967575	4400	4400	4400	4400	0
82	20240709	173300	191967575	4400	4400	4400	4400	0
83	20240709	173200	191967575	4400	4400	4400	4400	0
84	20240709	173100	191967575	4400	4400	4400	4400	0
85	20240709	173000	191967575	4400	4400	4400	4400	0
86	20240709	172900	191967575	4400	4400	4400	4400	0
87	20240709	172800	191967575	4400	4400	4400	4400	0
88	20240709	172700	191967575	4400	4400	4400	4400	0
89	20240709	172600	191967575	4400	4400	4400	4400	0
90	20240709	172500	191967575	4400	4400	4400	4400	0
91	20240709	172400	191967575	4400	4400	4400	4400	0
92	20240709	172300	191967575	4400	4400	4400	4400	385
93	20240709	172200	191967575	4400	4400	4400	4400	0
94	20240709	172100	191967575	4400	4400	4400	4400	0
95	20240709	172000	191967575	4400	4400	4400	4400	0
96	20240709	171900	191967575	4400	4400	4400	4400	0
97	20240709	171800	191967575	4400	4400	4400	4400	0
98	20240709	171700	191967575	4400	4400	4400	4400	0
99	20240709	171600	191967575	4400	4400	4400	4400	0
100	20240709	171500	191967575	4400	4400	4400	4400	0
101	20240709	171400	191967575	4400	4400	4400	4400	0
102	20240709	171300	191967575	4400	4400	4400	4400	0
103	20240709	171200	191967575	4400	4400	4400	4400	0
104	20240709	171100	191967575	4400	4400	4400	4400	0
105	20240709	171000	191967575	4400	4400	4400	4400	0
106	20240709	170900	191967575	4400	4400	4400	4400	0
107	20240709	170800	191967575	4400	4400	4400	4400	0
108	20240709	170700	191967575	4400	4400	4400	4400	0
109	20240709	170600	191967575	4400	4400	4400	4400	0
110	20240709	170500	191967575	4400	4400	4400	4400	0
111	20240709	170400	191967575	4400	4400	4400	4400	0
112	20240709	170300	191967575	4400	4400	4400	4400	0
113	20240709	170200	191967575	4400	4400	4400	4400	0
114	20240709	170100	191967575	4400	4400	4400	4400	0
115	20240709	170000	191967575	4400	4400	4400	4400	0
116	20240709	165900	191967575	4400	4400	4400	4400	0
117	20240709	165800	191967575	4400	4400	4400	4400	0
118	20240709	165700	191967575	4400	4400	4400	4400	0
119	20240709	165600	191967575	4400	4400	4400	4400	0
120	20240709	165500	191967575	4400	4400	4400	4400	0
121	20240709	165400	191967575	4400	4400	4400	4400	0
122	20240709	165300	191967575	4400	4400	4400	4400	385
123	20240709	165200	191967575	4400	4400	4400	4400	0
124	20240709	165100	191967575	4400	4400	4400	4400	0
125	20240709	165000	191967575	4400	4400	4400	4400	0
126	20240709	164900	191967575	4400	4400	4400	4400	0
127	20240709	164800	191967575	4400	4400	4400	4400	0
128	20240709	164700	191967575	4400	4400	4400	4400	0
129	20240709	164600	191967575	4400	4400	4400	4400	0
130	20240709	164500	191967575	4400	4400	4400	4400	0
131	20240709	164400	191967575	4400	4400	4400	4400	0
132	20240709	164300	191967575	4400	4400	4400	4400	0
133	20240709	164200	191967575	4400	4400	4400	4400	0
134	20240709	164100	191967575	4400	4400	4400	4400	0
135	20240709	164000	191967575	4400	4400	4400	4400	0
136	20240709	163900	191967575	4400	4400	4400	4400	0
137	20240709	163800	191967575	4400	4400	4400	4400	0
138	20240709	163700	191967575	4400	4400	4400	4400	0
139	20240709	163600	191967575	4400	4400	4400	4400	0
140	20240709	163500	191967575	4400	4400	4400	4400	0
141	20240709	163400	191967575	4400	4400	4400	4400	0
142	20240709	163300	191967575	4400	4400	4400	4400	0
143	20240709	163200	191967575	4400	4400	4400	4400	0
144	20240709	163100	191967575	4400	4400	4400	4400	0
145	20240709	163000	191967575	4400	4400	4400	4400	0
146	20240709	162900	191967575	4400	4400	4400	4400	0
147	20240709	162800	191967575	4400	4400	4400	4400	0
148	20240709	162700	191967575	4400	4400	4400	4400	0
149	20240709	162600	191967575	4400	4400	4400	4400	0
150	20240709	162500	191967575	4400	4400	4400	4400	0
151	20240709	162400	191967575	4400	4400	4400	4400	0
152	20240709	162300	191967575	4400	4400	4400	4400	385
153	20240709	162200	191967575	4400	4400	4400	4400	0
154	20240709	162100	191967575	4400	4400	4400	4400	0
155	20240709	162000	191967575	4400	4400	4400	4400	0
156	20240709	161900	191967575	4400	4400	4400	4400	0
157	20240709	161800	191967575	4400	4400	4400	4400	0
158	20240709	161700	191967575	4400	4400	4400	4400	0
159	20240709	161600	191967575	4400	4400	4400	4400	0
160	20240709	161500	191967575	4400	4400	4400	4400	0
161	20240709	161400	191967575	4400	4400	4400	4400	0
162	20240709	161300	191967575	4400	4400	4400	4400	0
163	20240709	161200	191967575	4400	4400	4400	4400	0
164	20240709	161100	191967575	4400	4400	4400	4400	0
165	20240709	161000	191967575	4400	4400	4400	4400	0
166	20240709	160900	191967575	4400	4400	4400	4400	0
167	20240709	160800	191967575	4400	4400	4400	4400	0
168	20240709	160700	191967575	4400	4400	4400	4400	0
169	20240709	160600	191967575	4400	4400	4400	4400	0
170	20240709	160500	191967575	4400	4400	4400	4400	0
171	20240709	160400	191967575	4400	4400	4400	4400	0
172	20240709	160300	191967575	4400	4400	4400	4400	0
173	20240709	160200	191967575	4400	4400	4400	4400	0
174	20240709	160100	191967575	4400	4400	4400	4400	0
175	20240709	160000	191967575	4400	4400	4400	4400	0
176	20240709	155900	191967575	4400	4400	4400	4400	0
177	20240709	155800	191967575	4400	4400	4400	4400	0
178	20240709	155700	191967575	4400	4400	4400	4400	0
179	20240709	155600	191967575	4400	4400	4400	4400	0
180	20240709	155500	191967575	4400	4400	4400	4400	0
181	20240709	155400	191967575	4400	4400	4400	4400	0
182	20240709	155300	191967575	4400	4400	4400	4400	385
183	20240709	155200	191967575	4400	4400	4400	4400	0
184	20240709	155100	191967575	4400	4400	4400	4400	0
185	20240709	155000	191967575	4400	4400	4400	4400	0
186	20240709	154900	191967575	4400	4400	4400	4400	0
187	20240709	154800	191967575	4400	4400	4400	4400	0
188	20240709	154700	191967575	4400	4400	4400	4400	0
189	20240709	154600	191967575	4400	4400	4400	4400	0
190	20240709	154500	191967575	4400	4400	4400	4400	0
191	20240709	154400	191967575	4400	4400	4400	4400	0
192	20240709	154300	191967575	4400	4400	4400	4400	0
193	20240709	154200	191967575	4400	4400	4400	4400	0
194	20240709	154100	191967575	4400	4400	4400	4400	0
195	20240709	154000	191967575	4400	4400	4400	4400	0
196	20240709	153900	191967575	4400	4400	4400	4400	0
197	20240709	153800	191967575	4400	4400	4400	4400	0
198	20240709	153700	191967575	4400	4400	4400	4400	0
199	20240709	153600	191967575	4400	4400	4400	4400	0
200	20240709	153500	191967575	4400	4400	4400	4400	0
201	20240709	153400	191967575	4400	4400	4400	4400	0
202	20240709	153300	191967575	4400	4400	4400	4400	0
203	20240709	153200	191967575	4400	4400	4400	4400	0
204	20240709	153100	191967575	4400	4400	4400	4400	0
205	20240709	153000	191967575	4400	4400	4400	4400	385
206	20240709	152900	190273575	4390	4390	4390	4390	0
207	20240709	152800	190273575	4390	4390	4390	4390	0
208	20240709	152700	190273575	4390	4390	4390	4390	0
209	20240709	152600	190273575	4390	4390	4390	4390	0
210	20240709	152500	190273575	4390	4390	4390	4390	0
211	20240709	152400	190273575	4390	4390	4390	4390	0
212	20240709	152300	190273575	4390	4390	4390	4390	0
213	20240709	152200	190273575	4390	4390	4390	4390	0
214	20240709	152100	190273575	4390	4390	4390	4390	0
215	20240709	152000	190273575	4390	4390	4390	4390	0
216	20240709	151900	190273575	4390	4395	4400	4390	273
217	20240709	151800	189072940	4390	4395	4395	4390	55
218	20240709	151700	188831340	4395	4395	4395	4395	0
219	20240709	151600	188831340	4395	4395	4395	4395	0
220	20240709	151500	188831340	4395	4395	4395	4395	0
221	20240709	151400	188831340	4395	4395	4395	4395	0
222	20240709	151300	188831340	4395	4395	4395	4395	26
223	20240709	151200	188717070	4395	4395	4395	4395	60
224	20240709	151100	188453370	4395	4395	4395	4395	10
225	20240709	151000	188409420	4395	4395	4395	4395	82
226	20240709	150900	188049030	4395	4395	4395	4395	6
227	20240709	150800	188022660	4395	4395	4395	4395	3
228	20240709	150700	188009475	4400	4400	4400	4400	0
229	20240709	150600	188009475	4400	4400	4400	4400	0
230	20240709	150500	188009475	4400	4400	4400	4400	0
231	20240709	150400	188009475	4400	4400	4400	4400	42
232	20240709	150300	187824675	4400	4400	4400	4400	1161
233	20240709	150200	182716275	4385	4385	4385	4385	3
234	20240709	150100	182703120	4395	4395	4395	4395	0
235	20240709	150000	182703120	4395	4395	4395	4395	0
236	20240709	145900	182703120	4395	4390	4395	4390	331
237	20240709	145800	181248535	4390	4390	4390	4390	0
238	20240709	145700	181248535	4390	4390	4390	4390	510
239	20240709	145600	179009635	4390	4390	4390	4390	0
240	20240709	145500	179009635	4390	4390	4390	4390	0
241	20240709	145400	179009635	4390	4390	4390	4390	0
242	20240709	145300	179009635	4390	4390	4390	4390	0
243	20240709	145200	179009635	4390	4390	4390	4390	0
244	20240709	145100	179009635	4390	4385	4390	4385	181
245	20240709	145000	178215900	4390	4390	4390	4390	5
246	20240709	144900	178193950	4390	4390	4390	4390	50
247	20240709	144800	177974450	4390	4390	4395	4390	173
248	20240709	144700	177214975	4400	4400	4400	4400	102
249	20240709	144600	176766175	4395	4395	4395	4395	200
250	20240709	144500	175887175	4400	4400	4400	4400	0
251	20240709	144400	175887175	4400	4400	4400	4400	0
252	20240709	144300	175887175	4400	4400	4400	4400	0
253	20240709	144200	175887175	4400	4400	4400	4400	0
254	20240709	144100	175887175	4400	4400	4400	4400	9
255	20240709	144000	175847575	4400	4395	4400	4395	298
256	20240709	143900	174536815	4395	4390	4395	4390	214
257	20240709	143800	173596590	4380	4390	4390	4380	133
258	20240709	143700	173013850	4390	4390	4390	4390	0
259	20240709	143600	173013850	4390	4390	4390	4390	0
260	20240709	143500	173013850	4390	4390	4390	4390	0
261	20240709	143400	173013850	4390	4390	4390	4390	25
262	20240709	143300	172904100	4390	4390	4390	4390	8
263	20240709	143200	172868980	4390	4390	4390	4390	0
264	20240709	143100	172868980	4390	4390	4390	4390	0
265	20240709	143000	172868980	4390	4390	4390	4390	4
266	20240709	142900	172851420	4390	4390	4390	4390	0
267	20240709	142800	172851420	4390	4390	4390	4390	0
268	20240709	142700	172851420	4390	4390	4390	4390	0
269	20240709	142600	172851420	4390	4390	4390	4390	0
270	20240709	142500	172851420	4390	4390	4390	4390	3
271	20240709	142400	172838250	4390	4390	4390	4390	0
272	20240709	142300	172838250	4390	4390	4390	4390	0
273	20240709	142200	172838250	4390	4390	4390	4390	0
274	20240709	142100	172838250	4390	4390	4390	4390	0
275	20240709	142000	172838250	4390	4390	4390	4390	0
276	20240709	141900	172838250	4390	4390	4390	4390	25
277	20240709	141800	172728500	4390	4390	4390	4390	5
278	20240709	141700	172706550	4375	4375	4375	4375	0
279	20240709	141600	172706550	4375	4375	4375	4375	0
280	20240709	141500	172706550	4375	4375	4375	4375	0
281	20240709	141400	172706550	4375	4375	4375	4375	0
282	20240709	141300	172706550	4375	4375	4375	4375	0
283	20240709	141200	172706550	4375	4375	4375	4375	0
284	20240709	141100	172706550	4375	4375	4375	4375	0
285	20240709	141000	172706550	4375	4375	4375	4375	0
286	20240709	140900	172706550	4375	4380	4380	4375	50
287	20240709	140800	172487750	4380	4380	4380	4380	0
288	20240709	140700	172487750	4380	4390	4390	4380	260
289	20240709	140600	171348450	4395	4395	4395	4395	0
290	20240709	140500	171348450	4395	4395	4395	4395	0
291	20240709	140400	171348450	4395	4395	4395	4395	0
292	20240709	140300	171348450	4395	4395	4395	4395	0
293	20240709	140200	171348450	4395	4395	4395	4395	0
294	20240709	140100	171348450	4395	4395	4395	4395	115
295	20240709	140000	170843025	4395	4395	4395	4395	19
296	20240709	135900	170759520	4395	4395	4395	4395	2
297	20240709	135800	170750730	4395	4395	4395	4395	1
298	20240709	135700	170746335	4395	4395	4395	4395	0
299	20240709	135600	170746335	4395	4390	4395	4390	200
300	20240709	135500	169867850	4390	4390	4390	4390	40
301	20240709	135400	169692250	4390	4390	4390	4390	20
302	20240709	135300	169604450	4390	4390	4390	4390	0
303	20240709	135200	169604450	4390	4390	4390	4390	50
304	20240709	135100	169384950	4390	4390	4390	4390	0
305	20240709	135000	169384950	4390	4390	4390	4390	0
306	20240709	134900	169384950	4390	4390	4390	4390	0
307	20240709	134800	169384950	4390	4390	4390	4390	12
308	20240709	134700	169332270	4390	4390	4390	4390	0
309	20240709	134600	169332270	4390	4390	4390	4390	0
310	20240709	134500	169332270	4390	4390	4390	4390	0
311	20240709	134400	169332270	4390	4390	4390	4390	0
312	20240709	134300	169332270	4390	4390	4390	4390	0
313	20240709	134200	169332270	4390	4390	4390	4390	243
314	20240709	134100	168265500	4390	4385	4390	4385	258
315	20240709	134000	167134165	4385	4385	4385	4385	0
316	20240709	133900	167134165	4385	4385	4385	4385	0
317	20240709	133800	167134165	4385	4385	4385	4385	418
318	20240709	133700	165301235	4380	4380	4380	4380	42
319	20240709	133600	165117275	4375	4375	4375	4375	6
320	20240709	133500	165091025	4375	4375	4375	4375	0
321	20240709	133400	165091025	4375	4375	4375	4375	14
322	20240709	133300	165029775	4375	4375	4375	4375	0
323	20240709	133200	165029775	4375	4375	4375	4375	0
324	20240709	133100	165029775	4375	4375	4375	4375	0
325	20240709	133000	165029775	4375	4375	4375	4375	0
326	20240709	132900	165029775	4375	4375	4375	4375	0
327	20240709	132800	165029775	4375	4375	4375	4375	1006
328	20240709	132700	160628525	4375	4375	4375	4375	68
329	20240709	132600	160331025	4375	4375	4375	4375	241
330	20240709	132500	159276650	4375	4380	4380	4375	42
331	20240709	132400	159092885	4375	4375	4375	4375	100
332	20240709	132300	158655385	4380	4380	4380	4380	0
333	20240709	132200	158655385	4380	4380	4380	4380	70
334	20240709	132100	158348785	4380	4380	4380	4380	0
335	20240709	132000	158348785	4380	4380	4380	4380	0
336	20240709	131900	158348785	4380	4380	4380	4380	0
337	20240709	131800	158348785	4380	4380	4380	4380	0
338	20240709	131700	158348785	4380	4380	4380	4380	0
339	20240709	131600	158348785	4380	4380	4380	4380	181
340	20240709	131500	157556005	4375	4375	4375	4375	0
341	20240709	131400	157556005	4375	4375	4375	4375	0
342	20240709	131300	157556005	4375	4375	4375	4375	0
343	20240709	131200	157556005	4375	4375	4375	4375	33
344	20240709	131100	157411630	4375	4375	4375	4375	5
345	20240709	131000	157389755	4375	4375	4375	4375	46
346	20240709	130900	157188505	4375	4375	4375	4375	10
347	20240709	130800	157144755	4370	4370	4370	4370	30
348	20240709	130700	157013655	4370	4370	4370	4370	0
349	20240709	130600	157013655	4370	4370	4370	4370	100
350	20240709	130500	156576655	4375	4375	4375	4375	20
351	20240709	130400	156489155	4370	4370	4370	4370	689
352	20240709	130300	153478225	4370	4370	4370	4370	1000
353	20240709	130200	149108225	4370	4370	4370	4370	0
354	20240709	130100	149108225	4370	4370	4370	4370	0
355	20240709	130000	149108225	4370	4370	4370	4370	49
356	20240709	125900	148894095	4370	4365	4370	4365	187
357	20240709	125800	148077835	4365	4365	4365	4365	0
358	20240709	125700	148077835	4365	4365	4365	4365	0
359	20240709	125600	148077835	4365	4365	4365	4365	3
360	20240709	125500	148064740	4365	4365	4365	4365	0
361	20240709	125400	148064740	4365	4365	4365	4365	0
362	20240709	125300	148064740	4365	4365	4365	4365	0
363	20240709	125200	148064740	4365	4365	4365	4365	0
364	20240709	125100	148064740	4365	4365	4365	4365	0
365	20240709	125000	148064740	4365	4365	4365	4365	10
366	20240709	124900	148021090	4360	4360	4360	4360	582
367	20240709	124800	145483570	4355	4355	4355	4355	0
368	20240709	124700	145483570	4355	4355	4355	4355	0
369	20240709	124600	145483570	4355	4355	4355	4355	0
370	20240709	124500	145483570	4355	4355	4355	4355	0
371	20240709	124400	145483570	4355	4355	4355	4355	0
372	20240709	124300	145483570	4355	4355	4355	4355	0
373	20240709	124200	145483570	4355	4355	4355	4355	0
374	20240709	124100	145483570	4355	4355	4355	4355	64
375	20240709	124000	145204850	4365	4365	4365	4365	0
376	20240709	123900	145204850	4365	4365	4365	4365	0
377	20240709	123800	145204850	4365	4365	4365	4365	1
378	20240709	123700	145200485	4365	4365	4365	4365	0
379	20240709	123600	145200485	4365	4365	4365	4365	0
380	20240709	123500	145200485	4365	4365	4365	4365	0
381	20240709	123400	145200485	4365	4365	4365	4365	0
382	20240709	123300	145200485	4365	4365	4365	4365	0
383	20240709	123200	145200485	4365	4365	4365	4365	0
384	20240709	123100	145200485	4365	4365	4365	4365	5
385	20240709	123000	145178660	4355	4355	4355	4355	0
386	20240709	122900	145178660	4355	4355	4355	4355	1
387	20240709	122800	145174305	4360	4360	4360	4360	0
388	20240709	122700	145174305	4360	4360	4360	4360	4
389	20240709	122600	145156865	4365	4365	4365	4365	0
390	20240709	122500	145156865	4365	4365	4365	4365	100
391	20240709	122400	144720365	4365	4365	4365	4365	0
392	20240709	122300	144720365	4365	4365	4365	4365	0
393	20240709	122200	144720365	4365	4365	4365	4365	0
394	20240709	122100	144720365	4365	4365	4365	4365	0
395	20240709	122000	144720365	4365	4365	4365	4365	0
396	20240709	121900	144720365	4365	4365	4365	4365	0
397	20240709	121800	144720365	4365	4365	4365	4365	0
398	20240709	121700	144720365	4365	4365	4365	4365	0
399	20240709	121600	144720365	4365	4365	4365	4365	0
400	20240709	121500	144720365	4365	4365	4365	4365	0
401	20240709	121400	144720365	4365	4365	4365	4365	0
402	20240709	121300	144720365	4365	4365	4365	4365	0
403	20240709	121200	144720365	4365	4365	4365	4365	0
404	20240709	121100	144720365	4365	4365	4365	4365	0
405	20240709	121000	144720365	4365	4365	4365	4365	0
406	20240709	120900	144720365	4365	4365	4365	4365	0
407	20240709	120800	144720365	4365	4365	4365	4365	0
408	20240709	120700	144720365	4365	4365	4365	4365	1000
409	20240709	120600	140355365	4350	4350	4350	4350	32
410	20240709	120500	140216165	4350	4350	4350	4350	0
411	20240709	120400	140216165	4350	4350	4350	4350	0
412	20240709	120300	140216165	4350	4350	4350	4350	0
413	20240709	120200	140216165	4350	4350	4350	4350	0
414	20240709	120100	140216165	4350	4360	4360	4350	2112
415	20240709	120000	131009340	4365	4365	4365	4365	0
416	20240709	115900	131009340	4365	4365	4365	4365	0
417	20240709	115800	131009340	4365	4365	4365	4365	0
418	20240709	115700	131009340	4365	4365	4365	4365	20
419	20240709	115600	130922040	4365	4365	4365	4365	5
420	20240709	115500	130900215	4365	4365	4365	4365	0
421	20240709	115400	130900215	4365	4365	4365	4365	0
422	20240709	115300	130900215	4365	4365	4365	4365	0
423	20240709	115200	130900215	4365	4365	4365	4365	114
424	20240709	115100	130402605	4365	4370	4370	4365	561
425	20240709	115000	127951120	4375	4375	4375	4375	0
426	20240709	114900	127951120	4375	4375	4375	4375	25
427	20240709	114800	127841745	4370	4370	4370	4370	0
428	20240709	114700	127841745	4370	4370	4370	4370	4
429	20240709	114600	127824265	4370	4370	4370	4370	0
430	20240709	114500	127824265	4370	4370	4370	4370	0
431	20240709	114400	127824265	4370	4370	4370	4370	0
432	20240709	114300	127824265	4370	4370	4370	4370	0
433	20240709	114200	127824265	4370	4370	4370	4370	0
434	20240709	114100	127824265	4370	4370	4370	4370	0
435	20240709	114000	127824265	4370	4370	4370	4370	0
436	20240709	113900	127824265	4370	4370	4370	4370	0
437	20240709	113800	127824265	4370	4370	4370	4370	0
438	20240709	113700	127824265	4370	4370	4370	4370	0
439	20240709	113600	127824265	4370	4370	4370	4370	0
440	20240709	113500	127824265	4370	4370	4370	4370	10
441	20240709	113400	127780565	4370	4370	4370	4370	1000
442	20240709	113300	123410565	4365	4365	4365	4365	0
443	20240709	113200	123410565	4365	4365	4365	4365	470
444	20240709	113100	121359015	4365	4365	4365	4365	100
445	20240709	113000	120922515	4365	4365	4365	4365	0
446	20240709	112900	120922515	4365	4365	4365	4365	0
447	20240709	112800	120922515	4365	4365	4365	4365	0
448	20240709	112700	120922515	4365	4365	4365	4365	0
449	20240709	112600	120922515	4365	4365	4365	4365	0
450	20240709	112500	120922515	4365	4365	4365	4365	5
451	20240709	112400	120900690	4360	4360	4360	4360	0
452	20240709	112300	120900690	4360	4360	4360	4360	0
453	20240709	112200	120900690	4360	4360	4360	4360	0
454	20240709	112100	120900690	4360	4360	4360	4360	0
455	20240709	112000	120900690	4360	4365	4365	4360	142
456	20240709	111900	120281535	4360	4360	4360	4360	0
457	20240709	111800	120281535	4360	4360	4360	4360	0
458	20240709	111700	120281535	4360	4360	4360	4360	0
459	20240709	111600	120281535	4360	4360	4360	4360	0
460	20240709	111500	120281535	4360	4360	4360	4360	0
461	20240709	111400	120281535	4360	4360	4360	4360	0
462	20240709	111300	120281535	4360	4360	4360	4360	1
463	20240709	111200	120277175	4360	4360	4360	4360	0
464	20240709	111100	120277175	4360	4360	4360	4360	0
465	20240709	111000	120277175	4360	4360	4360	4360	0
466	20240709	110900	120277175	4360	4360	4360	4360	0
467	20240709	110800	120277175	4360	4360	4360	4360	3
468	20240709	110700	120264095	4360	4360	4360	4360	0
469	20240709	110600	120264095	4360	4360	4360	4360	0
470	20240709	110500	120264095	4360	4360	4360	4360	0
471	20240709	110400	120264095	4360	4360	4360	4360	1
472	20240709	110300	120259735	4365	4365	4365	4365	30
473	20240709	110200	120128785	4360	4360	4360	4360	0
474	20240709	110100	120128785	4360	4360	4360	4360	10
475	20240709	110000	120085185	4360	4360	4360	4360	51
476	20240709	105900	119862825	4365	4365	4365	4365	102
477	20240709	105800	119417595	4365	4365	4365	4365	3
478	20240709	105700	119404500	4365	4365	4365	4365	4
479	20240709	105600	119387040	4360	4360	4360	4360	0
480	20240709	105500	119387040	4360	4365	4365	4360	645
481	20240709	105400	116573670	4370	4375	4375	4370	1380
482	20240709	105300	110541470	4375	4375	4375	4375	10
483	20240709	105200	110497720	4375	4375	4375	4375	10
484	20240709	105100	110453970	4375	4375	4375	4375	0
485	20240709	105000	110453970	4375	4375	4375	4370	2083
486	20240709	104900	101343960	4375	4375	4375	4375	283
487	20240709	104800	100105835	4375	4375	4375	4375	105
488	20240709	104700	99646460	4375	4375	4375	4375	5
489	20240709	104600	99624585	4375	4375	4375	4375	100
490	20240709	104500	99187085	4375	4370	4375	4370	637
491	20240709	104400	96403210	4375	4375	4375	4375	228
492	20240709	104300	95405710	4375	4375	4375	4375	0
493	20240709	104200	95405710	4375	4375	4375	4375	100
494	20240709	104100	94968210	4380	4380	4380	4380	0
495	20240709	104000	94968210	4380	4380	4380	4380	1000
496	20240709	103900	90588210	4380	4380	4380	4380	2
497	20240709	103800	90579450	4375	4375	4375	4375	0
498	20240709	103700	90579450	4375	4375	4375	4375	0
499	20240709	103600	90579450	4375	4375	4375	4375	0
500	20240709	103500	90579450	4375	4365	4375	4365	50
501	20240709	103400	90360980	4365	4365	4365	4365	0
502	20240709	103300	90360980	4365	4365	4365	4365	0
503	20240709	103200	90360980	4365	4365	4365	4365	0
504	20240709	103100	90360980	4365	4365	4365	4365	0
505	20240709	103000	90360980	4365	4365	4365	4365	142
506	20240709	102900	89741150	4365	4355	4365	4355	30
507	20240709	102800	89610390	4355	4355	4355	4355	0
508	20240709	102700	89610390	4355	4355	4355	4355	0
509	20240709	102600	89610390	4355	4355	4355	4355	0
510	20240709	102500	89610390	4355	4355	4355	4355	2024
511	20240709	102400	80795870	4370	4365	4370	4360	2089
512	20240709	102300	71678415	4365	4365	4365	4365	131
513	20240709	102200	71106600	4365	4365	4365	4365	31
514	20240709	102100	70971285	4365	4365	4365	4365	45
515	20240709	102000	70774860	4365	4365	4370	4365	52
516	20240709	101900	70547870	4365	4365	4365	4365	65
517	20240709	101800	70264145	4365	4365	4365	4365	51
518	20240709	101700	70041530	4370	4370	4370	4370	0
519	20240709	101600	70041530	4370	4370	4370	4370	352
520	20240709	101500	68503290	4385	4385	4385	4385	4
521	20240709	101400	68485750	4385	4385	4385	4385	0
522	20240709	101300	68485750	4385	4370	4385	4370	992
523	20240709	101200	64141410	4370	4370	4370	4370	3
524	20240709	101100	64128300	4365	4365	4365	4365	700
525	20240709	101000	61072800	4365	4365	4365	4365	63
526	20240709	100900	60797805	4365	4365	4365	4365	7
527	20240709	100800	60767250	4365	4365	4365	4365	1
528	20240709	100700	60762885	4365	4365	4365	4365	0
529	20240709	100600	60762885	4365	4365	4365	4365	4
530	20240709	100500	60745425	4365	4365	4365	4365	0
531	20240709	100400	60745425	4365	4365	4365	4365	1
532	20240709	100300	60741060	4360	4360	4360	4360	1
533	20240709	100200	60736700	4360	4360	4360	4360	0
534	20240709	100100	60736700	4360	4360	4360	4360	0
535	20240709	100000	60736700	4360	4360	4360	4360	7
536	20240709	095900	60706180	4360	4360	4360	4360	1
537	20240709	095800	60701820	4360	4360	4360	4360	1
538	20240709	095700	60697460	4360	4360	4360	4360	1
539	20240709	095600	60693100	4360	4360	4360	4360	1
540	20240709	095500	60688740	4350	4350	4350	4350	0
541	20240709	095400	60688740	4350	4360	4360	4350	101
542	20240709	095300	60248390	4360	4350	4360	4350	12
543	20240709	095200	60196080	4360	4360	4360	4360	0
544	20240709	095100	60196080	4360	4360	4360	4360	1
545	20240709	095000	60191720	4340	4340	4340	4340	0
546	20240709	094900	60191720	4340	4345	4360	4340	79
547	20240709	094800	59848325	4360	4360	4360	4360	0
548	20240709	094700	59848325	4360	4360	4360	4360	8
549	20240709	094600	59813445	4360	4350	4360	4350	263
550	20240709	094500	58669380	4350	4350	4350	4350	14
551	20240709	094400	58608480	4350	4350	4350	4350	88
552	20240709	094300	58225680	4355	4355	4355	4355	261
553	20240709	094200	57089025	4355	4355	4355	4355	116
554	20240709	094100	56583845	4355	4355	4355	4355	7
555	20240709	094000	56553360	4360	4360	4360	4360	48
556	20240709	093900	56344080	4360	4360	4360	4360	4
557	20240709	093800	56326640	4360	4375	4375	4360	926
558	20240709	093700	52289250	4375	4375	4375	4375	2
559	20240709	093600	52280500	4375	4375	4375	4375	26
560	20240709	093500	52166750	4380	4380	4380	4380	21
561	20240709	093400	52074770	4380	4365	4380	4360	2458
562	20240709	093300	41344800	4370	4370	4370	4370	72
563	20240709	093200	41030160	4370	4370	4370	4370	11
564	20240709	093100	40982090	4370	4370	4370	4370	210
565	20240709	093000	40064390	4370	4370	4370	4370	1
566	20240709	092900	40060020	4370	4370	4370	4370	0
567	20240709	092800	40060020	4370	4370	4370	4370	0
568	20240709	092700	40060020	4370	4370	4370	4370	52
569	20240709	092600	39832780	4380	4380	4380	4380	3
570	20240709	092500	39819640	4380	4380	4380	4380	61
571	20240709	092400	39552460	4385	4395	4395	4385	445
572	20240709	092300	37600635	4400	4395	4400	4395	30
573	20240709	092200	37468655	4400	4395	4400	4395	599
574	20240709	092100	34833480	4395	4395	4395	4395	39
575	20240709	092000	34662075	4395	4380	4395	4380	3660
576	20240709	091900	18628360	4380	4385	4385	4380	36
577	20240709	091800	18470600	4385	4385	4385	4385	1
578	20240709	091700	18466215	4350	4345	4365	4345	1616
579	20240709	091600	11436045	4340	4340	4340	4340	143
580	20240709	091500	10815425	4335	4335	4335	4335	196
581	20240709	091400	9965765	4330	4335	4335	4330	49
582	20240709	091300	9753585	4330	4330	4330	4330	100
583	20240709	091200	9320585	4335	4335	4335	4335	11
584	20240709	091100	9272900	4335	4335	4335	4335	2
585	20240709	091000	9264230	4330	4330	4330	4330	0
586	20240709	090900	9264230	4330	4330	4330	4330	100
587	20240709	090800	8831230	4325	4315	4325	4315	59
588	20240709	090700	8576185	4325	4325	4325	4325	0
589	20240709	090600	8576185	4325	4325	4325	4325	1
590	20240709	090500	8571860	4325	4325	4325	4325	23
591	20240709	090400	8472385	4320	4325	4325	4320	241
592	20240709	090300	7431260	4325	4325	4325	4325	106
593	20240709	090200	6972810	4330	4330	4330	4330	0
594	20240709	090100	6972810	4330	4335	4335	4330	30
595	20240709	090000	6842810	4310	4290	4310	4290	1595