KissMeData/014580/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190200	321700280	5290	5290	5290	5290	4539
3	20240709	190100	321700280	5290	5290	5290	5290	0
4	20240709	190000	321700280	5290	5290	5290	5290	0
5	20240709	185900	321700280	5290	5290	5290	5290	0
6	20240709	185800	321700280	5290	5290	5290	5290	0
7	20240709	185700	321700280	5290	5290	5290	5290	0
8	20240709	185600	321700280	5290	5290	5290	5290	0
9	20240709	185500	321700280	5290	5290	5290	5290	0
10	20240709	185400	321700280	5290	5290	5290	5290	0
11	20240709	185300	321700280	5290	5290	5290	5290	0
12	20240709	185200	321700280	5290	5290	5290	5290	0
13	20240709	185100	321700280	5290	5290	5290	5290	0
14	20240709	185000	321700280	5290	5290	5290	5290	0
15	20240709	184900	321700280	5290	5290	5290	5290	0
16	20240709	184800	321700280	5290	5290	5290	5290	0
17	20240709	184700	321700280	5290	5290	5290	5290	0
18	20240709	184600	321700280	5290	5290	5290	5290	0
19	20240709	184500	321700280	5290	5290	5290	5290	0
20	20240709	184400	321700280	5290	5290	5290	5290	0
21	20240709	184300	321700280	5290	5290	5290	5290	0
22	20240709	184200	321700280	5290	5290	5290	5290	0
23	20240709	184100	321700280	5290	5290	5290	5290	0
24	20240709	184000	321700280	5290	5290	5290	5290	0
25	20240709	183900	321700280	5290	5290	5290	5290	0
26	20240709	183800	321700280	5290	5290	5290	5290	0
27	20240709	183700	321700280	5290	5290	5290	5290	0
28	20240709	183600	321700280	5290	5290	5290	5290	0
29	20240709	183500	321700280	5290	5290	5290	5290	0
30	20240709	183400	321700280	5290	5290	5290	5290	0
31	20240709	183300	321700280	5290	5290	5290	5290	0
32	20240709	183200	321700280	5290	5290	5290	5290	4539
33	20240709	183100	321700280	5290	5290	5290	5290	0
34	20240709	183000	321700280	5290	5290	5290	5290	0
35	20240709	182900	321700280	5290	5290	5290	5290	0
36	20240709	182800	321700280	5290	5290	5290	5290	0
37	20240709	182700	321700280	5290	5290	5290	5290	0
38	20240709	182600	321700280	5290	5290	5290	5290	0
39	20240709	182500	321700280	5290	5290	5290	5290	0
40	20240709	182400	321700280	5290	5290	5290	5290	0
41	20240709	182300	321700280	5290	5290	5290	5290	0
42	20240709	182200	321700280	5290	5290	5290	5290	0
43	20240709	182100	321700280	5290	5290	5290	5290	0
44	20240709	182000	321700280	5290	5290	5290	5290	0
45	20240709	181900	321700280	5290	5290	5290	5290	0
46	20240709	181800	321700280	5290	5290	5290	5290	0
47	20240709	181700	321700280	5290	5290	5290	5290	0
48	20240709	181600	321700280	5290	5290	5290	5290	0
49	20240709	181500	321700280	5290	5290	5290	5290	0
50	20240709	181400	321700280	5290	5290	5290	5290	0
51	20240709	181300	321700280	5290	5290	5290	5290	0
52	20240709	181200	321700280	5290	5290	5290	5290	0
53	20240709	181100	321700280	5290	5290	5290	5290	0
54	20240709	181000	321700280	5290	5290	5290	5290	0
55	20240709	180900	321700280	5290	5290	5290	5290	0
56	20240709	180800	321700280	5290	5290	5290	5290	0
57	20240709	180700	321700280	5290	5290	5290	5290	0
58	20240709	180600	321700280	5290	5290	5290	5290	0
59	20240709	180500	321700280	5290	5290	5290	5290	0
60	20240709	180400	321700280	5290	5290	5290	5290	0
61	20240709	180300	321700280	5290	5290	5290	5290	0
62	20240709	180200	321700280	5290	5290	5290	5290	4539
63	20240709	180100	321700280	5290	5290	5290	5290	0
64	20240709	180000	321700280	5290	5290	5290	5290	0
65	20240709	175900	321700280	5290	5290	5290	5290	0
66	20240709	175800	321700280	5290	5290	5290	5290	0
67	20240709	175700	321700280	5290	5290	5290	5290	0
68	20240709	175600	321700280	5290	5290	5290	5290	0
69	20240709	175500	321700280	5290	5290	5290	5290	0
70	20240709	175400	321700280	5290	5290	5290	5290	0
71	20240709	175300	321700280	5290	5290	5290	5290	0
72	20240709	175200	321700280	5290	5290	5290	5290	0
73	20240709	175100	321700280	5290	5290	5290	5290	0
74	20240709	175000	321700280	5290	5290	5290	5290	0
75	20240709	174900	321700280	5290	5290	5290	5290	0
76	20240709	174800	321700280	5290	5290	5290	5290	0
77	20240709	174700	321700280	5290	5290	5290	5290	0
78	20240709	174600	321700280	5290	5290	5290	5290	0
79	20240709	174500	321700280	5290	5290	5290	5290	0
80	20240709	174400	321700280	5290	5290	5290	5290	0
81	20240709	174300	321700280	5290	5290	5290	5290	0
82	20240709	174200	321700280	5290	5290	5290	5290	0
83	20240709	174100	321700280	5290	5290	5290	5290	0
84	20240709	174000	321700280	5290	5290	5290	5290	0
85	20240709	173900	321700280	5290	5290	5290	5290	0
86	20240709	173800	321700280	5290	5290	5290	5290	0
87	20240709	173700	321700280	5290	5290	5290	5290	0
88	20240709	173600	321700280	5290	5290	5290	5290	0
89	20240709	173500	321700280	5290	5290	5290	5290	0
90	20240709	173400	321700280	5290	5290	5290	5290	0
91	20240709	173300	321700280	5290	5290	5290	5290	0
92	20240709	173200	321700280	5290	5290	5290	5290	4539
93	20240709	173100	321700280	5290	5290	5290	5290	0
94	20240709	173000	321700280	5290	5290	5290	5290	0
95	20240709	172900	321700280	5290	5290	5290	5290	0
96	20240709	172800	321700280	5290	5290	5290	5290	0
97	20240709	172700	321700280	5290	5290	5290	5290	0
98	20240709	172600	321700280	5290	5290	5290	5290	0
99	20240709	172500	321700280	5290	5290	5290	5290	0
100	20240709	172400	321700280	5290	5290	5290	5290	0
101	20240709	172300	321700280	5290	5290	5290	5290	0
102	20240709	172200	321700280	5290	5290	5290	5290	0
103	20240709	172100	321700280	5290	5290	5290	5290	0
104	20240709	172000	321700280	5290	5290	5290	5290	0
105	20240709	171900	321700280	5290	5290	5290	5290	0
106	20240709	171800	321700280	5290	5290	5290	5290	0
107	20240709	171700	321700280	5290	5290	5290	5290	0
108	20240709	171600	321700280	5290	5290	5290	5290	0
109	20240709	171500	321700280	5290	5290	5290	5290	0
110	20240709	171400	321700280	5290	5290	5290	5290	0
111	20240709	171300	321700280	5290	5290	5290	5290	0
112	20240709	171200	321700280	5290	5290	5290	5290	0
113	20240709	171100	321700280	5290	5290	5290	5290	0
114	20240709	171000	321700280	5290	5290	5290	5290	0
115	20240709	170900	321700280	5290	5290	5290	5290	0
116	20240709	170800	321700280	5290	5290	5290	5290	0
117	20240709	170700	321700280	5290	5290	5290	5290	0
118	20240709	170600	321700280	5290	5290	5290	5290	0
119	20240709	170500	321700280	5290	5290	5290	5290	0
120	20240709	170400	321700280	5290	5290	5290	5290	0
121	20240709	170300	321700280	5290	5290	5290	5290	0
122	20240709	170200	321700280	5290	5290	5290	5290	4539
123	20240709	170100	321700280	5290	5290	5290	5290	0
124	20240709	170000	321700280	5290	5290	5290	5290	0
125	20240709	165900	321700280	5290	5290	5290	5290	0
126	20240709	165800	321700280	5290	5290	5290	5290	0
127	20240709	165700	321700280	5290	5290	5290	5290	0
128	20240709	165600	321700280	5290	5290	5290	5290	0
129	20240709	165500	321700280	5290	5290	5290	5290	0
130	20240709	165400	321700280	5290	5290	5290	5290	0
131	20240709	165300	321700280	5290	5290	5290	5290	0
132	20240709	165200	321700280	5290	5290	5290	5290	0
133	20240709	165100	321700280	5290	5290	5290	5290	0
134	20240709	165000	321700280	5290	5290	5290	5290	0
135	20240709	164900	321700280	5290	5290	5290	5290	0
136	20240709	164800	321700280	5290	5290	5290	5290	0
137	20240709	164700	321700280	5290	5290	5290	5290	0
138	20240709	164600	321700280	5290	5290	5290	5290	0
139	20240709	164500	321700280	5290	5290	5290	5290	0
140	20240709	164400	321700280	5290	5290	5290	5290	0
141	20240709	164300	321700280	5290	5290	5290	5290	0
142	20240709	164200	321700280	5290	5290	5290	5290	0
143	20240709	164100	321700280	5290	5290	5290	5290	0
144	20240709	164000	321700280	5290	5290	5290	5290	0
145	20240709	163900	321700280	5290	5290	5290	5290	0
146	20240709	163800	321700280	5290	5290	5290	5290	0
147	20240709	163700	321700280	5290	5290	5290	5290	0
148	20240709	163600	321700280	5290	5290	5290	5290	0
149	20240709	163500	321700280	5290	5290	5290	5290	0
150	20240709	163400	321700280	5290	5290	5290	5290	0
151	20240709	163300	321700280	5290	5290	5290	5290	0
152	20240709	163200	321700280	5290	5290	5290	5290	4539
153	20240709	163100	321700280	5290	5290	5290	5290	0
154	20240709	163000	321700280	5290	5290	5290	5290	0
155	20240709	162900	321700280	5290	5290	5290	5290	0
156	20240709	162800	321700280	5290	5290	5290	5290	0
157	20240709	162700	321700280	5290	5290	5290	5290	0
158	20240709	162600	321700280	5290	5290	5290	5290	0
159	20240709	162500	321700280	5290	5290	5290	5290	0
160	20240709	162400	321700280	5290	5290	5290	5290	0
161	20240709	162300	321700280	5290	5290	5290	5290	0
162	20240709	162200	321700280	5290	5290	5290	5290	0
163	20240709	162100	321700280	5290	5290	5290	5290	0
164	20240709	162000	321700280	5290	5290	5290	5290	0
165	20240709	161900	321700280	5290	5290	5290	5290	0
166	20240709	161800	321700280	5290	5290	5290	5290	0
167	20240709	161700	321700280	5290	5290	5290	5290	0
168	20240709	161600	321700280	5290	5290	5290	5290	0
169	20240709	161500	321700280	5290	5290	5290	5290	0
170	20240709	161400	321700280	5290	5290	5290	5290	0
171	20240709	161300	321700280	5290	5290	5290	5290	0
172	20240709	161200	321700280	5290	5290	5290	5290	0
173	20240709	161100	321700280	5290	5290	5290	5290	0
174	20240709	161000	321700280	5290	5290	5290	5290	0
175	20240709	160900	321700280	5290	5290	5290	5290	0
176	20240709	160800	321700280	5290	5290	5290	5290	0
177	20240709	160700	321700280	5290	5290	5290	5290	0
178	20240709	160600	321700280	5290	5290	5290	5290	0
179	20240709	160500	321700280	5290	5290	5290	5290	0
180	20240709	160400	321700280	5290	5290	5290	5290	0
181	20240709	160300	321700280	5290	5290	5290	5290	0
182	20240709	160200	321700280	5290	5290	5290	5290	4539
183	20240709	160100	321700280	5290	5290	5290	5290	0
184	20240709	160000	321700280	5290	5290	5290	5290	0
185	20240709	155900	321700280	5290	5290	5290	5290	0
186	20240709	155800	321700280	5290	5290	5290	5290	0
187	20240709	155700	321700280	5290	5290	5290	5290	0
188	20240709	155600	321700280	5290	5290	5290	5290	0
189	20240709	155500	321700280	5290	5290	5290	5290	0
190	20240709	155400	321700280	5290	5290	5290	5290	0
191	20240709	155300	321700280	5290	5290	5290	5290	0
192	20240709	155200	321700280	5290	5290	5290	5290	0
193	20240709	155100	321700280	5290	5290	5290	5290	0
194	20240709	155000	321700280	5290	5290	5290	5290	0
195	20240709	154900	321700280	5290	5290	5290	5290	0
196	20240709	154800	321700280	5290	5290	5290	5290	0
197	20240709	154700	321700280	5290	5290	5290	5290	0
198	20240709	154600	321700280	5290	5290	5290	5290	0
199	20240709	154500	321700280	5290	5290	5290	5290	0
200	20240709	154400	321700280	5290	5290	5290	5290	0
201	20240709	154300	321700280	5290	5290	5290	5290	0
202	20240709	154200	321700280	5290	5290	5290	5290	0
203	20240709	154100	321700280	5290	5290	5290	5290	0
204	20240709	154000	321700280	5290	5290	5290	5290	0
205	20240709	153900	321700280	5290	5290	5290	5290	0
206	20240709	153800	321700280	5290	5290	5290	5290	0
207	20240709	153700	321700280	5290	5290	5290	5290	0
208	20240709	153600	321700280	5290	5290	5290	5290	0
209	20240709	153500	321700280	5290	5290	5290	5290	0
210	20240709	153400	321700280	5290	5290	5290	5290	0
211	20240709	153300	321700280	5290	5290	5290	5290	0
212	20240709	153200	321700280	5290	5290	5290	5290	4539
213	20240709	153100	321700280	5290	5290	5290	5290	0
214	20240709	153000	321700280	5290	5290	5290	5290	4539
215	20240709	152900	297688970	5310	5310	5310	5310	0
216	20240709	152800	297688970	5310	5310	5310	5310	0
217	20240709	152700	297688970	5310	5310	5310	5310	0
218	20240709	152600	297688970	5310	5310	5310	5310	0
219	20240709	152500	297688970	5310	5310	5310	5310	0
220	20240709	152400	297688970	5310	5310	5310	5310	0
221	20240709	152300	297688970	5310	5310	5310	5310	0
222	20240709	152200	297688970	5310	5310	5310	5310	0
223	20240709	152100	297688970	5310	5310	5310	5310	0
224	20240709	152000	297688970	5310	5310	5310	5310	0
225	20240709	151900	297688970	5310	5310	5310	5290	69
226	20240709	151800	297323890	5300	5300	5300	5300	20
227	20240709	151700	297217890	5310	5310	5310	5310	150
228	20240709	151600	296421390	5310	5310	5310	5310	0
229	20240709	151500	296421390	5310	5310	5310	5310	0
230	20240709	151400	296421390	5310	5310	5310	5310	0
231	20240709	151300	296421390	5310	5310	5310	5310	2
232	20240709	151200	296410770	5310	5310	5310	5310	1080
233	20240709	151100	290675970	5310	5310	5310	5310	0
234	20240709	151000	290675970	5310	5310	5310	5310	1
235	20240709	150900	290670660	5300	5300	5300	5300	30
236	20240709	150800	290511660	5300	5310	5310	5300	25
237	20240709	150700	290379150	5300	5300	5310	5300	1186
238	20240709	150600	284093340	5290	5290	5290	5290	305
239	20240709	150500	282479890	5310	5310	5310	5310	0
240	20240709	150400	282479890	5310	5310	5310	5300	188
241	20240709	150300	281483450	5300	5290	5300	5290	1801
242	20240709	150200	271944390	5300	5300	5300	5300	19
243	20240709	150100	271843690	5300	5290	5300	5290	5
244	20240709	150000	271817220	5300	5290	5300	5290	10
245	20240709	145900	271764310	5300	5290	5300	5290	101
246	20240709	145800	271230000	5300	5290	5300	5290	83
247	20240709	145700	270790920	5300	5290	5300	5290	189
248	20240709	145600	269790290	5290	5290	5290	5290	500
249	20240709	145500	267145290	5290	5290	5290	5290	0
250	20240709	145400	267145290	5290	5290	5290	5290	1
251	20240709	145300	267140000	5290	5290	5290	5290	1
252	20240709	145200	267134710	5270	5290	5290	5270	376
253	20240709	145100	265153160	5280	5290	5290	5280	9
254	20240709	145000	265105560	5290	5290	5290	5290	80
255	20240709	144900	264682360	5290	5290	5290	5290	24
256	20240709	144800	264555400	5290	5290	5290	5290	0
257	20240709	144700	264555400	5290	5280	5290	5280	31
258	20240709	144600	264391710	5280	5280	5280	5280	1
259	20240709	144500	264386430	5290	5280	5290	5280	2
260	20240709	144400	264375860	5290	5290	5290	5290	0
261	20240709	144300	264375860	5290	5290	5290	5290	0
262	20240709	144200	264375860	5290	5290	5290	5290	0
263	20240709	144100	264375860	5290	5290	5290	5290	0
264	20240709	144000	264375860	5290	5280	5290	5280	2
265	20240709	143900	264365290	5280	5280	5280	5280	31
266	20240709	143800	264201610	5280	5280	5290	5230	8180
267	20240709	143700	221225860	5290	5290	5290	5290	0
268	20240709	143600	221225860	5290	5290	5290	5290	1
269	20240709	143500	221220570	5280	5290	5290	5280	6
270	20240709	143400	221188880	5280	5290	5290	5280	62
271	20240709	143300	220861470	5290	5290	5290	5290	0
272	20240709	143200	220861470	5290	5290	5290	5290	0
273	20240709	143100	220861470	5290	5290	5290	5290	190
274	20240709	143000	219856370	5290	5290	5290	5290	116
275	20240709	142900	219242730	5290	5290	5290	5290	0
276	20240709	142800	219242730	5290	5290	5290	5290	0
277	20240709	142700	219242730	5290	5290	5290	5290	0
278	20240709	142600	219242730	5290	5290	5290	5290	2
279	20240709	142500	219232150	5280	5280	5280	5280	350
280	20240709	142400	217384150	5300	5300	5300	5300	0
281	20240709	142300	217384150	5300	5300	5300	5300	0
282	20240709	142200	217384150	5300	5300	5300	5300	0
283	20240709	142100	217384150	5300	5300	5300	5300	0
284	20240709	142000	217384150	5300	5300	5300	5300	1
285	20240709	141900	217378850	5300	5300	5300	5300	1
286	20240709	141800	217373550	5300	5290	5300	5290	96
287	20240709	141700	216865690	5290	5290	5300	5290	754
288	20240709	141600	212876980	5300	5300	5300	5300	2
289	20240709	141500	212866380	5300	5300	5300	5300	30
290	20240709	141400	212707380	5300	5300	5300	5300	13
291	20240709	141300	212638480	5290	5290	5290	5290	386
292	20240709	141200	210596540	5290	5290	5290	5290	0
293	20240709	141100	210596540	5290	5290	5290	5290	10
294	20240709	141000	210543640	5290	5290	5290	5290	0
295	20240709	140900	210543640	5290	5290	5290	5290	1
296	20240709	140800	210538350	5290	5290	5290	5290	0
297	20240709	140700	210538350	5290	5280	5290	5280	77
298	20240709	140600	210131780	5290	5290	5290	5290	0
299	20240709	140500	210131780	5290	5290	5290	5290	0
300	20240709	140400	210131780	5290	5290	5290	5290	0
301	20240709	140300	210131780	5290	5290	5290	5280	52
302	20240709	140200	209857200	5280	5280	5280	5280	100
303	20240709	140100	209329200	5290	5290	5290	5290	0
304	20240709	140000	209329200	5290	5290	5290	5290	600
305	20240709	135900	206155200	5290	5290	5290	5290	12
306	20240709	135800	206091720	5300	5300	5300	5300	0
307	20240709	135700	206091720	5300	5300	5300	5300	0
308	20240709	135600	206091720	5300	5300	5300	5300	1
309	20240709	135500	206086420	5310	5310	5310	5310	1
310	20240709	135400	206081110	5290	5310	5310	5290	581
311	20240709	135300	203007420	5310	5300	5310	5290	2359
312	20240709	135200	190522960	5310	5310	5310	5310	0
313	20240709	135100	190522960	5310	5310	5310	5310	0
314	20240709	135000	190522960	5310	5310	5310	5310	0
315	20240709	134900	190522960	5310	5310	5310	5310	0
316	20240709	134800	190522960	5310	5300	5310	5300	522
317	20240709	134700	187756350	5310	5310	5310	5310	0
318	20240709	134600	187756350	5310	5310	5310	5310	0
319	20240709	134500	187756350	5310	5310	5310	5310	0
320	20240709	134400	187756350	5310	5310	5310	5310	0
321	20240709	134300	187756350	5310	5310	5310	5310	0
322	20240709	134200	187756350	5310	5310	5310	5310	0
323	20240709	134100	187756350	5310	5310	5310	5310	1
324	20240709	134000	187751040	5300	5300	5310	5300	291
325	20240709	133900	186208730	5310	5310	5310	5310	1
326	20240709	133800	186203420	5300	5310	5310	5300	96
327	20240709	133700	185694610	5310	5310	5310	5310	500
328	20240709	133600	183039610	5310	5310	5310	5310	0
329	20240709	133500	183039610	5310	5300	5310	5300	2
330	20240709	133400	183029000	5310	5310	5310	5310	0
331	20240709	133300	183029000	5310	5310	5310	5310	0
332	20240709	133200	183029000	5310	5300	5310	5300	11
333	20240709	133100	182970690	5300	5290	5300	5290	92
334	20240709	133000	182483910	5310	5310	5310	5310	0
335	20240709	132900	182483910	5310	5310	5310	5310	1
336	20240709	132800	182478600	5290	5300	5300	5290	899
337	20240709	132700	177722670	5310	5310	5310	5310	1
338	20240709	132600	177717360	5320	5320	5320	5300	615
339	20240709	132500	174457520	5320	5320	5320	5320	0
340	20240709	132400	174457520	5320	5320	5320	5320	0
341	20240709	132300	174457520	5320	5320	5320	5320	0
342	20240709	132200	174457520	5320	5320	5320	5320	1
343	20240709	132100	174452200	5310	5310	5310	5310	75
344	20240709	132000	174053950	5310	5310	5310	5310	0
345	20240709	131900	174053950	5310	5310	5310	5310	0
346	20240709	131800	174053950	5310	5310	5310	5310	0
347	20240709	131700	174053950	5310	5310	5310	5310	0
348	20240709	131600	174053950	5310	5310	5310	5310	0
349	20240709	131500	174053950	5310	5310	5310	5310	3
350	20240709	131400	174038020	5300	5300	5300	5300	50
351	20240709	131300	173773020	5310	5310	5310	5310	0
352	20240709	131200	173773020	5310	5310	5310	5310	0
353	20240709	131100	173773020	5310	5300	5310	5300	78
354	20240709	131000	173359610	5300	5300	5300	5300	10
355	20240709	130900	173306610	5300	5300	5300	5300	1067
356	20240709	130800	167651510	5310	5310	5310	5310	0
357	20240709	130700	167651510	5310	5310	5310	5310	0
358	20240709	130600	167651510	5310	5300	5310	5300	201
359	20240709	130500	166586200	5310	5310	5310	5310	0
360	20240709	130400	166586200	5310	5310	5310	5310	0
361	20240709	130300	166586200	5310	5310	5310	5310	0
362	20240709	130200	166586200	5310	5310	5310	5310	100
363	20240709	130100	166055200	5310	5310	5310	5310	0
364	20240709	130000	166055200	5310	5310	5310	5310	1
365	20240709	125900	166049890	5310	5310	5310	5310	0
366	20240709	125800	166049890	5310	5310	5310	5310	0
367	20240709	125700	166049890	5310	5310	5310	5310	8
368	20240709	125600	166007410	5310	5310	5310	5310	0
369	20240709	125500	166007410	5310	5310	5310	5310	0
370	20240709	125400	166007410	5310	5310	5310	5310	0
371	20240709	125300	166007410	5310	5310	5310	5310	10
372	20240709	125200	165954310	5310	5300	5310	5300	2
373	20240709	125100	165943700	5310	5310	5310	5310	0
374	20240709	125000	165943700	5310	5310	5310	5310	0
375	20240709	124900	165943700	5310	5310	5310	5310	0
376	20240709	124800	165943700	5310	5310	5310	5310	0
377	20240709	124700	165943700	5310	5310	5310	5310	0
378	20240709	124600	165943700	5310	5300	5310	5300	721
379	20240709	124500	162122380	5310	5300	5310	5300	252
380	20240709	124400	160786760	5310	5300	5310	5300	2
381	20240709	124300	160776150	5310	5310	5310	5310	0
382	20240709	124200	160776150	5310	5310	5310	5310	8
383	20240709	124100	160733670	5310	5310	5310	5310	0
384	20240709	124000	160733670	5310	5310	5310	5310	0
385	20240709	123900	160733670	5310	5310	5310	5310	1
386	20240709	123800	160728360	5300	5310	5310	5300	2819
387	20240709	123700	145775580	5320	5320	5320	5320	0
388	20240709	123600	145775580	5320	5320	5320	5320	10
389	20240709	123500	145722380	5320	5320	5320	5320	0
390	20240709	123400	145722380	5320	5320	5320	5320	0
391	20240709	123300	145722380	5320	5320	5320	5320	0
392	20240709	123200	145722380	5320	5320	5320	5320	1
393	20240709	123100	145717060	5320	5320	5320	5320	0
394	20240709	123000	145717060	5320	5320	5320	5320	0
395	20240709	122900	145717060	5320	5320	5320	5320	0
396	20240709	122800	145717060	5320	5320	5320	5320	0
397	20240709	122700	145717060	5320	5320	5320	5320	0
398	20240709	122600	145717060	5320	5320	5320	5320	0
399	20240709	122500	145717060	5320	5320	5320	5320	0
400	20240709	122400	145717060	5320	5310	5320	5310	39
401	20240709	122300	145509960	5320	5320	5320	5320	0
402	20240709	122200	145509960	5320	5320	5320	5320	102
403	20240709	122100	144967320	5320	5320	5320	5320	1
404	20240709	122000	144962000	5320	5320	5320	5320	2
405	20240709	121900	144951360	5320	5320	5320	5320	1
406	20240709	121800	144946040	5310	5310	5310	5310	97
407	20240709	121700	144430970	5320	5320	5320	5320	0
408	20240709	121600	144430970	5320	5320	5320	5320	0
409	20240709	121500	144430970	5320	5320	5320	5320	1
410	20240709	121400	144425650	5320	5320	5320	5320	450
411	20240709	121300	142031650	5320	5320	5320	5320	0
412	20240709	121200	142031650	5320	5320	5320	5320	0
413	20240709	121100	142031650	5320	5320	5320	5320	0
414	20240709	121000	142031650	5320	5320	5320	5320	5
415	20240709	120900	142005050	5320	5320	5320	5320	0
416	20240709	120800	142005050	5320	5320	5320	5320	0
417	20240709	120700	142005050	5320	5320	5320	5320	75
418	20240709	120600	141606050	5320	5320	5320	5320	0
419	20240709	120500	141606050	5320	5320	5320	5320	0
420	20240709	120400	141606050	5320	5320	5320	5320	0
421	20240709	120300	141606050	5320	5310	5320	5310	419
422	20240709	120200	139381150	5310	5310	5310	5310	0
423	20240709	120100	139381150	5310	5300	5310	5300	3
424	20240709	120000	139365240	5310	5310	5310	5310	1
425	20240709	115900	139359930	5300	5300	5300	5300	300
426	20240709	115800	137769930	5310	5310	5310	5310	544
427	20240709	115700	134881290	5320	5320	5320	5320	5
428	20240709	115600	134854690	5320	5320	5320	5320	0
429	20240709	115500	134854690	5320	5320	5320	5320	9
430	20240709	115400	134806810	5320	5320	5320	5320	0
431	20240709	115300	134806810	5320	5320	5320	5320	0
432	20240709	115200	134806810	5320	5320	5320	5320	0
433	20240709	115100	134806810	5320	5320	5320	5320	0
434	20240709	115000	134806810	5320	5320	5320	5320	0
435	20240709	114900	134806810	5320	5320	5320	5320	0
436	20240709	114800	134806810	5320	5310	5320	5310	117
437	20240709	114700	134185530	5320	5320	5320	5320	0
438	20240709	114600	134185530	5320	5320	5320	5320	30
439	20240709	114500	134025930	5320	5320	5320	5320	0
440	20240709	114400	134025930	5320	5310	5320	5310	11
441	20240709	114300	133967510	5320	5320	5320	5320	0
442	20240709	114200	133967510	5320	5320	5320	5320	0
443	20240709	114100	133967510	5320	5320	5320	5320	0
444	20240709	114000	133967510	5320	5310	5320	5310	234
445	20240709	113900	132723870	5310	5310	5310	5310	0
446	20240709	113800	132723870	5310	5310	5310	5310	0
447	20240709	113700	132723870	5310	5310	5310	5310	0
448	20240709	113600	132723870	5310	5310	5310	5310	0
449	20240709	113500	132723870	5310	5310	5310	5310	0
450	20240709	113400	132723870	5310	5310	5310	5310	758
451	20240709	113300	128698890	5310	5310	5310	5310	1
452	20240709	113200	128693580	5300	5310	5310	5300	1221
453	20240709	113100	122214480	5310	5310	5310	5310	500
454	20240709	113000	119559480	5320	5320	5320	5320	0
455	20240709	112900	119559480	5320	5320	5320	5320	0
456	20240709	112800	119559480	5320	5320	5320	5320	190
457	20240709	112700	118548680	5310	5320	5320	5310	769
458	20240709	112600	114465200	5320	5320	5320	5320	40
459	20240709	112500	114252400	5320	5320	5320	5320	136
460	20240709	112400	113528880	5320	5320	5320	5320	199
461	20240709	112300	112470200	5320	5320	5320	5320	13
462	20240709	112200	112401040	5320	5320	5320	5320	0
463	20240709	112100	112401040	5320	5320	5320	5320	117
464	20240709	112000	111778600	5320	5320	5320	5320	0
465	20240709	111900	111778600	5320	5320	5320	5320	0
466	20240709	111800	111778600	5320	5320	5320	5320	1
467	20240709	111700	111773280	5320	5320	5320	5320	0
468	20240709	111600	111773280	5320	5320	5320	5320	101
469	20240709	111500	111235960	5310	5310	5310	5310	5
470	20240709	111400	111209410	5320	5320	5320	5320	0
471	20240709	111300	111209410	5320	5320	5320	5320	93
472	20240709	111200	110714650	5320	5320	5320	5320	242
473	20240709	111100	109427210	5320	5320	5320	5320	2
474	20240709	111000	109416570	5320	5320	5320	5320	0
475	20240709	110900	109416570	5320	5320	5320	5320	0
476	20240709	110800	109416570	5320	5320	5320	5320	0
477	20240709	110700	109416570	5320	5320	5320	5320	0
478	20240709	110600	109416570	5320	5320	5320	5320	0
479	20240709	110500	109416570	5320	5320	5320	5320	0
480	20240709	110400	109416570	5320	5320	5320	5320	0
481	20240709	110300	109416570	5320	5320	5320	5320	80
482	20240709	110200	108990970	5320	5320	5320	5320	0
483	20240709	110100	108990970	5320	5320	5320	5320	0
484	20240709	110000	108990970	5320	5320	5320	5320	0
485	20240709	105900	108990970	5320	5320	5320	5320	22
486	20240709	105800	108873930	5330	5330	5330	5330	0
487	20240709	105700	108873930	5330	5330	5330	5330	1
488	20240709	105600	108868600	5310	5310	5310	5310	0
489	20240709	105500	108868600	5310	5310	5310	5310	19
490	20240709	105400	108767710	5340	5340	5340	5340	18
491	20240709	105300	108671590	5340	5330	5340	5330	5
492	20240709	105200	108644930	5330	5330	5330	5330	200
493	20240709	105100	107578930	5330	5330	5330	5330	200
494	20240709	105000	106512930	5330	5330	5330	5330	0
495	20240709	104900	106512930	5330	5330	5330	5330	0
496	20240709	104800	106512930	5330	5330	5330	5330	0
497	20240709	104700	106512930	5330	5330	5330	5330	1
498	20240709	104600	106507600	5310	5310	5310	5310	57
499	20240709	104500	106204930	5330	5330	5330	5310	38
500	20240709	104400	106003110	5310	5310	5310	5310	350
501	20240709	104300	104144610	5330	5330	5330	5330	1
502	20240709	104200	104139280	5340	5310	5350	5300	3500
503	20240709	104100	85482950	5310	5310	5310	5310	0
504	20240709	104000	85482950	5310	5310	5310	5310	1
505	20240709	103900	85477640	5300	5300	5300	5300	0
506	20240709	103800	85477640	5300	5310	5310	5300	51
507	20240709	103700	85207330	5300	5300	5300	5300	0
508	20240709	103600	85207330	5300	5300	5310	5300	396
509	20240709	103500	83107590	5310	5310	5310	5310	0
510	20240709	103400	83107590	5310	5310	5310	5310	500
511	20240709	103300	80452590	5310	5310	5310	5310	25
512	20240709	103200	80319840	5310	5310	5310	5300	6
513	20240709	103100	80288020	5300	5300	5300	5300	29
514	20240709	103000	80134320	5310	5300	5310	5300	99
515	20240709	102900	79609600	5300	5300	5300	5300	0
516	20240709	102800	79609600	5300	5300	5300	5300	0
517	20240709	102700	79609600	5300	5300	5300	5300	0
518	20240709	102600	79609600	5300	5300	5300	5300	0
519	20240709	102500	79609600	5300	5300	5300	5300	1
520	20240709	102400	79604300	5290	5290	5290	5290	1
521	20240709	102300	79599010	5300	5300	5300	5300	1000
522	20240709	102200	74299010	5300	5300	5300	5300	0
523	20240709	102100	74299010	5300	5300	5300	5300	0
524	20240709	102000	74299010	5300	5300	5300	5300	0
525	20240709	101900	74299010	5300	5290	5300	5290	28
526	20240709	101800	74150880	5290	5290	5290	5290	3
527	20240709	101700	74135010	5290	5290	5290	5290	0
528	20240709	101600	74135010	5290	5290	5290	5290	0
529	20240709	101500	74135010	5290	5290	5290	5290	4
530	20240709	101400	74113850	5290	5290	5290	5290	1
531	20240709	101300	74108560	5280	5290	5290	5280	105
532	20240709	101200	73553160	5290	5290	5290	5290	0
533	20240709	101100	73553160	5290	5290	5290	5290	0
534	20240709	101000	73553160	5290	5290	5290	5290	20
535	20240709	100900	73447360	5290	5300	5300	5290	500
536	20240709	100800	70801840	5310	5310	5310	5310	0
537	20240709	100700	70801840	5310	5310	5310	5310	0
538	20240709	100600	70801840	5310	5310	5310	5310	1
539	20240709	100500	70796530	5300	5300	5300	5300	12
540	20240709	100400	70732930	5310	5310	5310	5310	0
541	20240709	100300	70732930	5310	5310	5310	5310	3
542	20240709	100200	70717000	5310	5290	5310	5290	2
543	20240709	100100	70706400	5310	5310	5310	5310	1
544	20240709	100000	70701090	5310	5310	5310	5300	4
545	20240709	095900	70679870	5300	5300	5300	5300	3368
546	20240709	095800	52829470	5300	5300	5300	5300	100
547	20240709	095700	52299470	5300	5300	5300	5300	1
548	20240709	095600	52294170	5290	5290	5290	5290	1000
549	20240709	095500	47004170	5300	5300	5300	5300	46
550	20240709	095400	46760370	5310	5310	5310	5310	0
551	20240709	095300	46760370	5310	5310	5310	5300	96
552	20240709	095200	46251420	5310	5310	5310	5310	1000
553	20240709	095100	40941420	5300	5300	5300	5300	0
554	20240709	095000	40941420	5300	5310	5310	5300	339
555	20240709	094900	39144430	5310	5310	5310	5310	1
556	20240709	094800	39139120	5310	5310	5310	5310	1
557	20240709	094700	39133810	5300	5300	5300	5300	100
558	20240709	094600	38603810	5310	5290	5310	5290	251
559	20240709	094500	37271600	5290	5290	5290	5290	20
560	20240709	094400	37165800	5310	5310	5310	5310	0
561	20240709	094300	37165800	5310	5310	5310	5310	0
562	20240709	094200	37165800	5310	5300	5310	5300	207
563	20240709	094100	36068630	5300	5300	5310	5300	611
564	20240709	094000	32830320	5300	5300	5300	5300	4
565	20240709	093900	32809120	5310	5300	5310	5300	303
566	20240709	093800	31203210	5300	5300	5300	5300	20
567	20240709	093700	31097210	5310	5310	5310	5310	0
568	20240709	093600	31097210	5310	5310	5310	5310	20
569	20240709	093500	30991010	5310	5310	5310	5290	12
570	20240709	093400	30927490	5300	5300	5300	5300	0
571	20240709	093300	30927490	5300	5310	5310	5300	197
572	20240709	093200	29881490	5310	5310	5310	5290	195
573	20240709	093100	28849410	5320	5320	5320	5320	0
574	20240709	093000	28849410	5320	5320	5320	5320	0
575	20240709	092900	28849410	5320	5320	5320	5320	0
576	20240709	092800	28849410	5320	5310	5320	5300	90
577	20240709	092700	28371430	5310	5310	5310	5310	45
578	20240709	092600	28132480	5310	5310	5310	5310	9
579	20240709	092500	28084690	5310	5310	5310	5310	0
580	20240709	092400	28084690	5310	5310	5310	5310	0
581	20240709	092300	28084690	5310	5310	5310	5310	0
582	20240709	092200	28084690	5310	5310	5310	5310	129
583	20240709	092100	27399700	5310	5310	5310	5310	2
584	20240709	092000	27389080	5290	5290	5290	5290	0
585	20240709	091900	27389080	5290	5290	5290	5290	1
586	20240709	091800	27383790	5310	5310	5310	5310	0
587	20240709	091700	27383790	5310	5310	5310	5310	30
588	20240709	091600	27224490	5310	5300	5310	5290	521
589	20240709	091500	24468020	5300	5300	5300	5300	50
590	20240709	091400	24203020	5320	5320	5320	5320	94
591	20240709	091300	23702940	5320	5320	5320	5300	4
592	20240709	091200	23681690	5310	5300	5320	5300	51
593	20240709	091100	23410700	5300	5300	5300	5300	0
594	20240709	091000	23410700	5300	5310	5310	5300	83
595	20240709	090900	22970280	5310	5310	5310	5310	100
596	20240709	090800	22439280	5310	5310	5310	5310	125
597	20240709	090700	21775530	5310	5310	5310	5310	0
598	20240709	090600	21775530	5310	5300	5310	5290	993
599	20240709	090500	16522510	5310	5310	5310	5290	1353
600	20240709	090400	9352130	5300	5300	5300	5300	17
601	20240709	090300	9262030	5310	5310	5310	5310	2
602	20240709	090200	9251410	5310	5290	5310	5280	3
603	20240709	090100	9235530	5310	5300	5310	5270	85
604	20240709	090000	8786440	5310	5260	5310	5260	1670