KissMeData/032540/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191700	177607810	5750	5750	5750	5750	417
3	20240709	191600	177607810	5750	5750	5750	5750	0
4	20240709	191500	177607810	5750	5750	5750	5750	0
5	20240709	191400	177607810	5750	5750	5750	5750	0
6	20240709	191300	177607810	5750	5750	5750	5750	0
7	20240709	191200	177607810	5750	5750	5750	5750	0
8	20240709	191100	177607810	5750	5750	5750	5750	0
9	20240709	191000	177607810	5750	5750	5750	5750	0
10	20240709	190900	177607810	5750	5750	5750	5750	0
11	20240709	190800	177607810	5750	5750	5750	5750	0
12	20240709	190700	177607810	5750	5750	5750	5750	0
13	20240709	190600	177607810	5750	5750	5750	5750	0
14	20240709	190500	177607810	5750	5750	5750	5750	0
15	20240709	190400	177607810	5750	5750	5750	5750	0
16	20240709	190300	177607810	5750	5750	5750	5750	0
17	20240709	190200	177607810	5750	5750	5750	5750	0
18	20240709	190100	177607810	5750	5750	5750	5750	0
19	20240709	190000	177607810	5750	5750	5750	5750	0
20	20240709	185900	177607810	5750	5750	5750	5750	0
21	20240709	185800	177607810	5750	5750	5750	5750	0
22	20240709	185700	177607810	5750	5750	5750	5750	0
23	20240709	185600	177607810	5750	5750	5750	5750	0
24	20240709	185500	177607810	5750	5750	5750	5750	0
25	20240709	185400	177607810	5750	5750	5750	5750	0
26	20240709	185300	177607810	5750	5750	5750	5750	0
27	20240709	185200	177607810	5750	5750	5750	5750	0
28	20240709	185100	177607810	5750	5750	5750	5750	0
29	20240709	185000	177607810	5750	5750	5750	5750	0
30	20240709	184900	177607810	5750	5750	5750	5750	0
31	20240709	184800	177607810	5750	5750	5750	5750	0
32	20240709	184700	177607810	5750	5750	5750	5750	417
33	20240709	184600	177607810	5750	5750	5750	5750	0
34	20240709	184500	177607810	5750	5750	5750	5750	0
35	20240709	184400	177607810	5750	5750	5750	5750	0
36	20240709	184300	177607810	5750	5750	5750	5750	0
37	20240709	184200	177607810	5750	5750	5750	5750	0
38	20240709	184100	177607810	5750	5750	5750	5750	0
39	20240709	184000	177607810	5750	5750	5750	5750	0
40	20240709	183900	177607810	5750	5750	5750	5750	0
41	20240709	183800	177607810	5750	5750	5750	5750	0
42	20240709	183700	177607810	5750	5750	5750	5750	0
43	20240709	183600	177607810	5750	5750	5750	5750	0
44	20240709	183500	177607810	5750	5750	5750	5750	0
45	20240709	183400	177607810	5750	5750	5750	5750	0
46	20240709	183300	177607810	5750	5750	5750	5750	0
47	20240709	183200	177607810	5750	5750	5750	5750	0
48	20240709	183100	177607810	5750	5750	5750	5750	0
49	20240709	183000	177607810	5750	5750	5750	5750	0
50	20240709	182900	177607810	5750	5750	5750	5750	0
51	20240709	182800	177607810	5750	5750	5750	5750	0
52	20240709	182700	177607810	5750	5750	5750	5750	0
53	20240709	182600	177607810	5750	5750	5750	5750	0
54	20240709	182500	177607810	5750	5750	5750	5750	0
55	20240709	182400	177607810	5750	5750	5750	5750	0
56	20240709	182300	177607810	5750	5750	5750	5750	0
57	20240709	182200	177607810	5750	5750	5750	5750	0
58	20240709	182100	177607810	5750	5750	5750	5750	0
59	20240709	182000	177607810	5750	5750	5750	5750	0
60	20240709	181900	177607810	5750	5750	5750	5750	0
61	20240709	181800	177607810	5750	5750	5750	5750	0
62	20240709	181700	177607810	5750	5750	5750	5750	417
63	20240709	181600	177607810	5750	5750	5750	5750	0
64	20240709	181500	177607810	5750	5750	5750	5750	0
65	20240709	181400	177607810	5750	5750	5750	5750	0
66	20240709	181300	177607810	5750	5750	5750	5750	0
67	20240709	181200	177607810	5750	5750	5750	5750	0
68	20240709	181100	177607810	5750	5750	5750	5750	0
69	20240709	181000	177607810	5750	5750	5750	5750	0
70	20240709	180900	177607810	5750	5750	5750	5750	0
71	20240709	180800	177607810	5750	5750	5750	5750	0
72	20240709	180700	177607810	5750	5750	5750	5750	0
73	20240709	180600	177607810	5750	5750	5750	5750	0
74	20240709	180500	177607810	5750	5750	5750	5750	0
75	20240709	180400	177607810	5750	5750	5750	5750	0
76	20240709	180300	177607810	5750	5750	5750	5750	0
77	20240709	180200	177607810	5750	5750	5750	5750	0
78	20240709	180100	177607810	5750	5750	5750	5750	0
79	20240709	180000	177607810	5750	5750	5750	5750	0
80	20240709	175900	177607810	5750	5750	5750	5750	0
81	20240709	175800	177607810	5750	5750	5750	5750	0
82	20240709	175700	177607810	5750	5750	5750	5750	0
83	20240709	175600	177607810	5750	5750	5750	5750	0
84	20240709	175500	177607810	5750	5750	5750	5750	0
85	20240709	175400	177607810	5750	5750	5750	5750	0
86	20240709	175300	177607810	5750	5750	5750	5750	0
87	20240709	175200	177607810	5750	5750	5750	5750	0
88	20240709	175100	177607810	5750	5750	5750	5750	0
89	20240709	175000	177607810	5750	5750	5750	5750	0
90	20240709	174900	177607810	5750	5750	5750	5750	0
91	20240709	174800	177607810	5750	5750	5750	5750	0
92	20240709	174700	177607810	5750	5750	5750	5750	417
93	20240709	174600	177607810	5750	5750	5750	5750	0
94	20240709	174500	177607810	5750	5750	5750	5750	0
95	20240709	174400	177607810	5750	5750	5750	5750	0
96	20240709	174300	177607810	5750	5750	5750	5750	0
97	20240709	174200	177607810	5750	5750	5750	5750	0
98	20240709	174100	177607810	5750	5750	5750	5750	0
99	20240709	174000	177607810	5750	5750	5750	5750	0
100	20240709	173900	177607810	5750	5750	5750	5750	0
101	20240709	173800	177607810	5750	5750	5750	5750	0
102	20240709	173700	177607810	5750	5750	5750	5750	0
103	20240709	173600	177607810	5750	5750	5750	5750	0
104	20240709	173500	177607810	5750	5750	5750	5750	0
105	20240709	173400	177607810	5750	5750	5750	5750	0
106	20240709	173300	177607810	5750	5750	5750	5750	0
107	20240709	173200	177607810	5750	5750	5750	5750	0
108	20240709	173100	177607810	5750	5750	5750	5750	0
109	20240709	173000	177607810	5750	5750	5750	5750	0
110	20240709	172900	177607810	5750	5750	5750	5750	0
111	20240709	172800	177607810	5750	5750	5750	5750	0
112	20240709	172700	177607810	5750	5750	5750	5750	0
113	20240709	172600	177607810	5750	5750	5750	5750	0
114	20240709	172500	177607810	5750	5750	5750	5750	0
115	20240709	172400	177607810	5750	5750	5750	5750	0
116	20240709	172300	177607810	5750	5750	5750	5750	0
117	20240709	172200	177607810	5750	5750	5750	5750	0
118	20240709	172100	177607810	5750	5750	5750	5750	0
119	20240709	172000	177607810	5750	5750	5750	5750	0
120	20240709	171900	177607810	5750	5750	5750	5750	0
121	20240709	171800	177607810	5750	5750	5750	5750	0
122	20240709	171700	177607810	5750	5750	5750	5750	417
123	20240709	171600	177607810	5750	5750	5750	5750	0
124	20240709	171500	177607810	5750	5750	5750	5750	0
125	20240709	171400	177607810	5750	5750	5750	5750	0
126	20240709	171300	177607810	5750	5750	5750	5750	0
127	20240709	171200	177607810	5750	5750	5750	5750	0
128	20240709	171100	177607810	5750	5750	5750	5750	0
129	20240709	171000	177607810	5750	5750	5750	5750	0
130	20240709	170900	177607810	5750	5750	5750	5750	0
131	20240709	170800	177607810	5750	5750	5750	5750	0
132	20240709	170700	177607810	5750	5750	5750	5750	0
133	20240709	170600	177607810	5750	5750	5750	5750	0
134	20240709	170500	177607810	5750	5750	5750	5750	0
135	20240709	170400	177607810	5750	5750	5750	5750	0
136	20240709	170300	177607810	5750	5750	5750	5750	0
137	20240709	170200	177607810	5750	5750	5750	5750	0
138	20240709	170100	177607810	5750	5750	5750	5750	0
139	20240709	170000	177607810	5750	5750	5750	5750	0
140	20240709	165900	177607810	5750	5750	5750	5750	0
141	20240709	165800	177607810	5750	5750	5750	5750	0
142	20240709	165700	177607810	5750	5750	5750	5750	0
143	20240709	165600	177607810	5750	5750	5750	5750	0
144	20240709	165500	177607810	5750	5750	5750	5750	0
145	20240709	165400	177607810	5750	5750	5750	5750	0
146	20240709	165300	177607810	5750	5750	5750	5750	0
147	20240709	165200	177607810	5750	5750	5750	5750	0
148	20240709	165100	177607810	5750	5750	5750	5750	0
149	20240709	165000	177607810	5750	5750	5750	5750	0
150	20240709	164900	177607810	5750	5750	5750	5750	0
151	20240709	164800	177607810	5750	5750	5750	5750	0
152	20240709	164700	177607810	5750	5750	5750	5750	417
153	20240709	164600	177607810	5750	5750	5750	5750	0
154	20240709	164500	177607810	5750	5750	5750	5750	0
155	20240709	164400	177607810	5750	5750	5750	5750	0
156	20240709	164300	177607810	5750	5750	5750	5750	0
157	20240709	164200	177607810	5750	5750	5750	5750	0
158	20240709	164100	177607810	5750	5750	5750	5750	0
159	20240709	164000	177607810	5750	5750	5750	5750	0
160	20240709	163900	177607810	5750	5750	5750	5750	0
161	20240709	163800	177607810	5750	5750	5750	5750	0
162	20240709	163700	177607810	5750	5750	5750	5750	0
163	20240709	163600	177607810	5750	5750	5750	5750	0
164	20240709	163500	177607810	5750	5750	5750	5750	0
165	20240709	163400	177607810	5750	5750	5750	5750	0
166	20240709	163300	177607810	5750	5750	5750	5750	0
167	20240709	163200	177607810	5750	5750	5750	5750	0
168	20240709	163100	177607810	5750	5750	5750	5750	0
169	20240709	163000	177607810	5750	5750	5750	5750	0
170	20240709	162900	177607810	5750	5750	5750	5750	0
171	20240709	162800	177607810	5750	5750	5750	5750	0
172	20240709	162700	177607810	5750	5750	5750	5750	0
173	20240709	162600	177607810	5750	5750	5750	5750	0
174	20240709	162500	177607810	5750	5750	5750	5750	0
175	20240709	162400	177607810	5750	5750	5750	5750	0
176	20240709	162300	177607810	5750	5750	5750	5750	0
177	20240709	162200	177607810	5750	5750	5750	5750	0
178	20240709	162100	177607810	5750	5750	5750	5750	0
179	20240709	162000	177607810	5750	5750	5750	5750	0
180	20240709	161900	177607810	5750	5750	5750	5750	0
181	20240709	161800	177607810	5750	5750	5750	5750	0
182	20240709	161700	177607810	5750	5750	5750	5750	417
183	20240709	161600	177607810	5750	5750	5750	5750	0
184	20240709	161500	177607810	5750	5750	5750	5750	0
185	20240709	161400	177607810	5750	5750	5750	5750	0
186	20240709	161300	177607810	5750	5750	5750	5750	0
187	20240709	161200	177607810	5750	5750	5750	5750	0
188	20240709	161100	177607810	5750	5750	5750	5750	0
189	20240709	161000	177607810	5750	5750	5750	5750	0
190	20240709	160900	177607810	5750	5750	5750	5750	0
191	20240709	160800	177607810	5750	5750	5750	5750	0
192	20240709	160700	177607810	5750	5750	5750	5750	0
193	20240709	160600	177607810	5750	5750	5750	5750	0
194	20240709	160500	177607810	5750	5750	5750	5750	0
195	20240709	160400	177607810	5750	5750	5750	5750	0
196	20240709	160300	177607810	5750	5750	5750	5750	0
197	20240709	160200	177607810	5750	5750	5750	5750	0
198	20240709	160100	177607810	5750	5750	5750	5750	0
199	20240709	160000	177607810	5750	5750	5750	5750	0
200	20240709	155900	177607810	5750	5750	5750	5750	0
201	20240709	155800	177607810	5750	5750	5750	5750	0
202	20240709	155700	177607810	5750	5750	5750	5750	0
203	20240709	155600	177607810	5750	5750	5750	5750	0
204	20240709	155500	177607810	5750	5750	5750	5750	0
205	20240709	155400	177607810	5750	5750	5750	5750	0
206	20240709	155300	177607810	5750	5750	5750	5750	0
207	20240709	155200	177607810	5750	5750	5750	5750	0
208	20240709	155100	177607810	5750	5750	5750	5750	0
209	20240709	155000	177607810	5750	5750	5750	5750	0
210	20240709	154900	177607810	5750	5750	5750	5750	0
211	20240709	154800	177607810	5750	5750	5750	5750	0
212	20240709	154700	177607810	5750	5750	5750	5750	417
213	20240709	154600	177607810	5750	5750	5750	5750	0
214	20240709	154500	177607810	5750	5750	5750	5750	0
215	20240709	154400	177607810	5750	5750	5750	5750	0
216	20240709	154300	177607810	5750	5750	5750	5750	0
217	20240709	154200	177607810	5750	5750	5750	5750	0
218	20240709	154100	177607810	5750	5750	5750	5750	0
219	20240709	154000	177607810	5750	5750	5750	5750	0
220	20240709	153900	177607810	5750	5750	5750	5750	0
221	20240709	153800	177607810	5750	5750	5750	5750	0
222	20240709	153700	177607810	5750	5750	5750	5750	0
223	20240709	153600	177607810	5750	5750	5750	5750	0
224	20240709	153500	177607810	5750	5750	5750	5750	0
225	20240709	153400	177607810	5750	5750	5750	5750	0
226	20240709	153300	177607810	5750	5750	5750	5750	0
227	20240709	153200	177607810	5750	5750	5750	5750	0
228	20240709	153100	177607810	5750	5750	5750	5750	0
229	20240709	153000	177607810	5750	5750	5750	5750	417
230	20240709	152900	175210060	5780	5780	5780	5780	0
231	20240709	152800	175210060	5780	5780	5780	5780	0
232	20240709	152700	175210060	5780	5780	5780	5780	0
233	20240709	152600	175210060	5780	5780	5780	5780	0
234	20240709	152500	175210060	5780	5780	5780	5780	0
235	20240709	152400	175210060	5780	5780	5780	5780	0
236	20240709	152300	175210060	5780	5780	5780	5780	0
237	20240709	152200	175210060	5780	5780	5780	5780	0
238	20240709	152100	175210060	5780	5780	5780	5780	0
239	20240709	152000	175210060	5780	5780	5780	5780	0
240	20240709	151900	175210060	5780	5780	5780	5780	0
241	20240709	151800	175210060	5780	5780	5780	5780	0
242	20240709	151700	175210060	5780	5760	5780	5750	503
243	20240709	151600	172314780	5780	5780	5780	5780	0
244	20240709	151500	172314780	5780	5780	5780	5780	0
245	20240709	151400	172314780	5780	5780	5780	5780	0
246	20240709	151300	172314780	5780	5780	5780	5780	0
247	20240709	151200	172314780	5780	5780	5780	5780	0
248	20240709	151100	172314780	5780	5780	5780	5780	0
249	20240709	151000	172314780	5780	5780	5780	5780	0
250	20240709	150900	172314780	5780	5780	5780	5780	0
251	20240709	150800	172314780	5780	5760	5780	5760	2
252	20240709	150700	172303240	5770	5770	5770	5770	0
253	20240709	150600	172303240	5770	5770	5770	5770	0
254	20240709	150500	172303240	5770	5770	5770	5770	0
255	20240709	150400	172303240	5770	5770	5770	5770	10
256	20240709	150300	172245540	5780	5780	5780	5780	0
257	20240709	150200	172245540	5780	5780	5780	5780	0
258	20240709	150100	172245540	5780	5780	5780	5780	0
259	20240709	150000	172245540	5780	5780	5780	5780	0
260	20240709	145900	172245540	5780	5780	5780	5780	0
261	20240709	145800	172245540	5780	5780	5780	5780	0
262	20240709	145700	172245540	5780	5780	5780	5780	0
263	20240709	145600	172245540	5780	5780	5780	5780	0
264	20240709	145500	172245540	5780	5780	5780	5780	0
265	20240709	145400	172245540	5780	5780	5780	5780	0
266	20240709	145300	172245540	5780	5780	5780	5780	0
267	20240709	145200	172245540	5780	5780	5780	5780	0
268	20240709	145100	172245540	5780	5780	5780	5780	0
269	20240709	145000	172245540	5780	5780	5780	5780	0
270	20240709	144900	172245540	5780	5780	5780	5780	0
271	20240709	144800	172245540	5780	5780	5780	5780	1
272	20240709	144700	172239760	5750	5750	5750	5750	0
273	20240709	144600	172239760	5750	5750	5750	5750	0
274	20240709	144500	172239760	5750	5750	5750	5750	0
275	20240709	144400	172239760	5750	5750	5750	5750	0
276	20240709	144300	172239760	5750	5750	5750	5750	1
277	20240709	144200	172234010	5780	5780	5780	5780	0
278	20240709	144100	172234010	5780	5780	5780	5780	0
279	20240709	144000	172234010	5780	5780	5780	5780	0
280	20240709	143900	172234010	5780	5780	5780	5780	0
281	20240709	143800	172234010	5780	5780	5780	5780	0
282	20240709	143700	172234010	5780	5780	5780	5780	0
283	20240709	143600	172234010	5780	5780	5780	5780	0
284	20240709	143500	172234010	5780	5780	5780	5780	0
285	20240709	143400	172234010	5780	5760	5780	5760	22
286	20240709	143300	172107270	5780	5780	5780	5780	0
287	20240709	143200	172107270	5780	5780	5780	5780	0
288	20240709	143100	172107270	5780	5780	5780	5780	0
289	20240709	143000	172107270	5780	5780	5780	5780	0
290	20240709	142900	172107270	5780	5780	5780	5780	0
291	20240709	142800	172107270	5780	5780	5780	5780	0
292	20240709	142700	172107270	5780	5780	5780	5780	0
293	20240709	142600	172107270	5780	5780	5780	5780	1
294	20240709	142500	172101490	5760	5760	5760	5760	0
295	20240709	142400	172101490	5760	5770	5770	5760	52
296	20240709	142300	171801870	5770	5770	5770	5770	0
297	20240709	142200	171801870	5770	5770	5770	5770	0
298	20240709	142100	171801870	5770	5770	5770	5770	1
299	20240709	142000	171796100	5760	5760	5760	5760	50
300	20240709	141900	171508100	5790	5790	5790	5790	0
301	20240709	141800	171508100	5790	5790	5790	5790	0
302	20240709	141700	171508100	5790	5790	5790	5790	0
303	20240709	141600	171508100	5790	5790	5790	5790	0
304	20240709	141500	171508100	5790	5790	5790	5790	0
305	20240709	141400	171508100	5790	5790	5790	5790	0
306	20240709	141300	171508100	5790	5790	5790	5790	0
307	20240709	141200	171508100	5790	5790	5790	5790	0
308	20240709	141100	171508100	5790	5790	5790	5790	0
309	20240709	141000	171508100	5790	5790	5790	5790	0
310	20240709	140900	171508100	5790	5790	5790	5790	0
311	20240709	140800	171508100	5790	5790	5790	5790	0
312	20240709	140700	171508100	5790	5790	5790	5790	0
313	20240709	140600	171508100	5790	5790	5790	5790	0
314	20240709	140500	171508100	5790	5790	5790	5790	0
315	20240709	140400	171508100	5790	5790	5790	5790	0
316	20240709	140300	171508100	5790	5790	5790	5790	0
317	20240709	140200	171508100	5790	5790	5790	5790	0
318	20240709	140100	171508100	5790	5790	5790	5790	0
319	20240709	140000	171508100	5790	5790	5790	5790	0
320	20240709	135900	171508100	5790	5790	5790	5790	0
321	20240709	135800	171508100	5790	5790	5790	5790	0
322	20240709	135700	171508100	5790	5790	5790	5790	0
323	20240709	135600	171508100	5790	5780	5790	5780	101
324	20240709	135500	170924310	5780	5780	5780	5780	100
325	20240709	135400	170346310	5780	5780	5780	5780	0
326	20240709	135300	170346310	5780	5780	5780	5780	0
327	20240709	135200	170346310	5780	5780	5780	5780	0
328	20240709	135100	170346310	5780	5780	5780	5780	0
329	20240709	135000	170346310	5780	5780	5780	5780	0
330	20240709	134900	170346310	5780	5780	5780	5780	1
331	20240709	134800	170340530	5770	5770	5770	5770	0
332	20240709	134700	170340530	5770	5770	5770	5770	0
333	20240709	134600	170340530	5770	5770	5770	5770	0
334	20240709	134500	170340530	5770	5770	5770	5770	0
335	20240709	134400	170340530	5770	5770	5770	5770	0
336	20240709	134300	170340530	5770	5770	5770	5770	0
337	20240709	134200	170340530	5770	5750	5770	5750	1389
338	20240709	134100	162342000	5750	5750	5750	5750	0
339	20240709	134000	162342000	5750	5750	5750	5750	0
340	20240709	133900	162342000	5750	5780	5780	5740	17305
341	20240709	133800	62882610	5800	5790	5800	5780	253
342	20240709	133700	61420240	5790	5790	5790	5790	0
343	20240709	133600	61420240	5790	5790	5790	5790	0
344	20240709	133500	61420240	5790	5790	5790	5790	2
345	20240709	133400	61408660	5800	5800	5800	5800	0
346	20240709	133300	61408660	5800	5800	5800	5800	0
347	20240709	133200	61408660	5800	5800	5800	5800	0
348	20240709	133100	61408660	5800	5800	5800	5800	0
349	20240709	133000	61408660	5800	5800	5800	5800	0
350	20240709	132900	61408660	5800	5800	5800	5800	0
351	20240709	132800	61408660	5800	5800	5800	5800	0
352	20240709	132700	61408660	5800	5800	5800	5800	50
353	20240709	132600	61118660	5800	5800	5800	5800	0
354	20240709	132500	61118660	5800	5800	5800	5800	30
355	20240709	132400	60944660	5790	5790	5790	5790	0
356	20240709	132300	60944660	5790	5790	5790	5790	43
357	20240709	132200	60695690	5790	5790	5790	5790	7
358	20240709	132100	60655160	5810	5810	5810	5810	0
359	20240709	132000	60655160	5810	5810	5810	5810	0
360	20240709	131900	60655160	5810	5810	5810	5810	0
361	20240709	131800	60655160	5810	5810	5810	5810	0
362	20240709	131700	60655160	5810	5810	5810	5810	0
363	20240709	131600	60655160	5810	5810	5810	5810	0
364	20240709	131500	60655160	5810	5810	5810	5810	0
365	20240709	131400	60655160	5810	5810	5810	5810	0
366	20240709	131300	60655160	5810	5810	5810	5810	0
367	20240709	131200	60655160	5810	5810	5810	5810	0
368	20240709	131100	60655160	5810	5810	5810	5810	0
369	20240709	131000	60655160	5810	5810	5810	5810	0
370	20240709	130900	60655160	5810	5810	5810	5810	0
371	20240709	130800	60655160	5810	5810	5810	5810	0
372	20240709	130700	60655160	5810	5810	5810	5810	1
373	20240709	130600	60649350	5800	5810	5810	5800	230
374	20240709	130500	59315340	5800	5800	5800	5800	171
375	20240709	130400	58323540	5810	5810	5810	5810	0
376	20240709	130300	58323540	5810	5810	5810	5810	2
377	20240709	130200	58311920	5800	5800	5800	5800	0
378	20240709	130100	58311920	5800	5800	5800	5800	0
379	20240709	130000	58311920	5800	5800	5800	5800	0
380	20240709	125900	58311920	5800	5800	5800	5800	410
381	20240709	125800	55933920	5810	5810	5810	5810	0
382	20240709	125700	55933920	5810	5810	5810	5810	0
383	20240709	125600	55933920	5810	5810	5810	5810	0
384	20240709	125500	55933920	5810	5810	5810	5810	0
385	20240709	125400	55933920	5810	5810	5810	5810	0
386	20240709	125300	55933920	5810	5810	5810	5810	0
387	20240709	125200	55933920	5810	5810	5810	5810	0
388	20240709	125100	55933920	5810	5810	5810	5810	0
389	20240709	125000	55933920	5810	5810	5810	5810	0
390	20240709	124900	55933920	5810	5810	5810	5810	0
391	20240709	124800	55933920	5810	5810	5810	5810	0
392	20240709	124700	55933920	5810	5810	5810	5810	20
393	20240709	124600	55817720	5810	5810	5810	5810	0
394	20240709	124500	55817720	5810	5810	5810	5810	0
395	20240709	124400	55817720	5810	5810	5810	5810	0
396	20240709	124300	55817720	5810	5810	5810	5810	0
397	20240709	124200	55817720	5810	5810	5810	5810	0
398	20240709	124100	55817720	5810	5810	5810	5810	0
399	20240709	124000	55817720	5810	5810	5810	5810	0
400	20240709	123900	55817720	5810	5810	5810	5810	0
401	20240709	123800	55817720	5810	5810	5810	5810	0
402	20240709	123700	55817720	5810	5810	5810	5810	0
403	20240709	123600	55817720	5810	5810	5810	5810	0
404	20240709	123500	55817720	5810	5810	5810	5810	0
405	20240709	123400	55817720	5810	5810	5810	5810	0
406	20240709	123300	55817720	5810	5810	5810	5810	0
407	20240709	123200	55817720	5810	5810	5810	5810	0
408	20240709	123100	55817720	5810	5810	5810	5810	0
409	20240709	123000	55817720	5810	5810	5810	5810	0
410	20240709	122900	55817720	5810	5810	5810	5810	294
411	20240709	122800	54109580	5810	5810	5810	5810	0
412	20240709	122700	54109580	5810	5810	5810	5810	0
413	20240709	122600	54109580	5810	5810	5810	5810	0
414	20240709	122500	54109580	5810	5810	5810	5810	0
415	20240709	122400	54109580	5810	5810	5810	5810	64
416	20240709	122300	53737740	5810	5810	5810	5810	0
417	20240709	122200	53737740	5810	5810	5810	5810	0
418	20240709	122100	53737740	5810	5810	5810	5810	0
419	20240709	122000	53737740	5810	5810	5810	5810	0
420	20240709	121900	53737740	5810	5810	5810	5810	0
421	20240709	121800	53737740	5810	5810	5810	5810	0
422	20240709	121700	53737740	5810	5810	5810	5810	0
423	20240709	121600	53737740	5810	5810	5810	5810	0
424	20240709	121500	53737740	5810	5810	5810	5810	0
425	20240709	121400	53737740	5810	5810	5810	5810	0
426	20240709	121300	53737740	5810	5810	5810	5810	0
427	20240709	121200	53737740	5810	5810	5810	5810	0
428	20240709	121100	53737740	5810	5790	5810	5790	5006
429	20240709	121000	24716960	5780	5780	5780	5780	458
430	20240709	120900	22069720	5780	5780	5780	5780	0
431	20240709	120800	22069720	5780	5780	5780	5780	0
432	20240709	120700	22069720	5780	5780	5780	5780	0
433	20240709	120600	22069720	5780	5780	5780	5780	0
434	20240709	120500	22069720	5780	5780	5780	5780	0
435	20240709	120400	22069720	5780	5780	5780	5780	0
436	20240709	120300	22069720	5780	5780	5780	5780	0
437	20240709	120200	22069720	5780	5780	5780	5780	0
438	20240709	120100	22069720	5780	5780	5780	5780	0
439	20240709	120000	22069720	5780	5780	5780	5780	0
440	20240709	115900	22069720	5780	5780	5780	5780	0
441	20240709	115800	22069720	5780	5780	5780	5780	0
442	20240709	115700	22069720	5780	5780	5780	5780	1
443	20240709	115600	22063940	5780	5780	5780	5780	0
444	20240709	115500	22063940	5780	5780	5780	5780	0
445	20240709	115400	22063940	5780	5780	5780	5780	0
446	20240709	115300	22063940	5780	5780	5780	5780	0
447	20240709	115200	22063940	5780	5780	5780	5780	0
448	20240709	115100	22063940	5780	5780	5780	5780	0
449	20240709	115000	22063940	5780	5780	5780	5780	0
450	20240709	114900	22063940	5780	5780	5780	5780	0
451	20240709	114800	22063940	5780	5780	5780	5780	190
452	20240709	114700	20965740	5780	5780	5780	5780	0
453	20240709	114600	20965740	5780	5780	5780	5780	300
454	20240709	114500	19231740	5790	5790	5790	5790	0
455	20240709	114400	19231740	5790	5790	5790	5790	0
456	20240709	114300	19231740	5790	5790	5790	5790	0
457	20240709	114200	19231740	5790	5790	5790	5790	0
458	20240709	114100	19231740	5790	5790	5790	5790	0
459	20240709	114000	19231740	5790	5780	5790	5750	1526
460	20240709	113900	10427380	5780	5780	5780	5780	50
461	20240709	113800	10138380	5780	5780	5780	5780	0
462	20240709	113700	10138380	5780	5780	5780	5780	0
463	20240709	113600	10138380	5780	5780	5780	5780	0
464	20240709	113500	10138380	5780	5780	5780	5780	0
465	20240709	113400	10138380	5780	5780	5780	5780	0
466	20240709	113300	10138380	5780	5780	5780	5780	5
467	20240709	113200	10109480	5780	5780	5780	5780	0
468	20240709	113100	10109480	5780	5780	5780	5780	0
469	20240709	113000	10109480	5780	5780	5780	5780	0
470	20240709	112900	10109480	5780	5780	5780	5780	0
471	20240709	112800	10109480	5780	5780	5780	5780	0
472	20240709	112700	10109480	5780	5780	5780	5780	0
473	20240709	112600	10109480	5780	5780	5780	5780	1
474	20240709	112500	10103700	5750	5750	5750	5750	0
475	20240709	112400	10103700	5750	5750	5750	5750	0
476	20240709	112300	10103700	5750	5750	5750	5750	0
477	20240709	112200	10103700	5750	5750	5750	5750	0
478	20240709	112100	10103700	5750	5760	5760	5750	355
479	20240709	112000	8061940	5780	5780	5780	5780	0
480	20240709	111900	8061940	5780	5780	5780	5780	0
481	20240709	111800	8061940	5780	5780	5780	5780	0
482	20240709	111700	8061940	5780	5780	5780	5780	0
483	20240709	111600	8061940	5780	5780	5780	5780	0
484	20240709	111500	8061940	5780	5780	5780	5780	0
485	20240709	111400	8061940	5780	5780	5780	5780	0
486	20240709	111300	8061940	5780	5780	5780	5780	0
487	20240709	111200	8061940	5780	5780	5780	5780	0
488	20240709	111100	8061940	5780	5780	5780	5780	0
489	20240709	111000	8061940	5780	5780	5780	5780	0
490	20240709	110900	8061940	5780	5780	5780	5780	1
491	20240709	110800	8056160	5760	5760	5760	5760	46
492	20240709	110700	7791200	5780	5780	5780	5780	0
493	20240709	110600	7791200	5780	5780	5780	5780	0
494	20240709	110500	7791200	5780	5780	5780	5780	0
495	20240709	110400	7791200	5780	5780	5780	5780	0
496	20240709	110300	7791200	5780	5780	5780	5780	0
497	20240709	110200	7791200	5780	5780	5780	5780	0
498	20240709	110100	7791200	5780	5780	5780	5780	0
499	20240709	110000	7791200	5780	5780	5780	5780	0
500	20240709	105900	7791200	5780	5750	5780	5750	20
501	20240709	105800	7676170	5750	5750	5750	5750	0
502	20240709	105700	7676170	5750	5760	5760	5750	150
503	20240709	105600	6812400	5780	5780	5780	5780	0
504	20240709	105500	6812400	5780	5760	5780	5760	3
505	20240709	105400	6795100	5760	5760	5760	5760	0
506	20240709	105300	6795100	5760	5760	5760	5760	0
507	20240709	105200	6795100	5760	5760	5760	5760	0
508	20240709	105100	6795100	5760	5760	5760	5760	50
509	20240709	105000	6507100	5790	5790	5790	5790	0
510	20240709	104900	6507100	5790	5790	5790	5790	0
511	20240709	104800	6507100	5790	5790	5790	5790	0
512	20240709	104700	6507100	5790	5790	5790	5790	9
513	20240709	104600	6454990	5790	5790	5790	5790	0
514	20240709	104500	6454990	5790	5780	5790	5780	500
515	20240709	104400	3561560	5780	5780	5780	5780	0
516	20240709	104300	3561560	5780	5780	5780	5780	0
517	20240709	104200	3561560	5780	5780	5780	5780	0
518	20240709	104100	3561560	5780	5780	5780	5780	0
519	20240709	104000	3561560	5780	5780	5780	5780	0
520	20240709	103900	3561560	5780	5780	5780	5780	0
521	20240709	103800	3561560	5780	5780	5780	5780	0
522	20240709	103700	3561560	5780	5780	5780	5780	1
523	20240709	103600	3555780	5780	5780	5780	5780	0
524	20240709	103500	3555780	5780	5780	5780	5780	0
525	20240709	103400	3555780	5780	5780	5780	5780	0
526	20240709	103300	3555780	5780	5780	5780	5780	0
527	20240709	103200	3555780	5780	5780	5780	5780	0
528	20240709	103100	3555780	5780	5780	5780	5780	0
529	20240709	103000	3555780	5780	5780	5780	5780	0
530	20240709	102900	3555780	5780	5780	5780	5780	0
531	20240709	102800	3555780	5780	5780	5780	5780	1
532	20240709	102700	3550000	5750	5750	5750	5750	1
533	20240709	102600	3544250	5780	5780	5780	5780	0
534	20240709	102500	3544250	5780	5780	5780	5780	0
535	20240709	102400	3544250	5780	5780	5780	5780	0
536	20240709	102300	3544250	5780	5780	5780	5780	0
537	20240709	102200	3544250	5780	5780	5780	5780	0
538	20240709	102100	3544250	5780	5780	5780	5780	5
539	20240709	102000	3515350	5780	5780	5780	5780	0
540	20240709	101900	3515350	5780	5780	5780	5780	0
541	20240709	101800	3515350	5780	5780	5780	5780	1
542	20240709	101700	3509570	5790	5790	5790	5790	0
543	20240709	101600	3509570	5790	5790	5790	5790	1
544	20240709	101500	3503780	5790	5790	5790	5790	0
545	20240709	101400	3503780	5790	5790	5790	5790	0
546	20240709	101300	3503780	5790	5790	5790	5790	0
547	20240709	101200	3503780	5790	5790	5790	5790	4
548	20240709	101100	3480620	5790	5790	5790	5790	0
549	20240709	101000	3480620	5790	5790	5790	5790	0
550	20240709	100900	3480620	5790	5790	5790	5790	0
551	20240709	100800	3480620	5790	5790	5790	5790	0
552	20240709	100700	3480620	5790	5790	5790	5790	7
553	20240709	100600	3440090	5790	5790	5790	5790	1
554	20240709	100500	3434300	5790	5790	5790	5790	0
555	20240709	100400	3434300	5790	5790	5790	5790	0
556	20240709	100300	3434300	5790	5790	5790	5790	1
557	20240709	100200	3428510	5790	5790	5790	5790	0
558	20240709	100100	3428510	5790	5790	5790	5790	0
559	20240709	100000	3428510	5790	5790	5790	5790	0
560	20240709	095900	3428510	5790	5790	5790	5790	1
561	20240709	095800	3422720	5790	5790	5790	5790	2
562	20240709	095700	3411140	5790	5790	5790	5790	0
563	20240709	095600	3411140	5790	5780	5790	5780	100
564	20240709	095500	2833070	5780	5780	5780	5780	0
565	20240709	095400	2833070	5780	5780	5780	5780	2
566	20240709	095300	2821510	5780	5780	5780	5780	0
567	20240709	095200	2821510	5780	5780	5780	5780	0
568	20240709	095100	2821510	5780	5780	5780	5780	0
569	20240709	095000	2821510	5780	5780	5780	5780	0
570	20240709	094900	2821510	5780	5780	5780	5780	0
571	20240709	094800	2821510	5780	5780	5780	5780	0
572	20240709	094700	2821510	5780	5780	5780	5780	15
573	20240709	094600	2734810	5790	5790	5790	5790	0
574	20240709	094500	2734810	5790	5790	5790	5790	0
575	20240709	094400	2734810	5790	5790	5790	5790	0
576	20240709	094300	2734810	5790	5790	5790	5790	0
577	20240709	094200	2734810	5790	5790	5790	5790	0
578	20240709	094100	2734810	5790	5790	5790	5790	0
579	20240709	094000	2734810	5790	5790	5790	5790	0
580	20240709	093900	2734810	5790	5790	5790	5790	4
581	20240709	093800	2711650	5790	5790	5790	5790	0
582	20240709	093700	2711650	5790	5790	5790	5790	10
583	20240709	093600	2653750	5790	5790	5790	5790	0
584	20240709	093500	2653750	5790	5790	5790	5790	0
585	20240709	093400	2653750	5790	5790	5790	5790	0
586	20240709	093300	2653750	5790	5790	5790	5790	0
587	20240709	093200	2653750	5790	5790	5790	5790	0
588	20240709	093100	2653750	5790	5790	5790	5790	0
589	20240709	093000	2653750	5790	5790	5790	5790	0
590	20240709	092900	2653750	5790	5790	5790	5790	0
591	20240709	092800	2653750	5790	5790	5790	5790	0
592	20240709	092700	2653750	5790	5790	5790	5790	0
593	20240709	092600	2653750	5790	5770	5790	5750	220
594	20240709	092500	1387610	5790	5790	5790	5790	0
595	20240709	092400	1387610	5790	5790	5790	5790	0
596	20240709	092300	1387610	5790	5790	5790	5790	0
597	20240709	092200	1387610	5790	5790	5790	5790	0
598	20240709	092100	1387610	5790	5790	5790	5790	0
599	20240709	092000	1387610	5790	5790	5790	5790	0
600	20240709	091900	1387610	5790	5790	5790	5790	74
601	20240709	091800	959150	5790	5750	5790	5750	11
602	20240709	091700	895860	5790	5790	5790	5790	0
603	20240709	091600	895860	5790	5790	5790	5790	100
604	20240709	091500	316860	5790	5790	5790	5790	0
605	20240709	091400	316860	5790	5790	5790	5790	0
606	20240709	091300	316860	5790	5790	5790	5790	0
607	20240709	091200	316860	5790	5790	5790	5790	0
608	20240709	091100	316860	5790	5790	5790	5790	0
609	20240709	091000	316860	5790	5790	5790	5790	0
610	20240709	090900	316860	5790	5790	5790	5790	0
611	20240709	090800	316860	5790	5790	5790	5790	0
612	20240709	090700	316860	5790	5790	5790	5790	0
613	20240709	090600	316860	5790	5750	5790	5750	43
614	20240709	090500	69490	5790	5790	5790	5790	0
615	20240709	090400	69490	5790	5790	5790	5790	0
616	20240709	090300	69490	5790	5790	5790	5790	11
617	20240709	090200	5800	5800	5800	5800	5800	0
618	20240709	090100	5800	5800	5800	5800	5800	0
619	20240709	090000	5800	5800	5800	5800	5800	1