KissMeData/036580/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192300	20427105	2830	2830	2830	2830	1079
3	20240709	192200	20427105	2830	2830	2830	2830	0
4	20240709	192100	20427105	2830	2830	2830	2830	0
5	20240709	192000	20427105	2830	2830	2830	2830	0
6	20240709	191900	20427105	2830	2830	2830	2830	0
7	20240709	191800	20427105	2830	2830	2830	2830	0
8	20240709	191700	20427105	2830	2830	2830	2830	0
9	20240709	191600	20427105	2830	2830	2830	2830	0
10	20240709	191500	20427105	2830	2830	2830	2830	0
11	20240709	191400	20427105	2830	2830	2830	2830	0
12	20240709	191300	20427105	2830	2830	2830	2830	0
13	20240709	191200	20427105	2830	2830	2830	2830	0
14	20240709	191100	20427105	2830	2830	2830	2830	0
15	20240709	191000	20427105	2830	2830	2830	2830	0
16	20240709	190900	20427105	2830	2830	2830	2830	0
17	20240709	190800	20427105	2830	2830	2830	2830	0
18	20240709	190700	20427105	2830	2830	2830	2830	0
19	20240709	190600	20427105	2830	2830	2830	2830	0
20	20240709	190500	20427105	2830	2830	2830	2830	0
21	20240709	190400	20427105	2830	2830	2830	2830	0
22	20240709	190300	20427105	2830	2830	2830	2830	0
23	20240709	190200	20427105	2830	2830	2830	2830	0
24	20240709	190100	20427105	2830	2830	2830	2830	0
25	20240709	190000	20427105	2830	2830	2830	2830	0
26	20240709	185900	20427105	2830	2830	2830	2830	0
27	20240709	185800	20427105	2830	2830	2830	2830	0
28	20240709	185700	20427105	2830	2830	2830	2830	0
29	20240709	185600	20427105	2830	2830	2830	2830	0
30	20240709	185500	20427105	2830	2830	2830	2830	0
31	20240709	185400	20427105	2830	2830	2830	2830	0
32	20240709	185300	20427105	2830	2830	2830	2830	1079
33	20240709	185200	20427105	2830	2830	2830	2830	0
34	20240709	185100	20427105	2830	2830	2830	2830	0
35	20240709	185000	20427105	2830	2830	2830	2830	0
36	20240709	184900	20427105	2830	2830	2830	2830	0
37	20240709	184800	20427105	2830	2830	2830	2830	0
38	20240709	184700	20427105	2830	2830	2830	2830	0
39	20240709	184600	20427105	2830	2830	2830	2830	0
40	20240709	184500	20427105	2830	2830	2830	2830	0
41	20240709	184400	20427105	2830	2830	2830	2830	0
42	20240709	184300	20427105	2830	2830	2830	2830	0
43	20240709	184200	20427105	2830	2830	2830	2830	0
44	20240709	184100	20427105	2830	2830	2830	2830	0
45	20240709	184000	20427105	2830	2830	2830	2830	0
46	20240709	183900	20427105	2830	2830	2830	2830	0
47	20240709	183800	20427105	2830	2830	2830	2830	0
48	20240709	183700	20427105	2830	2830	2830	2830	0
49	20240709	183600	20427105	2830	2830	2830	2830	0
50	20240709	183500	20427105	2830	2830	2830	2830	0
51	20240709	183400	20427105	2830	2830	2830	2830	0
52	20240709	183300	20427105	2830	2830	2830	2830	0
53	20240709	183200	20427105	2830	2830	2830	2830	0
54	20240709	183100	20427105	2830	2830	2830	2830	0
55	20240709	183000	20427105	2830	2830	2830	2830	0
56	20240709	182900	20427105	2830	2830	2830	2830	0
57	20240709	182800	20427105	2830	2830	2830	2830	0
58	20240709	182700	20427105	2830	2830	2830	2830	0
59	20240709	182600	20427105	2830	2830	2830	2830	0
60	20240709	182500	20427105	2830	2830	2830	2830	0
61	20240709	182400	20427105	2830	2830	2830	2830	0
62	20240709	182300	20427105	2830	2830	2830	2830	1079
63	20240709	182200	20427105	2830	2830	2830	2830	0
64	20240709	182100	20427105	2830	2830	2830	2830	0
65	20240709	182000	20427105	2830	2830	2830	2830	0
66	20240709	181900	20427105	2830	2830	2830	2830	0
67	20240709	181800	20427105	2830	2830	2830	2830	0
68	20240709	181700	20427105	2830	2830	2830	2830	0
69	20240709	181600	20427105	2830	2830	2830	2830	0
70	20240709	181500	20427105	2830	2830	2830	2830	0
71	20240709	181400	20427105	2830	2830	2830	2830	0
72	20240709	181300	20427105	2830	2830	2830	2830	0
73	20240709	181200	20427105	2830	2830	2830	2830	0
74	20240709	181100	20427105	2830	2830	2830	2830	0
75	20240709	181000	20427105	2830	2830	2830	2830	0
76	20240709	180900	20427105	2830	2830	2830	2830	0
77	20240709	180800	20427105	2830	2830	2830	2830	0
78	20240709	180700	20427105	2830	2830	2830	2830	0
79	20240709	180600	20427105	2830	2830	2830	2830	0
80	20240709	180500	20427105	2830	2830	2830	2830	0
81	20240709	180400	20427105	2830	2830	2830	2830	0
82	20240709	180300	20427105	2830	2830	2830	2830	0
83	20240709	180200	20427105	2830	2830	2830	2830	0
84	20240709	180100	20427105	2830	2830	2830	2830	0
85	20240709	180000	20427105	2830	2830	2830	2830	0
86	20240709	175900	20427105	2830	2830	2830	2830	0
87	20240709	175800	20427105	2830	2830	2830	2830	0
88	20240709	175700	20427105	2830	2830	2830	2830	0
89	20240709	175600	20427105	2830	2830	2830	2830	0
90	20240709	175500	20427105	2830	2830	2830	2830	0
91	20240709	175400	20427105	2830	2830	2830	2830	0
92	20240709	175300	20427105	2830	2830	2830	2830	1079
93	20240709	175200	20427105	2830	2830	2830	2830	0
94	20240709	175100	20427105	2830	2830	2830	2830	0
95	20240709	175000	20427105	2830	2830	2830	2830	0
96	20240709	174900	20427105	2830	2830	2830	2830	0
97	20240709	174800	20427105	2830	2830	2830	2830	0
98	20240709	174700	20427105	2830	2830	2830	2830	0
99	20240709	174600	20427105	2830	2830	2830	2830	0
100	20240709	174500	20427105	2830	2830	2830	2830	0
101	20240709	174400	20427105	2830	2830	2830	2830	0
102	20240709	174300	20427105	2830	2830	2830	2830	0
103	20240709	174200	20427105	2830	2830	2830	2830	0
104	20240709	174100	20427105	2830	2830	2830	2830	0
105	20240709	174000	20427105	2830	2830	2830	2830	0
106	20240709	173900	20427105	2830	2830	2830	2830	0
107	20240709	173800	20427105	2830	2830	2830	2830	0
108	20240709	173700	20427105	2830	2830	2830	2830	0
109	20240709	173600	20427105	2830	2830	2830	2830	0
110	20240709	173500	20427105	2830	2830	2830	2830	0
111	20240709	173400	20427105	2830	2830	2830	2830	0
112	20240709	173300	20427105	2830	2830	2830	2830	0
113	20240709	173200	20427105	2830	2830	2830	2830	0
114	20240709	173100	20427105	2830	2830	2830	2830	0
115	20240709	173000	20427105	2830	2830	2830	2830	0
116	20240709	172900	20427105	2830	2830	2830	2830	0
117	20240709	172800	20427105	2830	2830	2830	2830	0
118	20240709	172700	20427105	2830	2830	2830	2830	0
119	20240709	172600	20427105	2830	2830	2830	2830	0
120	20240709	172500	20427105	2830	2830	2830	2830	0
121	20240709	172400	20427105	2830	2830	2830	2830	0
122	20240709	172300	20427105	2830	2830	2830	2830	1079
123	20240709	172200	20427105	2830	2830	2830	2830	0
124	20240709	172100	20427105	2830	2830	2830	2830	0
125	20240709	172000	20427105	2830	2830	2830	2830	0
126	20240709	171900	20427105	2830	2830	2830	2830	0
127	20240709	171800	20427105	2830	2830	2830	2830	0
128	20240709	171700	20427105	2830	2830	2830	2830	0
129	20240709	171600	20427105	2830	2830	2830	2830	0
130	20240709	171500	20427105	2830	2830	2830	2830	0
131	20240709	171400	20427105	2830	2830	2830	2830	0
132	20240709	171300	20427105	2830	2830	2830	2830	0
133	20240709	171200	20427105	2830	2830	2830	2830	0
134	20240709	171100	20427105	2830	2830	2830	2830	0
135	20240709	171000	20427105	2830	2830	2830	2830	0
136	20240709	170900	20427105	2830	2830	2830	2830	0
137	20240709	170800	20427105	2830	2830	2830	2830	0
138	20240709	170700	20427105	2830	2830	2830	2830	0
139	20240709	170600	20427105	2830	2830	2830	2830	0
140	20240709	170500	20427105	2830	2830	2830	2830	0
141	20240709	170400	20427105	2830	2830	2830	2830	0
142	20240709	170300	20427105	2830	2830	2830	2830	0
143	20240709	170200	20427105	2830	2830	2830	2830	0
144	20240709	170100	20427105	2830	2830	2830	2830	0
145	20240709	170000	20427105	2830	2830	2830	2830	0
146	20240709	165900	20427105	2830	2830	2830	2830	0
147	20240709	165800	20427105	2830	2830	2830	2830	0
148	20240709	165700	20427105	2830	2830	2830	2830	0
149	20240709	165600	20427105	2830	2830	2830	2830	0
150	20240709	165500	20427105	2830	2830	2830	2830	0
151	20240709	165400	20427105	2830	2830	2830	2830	0
152	20240709	165300	20427105	2830	2830	2830	2830	1079
153	20240709	165200	20427105	2830	2830	2830	2830	0
154	20240709	165100	20427105	2830	2830	2830	2830	0
155	20240709	165000	20427105	2830	2830	2830	2830	0
156	20240709	164900	20427105	2830	2830	2830	2830	0
157	20240709	164800	20427105	2830	2830	2830	2830	0
158	20240709	164700	20427105	2830	2830	2830	2830	0
159	20240709	164600	20427105	2830	2830	2830	2830	0
160	20240709	164500	20427105	2830	2830	2830	2830	0
161	20240709	164400	20427105	2830	2830	2830	2830	0
162	20240709	164300	20427105	2830	2830	2830	2830	0
163	20240709	164200	20427105	2830	2830	2830	2830	0
164	20240709	164100	20427105	2830	2830	2830	2830	0
165	20240709	164000	20427105	2830	2830	2830	2830	0
166	20240709	163900	20427105	2830	2830	2830	2830	0
167	20240709	163800	20427105	2830	2830	2830	2830	0
168	20240709	163700	20427105	2830	2830	2830	2830	0
169	20240709	163600	20427105	2830	2830	2830	2830	0
170	20240709	163500	20427105	2830	2830	2830	2830	0
171	20240709	163400	20427105	2830	2830	2830	2830	0
172	20240709	163300	20427105	2830	2830	2830	2830	0
173	20240709	163200	20427105	2830	2830	2830	2830	0
174	20240709	163100	20427105	2830	2830	2830	2830	0
175	20240709	163000	20427105	2830	2830	2830	2830	0
176	20240709	162900	20427105	2830	2830	2830	2830	0
177	20240709	162800	20427105	2830	2830	2830	2830	0
178	20240709	162700	20427105	2830	2830	2830	2830	0
179	20240709	162600	20427105	2830	2830	2830	2830	0
180	20240709	162500	20427105	2830	2830	2830	2830	0
181	20240709	162400	20427105	2830	2830	2830	2830	0
182	20240709	162300	20427105	2830	2830	2830	2830	1079
183	20240709	162200	20427105	2830	2830	2830	2830	0
184	20240709	162100	20427105	2830	2830	2830	2830	0
185	20240709	162000	20427105	2830	2830	2830	2830	0
186	20240709	161900	20427105	2830	2830	2830	2830	0
187	20240709	161800	20427105	2830	2830	2830	2830	0
188	20240709	161700	20427105	2830	2830	2830	2830	0
189	20240709	161600	20427105	2830	2830	2830	2830	0
190	20240709	161500	20427105	2830	2830	2830	2830	0
191	20240709	161400	20427105	2830	2830	2830	2830	0
192	20240709	161300	20427105	2830	2830	2830	2830	0
193	20240709	161200	20427105	2830	2830	2830	2830	0
194	20240709	161100	20427105	2830	2830	2830	2830	0
195	20240709	161000	20427105	2830	2830	2830	2830	0
196	20240709	160900	20427105	2830	2830	2830	2830	0
197	20240709	160800	20427105	2830	2830	2830	2830	0
198	20240709	160700	20427105	2830	2830	2830	2830	0
199	20240709	160600	20427105	2830	2830	2830	2830	0
200	20240709	160500	20427105	2830	2830	2830	2830	0
201	20240709	160400	20427105	2830	2830	2830	2830	0
202	20240709	160300	20427105	2830	2830	2830	2830	0
203	20240709	160200	20427105	2830	2830	2830	2830	0
204	20240709	160100	20427105	2830	2830	2830	2830	0
205	20240709	160000	20427105	2830	2830	2830	2830	0
206	20240709	155900	20427105	2830	2830	2830	2830	0
207	20240709	155800	20427105	2830	2830	2830	2830	0
208	20240709	155700	20427105	2830	2830	2830	2830	0
209	20240709	155600	20427105	2830	2830	2830	2830	0
210	20240709	155500	20427105	2830	2830	2830	2830	0
211	20240709	155400	20427105	2830	2830	2830	2830	0
212	20240709	155300	20427105	2830	2830	2830	2830	1079
213	20240709	155200	20427105	2830	2830	2830	2830	0
214	20240709	155100	20427105	2830	2830	2830	2830	0
215	20240709	155000	20427105	2830	2830	2830	2830	0
216	20240709	154900	20427105	2830	2830	2830	2830	0
217	20240709	154800	20427105	2830	2830	2830	2830	0
218	20240709	154700	20427105	2830	2830	2830	2830	0
219	20240709	154600	20427105	2830	2830	2830	2830	0
220	20240709	154500	20427105	2830	2830	2830	2830	0
221	20240709	154400	20427105	2830	2830	2830	2830	0
222	20240709	154300	20427105	2830	2830	2830	2830	0
223	20240709	154200	20427105	2830	2830	2830	2830	0
224	20240709	154100	20427105	2830	2830	2830	2830	0
225	20240709	154000	20427105	2830	2830	2830	2830	0
226	20240709	153900	20427105	2830	2830	2830	2830	0
227	20240709	153800	20427105	2830	2830	2830	2830	0
228	20240709	153700	20427105	2830	2830	2830	2830	0
229	20240709	153600	20427105	2830	2830	2830	2830	0
230	20240709	153500	20427105	2830	2830	2830	2830	0
231	20240709	153400	20427105	2830	2830	2830	2830	0
232	20240709	153300	20427105	2830	2830	2830	2830	0
233	20240709	153200	20427105	2830	2830	2830	2830	0
234	20240709	153100	20427105	2830	2830	2830	2830	0
235	20240709	153000	20427105	2830	2830	2830	2830	1079
236	20240709	152900	17373535	2835	2835	2835	2835	0
237	20240709	152800	17373535	2835	2835	2835	2835	0
238	20240709	152700	17373535	2835	2835	2835	2835	0
239	20240709	152600	17373535	2835	2835	2835	2835	0
240	20240709	152500	17373535	2835	2835	2835	2835	0
241	20240709	152400	17373535	2835	2835	2835	2835	0
242	20240709	152300	17373535	2835	2835	2835	2835	0
243	20240709	152200	17373535	2835	2835	2835	2835	0
244	20240709	152100	17373535	2835	2835	2835	2835	0
245	20240709	152000	17373535	2835	2835	2835	2835	0
246	20240709	151900	17373535	2835	2835	2835	2835	0
247	20240709	151800	17373535	2835	2835	2835	2835	0
248	20240709	151700	17373535	2835	2835	2835	2835	0
249	20240709	151600	17373535	2835	2835	2835	2835	0
250	20240709	151500	17373535	2835	2850	2850	2835	3
251	20240709	151400	17365000	2850	2850	2850	2850	0
252	20240709	151300	17365000	2850	2850	2850	2850	0
253	20240709	151200	17365000	2850	2850	2850	2850	0
254	20240709	151100	17365000	2850	2850	2850	2850	0
255	20240709	151000	17365000	2850	2850	2850	2850	1
256	20240709	150900	17362150	2835	2835	2835	2835	4
257	20240709	150800	17350810	2850	2850	2850	2850	1
258	20240709	150700	17347960	2855	2855	2855	2855	0
259	20240709	150600	17347960	2855	2855	2855	2855	0
260	20240709	150500	17347960	2855	2855	2855	2855	0
261	20240709	150400	17347960	2855	2855	2855	2855	0
262	20240709	150300	17347960	2855	2855	2855	2855	0
263	20240709	150200	17347960	2855	2855	2855	2855	0
264	20240709	150100	17347960	2855	2855	2855	2855	0
265	20240709	150000	17347960	2855	2855	2855	2855	0
266	20240709	145900	17347960	2855	2855	2855	2855	0
267	20240709	145800	17347960	2855	2855	2855	2855	0
268	20240709	145700	17347960	2855	2855	2855	2835	156
269	20240709	145600	16905485	2845	2850	2850	2845	20
270	20240709	145500	16848540	2855	2855	2855	2855	0
271	20240709	145400	16848540	2855	2855	2855	2855	0
272	20240709	145300	16848540	2855	2855	2855	2855	0
273	20240709	145200	16848540	2855	2855	2855	2855	0
274	20240709	145100	16848540	2855	2855	2855	2855	0
275	20240709	145000	16848540	2855	2855	2855	2855	0
276	20240709	144900	16848540	2855	2855	2855	2855	0
277	20240709	144800	16848540	2855	2855	2855	2855	0
278	20240709	144700	16848540	2855	2855	2855	2855	0
279	20240709	144600	16848540	2855	2855	2855	2855	0
280	20240709	144500	16848540	2855	2855	2855	2855	0
281	20240709	144400	16848540	2855	2855	2855	2855	0
282	20240709	144300	16848540	2855	2855	2855	2855	0
283	20240709	144200	16848540	2855	2855	2855	2855	0
284	20240709	144100	16848540	2855	2855	2855	2855	0
285	20240709	144000	16848540	2855	2855	2855	2855	0
286	20240709	143900	16848540	2855	2855	2855	2855	0
287	20240709	143800	16848540	2855	2855	2855	2855	0
288	20240709	143700	16848540	2855	2855	2855	2855	0
289	20240709	143600	16848540	2855	2855	2855	2855	0
290	20240709	143500	16848540	2855	2855	2855	2855	0
291	20240709	143400	16848540	2855	2855	2855	2855	0
292	20240709	143300	16848540	2855	2855	2855	2855	0
293	20240709	143200	16848540	2855	2855	2855	2855	1
294	20240709	143100	16845685	2845	2845	2845	2845	0
295	20240709	143000	16845685	2845	2845	2845	2845	453
296	20240709	142900	15556900	2845	2845	2845	2845	0
297	20240709	142800	15556900	2845	2845	2845	2845	0
298	20240709	142700	15556900	2845	2845	2845	2845	0
299	20240709	142600	15556900	2845	2845	2845	2845	300
300	20240709	142500	14703400	2845	2845	2845	2845	0
301	20240709	142400	14703400	2845	2845	2845	2845	0
302	20240709	142300	14703400	2845	2845	2845	2845	0
303	20240709	142200	14703400	2845	2845	2845	2845	0
304	20240709	142100	14703400	2845	2845	2845	2845	0
305	20240709	142000	14703400	2845	2845	2845	2845	1
306	20240709	141900	14700555	2835	2835	2835	2835	0
307	20240709	141800	14700555	2835	2835	2835	2835	0
308	20240709	141700	14700555	2835	2835	2835	2835	0
309	20240709	141600	14700555	2835	2835	2835	2835	150
310	20240709	141500	14275305	2845	2845	2845	2845	0
311	20240709	141400	14275305	2845	2845	2845	2845	0
312	20240709	141300	14275305	2845	2845	2845	2845	0
313	20240709	141200	14275305	2845	2845	2845	2845	0
314	20240709	141100	14275305	2845	2845	2845	2845	2
315	20240709	141000	14269615	2845	2845	2845	2845	0
316	20240709	140900	14269615	2845	2845	2845	2845	0
317	20240709	140800	14269615	2845	2845	2845	2845	0
318	20240709	140700	14269615	2845	2845	2845	2845	0
319	20240709	140600	14269615	2845	2845	2845	2845	2
320	20240709	140500	14263925	2845	2845	2845	2845	0
321	20240709	140400	14263925	2845	2845	2845	2845	0
322	20240709	140300	14263925	2845	2845	2845	2845	0
323	20240709	140200	14263925	2845	2845	2845	2845	0
324	20240709	140100	14263925	2845	2845	2845	2845	0
325	20240709	140000	14263925	2845	2845	2845	2845	0
326	20240709	135900	14263925	2845	2845	2845	2845	0
327	20240709	135800	14263925	2845	2845	2845	2845	0
328	20240709	135700	14263925	2845	2845	2845	2845	0
329	20240709	135600	14263925	2845	2845	2845	2845	0
330	20240709	135500	14263925	2845	2845	2845	2845	0
331	20240709	135400	14263925	2845	2845	2845	2845	1
332	20240709	135300	14261080	2845	2845	2845	2845	0
333	20240709	135200	14261080	2845	2845	2845	2845	119
334	20240709	135100	13922525	2855	2855	2855	2855	0
335	20240709	135000	13922525	2855	2855	2855	2855	0
336	20240709	134900	13922525	2855	2855	2855	2855	0
337	20240709	134800	13922525	2855	2855	2855	2855	0
338	20240709	134700	13922525	2855	2855	2855	2855	0
339	20240709	134600	13922525	2855	2855	2855	2855	0
340	20240709	134500	13922525	2855	2855	2855	2855	0
341	20240709	134400	13922525	2855	2855	2855	2855	0
342	20240709	134300	13922525	2855	2855	2855	2855	0
343	20240709	134200	13922525	2855	2855	2855	2855	0
344	20240709	134100	13922525	2855	2855	2855	2855	0
345	20240709	134000	13922525	2855	2855	2855	2855	0
346	20240709	133900	13922525	2855	2855	2855	2855	0
347	20240709	133800	13922525	2855	2855	2855	2855	0
348	20240709	133700	13922525	2855	2855	2855	2855	0
349	20240709	133600	13922525	2855	2855	2855	2855	0
350	20240709	133500	13922525	2855	2845	2855	2845	4
351	20240709	133400	13911135	2845	2845	2845	2845	3
352	20240709	133300	13902600	2845	2845	2845	2845	0
353	20240709	133200	13902600	2845	2845	2845	2845	0
354	20240709	133100	13902600	2845	2845	2845	2845	0
355	20240709	133000	13902600	2845	2845	2845	2845	0
356	20240709	132900	13902600	2845	2845	2845	2845	2
357	20240709	132800	13896910	2835	2835	2835	2835	0
358	20240709	132700	13896910	2835	2835	2835	2835	0
359	20240709	132600	13896910	2835	2835	2835	2835	0
360	20240709	132500	13896910	2835	2835	2835	2835	0
361	20240709	132400	13896910	2835	2835	2835	2835	0
362	20240709	132300	13896910	2835	2835	2835	2835	0
363	20240709	132200	13896910	2835	2835	2835	2835	0
364	20240709	132100	13896910	2835	2835	2835	2835	0
365	20240709	132000	13896910	2835	2835	2835	2835	0
366	20240709	131900	13896910	2835	2835	2835	2835	0
367	20240709	131800	13896910	2835	2835	2835	2835	0
368	20240709	131700	13896910	2835	2835	2835	2835	0
369	20240709	131600	13896910	2835	2835	2835	2835	0
370	20240709	131500	13896910	2835	2835	2835	2835	0
371	20240709	131400	13896910	2835	2835	2835	2835	0
372	20240709	131300	13896910	2835	2835	2835	2835	0
373	20240709	131200	13896910	2835	2835	2835	2835	0
374	20240709	131100	13896910	2835	2835	2835	2835	0
375	20240709	131000	13896910	2835	2840	2840	2835	1000
376	20240709	130900	11061080	2850	2850	2850	2850	0
377	20240709	130800	11061080	2850	2850	2850	2850	0
378	20240709	130700	11061080	2850	2850	2850	2850	0
379	20240709	130600	11061080	2850	2850	2850	2850	0
380	20240709	130500	11061080	2850	2850	2850	2850	0
381	20240709	130400	11061080	2850	2850	2850	2850	0
382	20240709	130300	11061080	2850	2850	2850	2850	0
383	20240709	130200	11061080	2850	2850	2850	2850	80
384	20240709	130100	10833080	2850	2850	2850	2850	0
385	20240709	130000	10833080	2850	2850	2850	2850	0
386	20240709	125900	10833080	2850	2850	2850	2850	0
387	20240709	125800	10833080	2850	2850	2850	2850	0
388	20240709	125700	10833080	2850	2850	2850	2850	0
389	20240709	125600	10833080	2850	2850	2850	2850	0
390	20240709	125500	10833080	2850	2850	2850	2850	0
391	20240709	125400	10833080	2850	2850	2850	2850	0
392	20240709	125300	10833080	2850	2850	2850	2850	0
393	20240709	125200	10833080	2850	2850	2850	2850	0
394	20240709	125100	10833080	2850	2850	2850	2850	0
395	20240709	125000	10833080	2850	2850	2850	2850	0
396	20240709	124900	10833080	2850	2850	2850	2850	0
397	20240709	124800	10833080	2850	2850	2850	2850	0
398	20240709	124700	10833080	2850	2850	2850	2850	0
399	20240709	124600	10833080	2850	2850	2850	2850	0
400	20240709	124500	10833080	2850	2850	2850	2850	0
401	20240709	124400	10833080	2850	2850	2850	2850	0
402	20240709	124300	10833080	2850	2850	2850	2850	0
403	20240709	124200	10833080	2850	2850	2850	2850	0
404	20240709	124100	10833080	2850	2850	2850	2850	0
405	20240709	124000	10833080	2850	2850	2850	2850	0
406	20240709	123900	10833080	2850	2850	2850	2850	0
407	20240709	123800	10833080	2850	2850	2850	2850	0
408	20240709	123700	10833080	2850	2850	2850	2850	0
409	20240709	123600	10833080	2850	2850	2850	2850	0
410	20240709	123500	10833080	2850	2850	2850	2850	0
411	20240709	123400	10833080	2850	2850	2850	2850	0
412	20240709	123300	10833080	2850	2850	2850	2850	0
413	20240709	123200	10833080	2850	2850	2850	2850	0
414	20240709	123100	10833080	2850	2850	2850	2850	0
415	20240709	123000	10833080	2850	2850	2850	2850	0
416	20240709	122900	10833080	2850	2850	2850	2850	0
417	20240709	122800	10833080	2850	2850	2850	2850	0
418	20240709	122700	10833080	2850	2850	2850	2850	0
419	20240709	122600	10833080	2850	2845	2850	2845	2
420	20240709	122500	10827385	2850	2850	2850	2850	0
421	20240709	122400	10827385	2850	2850	2850	2850	0
422	20240709	122300	10827385	2850	2850	2850	2850	0
423	20240709	122200	10827385	2850	2850	2850	2850	1
424	20240709	122100	10824535	2850	2850	2850	2850	0
425	20240709	122000	10824535	2850	2850	2850	2850	0
426	20240709	121900	10824535	2850	2850	2850	2850	2
427	20240709	121800	10818835	2850	2850	2850	2850	1
428	20240709	121700	10815985	2835	2835	2835	2835	0
429	20240709	121600	10815985	2835	2835	2835	2835	0
430	20240709	121500	10815985	2835	2835	2835	2835	0
431	20240709	121400	10815985	2835	2835	2835	2835	0
432	20240709	121300	10815985	2835	2835	2835	2835	0
433	20240709	121200	10815985	2835	2835	2835	2835	403
434	20240709	121100	9673480	2835	2835	2835	2835	0
435	20240709	121000	9673480	2835	2835	2835	2835	0
436	20240709	120900	9673480	2835	2835	2835	2835	0
437	20240709	120800	9673480	2835	2835	2835	2835	0
438	20240709	120700	9673480	2835	2835	2835	2835	0
439	20240709	120600	9673480	2835	2835	2835	2835	0
440	20240709	120500	9673480	2835	2835	2835	2835	100
441	20240709	120400	9389980	2835	2835	2835	2835	0
442	20240709	120300	9389980	2835	2835	2835	2835	0
443	20240709	120200	9389980	2835	2835	2835	2835	0
444	20240709	120100	9389980	2835	2835	2835	2835	0
445	20240709	120000	9389980	2835	2835	2835	2835	0
446	20240709	115900	9389980	2835	2835	2835	2835	0
447	20240709	115800	9389980	2835	2835	2835	2835	0
448	20240709	115700	9389980	2835	2835	2835	2835	0
449	20240709	115600	9389980	2835	2835	2835	2835	0
450	20240709	115500	9389980	2835	2835	2835	2835	0
451	20240709	115400	9389980	2835	2835	2835	2835	0
452	20240709	115300	9389980	2835	2835	2835	2835	0
453	20240709	115200	9389980	2835	2835	2835	2835	0
454	20240709	115100	9389980	2835	2835	2835	2835	0
455	20240709	115000	9389980	2835	2835	2835	2835	0
456	20240709	114900	9389980	2835	2835	2835	2835	0
457	20240709	114800	9389980	2835	2835	2835	2835	0
458	20240709	114700	9389980	2835	2835	2835	2835	0
459	20240709	114600	9389980	2835	2835	2835	2835	0
460	20240709	114500	9389980	2835	2835	2835	2835	0
461	20240709	114400	9389980	2835	2835	2835	2835	30
462	20240709	114300	9304930	2840	2840	2840	2840	0
463	20240709	114200	9304930	2840	2840	2840	2840	922
464	20240709	114100	6686450	2835	2835	2835	2835	0
465	20240709	114000	6686450	2835	2835	2835	2835	0
466	20240709	113900	6686450	2835	2835	2835	2835	0
467	20240709	113800	6686450	2835	2835	2835	2835	13
468	20240709	113700	6649595	2840	2840	2840	2840	0
469	20240709	113600	6649595	2840	2840	2840	2840	0
470	20240709	113500	6649595	2840	2840	2840	2840	0
471	20240709	113400	6649595	2840	2840	2840	2840	0
472	20240709	113300	6649595	2840	2840	2840	2840	0
473	20240709	113200	6649595	2840	2840	2840	2840	0
474	20240709	113100	6649595	2840	2840	2840	2840	0
475	20240709	113000	6649595	2840	2840	2840	2840	0
476	20240709	112900	6649595	2840	2840	2840	2840	0
477	20240709	112800	6649595	2840	2840	2840	2840	0
478	20240709	112700	6649595	2840	2840	2840	2840	0
479	20240709	112600	6649595	2840	2840	2840	2840	0
480	20240709	112500	6649595	2840	2840	2840	2840	0
481	20240709	112400	6649595	2840	2840	2840	2840	1
482	20240709	112300	6646755	2840	2840	2840	2840	0
483	20240709	112200	6646755	2840	2840	2840	2840	2
484	20240709	112100	6641075	2840	2840	2840	2840	0
485	20240709	112000	6641075	2840	2840	2840	2840	0
486	20240709	111900	6641075	2840	2840	2840	2840	0
487	20240709	111800	6641075	2840	2840	2840	2840	2
488	20240709	111700	6635395	2840	2840	2840	2840	3
489	20240709	111600	6626875	2840	2840	2840	2840	0
490	20240709	111500	6626875	2840	2840	2840	2840	0
491	20240709	111400	6626875	2840	2840	2840	2840	1
492	20240709	111300	6624035	2840	2840	2840	2840	13
493	20240709	111200	6587115	2845	2845	2845	2845	0
494	20240709	111100	6587115	2845	2845	2845	2845	0
495	20240709	111000	6587115	2845	2845	2845	2845	9
496	20240709	110900	6561510	2840	2840	2840	2840	0
497	20240709	110800	6561510	2840	2840	2840	2840	0
498	20240709	110700	6561510	2840	2840	2840	2840	0
499	20240709	110600	6561510	2840	2840	2840	2840	0
500	20240709	110500	6561510	2840	2840	2840	2840	0
501	20240709	110400	6561510	2840	2840	2840	2840	0
502	20240709	110300	6561510	2840	2840	2840	2840	0
503	20240709	110200	6561510	2840	2840	2840	2840	0
504	20240709	110100	6561510	2840	2840	2840	2840	0
505	20240709	110000	6561510	2840	2840	2840	2840	0
506	20240709	105900	6561510	2840	2840	2840	2840	0
507	20240709	105800	6561510	2840	2840	2840	2840	0
508	20240709	105700	6561510	2840	2840	2840	2840	0
509	20240709	105600	6561510	2840	2840	2840	2840	0
510	20240709	105500	6561510	2840	2840	2840	2840	2
511	20240709	105400	6555830	2835	2835	2835	2835	0
512	20240709	105300	6555830	2835	2835	2835	2835	0
513	20240709	105200	6555830	2835	2835	2835	2835	0
514	20240709	105100	6555830	2835	2835	2835	2835	0
515	20240709	105000	6555830	2835	2835	2835	2835	0
516	20240709	104900	6555830	2835	2835	2835	2835	0
517	20240709	104800	6555830	2835	2835	2835	2835	0
518	20240709	104700	6555830	2835	2835	2835	2835	0
519	20240709	104600	6555830	2835	2835	2835	2835	0
520	20240709	104500	6555830	2835	2835	2835	2835	0
521	20240709	104400	6555830	2835	2835	2835	2835	0
522	20240709	104300	6555830	2835	2835	2835	2835	0
523	20240709	104200	6555830	2835	2835	2835	2835	0
524	20240709	104100	6555830	2835	2835	2835	2835	0
525	20240709	104000	6555830	2835	2835	2835	2835	0
526	20240709	103900	6555830	2835	2835	2835	2835	0
527	20240709	103800	6555830	2835	2835	2835	2835	0
528	20240709	103700	6555830	2835	2835	2835	2835	0
529	20240709	103600	6555830	2835	2835	2835	2835	0
530	20240709	103500	6555830	2835	2835	2835	2835	0
531	20240709	103400	6555830	2835	2835	2835	2835	0
532	20240709	103300	6555830	2835	2835	2835	2835	0
533	20240709	103200	6555830	2835	2835	2835	2835	0
534	20240709	103100	6555830	2835	2835	2835	2835	1
535	20240709	103000	6552995	2845	2845	2845	2845	0
536	20240709	102900	6552995	2845	2845	2845	2845	0
537	20240709	102800	6552995	2845	2845	2845	2845	0
538	20240709	102700	6552995	2845	2845	2845	2845	0
539	20240709	102600	6552995	2845	2845	2845	2845	0
540	20240709	102500	6552995	2845	2845	2845	2845	0
541	20240709	102400	6552995	2845	2845	2845	2845	0
542	20240709	102300	6552995	2845	2845	2845	2845	0
543	20240709	102200	6552995	2845	2845	2845	2845	0
544	20240709	102100	6552995	2845	2845	2845	2845	0
545	20240709	102000	6552995	2845	2845	2845	2845	0
546	20240709	101900	6552995	2845	2845	2845	2845	0
547	20240709	101800	6552995	2845	2845	2845	2845	0
548	20240709	101700	6552995	2845	2845	2845	2845	1
549	20240709	101600	6550150	2845	2845	2845	2845	1
550	20240709	101500	6547305	2845	2845	2845	2845	94
551	20240709	101400	6279875	2845	2845	2845	2845	57
552	20240709	101300	6117710	2845	2845	2845	2845	0
553	20240709	101200	6117710	2845	2845	2845	2845	208
554	20240709	101100	5525950	2845	2845	2845	2845	220
555	20240709	101000	4900050	2840	2840	2840	2840	7
556	20240709	100900	4880170	2845	2845	2845	2845	5
557	20240709	100800	4865945	2845	2845	2845	2845	0
558	20240709	100700	4865945	2845	2845	2845	2845	0
559	20240709	100600	4865945	2845	2845	2845	2845	1
560	20240709	100500	4863100	2835	2835	2835	2835	0
561	20240709	100400	4863100	2835	2835	2835	2835	0
562	20240709	100300	4863100	2835	2835	2835	2835	0
563	20240709	100200	4863100	2835	2835	2835	2835	100
564	20240709	100100	4579600	2835	2835	2835	2835	0
565	20240709	100000	4579600	2835	2835	2835	2835	0
566	20240709	095900	4579600	2835	2835	2835	2835	0
567	20240709	095800	4579600	2835	2835	2835	2835	0
568	20240709	095700	4579600	2835	2840	2840	2835	12
569	20240709	095600	4545530	2840	2840	2840	2840	7
570	20240709	095500	4525650	2845	2845	2845	2845	1
571	20240709	095400	4522805	2840	2840	2840	2840	0
572	20240709	095300	4522805	2840	2845	2845	2840	2
573	20240709	095200	4517120	2845	2845	2845	2845	0
574	20240709	095100	4517120	2845	2845	2845	2845	0
575	20240709	095000	4517120	2845	2845	2845	2845	0
576	20240709	094900	4517120	2845	2845	2845	2845	1
577	20240709	094800	4514275	2845	2845	2845	2845	0
578	20240709	094700	4514275	2845	2845	2845	2845	0
579	20240709	094600	4514275	2845	2845	2845	2845	0
580	20240709	094500	4514275	2845	2845	2845	2845	3
581	20240709	094400	4505740	2835	2835	2835	2835	0
582	20240709	094300	4505740	2835	2835	2835	2835	0
583	20240709	094200	4505740	2835	2835	2835	2835	110
584	20240709	094100	4193890	2835	2835	2835	2835	32
585	20240709	094000	4103170	2835	2835	2835	2835	0
586	20240709	093900	4103170	2835	2835	2835	2835	0
587	20240709	093800	4103170	2835	2835	2835	2835	2
588	20240709	093700	4097500	2835	2835	2835	2835	2
589	20240709	093600	4091830	2835	2835	2835	2835	1
590	20240709	093500	4088995	2835	2835	2835	2835	67
591	20240709	093400	3899050	2835	2835	2835	2835	0
592	20240709	093300	3899050	2835	2835	2835	2835	151
593	20240709	093200	3470965	2840	2840	2840	2840	0
594	20240709	093100	3470965	2840	2840	2840	2840	0
595	20240709	093000	3470965	2840	2840	2840	2840	139
596	20240709	092900	3076205	2840	2840	2840	2840	0
597	20240709	092800	3076205	2840	2840	2840	2840	0
598	20240709	092700	3076205	2840	2840	2840	2840	0
599	20240709	092600	3076205	2840	2840	2840	2840	21
600	20240709	092500	3016565	2845	2845	2845	2845	0
601	20240709	092400	3016565	2845	2850	2850	2845	49
602	20240709	092300	2877015	2850	2850	2850	2850	40
603	20240709	092200	2763015	2850	2855	2855	2850	81
604	20240709	092100	2532150	2850	2850	2850	2850	0
605	20240709	092000	2532150	2850	2850	2850	2850	0
606	20240709	091900	2532150	2850	2850	2850	2850	0
607	20240709	091800	2532150	2850	2850	2850	2850	0
608	20240709	091700	2532150	2850	2850	2850	2850	0
609	20240709	091600	2532150	2850	2850	2850	2850	0
610	20240709	091500	2532150	2850	2850	2850	2850	0
611	20240709	091400	2532150	2850	2850	2850	2850	0
612	20240709	091300	2532150	2850	2850	2850	2850	0
613	20240709	091200	2532150	2850	2850	2850	2850	0
614	20240709	091100	2532150	2850	2850	2850	2850	0
615	20240709	091000	2532150	2850	2850	2850	2850	0
616	20240709	090900	2532150	2850	2850	2850	2850	0
617	20240709	090800	2532150	2850	2850	2850	2850	0
618	20240709	090700	2532150	2850	2850	2850	2850	0
619	20240709	090600	2532150	2850	2850	2850	2850	800
620	20240709	090500	252150	2875	2875	2875	2875	0
621	20240709	090400	252150	2875	2875	2875	2875	1
622	20240709	090300	249275	2875	2875	2875	2875	2
623	20240709	090200	243525	2865	2865	2865	2865	0
624	20240709	090100	243525	2865	2865	2865	2865	0
625	20240709	090000	243525	2865	2865	2865	2865	85