KissMeData/009180/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185300	150858210	2835	2835	2835	2835	342
3	20240709	185200	150858210	2835	2835	2835	2835	0
4	20240709	185100	150858210	2835	2835	2835	2835	0
5	20240709	185000	150858210	2835	2835	2835	2835	0
6	20240709	184900	150858210	2835	2835	2835	2835	0
7	20240709	184800	150858210	2835	2835	2835	2835	0
8	20240709	184700	150858210	2835	2835	2835	2835	0
9	20240709	184600	150858210	2835	2835	2835	2835	0
10	20240709	184500	150858210	2835	2835	2835	2835	0
11	20240709	184400	150858210	2835	2835	2835	2835	0
12	20240709	184300	150858210	2835	2835	2835	2835	0
13	20240709	184200	150858210	2835	2835	2835	2835	0
14	20240709	184100	150858210	2835	2835	2835	2835	0
15	20240709	184000	150858210	2835	2835	2835	2835	0
16	20240709	183900	150858210	2835	2835	2835	2835	0
17	20240709	183800	150858210	2835	2835	2835	2835	0
18	20240709	183700	150858210	2835	2835	2835	2835	0
19	20240709	183600	150858210	2835	2835	2835	2835	0
20	20240709	183500	150858210	2835	2835	2835	2835	0
21	20240709	183400	150858210	2835	2835	2835	2835	0
22	20240709	183300	150858210	2835	2835	2835	2835	0
23	20240709	183200	150858210	2835	2835	2835	2835	0
24	20240709	183100	150858210	2835	2835	2835	2835	0
25	20240709	183000	150858210	2835	2835	2835	2835	0
26	20240709	182900	150858210	2835	2835	2835	2835	0
27	20240709	182800	150858210	2835	2835	2835	2835	0
28	20240709	182700	150858210	2835	2835	2835	2835	0
29	20240709	182600	150858210	2835	2835	2835	2835	0
30	20240709	182500	150858210	2835	2835	2835	2835	0
31	20240709	182400	150858210	2835	2835	2835	2835	0
32	20240709	182300	150858210	2835	2835	2835	2835	342
33	20240709	182200	150858210	2835	2835	2835	2835	0
34	20240709	182100	150858210	2835	2835	2835	2835	0
35	20240709	182000	150858210	2835	2835	2835	2835	0
36	20240709	181900	150858210	2835	2835	2835	2835	0
37	20240709	181800	150858210	2835	2835	2835	2835	0
38	20240709	181700	150858210	2835	2835	2835	2835	0
39	20240709	181600	150858210	2835	2835	2835	2835	0
40	20240709	181500	150858210	2835	2835	2835	2835	0
41	20240709	181400	150858210	2835	2835	2835	2835	0
42	20240709	181300	150858210	2835	2835	2835	2835	0
43	20240709	181200	150858210	2835	2835	2835	2835	0
44	20240709	181100	150858210	2835	2835	2835	2835	0
45	20240709	181000	150858210	2835	2835	2835	2835	0
46	20240709	180900	150858210	2835	2835	2835	2835	0
47	20240709	180800	150858210	2835	2835	2835	2835	0
48	20240709	180700	150858210	2835	2835	2835	2835	0
49	20240709	180600	150858210	2835	2835	2835	2835	0
50	20240709	180500	150858210	2835	2835	2835	2835	0
51	20240709	180400	150858210	2835	2835	2835	2835	0
52	20240709	180300	150858210	2835	2835	2835	2835	0
53	20240709	180200	150858210	2835	2835	2835	2835	0
54	20240709	180100	150858210	2835	2835	2835	2835	0
55	20240709	180000	150858210	2835	2835	2835	2835	0
56	20240709	175900	150858210	2835	2835	2835	2835	0
57	20240709	175800	150858210	2835	2835	2835	2835	0
58	20240709	175700	150858210	2835	2835	2835	2835	0
59	20240709	175600	150858210	2835	2835	2835	2835	0
60	20240709	175500	150858210	2835	2835	2835	2835	0
61	20240709	175400	150858210	2835	2835	2835	2835	0
62	20240709	175300	150858210	2835	2835	2835	2835	342
63	20240709	175200	150858210	2835	2835	2835	2835	0
64	20240709	175100	150858210	2835	2835	2835	2835	0
65	20240709	175000	150858210	2835	2835	2835	2835	0
66	20240709	174900	150858210	2835	2835	2835	2835	0
67	20240709	174800	150858210	2835	2835	2835	2835	0
68	20240709	174700	150858210	2835	2835	2835	2835	0
69	20240709	174600	150858210	2835	2835	2835	2835	0
70	20240709	174500	150858210	2835	2835	2835	2835	0
71	20240709	174400	150858210	2835	2835	2835	2835	0
72	20240709	174300	150858210	2835	2835	2835	2835	0
73	20240709	174200	150858210	2835	2835	2835	2835	0
74	20240709	174100	150858210	2835	2835	2835	2835	0
75	20240709	174000	150858210	2835	2835	2835	2835	0
76	20240709	173900	150858210	2835	2835	2835	2835	0
77	20240709	173800	150858210	2835	2835	2835	2835	0
78	20240709	173700	150858210	2835	2835	2835	2835	0
79	20240709	173600	150858210	2835	2835	2835	2835	0
80	20240709	173500	150858210	2835	2835	2835	2835	0
81	20240709	173400	150858210	2835	2835	2835	2835	0
82	20240709	173300	150858210	2835	2835	2835	2835	0
83	20240709	173200	150858210	2835	2835	2835	2835	0
84	20240709	173100	150858210	2835	2835	2835	2835	0
85	20240709	173000	150858210	2835	2835	2835	2835	0
86	20240709	172900	150858210	2835	2835	2835	2835	0
87	20240709	172800	150858210	2835	2835	2835	2835	0
88	20240709	172700	150858210	2835	2835	2835	2835	0
89	20240709	172600	150858210	2835	2835	2835	2835	0
90	20240709	172500	150858210	2835	2835	2835	2835	0
91	20240709	172400	150858210	2835	2835	2835	2835	0
92	20240709	172300	150858210	2835	2835	2835	2835	342
93	20240709	172200	150858210	2835	2835	2835	2835	0
94	20240709	172100	150858210	2835	2835	2835	2835	0
95	20240709	172000	150858210	2835	2835	2835	2835	0
96	20240709	171900	150858210	2835	2835	2835	2835	0
97	20240709	171800	150858210	2835	2835	2835	2835	0
98	20240709	171700	150858210	2835	2835	2835	2835	0
99	20240709	171600	150858210	2835	2835	2835	2835	0
100	20240709	171500	150858210	2835	2835	2835	2835	0
101	20240709	171400	150858210	2835	2835	2835	2835	0
102	20240709	171300	150858210	2835	2835	2835	2835	0
103	20240709	171200	150858210	2835	2835	2835	2835	0
104	20240709	171100	150858210	2835	2835	2835	2835	0
105	20240709	171000	150858210	2835	2835	2835	2835	0
106	20240709	170900	150858210	2835	2835	2835	2835	0
107	20240709	170800	150858210	2835	2835	2835	2835	0
108	20240709	170700	150858210	2835	2835	2835	2835	0
109	20240709	170600	150858210	2835	2835	2835	2835	0
110	20240709	170500	150858210	2835	2835	2835	2835	0
111	20240709	170400	150858210	2835	2835	2835	2835	0
112	20240709	170300	150858210	2835	2835	2835	2835	0
113	20240709	170200	150858210	2835	2835	2835	2835	0
114	20240709	170100	150858210	2835	2835	2835	2835	0
115	20240709	170000	150858210	2835	2835	2835	2835	0
116	20240709	165900	150858210	2835	2835	2835	2835	0
117	20240709	165800	150858210	2835	2835	2835	2835	0
118	20240709	165700	150858210	2835	2835	2835	2835	0
119	20240709	165600	150858210	2835	2835	2835	2835	0
120	20240709	165500	150858210	2835	2835	2835	2835	0
121	20240709	165400	150858210	2835	2835	2835	2835	0
122	20240709	165300	150858210	2835	2835	2835	2835	342
123	20240709	165200	150858210	2835	2835	2835	2835	0
124	20240709	165100	150858210	2835	2835	2835	2835	0
125	20240709	165000	150858210	2835	2835	2835	2835	0
126	20240709	164900	150858210	2835	2835	2835	2835	0
127	20240709	164800	150858210	2835	2835	2835	2835	0
128	20240709	164700	150858210	2835	2835	2835	2835	0
129	20240709	164600	150858210	2835	2835	2835	2835	0
130	20240709	164500	150858210	2835	2835	2835	2835	0
131	20240709	164400	150858210	2835	2835	2835	2835	0
132	20240709	164300	150858210	2835	2835	2835	2835	0
133	20240709	164200	150858210	2835	2835	2835	2835	0
134	20240709	164100	150858210	2835	2835	2835	2835	0
135	20240709	164000	150858210	2835	2835	2835	2835	0
136	20240709	163900	150858210	2835	2835	2835	2835	0
137	20240709	163800	150858210	2835	2835	2835	2835	0
138	20240709	163700	150858210	2835	2835	2835	2835	0
139	20240709	163600	150858210	2835	2835	2835	2835	0
140	20240709	163500	150858210	2835	2835	2835	2835	0
141	20240709	163400	150858210	2835	2835	2835	2835	0
142	20240709	163300	150858210	2835	2835	2835	2835	0
143	20240709	163200	150858210	2835	2835	2835	2835	0
144	20240709	163100	150858210	2835	2835	2835	2835	0
145	20240709	163000	150858210	2835	2835	2835	2835	0
146	20240709	162900	150858210	2835	2835	2835	2835	0
147	20240709	162800	150858210	2835	2835	2835	2835	0
148	20240709	162700	150858210	2835	2835	2835	2835	0
149	20240709	162600	150858210	2835	2835	2835	2835	0
150	20240709	162500	150858210	2835	2835	2835	2835	0
151	20240709	162400	150858210	2835	2835	2835	2835	0
152	20240709	162300	150858210	2835	2835	2835	2835	342
153	20240709	162200	150858210	2835	2835	2835	2835	0
154	20240709	162100	150858210	2835	2835	2835	2835	0
155	20240709	162000	150858210	2835	2835	2835	2835	0
156	20240709	161900	150858210	2835	2835	2835	2835	0
157	20240709	161800	150858210	2835	2835	2835	2835	0
158	20240709	161700	150858210	2835	2835	2835	2835	0
159	20240709	161600	150858210	2835	2835	2835	2835	0
160	20240709	161500	150858210	2835	2835	2835	2835	0
161	20240709	161400	150858210	2835	2835	2835	2835	0
162	20240709	161300	150858210	2835	2835	2835	2835	0
163	20240709	161200	150858210	2835	2835	2835	2835	0
164	20240709	161100	150858210	2835	2835	2835	2835	0
165	20240709	161000	150858210	2835	2835	2835	2835	0
166	20240709	160900	150858210	2835	2835	2835	2835	0
167	20240709	160800	150858210	2835	2835	2835	2835	0
168	20240709	160700	150858210	2835	2835	2835	2835	0
169	20240709	160600	150858210	2835	2835	2835	2835	0
170	20240709	160500	150858210	2835	2835	2835	2835	0
171	20240709	160400	150858210	2835	2835	2835	2835	0
172	20240709	160300	150858210	2835	2835	2835	2835	0
173	20240709	160200	150858210	2835	2835	2835	2835	0
174	20240709	160100	150858210	2835	2835	2835	2835	0
175	20240709	160000	150858210	2835	2835	2835	2835	0
176	20240709	155900	150858210	2835	2835	2835	2835	0
177	20240709	155800	150858210	2835	2835	2835	2835	0
178	20240709	155700	150858210	2835	2835	2835	2835	0
179	20240709	155600	150858210	2835	2835	2835	2835	0
180	20240709	155500	150858210	2835	2835	2835	2835	0
181	20240709	155400	150858210	2835	2835	2835	2835	0
182	20240709	155300	150858210	2835	2835	2835	2835	342
183	20240709	155200	150858210	2835	2835	2835	2835	0
184	20240709	155100	150858210	2835	2835	2835	2835	0
185	20240709	155000	150858210	2835	2835	2835	2835	0
186	20240709	154900	150858210	2835	2835	2835	2835	0
187	20240709	154800	150858210	2835	2835	2835	2835	0
188	20240709	154700	150858210	2835	2835	2835	2835	0
189	20240709	154600	150858210	2835	2835	2835	2835	0
190	20240709	154500	150858210	2835	2835	2835	2835	0
191	20240709	154400	150858210	2835	2835	2835	2835	0
192	20240709	154300	150858210	2835	2835	2835	2835	0
193	20240709	154200	150858210	2835	2835	2835	2835	0
194	20240709	154100	150858210	2835	2835	2835	2835	0
195	20240709	154000	150858210	2835	2835	2835	2835	0
196	20240709	153900	150858210	2835	2835	2835	2835	0
197	20240709	153800	150858210	2835	2835	2835	2835	0
198	20240709	153700	150858210	2835	2835	2835	2835	0
199	20240709	153600	150858210	2835	2835	2835	2835	0
200	20240709	153500	150858210	2835	2835	2835	2835	0
201	20240709	153400	150858210	2835	2835	2835	2835	0
202	20240709	153300	150858210	2835	2835	2835	2835	0
203	20240709	153200	150858210	2835	2835	2835	2835	0
204	20240709	153100	150858210	2835	2835	2835	2835	0
205	20240709	153000	150858210	2835	2835	2835	2835	342
206	20240709	152900	149888640	2825	2825	2825	2825	0
207	20240709	152800	149888640	2825	2825	2825	2825	0
208	20240709	152700	149888640	2825	2825	2825	2825	0
209	20240709	152600	149888640	2825	2825	2825	2825	0
210	20240709	152500	149888640	2825	2825	2825	2825	0
211	20240709	152400	149888640	2825	2825	2825	2825	0
212	20240709	152300	149888640	2825	2825	2825	2825	0
213	20240709	152200	149888640	2825	2825	2825	2825	0
214	20240709	152100	149888640	2825	2825	2825	2825	0
215	20240709	152000	149888640	2825	2825	2825	2825	0
216	20240709	151900	149888640	2825	2825	2825	2825	0
217	20240709	151800	149888640	2825	2825	2825	2825	14
218	20240709	151700	149849090	2825	2820	2825	2820	939
219	20240709	151600	147200815	2825	2825	2825	2825	4
220	20240709	151500	147189515	2825	2830	2830	2825	12
221	20240709	151400	147155610	2825	2825	2825	2825	0
222	20240709	151300	147155610	2825	2825	2825	2825	56
223	20240709	151200	146997410	2835	2835	2835	2835	4
224	20240709	151100	146986070	2825	2825	2825	2825	25
225	20240709	151000	146915445	2825	2825	2825	2825	0
226	20240709	150900	146915445	2825	2825	2825	2825	0
227	20240709	150800	146915445	2825	2825	2825	2825	75
228	20240709	150700	146703570	2835	2835	2835	2835	0
229	20240709	150600	146703570	2835	2835	2835	2835	0
230	20240709	150500	146703570	2835	2835	2835	2835	0
231	20240709	150400	146703570	2835	2835	2835	2830	18
232	20240709	150300	146652590	2825	2825	2825	2825	0
233	20240709	150200	146652590	2825	2825	2825	2825	0
234	20240709	150100	146652590	2825	2825	2825	2825	0
235	20240709	150000	146652590	2825	2825	2825	2825	1
236	20240709	145900	146649765	2840	2840	2840	2840	0
237	20240709	145800	146649765	2840	2840	2840	2840	0
238	20240709	145700	146649765	2840	2840	2840	2840	0
239	20240709	145600	146649765	2840	2840	2840	2840	1
240	20240709	145500	146646925	2825	2825	2825	2825	383
241	20240709	145400	145564950	2840	2840	2840	2840	0
242	20240709	145300	145564950	2840	2840	2840	2840	1
243	20240709	145200	145562110	2835	2835	2835	2835	0
244	20240709	145100	145562110	2835	2835	2835	2835	1
245	20240709	145000	145559275	2835	2835	2835	2835	565
246	20240709	144900	143957500	2835	2825	2835	2825	135
247	20240709	144800	143574785	2835	2835	2835	2835	0
248	20240709	144700	143574785	2835	2835	2835	2835	0
249	20240709	144600	143574785	2835	2835	2835	2835	1
250	20240709	144500	143571950	2825	2825	2825	2825	0
251	20240709	144400	143571950	2825	2835	2835	2825	104
252	20240709	144300	143278100	2835	2835	2835	2835	0
253	20240709	144200	143278100	2835	2835	2835	2835	400
254	20240709	144100	142144100	2835	2835	2835	2835	0
255	20240709	144000	142144100	2835	2835	2835	2835	0
256	20240709	143900	142144100	2835	2835	2835	2835	0
257	20240709	143800	142144100	2835	2835	2835	2835	0
258	20240709	143700	142144100	2835	2835	2835	2835	7
259	20240709	143600	142124255	2825	2825	2825	2825	110
260	20240709	143500	141813505	2835	2835	2835	2835	0
261	20240709	143400	141813505	2835	2835	2835	2835	1
262	20240709	143300	141810670	2820	2820	2820	2820	350
263	20240709	143200	140823670	2820	2820	2820	2820	0
264	20240709	143100	140823670	2820	2825	2825	2820	1000
265	20240709	143000	138002385	2825	2825	2825	2825	400
266	20240709	142900	136872385	2825	2825	2825	2825	400
267	20240709	142800	135742385	2825	2825	2825	2825	0
268	20240709	142700	135742385	2825	2825	2825	2825	0
269	20240709	142600	135742385	2825	2825	2825	2825	0
270	20240709	142500	135742385	2825	2825	2825	2825	0
271	20240709	142400	135742385	2825	2825	2825	2825	1
272	20240709	142300	135739560	2825	2835	2835	2825	2
273	20240709	142200	135733900	2825	2825	2825	2825	1
274	20240709	142100	135731075	2825	2825	2825	2825	0
275	20240709	142000	135731075	2825	2825	2825	2825	24
276	20240709	141900	135663275	2830	2830	2830	2830	0
277	20240709	141800	135663275	2830	2830	2830	2830	0
278	20240709	141700	135663275	2830	2830	2830	2830	0
279	20240709	141600	135663275	2830	2830	2830	2830	0
280	20240709	141500	135663275	2830	2830	2830	2830	70
281	20240709	141400	135465175	2830	2830	2830	2830	0
282	20240709	141300	135465175	2830	2830	2830	2830	0
283	20240709	141200	135465175	2830	2825	2830	2825	1076
284	20240709	141100	132420595	2825	2825	2825	2825	0
285	20240709	141000	132420595	2825	2825	2825	2825	41
286	20240709	140900	132304770	2830	2830	2830	2830	0
287	20240709	140800	132304770	2830	2830	2830	2830	75
288	20240709	140700	132092520	2830	2830	2830	2830	0
289	20240709	140600	132092520	2830	2830	2830	2830	315
290	20240709	140500	131201070	2830	2830	2830	2830	0
291	20240709	140400	131201070	2830	2830	2830	2830	31
292	20240709	140300	131113340	2820	2820	2820	2820	0
293	20240709	140200	131113340	2820	2820	2820	2820	0
294	20240709	140100	131113340	2820	2820	2820	2820	0
295	20240709	140000	131113340	2820	2820	2820	2820	0
296	20240709	135900	131113340	2820	2820	2820	2820	0
297	20240709	135800	131113340	2820	2820	2820	2820	0
298	20240709	135700	131113340	2820	2825	2825	2820	88
299	20240709	135600	130864860	2830	2830	2830	2830	8
300	20240709	135500	130842220	2830	2830	2830	2830	0
301	20240709	135400	130842220	2830	2830	2830	2830	1
302	20240709	135300	130839390	2830	2830	2830	2830	144
303	20240709	135200	130431870	2835	2835	2835	2835	0
304	20240709	135100	130431870	2835	2835	2835	2835	0
305	20240709	135000	130431870	2835	2835	2835	2835	1
306	20240709	134900	130429035	2830	2830	2830	2830	0
307	20240709	134800	130429035	2830	2830	2830	2830	0
308	20240709	134700	130429035	2830	2830	2830	2830	0
309	20240709	134600	130429035	2830	2830	2830	2830	0
310	20240709	134500	130429035	2830	2830	2830	2830	1
311	20240709	134400	130426205	2830	2830	2830	2830	0
312	20240709	134300	130426205	2830	2830	2830	2830	0
313	20240709	134200	130426205	2830	2830	2830	2830	0
314	20240709	134100	130426205	2830	2830	2830	2830	0
315	20240709	134000	130426205	2830	2830	2830	2830	0
316	20240709	133900	130426205	2830	2830	2835	2830	3020
317	20240709	133800	121870125	2820	2820	2820	2820	0
318	20240709	133700	121870125	2820	2820	2820	2820	4
319	20240709	133600	121858845	2820	2820	2820	2820	0
320	20240709	133500	121858845	2820	2820	2820	2820	100
321	20240709	133400	121576845	2815	2815	2815	2815	1
322	20240709	133300	121574030	2815	2815	2815	2815	0
323	20240709	133200	121574030	2815	2815	2815	2815	0
324	20240709	133100	121574030	2815	2815	2815	2815	0
325	20240709	133000	121574030	2815	2815	2815	2815	100
326	20240709	132900	121292530	2815	2815	2815	2815	0
327	20240709	132800	121292530	2815	2815	2815	2815	0
328	20240709	132700	121292530	2815	2815	2815	2815	0
329	20240709	132600	121292530	2815	2815	2815	2815	0
330	20240709	132500	121292530	2815	2815	2815	2815	1
331	20240709	132400	121289715	2820	2820	2820	2820	1
332	20240709	132300	121286895	2820	2820	2820	2820	0
333	20240709	132200	121286895	2820	2820	2820	2820	0
334	20240709	132100	121286895	2820	2820	2820	2820	0
335	20240709	132000	121286895	2820	2820	2820	2820	0
336	20240709	131900	121286895	2820	2820	2820	2820	0
337	20240709	131800	121286895	2820	2820	2820	2820	0
338	20240709	131700	121286895	2820	2820	2820	2820	0
339	20240709	131600	121286895	2820	2820	2820	2820	1542
340	20240709	131500	116938455	2820	2820	2820	2820	0
341	20240709	131400	116938455	2820	2820	2820	2820	0
342	20240709	131300	116938455	2820	2820	2820	2820	1
343	20240709	131200	116935635	2820	2820	2820	2820	0
344	20240709	131100	116935635	2820	2830	2830	2820	261
345	20240709	131000	116199605	2820	2820	2820	2820	0
346	20240709	130900	116199605	2820	2820	2820	2820	0
347	20240709	130800	116199605	2820	2820	2820	2820	0
348	20240709	130700	116199605	2820	2820	2820	2820	0
349	20240709	130600	116199605	2820	2820	2820	2820	108
350	20240709	130500	115895045	2830	2830	2830	2830	0
351	20240709	130400	115895045	2830	2830	2830	2830	1
352	20240709	130300	115892215	2830	2830	2830	2830	1
353	20240709	130200	115889385	2825	2825	2825	2825	300
354	20240709	130100	115041885	2820	2820	2820	2820	0
355	20240709	130000	115041885	2820	2820	2820	2820	791
356	20240709	125900	112811265	2820	2820	2820	2820	1
357	20240709	125800	112808445	2820	2820	2820	2820	0
358	20240709	125700	112808445	2820	2820	2820	2820	0
359	20240709	125600	112808445	2820	2820	2820	2820	0
360	20240709	125500	112808445	2820	2820	2820	2820	0
361	20240709	125400	112808445	2820	2820	2820	2820	0
362	20240709	125300	112808445	2820	2820	2820	2820	0
363	20240709	125200	112808445	2820	2820	2820	2820	0
364	20240709	125100	112808445	2820	2820	2820	2820	0
365	20240709	125000	112808445	2820	2820	2820	2820	0
366	20240709	124900	112808445	2820	2820	2820	2820	0
367	20240709	124800	112808445	2820	2820	2820	2820	0
368	20240709	124700	112808445	2820	2820	2820	2820	0
369	20240709	124600	112808445	2820	2820	2820	2820	0
370	20240709	124500	112808445	2820	2820	2820	2820	0
371	20240709	124400	112808445	2820	2820	2820	2820	0
372	20240709	124300	112808445	2820	2820	2820	2820	0
373	20240709	124200	112808445	2820	2820	2820	2820	0
374	20240709	124100	112808445	2820	2820	2820	2820	0
375	20240709	124000	112808445	2820	2820	2820	2820	49
376	20240709	123900	112670265	2820	2820	2820	2820	0
377	20240709	123800	112670265	2820	2820	2820	2820	0
378	20240709	123700	112670265	2820	2820	2820	2820	0
379	20240709	123600	112670265	2820	2820	2820	2820	48
380	20240709	123500	112534905	2820	2820	2820	2820	200
381	20240709	123400	111970905	2810	2810	2810	2810	3
382	20240709	123300	111962475	2810	2810	2810	2810	0
383	20240709	123200	111962475	2810	2810	2810	2810	150
384	20240709	123100	111540975	2820	2820	2820	2820	0
385	20240709	123000	111540975	2820	2820	2820	2820	2
386	20240709	122900	111535335	2810	2810	2810	2810	0
387	20240709	122800	111535335	2810	2810	2810	2810	8
388	20240709	122700	111512855	2810	2820	2820	2810	5000
389	20240709	122600	97446135	2825	2830	2830	2825	2986
390	20240709	122500	89003995	2830	2835	2835	2830	249
391	20240709	122400	88298420	2850	2850	2850	2850	0
392	20240709	122300	88298420	2850	2850	2850	2850	0
393	20240709	122200	88298420	2850	2850	2850	2850	14
394	20240709	122100	88258520	2860	2860	2860	2860	0
395	20240709	122000	88258520	2860	2860	2860	2860	0
396	20240709	121900	88258520	2860	2860	2860	2860	0
397	20240709	121800	88258520	2860	2860	2860	2860	0
398	20240709	121700	88258520	2860	2860	2860	2860	0
399	20240709	121600	88258520	2860	2860	2860	2860	0
400	20240709	121500	88258520	2860	2860	2860	2860	0
401	20240709	121400	88258520	2860	2860	2860	2860	0
402	20240709	121300	88258520	2860	2860	2860	2860	0
403	20240709	121200	88258520	2860	2860	2860	2860	0
404	20240709	121100	88258520	2860	2860	2860	2860	0
405	20240709	121000	88258520	2860	2860	2860	2860	0
406	20240709	120900	88258520	2860	2860	2860	2860	0
407	20240709	120800	88258520	2860	2860	2860	2860	1
408	20240709	120700	88255660	2860	2860	2860	2860	0
409	20240709	120600	88255660	2860	2860	2860	2860	0
410	20240709	120500	88255660	2860	2860	2860	2860	0
411	20240709	120400	88255660	2860	2860	2860	2860	10
412	20240709	120300	88227060	2860	2860	2860	2860	0
413	20240709	120200	88227060	2860	2860	2860	2860	0
414	20240709	120100	88227060	2860	2860	2860	2860	0
415	20240709	120000	88227060	2860	2860	2860	2860	0
416	20240709	115900	88227060	2860	2860	2860	2860	0
417	20240709	115800	88227060	2860	2860	2860	2860	0
418	20240709	115700	88227060	2860	2860	2860	2860	0
419	20240709	115600	88227060	2860	2860	2860	2860	0
420	20240709	115500	88227060	2860	2845	2860	2835	7610
421	20240709	115400	66612475	2860	2860	2860	2860	0
422	20240709	115300	66612475	2860	2860	2860	2860	10
423	20240709	115200	66583875	2850	2850	2850	2850	0
424	20240709	115100	66583875	2850	2850	2850	2850	0
425	20240709	115000	66583875	2850	2850	2850	2850	0
426	20240709	114900	66583875	2850	2850	2850	2850	0
427	20240709	114800	66583875	2850	2850	2850	2850	0
428	20240709	114700	66583875	2850	2850	2850	2850	0
429	20240709	114600	66583875	2850	2850	2850	2850	0
430	20240709	114500	66583875	2850	2850	2850	2850	0
431	20240709	114400	66583875	2850	2850	2850	2850	1000
432	20240709	114300	63733875	2850	2850	2850	2850	0
433	20240709	114200	63733875	2850	2850	2850	2850	0
434	20240709	114100	63733875	2850	2850	2850	2850	10
435	20240709	114000	63705375	2850	2850	2850	2850	0
436	20240709	113900	63705375	2850	2850	2850	2850	0
437	20240709	113800	63705375	2850	2850	2850	2850	0
438	20240709	113700	63705375	2850	2850	2850	2850	0
439	20240709	113600	63705375	2850	2850	2850	2850	0
440	20240709	113500	63705375	2850	2850	2850	2850	0
441	20240709	113400	63705375	2850	2850	2850	2850	0
442	20240709	113300	63705375	2850	2850	2850	2850	0
443	20240709	113200	63705375	2850	2850	2850	2850	0
444	20240709	113100	63705375	2850	2850	2850	2850	0
445	20240709	113000	63705375	2850	2850	2850	2850	0
446	20240709	112900	63705375	2850	2850	2850	2850	0
447	20240709	112800	63705375	2850	2850	2850	2850	0
448	20240709	112700	63705375	2850	2850	2850	2850	0
449	20240709	112600	63705375	2850	2850	2850	2850	0
450	20240709	112500	63705375	2850	2850	2850	2850	3
451	20240709	112400	63696825	2850	2850	2850	2850	0
452	20240709	112300	63696825	2850	2850	2850	2850	0
453	20240709	112200	63696825	2850	2850	2850	2850	0
454	20240709	112100	63696825	2850	2850	2850	2850	0
455	20240709	112000	63696825	2850	2850	2850	2850	0
456	20240709	111900	63696825	2850	2850	2850	2850	0
457	20240709	111800	63696825	2850	2850	2850	2850	118
458	20240709	111700	63360525	2850	2850	2850	2850	0
459	20240709	111600	63360525	2850	2850	2850	2850	12
460	20240709	111500	63326325	2850	2850	2850	2850	2
461	20240709	111400	63320625	2850	2850	2850	2850	0
462	20240709	111300	63320625	2850	2850	2850	2850	96
463	20240709	111200	63047025	2860	2860	2860	2860	0
464	20240709	111100	63047025	2860	2860	2860	2860	0
465	20240709	111000	63047025	2860	2860	2860	2860	0
466	20240709	110900	63047025	2860	2860	2860	2860	0
467	20240709	110800	63047025	2860	2860	2860	2860	0
468	20240709	110700	63047025	2860	2855	2860	2855	2
469	20240709	110600	63041310	2860	2860	2860	2860	1
470	20240709	110500	63038450	2845	2845	2845	2845	0
471	20240709	110400	63038450	2845	2845	2845	2845	0
472	20240709	110300	63038450	2845	2845	2845	2845	0
473	20240709	110200	63038450	2845	2845	2845	2845	191
474	20240709	110100	62495055	2860	2860	2860	2860	0
475	20240709	110000	62495055	2860	2860	2860	2860	0
476	20240709	105900	62495055	2860	2850	2860	2850	5
477	20240709	105800	62480775	2850	2850	2850	2850	0
478	20240709	105700	62480775	2850	2850	2850	2850	0
479	20240709	105600	62480775	2850	2850	2850	2850	0
480	20240709	105500	62480775	2850	2850	2850	2850	1090
481	20240709	105400	59374275	2840	2840	2840	2840	1
482	20240709	105300	59371435	2840	2840	2840	2840	1
483	20240709	105200	59368595	2840	2840	2840	2840	1
484	20240709	105100	59365755	2840	2840	2840	2840	0
485	20240709	105000	59365755	2840	2840	2840	2840	0
486	20240709	104900	59365755	2840	2840	2840	2840	0
487	20240709	104800	59365755	2840	2840	2840	2840	1
488	20240709	104700	59362915	2840	2840	2840	2840	1
489	20240709	104600	59360075	2840	2840	2840	2840	8
490	20240709	104500	59337355	2845	2845	2845	2845	633
491	20240709	104400	57536470	2850	2850	2850	2850	0
492	20240709	104300	57536470	2850	2850	2850	2850	0
493	20240709	104200	57536470	2850	2850	2850	2850	0
494	20240709	104100	57536470	2850	2850	2850	2850	0
495	20240709	104000	57536470	2850	2850	2850	2850	0
496	20240709	103900	57536470	2850	2850	2850	2850	0
497	20240709	103800	57536470	2850	2850	2850	2850	0
498	20240709	103700	57536470	2850	2850	2850	2850	0
499	20240709	103600	57536470	2850	2850	2850	2850	0
500	20240709	103500	57536470	2850	2850	2850	2850	12
501	20240709	103400	57502270	2860	2860	2860	2860	1
502	20240709	103300	57499410	2850	2850	2850	2850	92
503	20240709	103200	57237210	2860	2860	2860	2860	0
504	20240709	103100	57237210	2860	2860	2860	2860	0
505	20240709	103000	57237210	2860	2860	2860	2860	0
506	20240709	102900	57237210	2860	2860	2860	2860	0
507	20240709	102800	57237210	2860	2860	2860	2860	0
508	20240709	102700	57237210	2860	2860	2860	2860	244
509	20240709	102600	56539370	2860	2860	2860	2860	0
510	20240709	102500	56539370	2860	2850	2860	2845	478
511	20240709	102400	55177655	2850	2850	2850	2850	0
512	20240709	102300	55177655	2850	2850	2850	2850	0
513	20240709	102200	55177655	2850	2850	2850	2850	240
514	20240709	102100	54493655	2860	2860	2860	2860	0
515	20240709	102000	54493655	2860	2860	2860	2860	0
516	20240709	101900	54493655	2860	2860	2860	2860	0
517	20240709	101800	54493655	2860	2860	2860	2860	2
518	20240709	101700	54487935	2860	2860	2860	2855	6
519	20240709	101600	54470780	2855	2855	2855	2855	0
520	20240709	101500	54470780	2855	2855	2860	2855	6
521	20240709	101400	54453645	2860	2860	2860	2860	0
522	20240709	101300	54453645	2860	2860	2860	2860	0
523	20240709	101200	54453645	2860	2855	2860	2855	2
524	20240709	101100	54447930	2860	2860	2860	2860	5
525	20240709	101000	54433630	2860	2855	2860	2855	2
526	20240709	100900	54427915	2860	2860	2860	2860	0
527	20240709	100800	54427915	2860	2860	2860	2860	0
528	20240709	100700	54427915	2860	2860	2860	2860	0
529	20240709	100600	54427915	2860	2860	2860	2860	2
530	20240709	100500	54422195	2860	2860	2860	2860	110
531	20240709	100400	54107595	2860	2860	2860	2860	0
532	20240709	100300	54107595	2860	2860	2860	2860	0
533	20240709	100200	54107595	2860	2850	2860	2850	298
534	20240709	100100	53255355	2850	2850	2850	2850	15
535	20240709	100000	53212605	2850	2850	2850	2850	0
536	20240709	095900	53212605	2850	2850	2850	2850	0
537	20240709	095800	53212605	2850	2850	2850	2850	0
538	20240709	095700	53212605	2850	2850	2850	2850	0
539	20240709	095600	53212605	2850	2850	2850	2850	1
540	20240709	095500	53209755	2860	2860	2860	2860	0
541	20240709	095400	53209755	2860	2860	2860	2860	0
542	20240709	095300	53209755	2860	2850	2860	2850	155
543	20240709	095200	52767955	2850	2850	2850	2850	100
544	20240709	095100	52482955	2850	2860	2860	2850	49
545	20240709	095000	52343225	2860	2860	2860	2860	8
546	20240709	094900	52320345	2855	2855	2855	2855	100
547	20240709	094800	52034845	2855	2855	2855	2855	0
548	20240709	094700	52034845	2855	2855	2855	2855	1
549	20240709	094600	52031990	2860	2860	2860	2860	9
550	20240709	094500	52006250	2860	2860	2860	2860	2
551	20240709	094400	52000530	2860	2860	2860	2860	0
552	20240709	094300	52000530	2860	2860	2860	2860	0
553	20240709	094200	52000530	2860	2860	2860	2860	0
554	20240709	094100	52000530	2860	2860	2860	2860	0
555	20240709	094000	52000530	2860	2860	2860	2860	0
556	20240709	093900	52000530	2860	2860	2860	2860	1940
557	20240709	093800	46452130	2860	2860	2860	2860	30
558	20240709	093700	46366330	2865	2875	2875	2860	5
559	20240709	093600	46351995	2870	2860	2870	2860	34
560	20240709	093500	46254715	2875	2870	2875	2870	105
561	20240709	093400	45953360	2865	2865	2865	2865	1992
562	20240709	093300	40246280	2880	2870	2880	2865	812
563	20240709	093200	37915945	2875	2875	2875	2875	90
564	20240709	093100	37657195	2870	2870	2870	2870	260
565	20240709	093000	36910995	2865	2865	2865	2865	30
566	20240709	092900	36825045	2865	2865	2865	2865	30
567	20240709	092800	36739095	2870	2860	2870	2860	32
568	20240709	092700	36647555	2865	2865	2865	2865	0
569	20240709	092600	36647555	2865	2870	2870	2865	1496
570	20240709	092500	32361110	2870	2870	2870	2870	30
571	20240709	092400	32275010	2890	2890	2890	2890	0
572	20240709	092300	32275010	2890	2870	2890	2865	3957
573	20240709	092200	20847150	2865	2870	2870	2865	535
574	20240709	092100	19311875	2865	2865	2865	2865	30
575	20240709	092000	19225925	2875	2865	2875	2860	1109
576	20240709	091900	16046495	2875	2855	2875	2855	1090
577	20240709	091800	12926115	2855	2855	2855	2855	1
578	20240709	091700	12923260	2850	2850	2850	2850	0
579	20240709	091600	12923260	2850	2850	2850	2850	871
580	20240709	091500	10440910	2850	2850	2850	2850	41
581	20240709	091400	10324060	2850	2850	2850	2850	0
582	20240709	091300	10324060	2850	2850	2850	2850	3
583	20240709	091200	10315510	2845	2845	2845	2845	1899
584	20240709	091100	4912855	2845	2845	2845	2845	402
585	20240709	091000	3769165	2850	2850	2850	2850	50
586	20240709	090900	3626665	2850	2850	2850	2850	3
587	20240709	090800	3618115	2850	2850	2850	2850	106
588	20240709	090700	3316015	2850	2850	2850	2850	2
589	20240709	090600	3310315	2850	2845	2850	2845	6
590	20240709	090500	3293220	2850	2850	2850	2850	4
591	20240709	090400	3281820	2845	2845	2845	2845	15
592	20240709	090300	3239145	2850	2845	2850	2845	3
593	20240709	090200	3230605	2840	2840	2840	2840	0
594	20240709	090100	3230605	2840	2850	2850	2840	996
595	20240709	090000	396150	2850	2850	2850	2850	139