KissMeData/009180/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	185300	156551035	2860	2860	2860	2860	880
3	20240708	185200	156551035	2860	2860	2860	2860	0
4	20240708	185100	156551035	2860	2860	2860	2860	0
5	20240708	185000	156551035	2860	2860	2860	2860	0
6	20240708	184900	156551035	2860	2860	2860	2860	0
7	20240708	184800	156551035	2860	2860	2860	2860	0
8	20240708	184700	156551035	2860	2860	2860	2860	0
9	20240708	184600	156551035	2860	2860	2860	2860	0
10	20240708	184500	156551035	2860	2860	2860	2860	0
11	20240708	184400	156551035	2860	2860	2860	2860	0
12	20240708	184300	156551035	2860	2860	2860	2860	0
13	20240708	184200	156551035	2860	2860	2860	2860	0
14	20240708	184100	156551035	2860	2860	2860	2860	0
15	20240708	184000	156551035	2860	2860	2860	2860	0
16	20240708	183900	156551035	2860	2860	2860	2860	0
17	20240708	183800	156551035	2860	2860	2860	2860	0
18	20240708	183700	156551035	2860	2860	2860	2860	0
19	20240708	183600	156551035	2860	2860	2860	2860	0
20	20240708	183500	156551035	2860	2860	2860	2860	0
21	20240708	183400	156551035	2860	2860	2860	2860	0
22	20240708	183300	156551035	2860	2860	2860	2860	0
23	20240708	183200	156551035	2860	2860	2860	2860	0
24	20240708	183100	156551035	2860	2860	2860	2860	0
25	20240708	183000	156551035	2860	2860	2860	2860	0
26	20240708	182900	156551035	2860	2860	2860	2860	0
27	20240708	182800	156551035	2860	2860	2860	2860	0
28	20240708	182700	156551035	2860	2860	2860	2860	0
29	20240708	182600	156551035	2860	2860	2860	2860	0
30	20240708	182500	156551035	2860	2860	2860	2860	0
31	20240708	182400	156551035	2860	2860	2860	2860	0
32	20240708	182300	156551035	2860	2860	2860	2860	880
33	20240708	182200	156551035	2860	2860	2860	2860	0
34	20240708	182100	156551035	2860	2860	2860	2860	0
35	20240708	182000	156551035	2860	2860	2860	2860	0
36	20240708	181900	156551035	2860	2860	2860	2860	0
37	20240708	181800	156551035	2860	2860	2860	2860	0
38	20240708	181700	156551035	2860	2860	2860	2860	0
39	20240708	181600	156551035	2860	2860	2860	2860	0
40	20240708	181500	156551035	2860	2860	2860	2860	0
41	20240708	181400	156551035	2860	2860	2860	2860	0
42	20240708	181300	156551035	2860	2860	2860	2860	0
43	20240708	181200	156551035	2860	2860	2860	2860	0
44	20240708	181100	156551035	2860	2860	2860	2860	0
45	20240708	181000	156551035	2860	2860	2860	2860	0
46	20240708	180900	156551035	2860	2860	2860	2860	0
47	20240708	180800	156551035	2860	2860	2860	2860	0
48	20240708	180700	156551035	2860	2860	2860	2860	0
49	20240708	180600	156551035	2860	2860	2860	2860	0
50	20240708	180500	156551035	2860	2860	2860	2860	0
51	20240708	180400	156551035	2860	2860	2860	2860	0
52	20240708	180300	156551035	2860	2860	2860	2860	0
53	20240708	180200	156551035	2860	2860	2860	2860	0
54	20240708	180100	156551035	2860	2860	2860	2860	0
55	20240708	180000	156551035	2860	2860	2860	2860	0
56	20240708	175900	156551035	2860	2860	2860	2860	0
57	20240708	175800	156551035	2860	2860	2860	2860	0
58	20240708	175700	156551035	2860	2860	2860	2860	0
59	20240708	175600	156551035	2860	2860	2860	2860	0
60	20240708	175500	156551035	2860	2860	2860	2860	0
61	20240708	175400	156551035	2860	2860	2860	2860	0
62	20240708	175300	156551035	2860	2860	2860	2860	880
63	20240708	175200	156551035	2860	2860	2860	2860	0
64	20240708	175100	156551035	2860	2860	2860	2860	0
65	20240708	175000	156551035	2860	2860	2860	2860	0
66	20240708	174900	156551035	2860	2860	2860	2860	0
67	20240708	174800	156551035	2860	2860	2860	2860	0
68	20240708	174700	156551035	2860	2860	2860	2860	0
69	20240708	174600	156551035	2860	2860	2860	2860	0
70	20240708	174500	156551035	2860	2860	2860	2860	0
71	20240708	174400	156551035	2860	2860	2860	2860	0
72	20240708	174300	156551035	2860	2860	2860	2860	0
73	20240708	174200	156551035	2860	2860	2860	2860	0
74	20240708	174100	156551035	2860	2860	2860	2860	0
75	20240708	174000	156551035	2860	2860	2860	2860	0
76	20240708	173900	156551035	2860	2860	2860	2860	0
77	20240708	173800	156551035	2860	2860	2860	2860	0
78	20240708	173700	156551035	2860	2860	2860	2860	0
79	20240708	173600	156551035	2860	2860	2860	2860	0
80	20240708	173500	156551035	2860	2860	2860	2860	0
81	20240708	173400	156551035	2860	2860	2860	2860	0
82	20240708	173300	156551035	2860	2860	2860	2860	0
83	20240708	173200	156551035	2860	2860	2860	2860	0
84	20240708	173100	156551035	2860	2860	2860	2860	0
85	20240708	173000	156551035	2860	2860	2860	2860	0
86	20240708	172900	156551035	2860	2860	2860	2860	0
87	20240708	172800	156551035	2860	2860	2860	2860	0
88	20240708	172700	156551035	2860	2860	2860	2860	0
89	20240708	172600	156551035	2860	2860	2860	2860	0
90	20240708	172500	156551035	2860	2860	2860	2860	0
91	20240708	172400	156551035	2860	2860	2860	2860	0
92	20240708	172300	156551035	2860	2860	2860	2860	880
93	20240708	172200	156551035	2860	2860	2860	2860	0
94	20240708	172100	156551035	2860	2860	2860	2860	0
95	20240708	172000	156551035	2860	2860	2860	2860	0
96	20240708	171900	156551035	2860	2860	2860	2860	0
97	20240708	171800	156551035	2860	2860	2860	2860	0
98	20240708	171700	156551035	2860	2860	2860	2860	0
99	20240708	171600	156551035	2860	2860	2860	2860	0
100	20240708	171500	156551035	2860	2860	2860	2860	0
101	20240708	171400	156551035	2860	2860	2860	2860	0
102	20240708	171300	156551035	2860	2860	2860	2860	0
103	20240708	171200	156551035	2860	2860	2860	2860	0
104	20240708	171100	156551035	2860	2860	2860	2860	0
105	20240708	171000	156551035	2860	2860	2860	2860	0
106	20240708	170900	156551035	2860	2860	2860	2860	0
107	20240708	170800	156551035	2860	2860	2860	2860	0
108	20240708	170700	156551035	2860	2860	2860	2860	0
109	20240708	170600	156551035	2860	2860	2860	2860	0
110	20240708	170500	156551035	2860	2860	2860	2860	0
111	20240708	170400	156551035	2860	2860	2860	2860	0
112	20240708	170300	156551035	2860	2860	2860	2860	0
113	20240708	170200	156551035	2860	2860	2860	2860	0
114	20240708	170100	156551035	2860	2860	2860	2860	0
115	20240708	170000	156551035	2860	2860	2860	2860	0
116	20240708	165900	156551035	2860	2860	2860	2860	0
117	20240708	165800	156551035	2860	2860	2860	2860	0
118	20240708	165700	156551035	2860	2860	2860	2860	0
119	20240708	165600	156551035	2860	2860	2860	2860	0
120	20240708	165500	156551035	2860	2860	2860	2860	0
121	20240708	165400	156551035	2860	2860	2860	2860	0
122	20240708	165300	156551035	2860	2860	2860	2860	880
123	20240708	165200	156551035	2860	2860	2860	2860	0
124	20240708	165100	156551035	2860	2860	2860	2860	0
125	20240708	165000	156551035	2860	2860	2860	2860	0
126	20240708	164900	156551035	2860	2860	2860	2860	0
127	20240708	164800	156551035	2860	2860	2860	2860	0
128	20240708	164700	156551035	2860	2860	2860	2860	0
129	20240708	164600	156551035	2860	2860	2860	2860	0
130	20240708	164500	156551035	2860	2860	2860	2860	0
131	20240708	164400	156551035	2860	2860	2860	2860	0
132	20240708	164300	156551035	2860	2860	2860	2860	0
133	20240708	164200	156551035	2860	2860	2860	2860	0
134	20240708	164100	156551035	2860	2860	2860	2860	0
135	20240708	164000	156551035	2860	2860	2860	2860	0
136	20240708	163900	156551035	2860	2860	2860	2860	0
137	20240708	163800	156551035	2860	2860	2860	2860	0
138	20240708	163700	156551035	2860	2860	2860	2860	0
139	20240708	163600	156551035	2860	2860	2860	2860	0
140	20240708	163500	156551035	2860	2860	2860	2860	0
141	20240708	163400	156551035	2860	2860	2860	2860	0
142	20240708	163300	156551035	2860	2860	2860	2860	0
143	20240708	163200	156551035	2860	2860	2860	2860	0
144	20240708	163100	156551035	2860	2860	2860	2860	0
145	20240708	163000	156551035	2860	2860	2860	2860	0
146	20240708	162900	156551035	2860	2860	2860	2860	0
147	20240708	162800	156551035	2860	2860	2860	2860	0
148	20240708	162700	156551035	2860	2860	2860	2860	0
149	20240708	162600	156551035	2860	2860	2860	2860	0
150	20240708	162500	156551035	2860	2860	2860	2860	0
151	20240708	162400	156551035	2860	2860	2860	2860	0
152	20240708	162300	156551035	2860	2860	2860	2860	880
153	20240708	162200	156551035	2860	2860	2860	2860	0
154	20240708	162100	156551035	2860	2860	2860	2860	0
155	20240708	162000	156551035	2860	2860	2860	2860	0
156	20240708	161900	156551035	2860	2860	2860	2860	0
157	20240708	161800	156551035	2860	2860	2860	2860	0
158	20240708	161700	156551035	2860	2860	2860	2860	0
159	20240708	161600	156551035	2860	2860	2860	2860	0
160	20240708	161500	156551035	2860	2860	2860	2860	0
161	20240708	161400	156551035	2860	2860	2860	2860	0
162	20240708	161300	156551035	2860	2860	2860	2860	0
163	20240708	161200	156551035	2860	2860	2860	2860	0
164	20240708	161100	156551035	2860	2860	2860	2860	0
165	20240708	161000	156551035	2860	2860	2860	2860	0
166	20240708	160900	156551035	2860	2860	2860	2860	0
167	20240708	160800	156551035	2860	2860	2860	2860	0
168	20240708	160700	156551035	2860	2860	2860	2860	0
169	20240708	160600	156551035	2860	2860	2860	2860	0
170	20240708	160500	156551035	2860	2860	2860	2860	0
171	20240708	160400	156551035	2860	2860	2860	2860	0
172	20240708	160300	156551035	2860	2860	2860	2860	0
173	20240708	160200	156551035	2860	2860	2860	2860	0
174	20240708	160100	156551035	2860	2860	2860	2860	0
175	20240708	160000	156551035	2860	2860	2860	2860	0
176	20240708	155900	156551035	2860	2860	2860	2860	0
177	20240708	155800	156551035	2860	2860	2860	2860	0
178	20240708	155700	156551035	2860	2860	2860	2860	0
179	20240708	155600	156551035	2860	2860	2860	2860	0
180	20240708	155500	156551035	2860	2860	2860	2860	0
181	20240708	155400	156551035	2860	2860	2860	2860	0
182	20240708	155300	156551035	2860	2860	2860	2860	880
183	20240708	155200	156551035	2860	2860	2860	2860	0
184	20240708	155100	156551035	2860	2860	2860	2860	0
185	20240708	155000	156551035	2860	2860	2860	2860	0
186	20240708	154900	156551035	2860	2860	2860	2860	0
187	20240708	154800	156551035	2860	2860	2860	2860	0
188	20240708	154700	156551035	2860	2860	2860	2860	0
189	20240708	154600	156551035	2860	2860	2860	2860	0
190	20240708	154500	156551035	2860	2860	2860	2860	0
191	20240708	154400	156551035	2860	2860	2860	2860	0
192	20240708	154300	156551035	2860	2860	2860	2860	0
193	20240708	154200	156551035	2860	2860	2860	2860	0
194	20240708	154100	156551035	2860	2860	2860	2860	0
195	20240708	154000	156551035	2860	2860	2860	2860	0
196	20240708	153900	156551035	2860	2860	2860	2860	0
197	20240708	153800	156551035	2860	2860	2860	2860	0
198	20240708	153700	156551035	2860	2860	2860	2860	0
199	20240708	153600	156551035	2860	2860	2860	2860	0
200	20240708	153500	156551035	2860	2860	2860	2860	0
201	20240708	153400	156551035	2860	2860	2860	2860	0
202	20240708	153300	156551035	2860	2860	2860	2860	0
203	20240708	153200	156551035	2860	2860	2860	2860	0
204	20240708	153100	156551035	2860	2860	2860	2860	0
205	20240708	153000	156551035	2860	2860	2860	2860	880
206	20240708	152900	154034235	2850	2850	2850	2850	0
207	20240708	152800	154034235	2850	2850	2850	2850	0
208	20240708	152700	154034235	2850	2850	2850	2850	0
209	20240708	152600	154034235	2850	2850	2850	2850	0
210	20240708	152500	154034235	2850	2850	2850	2850	0
211	20240708	152400	154034235	2850	2850	2850	2850	0
212	20240708	152300	154034235	2850	2850	2850	2850	0
213	20240708	152200	154034235	2850	2850	2850	2850	0
214	20240708	152100	154034235	2850	2850	2850	2850	0
215	20240708	152000	154034235	2850	2850	2850	2850	0
216	20240708	151900	154034235	2850	2850	2850	2850	0
217	20240708	151800	154034235	2850	2850	2850	2850	0
218	20240708	151700	154034235	2850	2850	2850	2850	0
219	20240708	151600	154034235	2850	2850	2850	2850	0
220	20240708	151500	154034235	2850	2850	2850	2850	0
221	20240708	151400	154034235	2850	2850	2850	2850	0
222	20240708	151300	154034235	2850	2850	2850	2850	28
223	20240708	151200	153954435	2845	2845	2845	2845	5
224	20240708	151100	153940210	2845	2845	2845	2845	1
225	20240708	151000	153937365	2845	2850	2855	2845	1511
226	20240708	150900	149625455	2830	2830	2830	2830	0
227	20240708	150800	149625455	2830	2835	2835	2830	100
228	20240708	150700	149342400	2845	2845	2845	2845	1
229	20240708	150600	149339555	2845	2845	2845	2845	0
230	20240708	150500	149339555	2845	2845	2845	2845	5
231	20240708	150400	149325330	2850	2850	2850	2850	0
232	20240708	150300	149325330	2850	2850	2850	2850	0
233	20240708	150200	149325330	2850	2850	2850	2850	0
234	20240708	150100	149325330	2850	2850	2850	2850	0
235	20240708	150000	149325330	2850	2850	2850	2850	12
236	20240708	145900	149291130	2850	2850	2850	2850	0
237	20240708	145800	149291130	2850	2850	2850	2850	12
238	20240708	145700	149256930	2850	2850	2850	2850	0
239	20240708	145600	149256930	2850	2850	2850	2850	12
240	20240708	145500	149222730	2850	2850	2850	2850	0
241	20240708	145400	149222730	2850	2850	2850	2850	33
242	20240708	145300	149128680	2830	2830	2830	2830	20
243	20240708	145200	149072080	2845	2845	2845	2845	12
244	20240708	145100	149037940	2840	2845	2845	2840	13
245	20240708	145000	149000960	2850	2850	2850	2850	0
246	20240708	144900	149000960	2850	2830	2850	2830	13
247	20240708	144800	148963930	2850	2850	2850	2850	350
248	20240708	144700	147966430	2850	2850	2850	2850	12
249	20240708	144600	147932230	2850	2850	2850	2850	0
250	20240708	144500	147932230	2850	2850	2850	2850	12
251	20240708	144400	147898030	2850	2850	2850	2850	0
252	20240708	144300	147898030	2850	2850	2850	2850	14
253	20240708	144200	147858130	2850	2850	2850	2850	362
254	20240708	144100	146826430	2850	2850	2850	2850	0
255	20240708	144000	146826430	2850	2850	2850	2850	12
256	20240708	143900	146792230	2850	2850	2850	2850	0
257	20240708	143800	146792230	2850	2830	2850	2830	1012
258	20240708	143700	143928030	2850	2850	2850	2850	0
259	20240708	143600	143928030	2850	2850	2850	2850	13
260	20240708	143500	143890980	2850	2850	2850	2850	12
261	20240708	143400	143856780	2850	2850	2850	2850	0
262	20240708	143300	143856780	2850	2850	2850	2850	12
263	20240708	143200	143822580	2850	2850	2850	2850	0
264	20240708	143100	143822580	2850	2850	2850	2850	12
265	20240708	143000	143788380	2850	2850	2850	2850	0
266	20240708	142900	143788380	2850	2850	2850	2850	12
267	20240708	142800	143754180	2845	2845	2845	2845	0
268	20240708	142700	143754180	2845	2830	2845	2820	661
269	20240708	142600	141886790	2850	2850	2850	2850	12
270	20240708	142500	141852590	2850	2850	2850	2850	0
271	20240708	142400	141852590	2850	2850	2850	2850	12
272	20240708	142300	141818390	2850	2850	2850	2850	0
273	20240708	142200	141818390	2850	2845	2850	2845	229
274	20240708	142100	141166825	2845	2845	2845	2845	0
275	20240708	142000	141166825	2845	2835	2845	2830	262
276	20240708	141900	140424165	2840	2840	2840	2840	338
277	20240708	141800	139464245	2845	2850	2850	2845	460
278	20240708	141700	138153980	2850	2850	2850	2850	12
279	20240708	141600	138119780	2850	2850	2850	2850	0
280	20240708	141500	138119780	2850	2850	2850	2850	12
281	20240708	141400	138085580	2850	2850	2850	2850	0
282	20240708	141300	138085580	2850	2850	2850	2850	12
283	20240708	141200	138051380	2850	2850	2850	2850	0
284	20240708	141100	138051380	2850	2850	2850	2850	12
285	20240708	141000	138017180	2850	2850	2850	2850	12
286	20240708	140900	137982980	2850	2850	2850	2850	0
287	20240708	140800	137982980	2850	2850	2850	2850	22
288	20240708	140700	137920280	2850	2850	2850	2850	0
289	20240708	140600	137920280	2850	2850	2850	2850	12
290	20240708	140500	137886080	2850	2850	2850	2850	0
291	20240708	140400	137886080	2850	2850	2850	2850	12
292	20240708	140300	137851880	2850	2850	2850	2850	0
293	20240708	140200	137851880	2850	2850	2850	2850	12
294	20240708	140100	137817680	2840	2850	2850	2840	142
295	20240708	140000	137414180	2850	2850	2850	2850	0
296	20240708	135900	137414180	2850	2850	2850	2850	12
297	20240708	135800	137379980	2845	2845	2845	2845	0
298	20240708	135700	137379980	2845	2845	2845	2845	9
299	20240708	135600	137354375	2845	2845	2845	2845	0
300	20240708	135500	137354375	2845	2845	2845	2845	12
301	20240708	135400	137320235	2845	2845	2845	2845	0
302	20240708	135300	137320235	2845	2845	2845	2845	12
303	20240708	135200	137286095	2845	2845	2845	2845	12
304	20240708	135100	137251955	2845	2845	2845	2845	0
305	20240708	135000	137251955	2845	2845	2845	2845	12
306	20240708	134900	137217815	2845	2845	2845	2845	0
307	20240708	134800	137217815	2845	2845	2845	2845	343
308	20240708	134700	136241980	2850	2850	2850	2850	0
309	20240708	134600	136241980	2850	2850	2850	2850	12
310	20240708	134500	136207780	2850	2850	2850	2850	12
311	20240708	134400	136173580	2850	2850	2850	2850	0
312	20240708	134300	136173580	2850	2850	2850	2850	12
313	20240708	134200	136139380	2850	2850	2850	2850	0
314	20240708	134100	136139380	2850	2850	2850	2850	12
315	20240708	134000	136105180	2850	2850	2850	2850	0
316	20240708	133900	136105180	2850	2850	2850	2850	12
317	20240708	133800	136070980	2850	2850	2850	2850	0
318	20240708	133700	136070980	2850	2850	2850	2850	20
319	20240708	133600	136013980	2850	2850	2850	2850	12
320	20240708	133500	135979780	2850	2850	2850	2850	0
321	20240708	133400	135979780	2850	2850	2850	2850	12
322	20240708	133300	135945580	2850	2850	2850	2850	20
323	20240708	133200	135888580	2850	2850	2850	2850	12
324	20240708	133100	135854380	2845	2845	2845	2845	0
325	20240708	133000	135854380	2845	2850	2850	2845	55
326	20240708	132900	135697695	2850	2850	2850	2850	17
327	20240708	132800	135649245	2850	2850	2850	2850	0
328	20240708	132700	135649245	2850	2850	2850	2850	12
329	20240708	132600	135615045	2850	2850	2850	2850	0
330	20240708	132500	135615045	2850	2850	2850	2850	12
331	20240708	132400	135580845	2850	2850	2850	2850	0
332	20240708	132300	135580845	2850	2850	2850	2850	12
333	20240708	132200	135546645	2850	2850	2850	2850	0
334	20240708	132100	135546645	2850	2850	2850	2850	12
335	20240708	132000	135512445	2850	2850	2850	2850	12
336	20240708	131900	135478245	2850	2850	2850	2850	0
337	20240708	131800	135478245	2850	2850	2850	2850	12
338	20240708	131700	135444045	2850	2850	2850	2850	0
339	20240708	131600	135444045	2850	2850	2850	2850	44
340	20240708	131500	135318645	2850	2850	2850	2850	25
341	20240708	131400	135247395	2850	2850	2850	2850	12
342	20240708	131300	135213195	2850	2850	2850	2850	0
343	20240708	131200	135213195	2850	2850	2850	2850	12
344	20240708	131100	135178995	2850	2850	2850	2850	13
345	20240708	131000	135141945	2850	2850	2850	2850	5
346	20240708	130900	135127695	2850	2850	2850	2850	12
347	20240708	130800	135093495	2850	2850	2850	2850	0
348	20240708	130700	135093495	2850	2850	2850	2850	12
349	20240708	130600	135059295	2850	2850	2850	2850	1685
350	20240708	130500	130257045	2850	2850	2850	2850	12
351	20240708	130400	130222845	2850	2850	2850	2850	12
352	20240708	130300	130188645	2850	2850	2850	2850	0
353	20240708	130200	130188645	2850	2850	2850	2850	12
354	20240708	130100	130154445	2850	2850	2850	2850	0
355	20240708	130000	130154445	2850	2850	2850	2850	13
356	20240708	125900	130117395	2850	2850	2850	2850	0
357	20240708	125800	130117395	2850	2850	2850	2850	13
358	20240708	125700	130080345	2850	2850	2850	2850	0
359	20240708	125600	130080345	2850	2850	2850	2850	13
360	20240708	125500	130043295	2845	2845	2845	2845	8
361	20240708	125400	130020535	2850	2850	2850	2850	0
362	20240708	125300	130020535	2850	2850	2850	2850	13
363	20240708	125200	129983485	2850	2850	2850	2850	0
364	20240708	125100	129983485	2850	2850	2850	2850	13
365	20240708	125000	129946435	2845	2845	2845	2845	9
366	20240708	124900	129920830	2845	2845	2850	2845	27
367	20240708	124800	129843925	2850	2850	2850	2850	0
368	20240708	124700	129843925	2850	2850	2850	2850	13
369	20240708	124600	129806875	2850	2845	2850	2845	7
370	20240708	124500	129786955	2850	2850	2850	2850	2
371	20240708	124400	129781255	2850	2850	2850	2850	13
372	20240708	124300	129744205	2850	2850	2850	2850	0
373	20240708	124200	129744205	2850	2850	2850	2850	13
374	20240708	124100	129707155	2850	2850	2850	2850	0
375	20240708	124000	129707155	2850	2850	2850	2850	16
376	20240708	123900	129661555	2850	2850	2850	2850	33
377	20240708	123800	129567505	2845	2845	2845	2845	680
378	20240708	123700	127632905	2845	2845	2845	2845	13
379	20240708	123600	127595920	2845	2845	2845	2845	0
380	20240708	123500	127595920	2845	2845	2845	2845	1013
381	20240708	123400	124713935	2840	2840	2840	2840	2
382	20240708	123300	124708255	2840	2840	2840	2840	13
383	20240708	123200	124671335	2840	2840	2840	2840	0
384	20240708	123100	124671335	2840	2840	2840	2840	14
385	20240708	123000	124631575	2845	2845	2845	2845	13
386	20240708	122900	124594590	2845	2845	2845	2845	0
387	20240708	122800	124594590	2845	2845	2845	2845	13
388	20240708	122700	124557605	2840	2840	2840	2840	30
389	20240708	122600	124472405	2845	2845	2845	2845	13
390	20240708	122500	124435420	2845	2845	2845	2845	50
391	20240708	122400	124293170	2845	2845	2845	2845	13
392	20240708	122300	124256185	2845	2845	2845	2845	13
393	20240708	122200	124219200	2845	2845	2845	2845	15
394	20240708	122100	124176525	2845	2845	2845	2845	13
395	20240708	122000	124139540	2845	2845	2845	2845	50
396	20240708	121900	123997290	2845	2845	2845	2845	13
397	20240708	121800	123960305	2840	2840	2840	2840	791
398	20240708	121700	121713865	2840	2840	2840	2840	13
399	20240708	121600	121676945	2840	2840	2840	2840	0
400	20240708	121500	121676945	2840	2840	2840	2840	13
401	20240708	121400	121640025	2835	2835	2835	2835	9
402	20240708	121300	121614510	2835	2835	2835	2835	0
403	20240708	121200	121614510	2835	2840	2840	2835	126
404	20240708	121100	121257235	2840	2840	2840	2840	0
405	20240708	121000	121257235	2840	2840	2840	2840	13
406	20240708	120900	121220315	2840	2840	2840	2840	0
407	20240708	120800	121220315	2840	2840	2840	2840	13
408	20240708	120700	121183395	2840	2840	2840	2840	0
409	20240708	120600	121183395	2840	2840	2840	2840	13
410	20240708	120500	121146475	2835	2835	2835	2835	8
411	20240708	120400	121123795	2835	2835	2835	2835	0
412	20240708	120300	121123795	2835	2835	2835	2835	13
413	20240708	120200	121086940	2835	2835	2835	2835	0
414	20240708	120100	121086940	2835	2835	2835	2835	13
415	20240708	120000	121050085	2840	2840	2840	2840	0
416	20240708	115900	121050085	2840	2840	2840	2840	18
417	20240708	115800	120998965	2835	2835	2835	2835	13
418	20240708	115700	120962110	2830	2830	2830	2830	0
419	20240708	115600	120962110	2830	2830	2830	2830	13
420	20240708	115500	120925320	2830	2830	2830	2830	0
421	20240708	115400	120925320	2830	2835	2835	2830	14
422	20240708	115300	120885635	2830	2830	2830	2830	49
423	20240708	115200	120746965	2830	2830	2830	2830	18
424	20240708	115100	120696025	2830	2830	2830	2830	1
425	20240708	115000	120693195	2835	2830	2835	2830	26
426	20240708	114900	120619550	2835	2830	2835	2830	14
427	20240708	114800	120579865	2830	2830	2830	2830	1
428	20240708	114700	120577035	2825	2835	2835	2825	1013
429	20240708	114600	117715180	2835	2835	2835	2835	0
430	20240708	114500	117715180	2835	2835	2835	2835	13
431	20240708	114400	117678325	2840	2840	2840	2840	0
432	20240708	114300	117678325	2840	2840	2840	2840	13
433	20240708	114200	117641405	2840	2840	2840	2840	10
434	20240708	114100	117613005	2840	2840	2840	2840	13
435	20240708	114000	117576085	2845	2845	2845	2845	13
436	20240708	113900	117539100	2835	2835	2835	2835	246
437	20240708	113800	116841690	2835	2835	2835	2835	13
438	20240708	113700	116804835	2825	2840	2840	2825	10001
439	20240708	113600	88522050	2845	2845	2850	2845	15
440	20240708	113500	88479310	2845	2845	2845	2845	0
441	20240708	113400	88479310	2845	2840	2850	2840	15
442	20240708	113300	88436575	2845	2850	2850	2845	66
443	20240708	113200	88248740	2850	2850	2850	2850	0
444	20240708	113100	88248740	2850	2845	2850	2845	14
445	20240708	113000	88208845	2850	2850	2850	2850	0
446	20240708	112900	88208845	2850	2845	2850	2845	25
447	20240708	112800	88137600	2845	2845	2845	2845	0
448	20240708	112700	88137600	2845	2850	2850	2845	14
449	20240708	112600	88097705	2850	2850	2850	2850	0
450	20240708	112500	88097705	2850	2850	2850	2850	14
451	20240708	112400	88057805	2850	2840	2850	2840	1716
452	20240708	112300	83184075	2835	2840	2840	2835	51
453	20240708	112200	83039240	2840	2840	2840	2835	15
454	20240708	112100	82996645	2835	2835	2835	2835	0
455	20240708	112000	82996645	2835	2840	2840	2835	14
456	20240708	111900	82956890	2840	2840	2840	2840	0
457	20240708	111800	82956890	2840	2835	2840	2835	15
458	20240708	111700	82914300	2840	2840	2840	2840	13
459	20240708	111600	82877380	2835	2835	2835	2835	1
460	20240708	111500	82874545	2835	2835	2840	2835	3292
461	20240708	111400	73540505	2835	2835	2835	2835	0
462	20240708	111300	73540505	2835	2835	2835	2835	13
463	20240708	111200	73503650	2830	2830	2830	2830	30
464	20240708	111100	73418750	2835	2835	2835	2835	13
465	20240708	111000	73381895	2835	2835	2835	2835	0
466	20240708	110900	73381895	2835	2835	2835	2835	13
467	20240708	110800	73345040	2830	2835	2835	2830	15
468	20240708	110700	73302525	2830	2830	2830	2830	513
469	20240708	110600	71850735	2835	2835	2835	2835	13
470	20240708	110500	71813880	2830	2830	2830	2830	25
471	20240708	110400	71743130	2835	2835	2835	2835	17
472	20240708	110300	71694935	2835	2835	2835	2835	0
473	20240708	110200	71694935	2835	2835	2835	2835	113
474	20240708	110100	71374580	2835	2835	2835	2835	0
475	20240708	110000	71374580	2835	2835	2835	2835	13
476	20240708	105900	71337725	2835	2835	2835	2835	13
477	20240708	105800	71300870	2835	2835	2835	2835	0
478	20240708	105700	71300870	2835	2835	2835	2835	13
479	20240708	105600	71264015	2835	2835	2835	2835	0
480	20240708	105500	71264015	2835	2835	2835	2835	13
481	20240708	105400	71227160	2835	2835	2835	2835	0
482	20240708	105300	71227160	2835	2835	2835	2835	13
483	20240708	105200	71190305	2835	2835	2835	2835	13
484	20240708	105100	71153450	2835	2835	2835	2835	0
485	20240708	105000	71153450	2835	2835	2835	2835	13
486	20240708	104900	71116595	2830	2830	2830	2830	50
487	20240708	104800	70975095	2835	2835	2835	2835	13
488	20240708	104700	70938240	2835	2835	2835	2835	0
489	20240708	104600	70938240	2835	2825	2835	2825	15
490	20240708	104500	70895730	2835	2835	2835	2835	0
491	20240708	104400	70895730	2835	2830	2835	2830	1583
492	20240708	104300	66415235	2825	2825	2825	2825	1
493	20240708	104200	66412410	2830	2830	2830	2830	0
494	20240708	104100	66412410	2830	2825	2830	2825	251
495	20240708	104000	65703035	2825	2825	2825	2825	0
496	20240708	103900	65703035	2825	2825	2825	2825	13
497	20240708	103800	65666310	2825	2825	2825	2825	178
498	20240708	103700	65163460	2830	2830	2830	2830	13
499	20240708	103600	65126670	2830	2830	2830	2830	0
500	20240708	103500	65126670	2830	2830	2830	2830	13
501	20240708	103400	65089880	2830	2830	2830	2830	13
502	20240708	103300	65053090	2830	2830	2830	2830	0
503	20240708	103200	65053090	2830	2830	2830	2830	13
504	20240708	103100	65016300	2830	2830	2830	2830	1180
505	20240708	103000	61676900	2830	2830	2830	2830	13
506	20240708	102900	61640110	2830	2830	2830	2830	0
507	20240708	102800	61640110	2830	2830	2830	2830	13
508	20240708	102700	61603320	2825	2825	2825	2825	271
509	20240708	102600	60837745	2825	2825	2825	2825	0
510	20240708	102500	60837745	2825	2825	2825	2825	113
511	20240708	102400	60518520	2825	2825	2825	2825	0
512	20240708	102300	60518520	2825	2825	2825	2825	13
513	20240708	102200	60481795	2825	2825	2825	2825	0
514	20240708	102100	60481795	2825	2825	2825	2825	155
515	20240708	102000	60043920	2825	2825	2825	2825	0
516	20240708	101900	60043920	2825	2825	2825	2825	13
517	20240708	101800	60007195	2820	2825	2825	2820	15
518	20240708	101700	59964830	2825	2825	2825	2825	0
519	20240708	101600	59964830	2825	2820	2830	2820	2017
520	20240708	101500	54276740	2825	2825	2825	2825	1174
521	20240708	101400	50960190	2815	2820	2825	2815	603
522	20240708	101300	49261450	2820	2820	2820	2820	0
523	20240708	101200	49261450	2820	2820	2820	2820	13
524	20240708	101100	49224790	2820	2825	2825	2820	781
525	20240708	101000	47022305	2825	2825	2825	2825	0
526	20240708	100900	47022305	2825	2825	2825	2825	13
527	20240708	100800	46985580	2825	2825	2825	2825	276
528	20240708	100700	46205880	2830	2830	2830	2830	13
529	20240708	100600	46169090	2825	2825	2825	2825	0
530	20240708	100500	46169090	2825	2825	2830	2825	507
531	20240708	100400	44736175	2825	2825	2825	2825	42
532	20240708	100300	44617525	2830	2830	2830	2830	13
533	20240708	100200	44580735	2830	2830	2830	2830	18
534	20240708	100100	44529795	2830	2830	2830	2830	0
535	20240708	100000	44529795	2830	2830	2830	2830	14
536	20240708	095900	44490175	2830	2830	2830	2830	0
537	20240708	095800	44490175	2830	2830	2830	2830	14
538	20240708	095700	44450555	2830	2830	2830	2830	0
539	20240708	095600	44450555	2830	2830	2830	2830	16
540	20240708	095500	44405275	2830	2830	2830	2830	7
541	20240708	095400	44385465	2830	2830	2830	2830	14
542	20240708	095300	44345845	2830	2830	2830	2830	113
543	20240708	095200	44026055	2825	2825	2825	2825	0
544	20240708	095100	44026055	2825	2825	2825	2825	7
545	20240708	095000	44006280	2830	2825	2830	2825	20
546	20240708	094900	43949715	2830	2830	2830	2830	33
547	20240708	094800	43856325	2830	2830	2830	2830	0
548	20240708	094700	43856325	2830	2830	2830	2820	218
549	20240708	094600	43241395	2825	2825	2825	2825	347
550	20240708	094500	42261120	2820	2820	2820	2820	1
551	20240708	094400	42258300	2825	2825	2825	2825	13
552	20240708	094300	42221575	2825	2825	2825	2825	0
553	20240708	094200	42221575	2825	2825	2825	2825	23
554	20240708	094100	42156600	2825	2825	2825	2825	0
555	20240708	094000	42156600	2825	2825	2825	2825	13
556	20240708	093900	42119875	2825	2825	2825	2825	2
557	20240708	093800	42114225	2825	2825	2825	2825	18
558	20240708	093700	42063375	2825	2830	2830	2825	181
559	20240708	093600	41551985	2835	2830	2835	2830	13
560	20240708	093500	41515190	2830	2830	2835	2830	15
561	20240708	093400	41472735	2830	2830	2830	2830	0
562	20240708	093300	41472735	2830	2835	2835	2830	15
563	20240708	093200	41430215	2840	2840	2840	2840	1
564	20240708	093100	41427375	2840	2830	2840	2820	10013
565	20240708	093000	13159020	2840	2835	2840	2835	2137
566	20240708	092900	7100050	2830	2830	2830	2830	5
567	20240708	092800	7085900	2830	2830	2835	2830	152
568	20240708	092700	6655370	2830	2830	2830	2830	339
569	20240708	092600	5696000	2835	2835	2835	2835	13
570	20240708	092500	5659145	2835	2835	2835	2835	0
571	20240708	092400	5659145	2835	2835	2835	2835	13
572	20240708	092300	5622290	2830	2830	2830	2830	0
573	20240708	092200	5622290	2830	2835	2835	2830	116
574	20240708	092100	5293435	2835	2835	2835	2835	13
575	20240708	092000	5256580	2835	2835	2835	2835	0
576	20240708	091900	5256580	2835	2835	2835	2835	13
577	20240708	091800	5219725	2830	2830	2830	2830	104
578	20240708	091700	4925405	2835	2840	2840	2835	14
579	20240708	091600	4885650	2835	2835	2835	2835	400
580	20240708	091500	3751650	2835	2835	2835	2835	13
581	20240708	091400	3714795	2835	2835	2835	2835	1
582	20240708	091300	3711960	2840	2840	2840	2840	13
583	20240708	091200	3675040	2835	2840	2840	2835	701
584	20240708	091100	1687640	2835	2835	2835	2835	2
585	20240708	091000	1681970	2840	2840	2840	2835	160
586	20240708	090900	1228120	2840	2840	2840	2840	0
587	20240708	090800	1228120	2840	2840	2840	2840	13
588	20240708	090700	1191200	2840	2840	2840	2840	143
589	20240708	090600	785080	2840	2840	2840	2840	13
590	20240708	090500	748160	2840	2840	2840	2840	13
591	20240708	090400	711240	2820	2820	2820	2820	1
592	20240708	090300	708420	2820	2820	2820	2820	1
593	20240708	090200	705600	2820	2820	2820	2820	1
594	20240708	090100	702780	2815	2815	2815	2815	56
595	20240708	090000	545140	2810	2810	2810	2810	194