KissMeData/009780/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185500	1306073870	5860	5860	5860	5860	3358
3	20240705	185400	1306073870	5860	5860	5860	5860	0
4	20240705	185300	1306073870	5860	5860	5860	5860	0
5	20240705	185200	1306073870	5860	5860	5860	5860	0
6	20240705	185100	1306073870	5860	5860	5860	5860	0
7	20240705	185000	1306073870	5860	5860	5860	5860	0
8	20240705	184900	1306073870	5860	5860	5860	5860	0
9	20240705	184800	1306073870	5860	5860	5860	5860	0
10	20240705	184700	1306073870	5860	5860	5860	5860	0
11	20240705	184600	1306073870	5860	5860	5860	5860	0
12	20240705	184500	1306073870	5860	5860	5860	5860	0
13	20240705	184400	1306073870	5860	5860	5860	5860	0
14	20240705	184300	1306073870	5860	5860	5860	5860	0
15	20240705	184200	1306073870	5860	5860	5860	5860	0
16	20240705	184100	1306073870	5860	5860	5860	5860	0
17	20240705	184000	1306073870	5860	5860	5860	5860	0
18	20240705	183900	1306073870	5860	5860	5860	5860	0
19	20240705	183800	1306073870	5860	5860	5860	5860	0
20	20240705	183700	1306073870	5860	5860	5860	5860	0
21	20240705	183600	1306073870	5860	5860	5860	5860	0
22	20240705	183500	1306073870	5860	5860	5860	5860	0
23	20240705	183400	1306073870	5860	5860	5860	5860	0
24	20240705	183300	1306073870	5860	5860	5860	5860	0
25	20240705	183200	1306073870	5860	5860	5860	5860	0
26	20240705	183100	1306073870	5860	5860	5860	5860	0
27	20240705	183000	1306073870	5860	5860	5860	5860	0
28	20240705	182900	1306073870	5860	5860	5860	5860	0
29	20240705	182800	1306073870	5860	5860	5860	5860	0
30	20240705	182700	1306073870	5860	5860	5860	5860	0
31	20240705	182600	1306073870	5860	5860	5860	5860	0
32	20240705	182500	1306073870	5860	5860	5860	5860	3358
33	20240705	182400	1306073870	5860	5860	5860	5860	0
34	20240705	182300	1306073870	5860	5860	5860	5860	0
35	20240705	182200	1306073870	5860	5860	5860	5860	0
36	20240705	182100	1306073870	5860	5860	5860	5860	0
37	20240705	182000	1306073870	5860	5860	5860	5860	0
38	20240705	181900	1306073870	5860	5860	5860	5860	0
39	20240705	181800	1306073870	5860	5860	5860	5860	0
40	20240705	181700	1306073870	5860	5860	5860	5860	0
41	20240705	181600	1306073870	5860	5860	5860	5860	0
42	20240705	181500	1306073870	5860	5860	5860	5860	0
43	20240705	181400	1306073870	5860	5860	5860	5860	0
44	20240705	181300	1306073870	5860	5860	5860	5860	0
45	20240705	181200	1306073870	5860	5860	5860	5860	0
46	20240705	181100	1306073870	5860	5860	5860	5860	0
47	20240705	181000	1306073870	5860	5860	5860	5860	0
48	20240705	180900	1306073870	5860	5860	5860	5860	0
49	20240705	180800	1306073870	5860	5860	5860	5860	0
50	20240705	180700	1306073870	5860	5860	5860	5860	0
51	20240705	180600	1306073870	5860	5860	5860	5860	0
52	20240705	180500	1306073870	5860	5860	5860	5860	0
53	20240705	180400	1306073870	5860	5860	5860	5860	0
54	20240705	180300	1306073870	5860	5860	5860	5860	0
55	20240705	180200	1306073870	5860	5860	5860	5860	0
56	20240705	180100	1306073870	5860	5860	5860	5860	0
57	20240705	180000	1306073870	5860	5860	5860	5860	0
58	20240705	175900	1306073870	5860	5860	5860	5860	0
59	20240705	175800	1306073870	5860	5860	5860	5860	0
60	20240705	175700	1306073870	5860	5860	5860	5860	0
61	20240705	175600	1306073870	5860	5860	5860	5860	0
62	20240705	175500	1306073870	5860	5860	5860	5860	3358
63	20240705	175400	1306073870	5860	5860	5860	5860	0
64	20240705	175300	1306073870	5860	5860	5860	5860	0
65	20240705	175200	1306073870	5860	5860	5860	5860	0
66	20240705	175100	1306073870	5860	5860	5860	5860	0
67	20240705	175000	1306073870	5860	5860	5860	5860	0
68	20240705	174900	1306073870	5860	5860	5860	5860	0
69	20240705	174800	1306073870	5860	5860	5860	5860	0
70	20240705	174700	1306073870	5860	5860	5860	5860	0
71	20240705	174600	1306073870	5860	5860	5860	5860	0
72	20240705	174500	1306073870	5860	5860	5860	5860	0
73	20240705	174400	1306073870	5860	5860	5860	5860	0
74	20240705	174300	1306073870	5860	5860	5860	5860	0
75	20240705	174200	1306073870	5860	5860	5860	5860	0
76	20240705	174100	1306073870	5860	5860	5860	5860	0
77	20240705	174000	1306073870	5860	5860	5860	5860	0
78	20240705	173900	1306073870	5860	5860	5860	5860	0
79	20240705	173800	1306073870	5860	5860	5860	5860	0
80	20240705	173700	1306073870	5860	5860	5860	5860	0
81	20240705	173600	1306073870	5860	5860	5860	5860	0
82	20240705	173500	1306073870	5860	5860	5860	5860	0
83	20240705	173400	1306073870	5860	5860	5860	5860	0
84	20240705	173300	1306073870	5860	5860	5860	5860	0
85	20240705	173200	1306073870	5860	5860	5860	5860	0
86	20240705	173100	1306073870	5860	5860	5860	5860	0
87	20240705	173000	1306073870	5860	5860	5860	5860	0
88	20240705	172900	1306073870	5860	5860	5860	5860	0
89	20240705	172800	1306073870	5860	5860	5860	5860	0
90	20240705	172700	1306073870	5860	5860	5860	5860	0
91	20240705	172600	1306073870	5860	5860	5860	5860	0
92	20240705	172500	1306073870	5860	5860	5860	5860	3358
93	20240705	172400	1306073870	5860	5860	5860	5860	0
94	20240705	172300	1306073870	5860	5860	5860	5860	0
95	20240705	172200	1306073870	5860	5860	5860	5860	0
96	20240705	172100	1306073870	5860	5860	5860	5860	0
97	20240705	172000	1306073870	5860	5860	5860	5860	0
98	20240705	171900	1306073870	5860	5860	5860	5860	0
99	20240705	171800	1306073870	5860	5860	5860	5860	0
100	20240705	171700	1306073870	5860	5860	5860	5860	0
101	20240705	171600	1306073870	5860	5860	5860	5860	0
102	20240705	171500	1306073870	5860	5860	5860	5860	0
103	20240705	171400	1306073870	5860	5860	5860	5860	0
104	20240705	171300	1306073870	5860	5860	5860	5860	0
105	20240705	171200	1306073870	5860	5860	5860	5860	0
106	20240705	171100	1306073870	5860	5860	5860	5860	0
107	20240705	171000	1306073870	5860	5860	5860	5860	0
108	20240705	170900	1306073870	5860	5860	5860	5860	0
109	20240705	170800	1306073870	5860	5860	5860	5860	0
110	20240705	170700	1306073870	5860	5860	5860	5860	0
111	20240705	170600	1306073870	5860	5860	5860	5860	0
112	20240705	170500	1306073870	5860	5860	5860	5860	0
113	20240705	170400	1306073870	5860	5860	5860	5860	0
114	20240705	170300	1306073870	5860	5860	5860	5860	0
115	20240705	170200	1306073870	5860	5860	5860	5860	0
116	20240705	170100	1306073870	5860	5860	5860	5860	0
117	20240705	170000	1306073870	5860	5860	5860	5860	0
118	20240705	165900	1306073870	5860	5860	5860	5860	0
119	20240705	165800	1306073870	5860	5860	5860	5860	0
120	20240705	165700	1306073870	5860	5860	5860	5860	0
121	20240705	165600	1306073870	5860	5860	5860	5860	0
122	20240705	165500	1306073870	5860	5860	5860	5860	3358
123	20240705	165400	1306073870	5860	5860	5860	5860	0
124	20240705	165300	1306073870	5860	5860	5860	5860	0
125	20240705	165200	1306073870	5860	5860	5860	5860	0
126	20240705	165100	1306073870	5860	5860	5860	5860	0
127	20240705	165000	1306073870	5860	5860	5860	5860	0
128	20240705	164900	1306073870	5860	5860	5860	5860	0
129	20240705	164800	1306073870	5860	5860	5860	5860	0
130	20240705	164700	1306073870	5860	5860	5860	5860	0
131	20240705	164600	1306073870	5860	5860	5860	5860	0
132	20240705	164500	1306073870	5860	5860	5860	5860	0
133	20240705	164400	1306073870	5860	5860	5860	5860	0
134	20240705	164300	1306073870	5860	5860	5860	5860	0
135	20240705	164200	1306073870	5860	5860	5860	5860	0
136	20240705	164100	1306073870	5860	5860	5860	5860	0
137	20240705	164000	1306073870	5860	5860	5860	5860	0
138	20240705	163900	1306073870	5860	5860	5860	5860	0
139	20240705	163800	1306073870	5860	5860	5860	5860	0
140	20240705	163700	1306073870	5860	5860	5860	5860	0
141	20240705	163600	1306073870	5860	5860	5860	5860	0
142	20240705	163500	1306073870	5860	5860	5860	5860	0
143	20240705	163400	1306073870	5860	5860	5860	5860	0
144	20240705	163300	1306073870	5860	5860	5860	5860	0
145	20240705	163200	1306073870	5860	5860	5860	5860	0
146	20240705	163100	1306073870	5860	5860	5860	5860	0
147	20240705	163000	1306073870	5860	5860	5860	5860	0
148	20240705	162900	1306073870	5860	5860	5860	5860	0
149	20240705	162800	1306073870	5860	5860	5860	5860	0
150	20240705	162700	1306073870	5860	5860	5860	5860	0
151	20240705	162600	1306073870	5860	5860	5860	5860	0
152	20240705	162500	1306073870	5860	5860	5860	5860	3358
153	20240705	162400	1306073870	5860	5860	5860	5860	0
154	20240705	162300	1306073870	5860	5860	5860	5860	0
155	20240705	162200	1306073870	5860	5860	5860	5860	0
156	20240705	162100	1306073870	5860	5860	5860	5860	0
157	20240705	162000	1306073870	5860	5860	5860	5860	0
158	20240705	161900	1306073870	5860	5860	5860	5860	0
159	20240705	161800	1306073870	5860	5860	5860	5860	0
160	20240705	161700	1306073870	5860	5860	5860	5860	0
161	20240705	161600	1306073870	5860	5860	5860	5860	0
162	20240705	161500	1306073870	5860	5860	5860	5860	0
163	20240705	161400	1306073870	5860	5860	5860	5860	0
164	20240705	161300	1306073870	5860	5860	5860	5860	0
165	20240705	161200	1306073870	5860	5860	5860	5860	0
166	20240705	161100	1306073870	5860	5860	5860	5860	0
167	20240705	161000	1306073870	5860	5860	5860	5860	0
168	20240705	160900	1306073870	5860	5860	5860	5860	0
169	20240705	160800	1306073870	5860	5860	5860	5860	0
170	20240705	160700	1306073870	5860	5860	5860	5860	0
171	20240705	160600	1306073870	5860	5860	5860	5860	0
172	20240705	160500	1306073870	5860	5860	5860	5860	0
173	20240705	160400	1306073870	5860	5860	5860	5860	0
174	20240705	160300	1306073870	5860	5860	5860	5860	0
175	20240705	160200	1306073870	5860	5860	5860	5860	0
176	20240705	160100	1306073870	5860	5860	5860	5860	0
177	20240705	160000	1306073870	5860	5860	5860	5860	0
178	20240705	155900	1306073870	5860	5860	5860	5860	0
179	20240705	155800	1306073870	5860	5860	5860	5860	0
180	20240705	155700	1306073870	5860	5860	5860	5860	0
181	20240705	155600	1306073870	5860	5860	5860	5860	0
182	20240705	155500	1306073870	5860	5860	5860	5860	3358
183	20240705	155400	1306073870	5860	5860	5860	5860	0
184	20240705	155300	1306073870	5860	5860	5860	5860	0
185	20240705	155200	1306073870	5860	5860	5860	5860	0
186	20240705	155100	1306073870	5860	5860	5860	5860	0
187	20240705	155000	1306073870	5860	5860	5860	5860	0
188	20240705	154900	1306073870	5860	5860	5860	5860	0
189	20240705	154800	1306073870	5860	5860	5860	5860	0
190	20240705	154700	1306073870	5860	5860	5860	5860	0
191	20240705	154600	1306073870	5860	5860	5860	5860	0
192	20240705	154500	1306073870	5860	5860	5860	5860	0
193	20240705	154400	1306073870	5860	5860	5860	5860	0
194	20240705	154300	1306073870	5860	5860	5860	5860	0
195	20240705	154200	1306073870	5860	5860	5860	5860	0
196	20240705	154100	1306073870	5860	5860	5860	5860	0
197	20240705	154000	1306073870	5860	5860	5860	5860	0
198	20240705	153900	1306073870	5860	5860	5860	5860	0
199	20240705	153800	1306073870	5860	5860	5860	5860	0
200	20240705	153700	1306073870	5860	5860	5860	5860	0
201	20240705	153600	1306073870	5860	5860	5860	5860	0
202	20240705	153500	1306073870	5860	5860	5860	5860	0
203	20240705	153400	1306073870	5860	5860	5860	5860	0
204	20240705	153300	1306073870	5860	5860	5860	5860	0
205	20240705	153200	1306073870	5860	5860	5860	5860	0
206	20240705	153100	1306073870	5860	5860	5860	5860	0
207	20240705	153000	1306073870	5860	5860	5860	5860	3358
208	20240705	152900	1286395990	5870	5870	5870	5870	0
209	20240705	152800	1286395990	5870	5870	5870	5870	0
210	20240705	152700	1286395990	5870	5870	5870	5870	0
211	20240705	152600	1286395990	5870	5870	5870	5870	0
212	20240705	152500	1286395990	5870	5870	5870	5870	0
213	20240705	152400	1286395990	5870	5870	5870	5870	0
214	20240705	152300	1286395990	5870	5870	5870	5870	0
215	20240705	152200	1286395990	5870	5870	5870	5870	0
216	20240705	152100	1286395990	5870	5870	5870	5870	0
217	20240705	152000	1286395990	5870	5870	5870	5870	0
218	20240705	151900	1286395990	5870	5820	5870	5800	6546
219	20240705	151800	1248256460	5820	5820	5830	5820	1013
220	20240705	151700	1242360590	5830	5830	5830	5830	401
221	20240705	151600	1240022760	5840	5830	5840	5830	28
222	20240705	151500	1239859410	5830	5830	5830	5830	128
223	20240705	151400	1239113170	5830	5830	5850	5830	405
224	20240705	151300	1236751920	5830	5860	5860	5830	1008
225	20240705	151200	1230875040	5830	5850	5850	5830	267
226	20240705	151100	1229316310	5870	5870	5870	5870	547
227	20240705	151000	1226105420	5870	5900	5900	5870	421
228	20240705	150900	1223634120	5900	5830	5900	5830	8222
229	20240705	150800	1175342100	5830	5820	5840	5820	1719
230	20240705	150700	1165324400	5830	5850	5850	5830	1222
231	20240705	150600	1158190050	5840	5840	5840	5840	0
232	20240705	150500	1158190050	5840	5840	5840	5840	1499
233	20240705	150400	1149435890	5840	5840	5840	5840	1555
234	20240705	150300	1140354690	5850	5850	5850	5850	0
235	20240705	150200	1140354690	5850	5850	5850	5840	114
236	20240705	150100	1139688790	5850	5850	5850	5850	317
237	20240705	150000	1137834340	5850	5860	5860	5850	4265
238	20240705	145900	1112870220	5870	5860	5870	5860	914
239	20240705	145800	1107509180	5870	5870	5870	5870	0
240	20240705	145700	1107509180	5870	5870	5870	5870	693
241	20240705	145600	1103441270	5880	5880	5880	5880	1055
242	20240705	145500	1097237870	5880	5880	5880	5880	58
243	20240705	145400	1096896830	5880	5880	5880	5880	300
244	20240705	145300	1095132830	5880	5870	5880	5870	258
245	20240705	145200	1093618290	5870	5870	5870	5870	787
246	20240705	145100	1088998600	5870	5870	5880	5870	301
247	20240705	145000	1087229990	5860	5860	5860	5860	437
248	20240705	144900	1084669170	5860	5860	5860	5860	0
249	20240705	144800	1084669170	5860	5850	5860	5850	200
250	20240705	144700	1083499110	5850	5860	5860	5850	122
251	20240705	144600	1082784200	5860	5860	5860	5860	0
252	20240705	144500	1082784200	5860	5860	5860	5860	634
253	20240705	144400	1079068960	5850	5850	5850	5850	0
254	20240705	144300	1079068960	5850	5850	5850	5850	0
255	20240705	144200	1079068960	5850	5850	5850	5850	95
256	20240705	144100	1078513210	5860	5860	5860	5860	1245
257	20240705	144000	1071217510	5840	5840	5840	5840	0
258	20240705	143900	1071217510	5840	5840	5840	5840	0
259	20240705	143800	1071217510	5840	5840	5840	5840	15
260	20240705	143700	1071129910	5850	5850	5850	5850	0
261	20240705	143600	1071129910	5850	5850	5850	5850	1
262	20240705	143500	1071124060	5840	5840	5840	5840	0
263	20240705	143400	1071124060	5840	5840	5840	5840	0
264	20240705	143300	1071124060	5840	5850	5850	5840	634
265	20240705	143200	1067418700	5850	5850	5850	5850	308
266	20240705	143100	1065616900	5840	5830	5840	5830	1848
267	20240705	143000	1054835330	5830	5830	5830	5830	12
268	20240705	142900	1054765370	5830	5830	5830	5830	0
269	20240705	142800	1054765370	5830	5830	5830	5830	20
270	20240705	142700	1054648770	5830	5830	5830	5830	547
271	20240705	142600	1051459760	5820	5810	5820	5810	16
272	20240705	142500	1051366670	5820	5820	5820	5820	30
273	20240705	142400	1051192070	5820	5820	5820	5820	12
274	20240705	142300	1051122230	5820	5820	5820	5820	0
275	20240705	142200	1051122230	5820	5820	5820	5820	5
276	20240705	142100	1051093130	5810	5820	5820	5810	1286
277	20240705	142000	1043621210	5810	5820	5820	5810	2496
278	20240705	141900	1029112100	5830	5830	5830	5830	10
279	20240705	141800	1029053800	5820	5830	5830	5820	20
280	20240705	141700	1028937300	5830	5820	5830	5820	346
281	20240705	141600	1026923430	5830	5830	5830	5830	541
282	20240705	141500	1023769400	5830	5830	5830	5830	0
283	20240705	141400	1023769400	5830	5830	5830	5830	8
284	20240705	141300	1023722760	5830	5830	5830	5830	11
285	20240705	141200	1023658630	5840	5840	5840	5840	391
286	20240705	141100	1021375190	5840	5840	5840	5840	0
287	20240705	141000	1021375190	5840	5840	5840	5840	0
288	20240705	140900	1021375190	5840	5840	5840	5840	0
289	20240705	140800	1021375190	5840	5840	5840	5840	0
290	20240705	140700	1021375190	5840	5840	5840	5840	2884
291	20240705	140600	1004532630	5840	5840	5840	5840	79
292	20240705	140500	1004071270	5850	5850	5850	5850	185
293	20240705	140400	1002989020	5850	5850	5850	5850	0
294	20240705	140300	1002989020	5850	5850	5860	5850	427
295	20240705	140200	1000491060	5850	5850	5850	5850	803
296	20240705	140100	995793510	5860	5860	5860	5860	56
297	20240705	140000	995465350	5860	5860	5860	5860	0
298	20240705	135900	995465350	5860	5850	5860	5850	250
299	20240705	135800	994002350	5850	5850	5850	5830	571
300	20240705	135700	990666660	5840	5840	5840	5840	0
301	20240705	135600	990666660	5840	5840	5840	5840	0
302	20240705	135500	990666660	5840	5840	5840	5830	1002
303	20240705	135400	984820950	5830	5830	5830	5830	1
304	20240705	135300	984815120	5830	5830	5850	5830	1175
305	20240705	135200	977960590	5830	5850	5860	5830	8294
306	20240705	135100	929525570	5850	5860	5860	5850	1898
307	20240705	135000	918411400	5850	5850	5850	5850	0
308	20240705	134900	918411400	5850	5850	5850	5850	511
309	20240705	134800	915422050	5850	5850	5850	5850	0
310	20240705	134700	915422050	5850	5850	5850	5850	0
311	20240705	134600	915422050	5850	5850	5850	5850	0
312	20240705	134500	915422050	5850	5860	5860	5850	653
313	20240705	134400	911595970	5860	5860	5860	5860	140
314	20240705	134300	910775570	5860	5860	5860	5860	610
315	20240705	134200	907200970	5860	5860	5860	5860	0
316	20240705	134100	907200970	5860	5870	5870	5860	14
317	20240705	134000	907118890	5870	5870	5870	5870	18
318	20240705	133900	907013230	5880	5880	5880	5880	0
319	20240705	133800	907013230	5880	5880	5880	5880	0
320	20240705	133700	907013230	5880	5880	5880	5880	0
321	20240705	133600	907013230	5880	5880	5880	5880	0
322	20240705	133500	907013230	5880	5880	5880	5880	1
323	20240705	133400	907007350	5870	5870	5870	5870	0
324	20240705	133300	907007350	5870	5870	5870	5870	4
325	20240705	133200	906983870	5870	5870	5870	5870	1
326	20240705	133100	906978000	5870	5870	5870	5870	41
327	20240705	133000	906737330	5870	5870	5870	5870	33
328	20240705	132900	906543620	5880	5880	5880	5880	0
329	20240705	132800	906543620	5880	5860	5880	5860	342
330	20240705	132700	904538660	5890	5890	5890	5890	0
331	20240705	132600	904538660	5890	5890	5890	5890	0
332	20240705	132500	904538660	5890	5890	5890	5890	9
333	20240705	132400	904485650	5880	5870	5880	5870	750
334	20240705	132300	900075950	5860	5860	5860	5860	0
335	20240705	132200	900075950	5860	5860	5860	5860	0
336	20240705	132100	900075950	5860	5840	5860	5840	1540
337	20240705	132000	891065960	5840	5830	5840	5830	301
338	20240705	131900	889311120	5830	5830	5830	5830	0
339	20240705	131800	889311120	5830	5830	5830	5830	210
340	20240705	131700	888086820	5820	5840	5840	5820	1469
341	20240705	131600	879516080	5840	5840	5840	5830	1468
342	20240705	131500	870952090	5840	5840	5840	5840	0
343	20240705	131400	870952090	5840	5840	5840	5840	0
344	20240705	131300	870952090	5840	5840	5840	5840	5
345	20240705	131200	870922890	5840	5840	5840	5840	50
346	20240705	131100	870630890	5840	5840	5840	5840	100
347	20240705	131000	870046890	5850	5850	5850	5850	0
348	20240705	130900	870046890	5850	5850	5850	5850	68
349	20240705	130800	869649090	5850	5850	5850	5850	129
350	20240705	130700	868894440	5850	5850	5850	5850	0
351	20240705	130600	868894440	5850	5850	5850	5850	0
352	20240705	130500	868894440	5850	5840	5850	5840	913
353	20240705	130400	863561650	5830	5840	5840	5820	2069
354	20240705	130300	851503860	5840	5840	5840	5840	70
355	20240705	130200	851095060	5850	5850	5850	5850	2
356	20240705	130100	851083360	5840	5840	5840	5840	17
357	20240705	130000	850984080	5840	5860	5860	5840	1393
358	20240705	125900	842834250	5860	5860	5860	5860	124
359	20240705	125800	842107610	5860	5860	5860	5860	218
360	20240705	125700	840830130	5860	5860	5860	5860	814
361	20240705	125600	836060090	5860	5850	5860	5850	1554
362	20240705	125500	826962320	5840	5840	5840	5840	0
363	20240705	125400	826962320	5840	5840	5840	5840	34
364	20240705	125300	826763760	5840	5850	5850	5840	21
365	20240705	125200	826641110	5850	5850	5850	5850	3
366	20240705	125100	826623560	5840	5840	5840	5840	56
367	20240705	125000	826296520	5840	5840	5840	5840	0
368	20240705	124900	826296520	5840	5840	5840	5840	0
369	20240705	124800	826296520	5840	5840	5840	5840	0
370	20240705	124700	826296520	5840	5840	5840	5820	4786
371	20240705	124600	798392910	5850	5860	5870	5850	1278
372	20240705	124500	790915810	5870	5870	5870	5870	0
373	20240705	124400	790915810	5870	5870	5870	5870	0
374	20240705	124300	790915810	5870	5870	5870	5870	0
375	20240705	124200	790915810	5870	5860	5870	5860	395
376	20240705	124100	788599440	5860	5860	5860	5860	1
377	20240705	124000	788593580	5860	5860	5860	5860	0
378	20240705	123900	788593580	5860	5860	5860	5860	371
379	20240705	123800	786419520	5860	5860	5860	5860	0
380	20240705	123700	786419520	5860	5860	5860	5860	90
381	20240705	123600	785892120	5860	5860	5860	5860	200
382	20240705	123500	784720120	5860	5860	5860	5860	1007
383	20240705	123400	778819100	5850	5850	5850	5850	37
384	20240705	123300	778602650	5850	5850	5850	5850	23
385	20240705	123200	778468100	5840	5850	5850	5840	442
386	20240705	123100	775884720	5850	5850	5850	5850	1
387	20240705	123000	775878870	5850	5860	5860	5850	491
388	20240705	122900	773006420	5880	5880	5880	5880	1
389	20240705	122800	773000540	5880	5880	5880	5820	8144
390	20240705	122700	725370390	5880	5880	5880	5880	2
391	20240705	122600	725358630	5880	5880	5880	5880	0
392	20240705	122500	725358630	5880	5880	5880	5880	0
393	20240705	122400	725358630	5880	5880	5880	5880	92
394	20240705	122300	724817670	5890	5890	5890	5890	1
395	20240705	122200	724811780	5900	5900	5900	5900	0
396	20240705	122100	724811780	5900	5890	5900	5890	3
397	20240705	122000	724794100	5890	5890	5890	5890	3
398	20240705	121900	724776430	5880	5880	5900	5880	1095
399	20240705	121800	718337790	5900	5900	5900	5900	0
400	20240705	121700	718337790	5900	5900	5900	5900	1
401	20240705	121600	718331890	5880	5890	5900	5880	32
402	20240705	121500	718143680	5890	5890	5890	5890	197
403	20240705	121400	716983350	5890	5890	5890	5890	0
404	20240705	121300	716983350	5890	5890	5890	5890	0
405	20240705	121200	716983350	5890	5890	5890	5890	0
406	20240705	121100	716983350	5890	5890	5890	5890	72
407	20240705	121000	716559270	5900	5900	5900	5890	204
408	20240705	120900	715357540	5900	5900	5900	5900	382
409	20240705	120800	713103740	5900	5920	5920	5900	367
410	20240705	120700	710935950	5920	5910	5960	5900	17425
411	20240705	120600	607413180	5920	5910	5920	5910	12
412	20240705	120500	607342240	5900	5900	5900	5900	41
413	20240705	120400	607100340	5900	5910	5920	5900	67
414	20240705	120300	606704940	5920	5910	5920	5890	1441
415	20240705	120200	598193490	5910	5910	5910	5910	0
416	20240705	120100	598193490	5910	5910	5910	5910	100
417	20240705	120000	597602490	5910	5910	5910	5910	0
418	20240705	115900	597602490	5910	5910	5910	5910	1
419	20240705	115800	597596580	5900	5900	5900	5900	14
420	20240705	115700	597513980	5900	5900	5900	5890	103
421	20240705	115600	596907030	5910	5900	5910	5900	97
422	20240705	115500	596334720	5900	5900	5900	5900	1
423	20240705	115400	596328820	5890	5900	5900	5890	355
424	20240705	115300	594234340	5900	5900	5900	5900	2
425	20240705	115200	594222540	5890	5890	5890	5890	65
426	20240705	115100	593839690	5890	5900	5900	5890	238
427	20240705	115000	592437860	5890	5890	5900	5890	51
428	20240705	114900	592137460	5890	5900	5900	5890	8
429	20240705	114800	592090330	5880	5880	5890	5880	86
430	20240705	114700	591584640	5880	5890	5890	5880	107
431	20240705	114600	590955410	5900	5890	5900	5890	326
432	20240705	114500	589035260	5880	5890	5890	5880	130
433	20240705	114400	588269860	5890	5890	5890	5890	0
434	20240705	114300	588269860	5890	5890	5890	5890	0
435	20240705	114200	588269860	5890	5890	5890	5890	3
436	20240705	114100	588252190	5900	5890	5900	5890	7
437	20240705	114000	588210950	5900	5880	5900	5880	200
438	20240705	113900	587034930	5890	5880	5890	5880	250
439	20240705	113800	585562930	5890	5890	5890	5890	1
440	20240705	113700	585557040	5890	5890	5890	5890	0
441	20240705	113600	585557040	5890	5890	5890	5890	0
442	20240705	113500	585557040	5890	5890	5890	5880	568
443	20240705	113400	582217070	5890	5890	5890	5890	6
444	20240705	113300	582181730	5880	5880	5880	5880	110
445	20240705	113200	581534930	5870	5870	5870	5870	24
446	20240705	113100	581394050	5850	5850	5850	5850	0
447	20240705	113000	581394050	5850	5850	5850	5850	0
448	20240705	112900	581394050	5850	5870	5870	5850	471
449	20240705	112800	578637360	5880	5880	5880	5880	1
450	20240705	112700	578631480	5850	5860	5860	5850	193
451	20240705	112600	577502220	5880	5880	5880	5880	1
452	20240705	112500	577496340	5850	5870	5870	5850	2875
453	20240705	112400	560669480	5880	5880	5880	5880	235
454	20240705	112300	559287680	5890	5890	5890	5890	0
455	20240705	112200	559287680	5890	5890	5890	5890	10
456	20240705	112100	559228780	5880	5880	5880	5880	0
457	20240705	112000	559228780	5880	5890	5890	5880	1170
458	20240705	111900	552348850	5890	5900	5900	5890	485
459	20240705	111800	549487490	5900	5900	5900	5900	50
460	20240705	111700	549192490	5910	5900	5910	5880	1602
461	20240705	111600	539766190	5910	5910	5920	5900	39
462	20240705	111500	539535700	5920	5910	5920	5910	501
463	20240705	111400	536572230	5900	5900	5900	5900	2876
464	20240705	111300	519603830	5890	5890	5890	5890	60
465	20240705	111200	519250430	5890	5890	5890	5890	9
466	20240705	111100	519197420	5880	5890	5890	5880	172
467	20240705	111000	518184360	5890	5880	5890	5880	13
468	20240705	110900	518107890	5890	5890	5890	5890	1203
469	20240705	110800	511022220	5900	5910	5910	5900	461
470	20240705	110700	508302120	5910	5900	5910	5900	131
471	20240705	110600	507528180	5910	5910	5910	5910	0
472	20240705	110500	507528180	5910	5910	5910	5910	1
473	20240705	110400	507522270	5900	5880	5900	5880	1048
474	20240705	110300	501359560	5880	5870	5880	5870	201
475	20240705	110200	500179680	5870	5870	5870	5870	1376
476	20240705	110100	492102560	5870	5870	5870	5870	1
477	20240705	110000	492096690	5850	5860	5860	5850	555
478	20240705	105900	488849870	5860	5860	5860	5860	1
479	20240705	105800	488844010	5870	5870	5870	5870	3
480	20240705	105700	488826400	5850	5860	5860	5850	915
481	20240705	105600	483473300	5850	5850	5850	5850	0
482	20240705	105500	483473300	5850	5860	5860	5850	922
483	20240705	105400	478078600	5860	5860	5860	5860	0
484	20240705	105300	478078600	5860	5860	5860	5860	78
485	20240705	105200	477621520	5870	5870	5870	5870	0
486	20240705	105100	477621520	5870	5870	5870	5870	117
487	20240705	105000	476934730	5870	5870	5870	5870	32
488	20240705	104900	476746890	5870	5870	5870	5870	18
489	20240705	104800	476641230	5870	5870	5870	5870	43
490	20240705	104700	476388820	5870	5870	5870	5870	49
491	20240705	104600	476101190	5880	5870	5880	5870	107
492	20240705	104500	475473030	5880	5880	5880	5880	0
493	20240705	104400	475473030	5880	5880	5880	5880	1
494	20240705	104300	475467150	5870	5870	5870	5870	47
495	20240705	104200	475191260	5870	5870	5870	5870	3
496	20240705	104100	475173650	5860	5860	5860	5860	433
497	20240705	104000	472636270	5840	5860	5860	5840	275
498	20240705	103900	471030200	5870	5870	5870	5870	1
499	20240705	103800	471024330	5870	5870	5870	5870	0
500	20240705	103700	471024330	5870	5870	5870	5870	0
501	20240705	103600	471024330	5870	5870	5870	5870	1
502	20240705	103500	471018460	5850	5850	5850	5850	1171
503	20240705	103400	464168110	5820	5840	5840	5820	909
504	20240705	103300	458875730	5810	5860	5860	5810	4005
505	20240705	103200	435539360	5850	5870	5870	5850	347
506	20240705	103100	433509330	5870	5870	5870	5870	32
507	20240705	103000	433321490	5870	5860	5870	5850	586
508	20240705	102900	429893340	5850	5860	5860	5850	836
509	20240705	102800	424997580	5850	5850	5850	5850	372
510	20240705	102700	422821380	5840	5840	5840	5840	197
511	20240705	102600	421670900	5840	5840	5840	5830	770
512	20240705	102500	417177810	5840	5850	5850	5840	1120
513	20240705	102400	410628810	5860	5860	5860	5860	0
514	20240705	102300	410628810	5860	5860	5860	5860	0
515	20240705	102200	410628810	5860	5860	5860	5860	89
516	20240705	102100	410107270	5850	5850	5850	5850	0
517	20240705	102000	410107270	5850	5870	5870	5850	674
518	20240705	101900	406158200	5860	5860	5860	5860	1169
519	20240705	101800	399307860	5860	5860	5860	5860	5
520	20240705	101700	399278560	5850	5850	5850	5850	241
521	20240705	101600	397868710	5860	5860	5860	5860	549
522	20240705	101500	394651570	5860	5870	5870	5860	691
523	20240705	101400	390601110	5860	5860	5860	5860	0
524	20240705	101300	390601110	5860	5860	5860	5860	0
525	20240705	101200	390601110	5860	5840	5860	5840	645
526	20240705	101100	386827440	5830	5830	5830	5830	0
527	20240705	101000	386827440	5830	5840	5840	5830	477
528	20240705	100900	384041790	5830	5840	5840	5830	1108
529	20240705	100800	377580070	5840	5850	5850	5840	1449
530	20240705	100700	369116170	5860	5860	5860	5860	2
531	20240705	100600	369104450	5850	5850	5850	5850	103
532	20240705	100500	368501900	5850	5850	5850	5850	17
533	20240705	100400	368402450	5870	5870	5870	5870	0
534	20240705	100300	368402450	5870	5860	5870	5860	3
535	20240705	100200	368384850	5850	5850	5850	5850	205
536	20240705	100100	367185600	5850	5850	5850	5850	1316
537	20240705	100000	359487000	5850	5850	5850	5850	913
538	20240705	095900	354145950	5850	5870	5870	5850	1766
539	20240705	095800	343808240	5870	5870	5870	5870	37
540	20240705	095700	343591050	5870	5870	5870	5870	226
541	20240705	095600	342264430	5870	5870	5870	5870	86
542	20240705	095500	341759610	5870	5870	5870	5870	420
543	20240705	095400	339294210	5880	5880	5880	5880	0
544	20240705	095300	339294210	5880	5880	5880	5880	0
545	20240705	095200	339294210	5880	5890	5890	5880	298
546	20240705	095100	337541260	5890	5890	5890	5890	48
547	20240705	095000	337258540	5890	5880	5890	5880	256
548	20240705	094900	335751700	5890	5890	5890	5890	0
549	20240705	094800	335751700	5890	5890	5890	5890	544
550	20240705	094700	332547540	5890	5900	5900	5890	298
551	20240705	094600	330791320	5900	5900	5900	5900	349
552	20240705	094500	328732220	5900	5900	5900	5900	0
553	20240705	094400	328732220	5900	5900	5900	5900	263
554	20240705	094300	327180520	5910	5910	5910	5910	0
555	20240705	094200	327180520	5910	5910	5910	5910	158
556	20240705	094100	326246740	5910	5920	5920	5910	510
557	20240705	094000	323230630	5930	5930	5930	5920	903
558	20240705	093900	317875960	5920	5920	5920	5920	411
559	20240705	093800	315442840	5920	5920	5930	5910	1326
560	20240705	093700	307593320	5920	5910	5930	5910	2560
561	20240705	093600	292439420	5900	5890	5900	5890	408
562	20240705	093500	290035780	5890	5880	5890	5880	103
563	20240705	093400	289429140	5890	5890	5890	5890	0
564	20240705	093300	289429140	5890	5880	5890	5880	240
565	20240705	093200	288017930	5870	5870	5870	5870	1164
566	20240705	093100	281185250	5870	5870	5870	5870	1
567	20240705	093000	281179380	5870	5880	5890	5870	1849
568	20240705	092900	270299250	5880	5870	5880	5870	121
569	20240705	092800	269588970	5870	5860	5870	5860	235
570	20240705	092700	268210410	5840	5860	5860	5840	1143
571	20240705	092600	261512630	5820	5850	5860	5820	3185
572	20240705	092500	242915600	5850	5850	5850	5850	1
573	20240705	092400	242909750	5850	5850	5850	5850	802
574	20240705	092300	238218050	5860	5860	5860	5860	239
575	20240705	092200	236817510	5850	5870	5870	5850	1917
576	20240705	092100	225581850	5870	5870	5870	5860	868
577	20240705	092000	220488870	5870	5870	5870	5870	236
578	20240705	091900	219103550	5870	5850	5870	5850	490
579	20240705	091800	216232960	5840	5850	5850	5840	885
580	20240705	091700	211057710	5850	5850	5850	5850	200
581	20240705	091600	209887710	5850	5850	5850	5850	1109
582	20240705	091500	203400060	5820	5820	5820	5820	265
583	20240705	091400	201857760	5820	5840	5840	5820	1903
584	20240705	091300	190770120	5850	5860	5860	5850	1341
585	20240705	091200	182912750	5870	5850	5870	5850	123
586	20240705	091100	182192950	5850	5840	5850	5840	134
587	20240705	091000	181410380	5840	5860	5860	5840	1643
588	20240705	090900	171786510	5860	5850	5860	5850	639
589	20240705	090800	168047180	5850	5810	5850	5810	2915
590	20240705	090700	151063720	5790	5790	5810	5780	4770
591	20240705	090600	123433550	5790	5790	5790	5790	346
592	20240705	090500	121430210	5800	5810	5820	5780	2866
593	20240705	090400	104836360	5810	5820	5860	5810	656
594	20240705	090300	101014350	5810	5760	5810	5750	3332
595	20240705	090200	81771110	5750	5800	5800	5740	945
596	20240705	090100	76307080	5800	5810	5810	5790	1026
597	20240705	090000	70356950	5810	5770	5830	5760	11847