KissMeData/039560/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192700	321078615	2955	2955	2955	2955	4273
3	20240709	192600	321078615	2955	2955	2955	2955	0
4	20240709	192500	321078615	2955	2955	2955	2955	0
5	20240709	192400	321078615	2955	2955	2955	2955	0
6	20240709	192300	321078615	2955	2955	2955	2955	0
7	20240709	192200	321078615	2955	2955	2955	2955	0
8	20240709	192100	321078615	2955	2955	2955	2955	0
9	20240709	192000	321078615	2955	2955	2955	2955	0
10	20240709	191900	321078615	2955	2955	2955	2955	0
11	20240709	191800	321078615	2955	2955	2955	2955	0
12	20240709	191700	321078615	2955	2955	2955	2955	0
13	20240709	191600	321078615	2955	2955	2955	2955	0
14	20240709	191500	321078615	2955	2955	2955	2955	0
15	20240709	191400	321078615	2955	2955	2955	2955	0
16	20240709	191300	321078615	2955	2955	2955	2955	0
17	20240709	191200	321078615	2955	2955	2955	2955	0
18	20240709	191100	321078615	2955	2955	2955	2955	0
19	20240709	191000	321078615	2955	2955	2955	2955	0
20	20240709	190900	321078615	2955	2955	2955	2955	0
21	20240709	190800	321078615	2955	2955	2955	2955	0
22	20240709	190700	321078615	2955	2955	2955	2955	0
23	20240709	190600	321078615	2955	2955	2955	2955	0
24	20240709	190500	321078615	2955	2955	2955	2955	0
25	20240709	190400	321078615	2955	2955	2955	2955	0
26	20240709	190300	321078615	2955	2955	2955	2955	0
27	20240709	190200	321078615	2955	2955	2955	2955	0
28	20240709	190100	321078615	2955	2955	2955	2955	0
29	20240709	190000	321078615	2955	2955	2955	2955	0
30	20240709	185900	321078615	2955	2955	2955	2955	0
31	20240709	185800	321078615	2955	2955	2955	2955	0
32	20240709	185700	321078615	2955	2955	2955	2955	4273
33	20240709	185600	321078615	2955	2955	2955	2955	0
34	20240709	185500	321078615	2955	2955	2955	2955	0
35	20240709	185400	321078615	2955	2955	2955	2955	0
36	20240709	185300	321078615	2955	2955	2955	2955	0
37	20240709	185200	321078615	2955	2955	2955	2955	0
38	20240709	185100	321078615	2955	2955	2955	2955	0
39	20240709	185000	321078615	2955	2955	2955	2955	0
40	20240709	184900	321078615	2955	2955	2955	2955	0
41	20240709	184800	321078615	2955	2955	2955	2955	0
42	20240709	184700	321078615	2955	2955	2955	2955	0
43	20240709	184600	321078615	2955	2955	2955	2955	0
44	20240709	184500	321078615	2955	2955	2955	2955	0
45	20240709	184400	321078615	2955	2955	2955	2955	0
46	20240709	184300	321078615	2955	2955	2955	2955	0
47	20240709	184200	321078615	2955	2955	2955	2955	0
48	20240709	184100	321078615	2955	2955	2955	2955	0
49	20240709	184000	321078615	2955	2955	2955	2955	0
50	20240709	183900	321078615	2955	2955	2955	2955	0
51	20240709	183800	321078615	2955	2955	2955	2955	0
52	20240709	183700	321078615	2955	2955	2955	2955	0
53	20240709	183600	321078615	2955	2955	2955	2955	0
54	20240709	183500	321078615	2955	2955	2955	2955	0
55	20240709	183400	321078615	2955	2955	2955	2955	0
56	20240709	183300	321078615	2955	2955	2955	2955	0
57	20240709	183200	321078615	2955	2955	2955	2955	0
58	20240709	183100	321078615	2955	2955	2955	2955	0
59	20240709	183000	321078615	2955	2955	2955	2955	0
60	20240709	182900	321078615	2955	2955	2955	2955	0
61	20240709	182800	321078615	2955	2955	2955	2955	0
62	20240709	182700	321078615	2955	2955	2955	2955	4273
63	20240709	182600	321078615	2955	2955	2955	2955	0
64	20240709	182500	321078615	2955	2955	2955	2955	0
65	20240709	182400	321078615	2955	2955	2955	2955	0
66	20240709	182300	321078615	2955	2955	2955	2955	0
67	20240709	182200	321078615	2955	2955	2955	2955	0
68	20240709	182100	321078615	2955	2955	2955	2955	0
69	20240709	182000	321078615	2955	2955	2955	2955	0
70	20240709	181900	321078615	2955	2955	2955	2955	0
71	20240709	181800	321078615	2955	2955	2955	2955	0
72	20240709	181700	321078615	2955	2955	2955	2955	0
73	20240709	181600	321078615	2955	2955	2955	2955	0
74	20240709	181500	321078615	2955	2955	2955	2955	0
75	20240709	181400	321078615	2955	2955	2955	2955	0
76	20240709	181300	321078615	2955	2955	2955	2955	0
77	20240709	181200	321078615	2955	2955	2955	2955	0
78	20240709	181100	321078615	2955	2955	2955	2955	0
79	20240709	181000	321078615	2955	2955	2955	2955	0
80	20240709	180900	321078615	2955	2955	2955	2955	0
81	20240709	180800	321078615	2955	2955	2955	2955	0
82	20240709	180700	321078615	2955	2955	2955	2955	0
83	20240709	180600	321078615	2955	2955	2955	2955	0
84	20240709	180500	321078615	2955	2955	2955	2955	0
85	20240709	180400	321078615	2955	2955	2955	2955	0
86	20240709	180300	321078615	2955	2955	2955	2955	0
87	20240709	180200	321078615	2955	2955	2955	2955	0
88	20240709	180100	321078615	2955	2955	2955	2955	0
89	20240709	180000	321078615	2955	2955	2955	2955	0
90	20240709	175900	321078615	2955	2955	2955	2955	0
91	20240709	175800	321078615	2955	2955	2955	2955	0
92	20240709	175700	321078615	2955	2955	2955	2955	4273
93	20240709	175600	321078615	2955	2955	2955	2955	0
94	20240709	175500	321078615	2955	2955	2955	2955	0
95	20240709	175400	321078615	2955	2955	2955	2955	0
96	20240709	175300	321078615	2955	2955	2955	2955	0
97	20240709	175200	321078615	2955	2955	2955	2955	0
98	20240709	175100	321078615	2955	2955	2955	2955	0
99	20240709	175000	321078615	2955	2955	2955	2955	0
100	20240709	174900	321078615	2955	2955	2955	2955	0
101	20240709	174800	321078615	2955	2955	2955	2955	0
102	20240709	174700	321078615	2955	2955	2955	2955	0
103	20240709	174600	321078615	2955	2955	2955	2955	0
104	20240709	174500	321078615	2955	2955	2955	2955	0
105	20240709	174400	321078615	2955	2955	2955	2955	0
106	20240709	174300	321078615	2955	2955	2955	2955	0
107	20240709	174200	321078615	2955	2955	2955	2955	0
108	20240709	174100	321078615	2955	2955	2955	2955	0
109	20240709	174000	321078615	2955	2955	2955	2955	0
110	20240709	173900	321078615	2955	2955	2955	2955	0
111	20240709	173800	321078615	2955	2955	2955	2955	0
112	20240709	173700	321078615	2955	2955	2955	2955	0
113	20240709	173600	321078615	2955	2955	2955	2955	0
114	20240709	173500	321078615	2955	2955	2955	2955	0
115	20240709	173400	321078615	2955	2955	2955	2955	0
116	20240709	173300	321078615	2955	2955	2955	2955	0
117	20240709	173200	321078615	2955	2955	2955	2955	0
118	20240709	173100	321078615	2955	2955	2955	2955	0
119	20240709	173000	321078615	2955	2955	2955	2955	0
120	20240709	172900	321078615	2955	2955	2955	2955	0
121	20240709	172800	321078615	2955	2955	2955	2955	0
122	20240709	172700	321078615	2955	2955	2955	2955	4273
123	20240709	172600	321078615	2955	2955	2955	2955	0
124	20240709	172500	321078615	2955	2955	2955	2955	0
125	20240709	172400	321078615	2955	2955	2955	2955	0
126	20240709	172300	321078615	2955	2955	2955	2955	0
127	20240709	172200	321078615	2955	2955	2955	2955	0
128	20240709	172100	321078615	2955	2955	2955	2955	0
129	20240709	172000	321078615	2955	2955	2955	2955	0
130	20240709	171900	321078615	2955	2955	2955	2955	0
131	20240709	171800	321078615	2955	2955	2955	2955	0
132	20240709	171700	321078615	2955	2955	2955	2955	0
133	20240709	171600	321078615	2955	2955	2955	2955	0
134	20240709	171500	321078615	2955	2955	2955	2955	0
135	20240709	171400	321078615	2955	2955	2955	2955	0
136	20240709	171300	321078615	2955	2955	2955	2955	0
137	20240709	171200	321078615	2955	2955	2955	2955	0
138	20240709	171100	321078615	2955	2955	2955	2955	0
139	20240709	171000	321078615	2955	2955	2955	2955	0
140	20240709	170900	321078615	2955	2955	2955	2955	0
141	20240709	170800	321078615	2955	2955	2955	2955	0
142	20240709	170700	321078615	2955	2955	2955	2955	0
143	20240709	170600	321078615	2955	2955	2955	2955	0
144	20240709	170500	321078615	2955	2955	2955	2955	0
145	20240709	170400	321078615	2955	2955	2955	2955	0
146	20240709	170300	321078615	2955	2955	2955	2955	0
147	20240709	170200	321078615	2955	2955	2955	2955	0
148	20240709	170100	321078615	2955	2955	2955	2955	0
149	20240709	170000	321078615	2955	2955	2955	2955	0
150	20240709	165900	321078615	2955	2955	2955	2955	0
151	20240709	165800	321078615	2955	2955	2955	2955	0
152	20240709	165700	321078615	2955	2955	2955	2955	4273
153	20240709	165600	321078615	2955	2955	2955	2955	0
154	20240709	165500	321078615	2955	2955	2955	2955	0
155	20240709	165400	321078615	2955	2955	2955	2955	0
156	20240709	165300	321078615	2955	2955	2955	2955	0
157	20240709	165200	321078615	2955	2955	2955	2955	0
158	20240709	165100	321078615	2955	2955	2955	2955	0
159	20240709	165000	321078615	2955	2955	2955	2955	0
160	20240709	164900	321078615	2955	2955	2955	2955	0
161	20240709	164800	321078615	2955	2955	2955	2955	0
162	20240709	164700	321078615	2955	2955	2955	2955	0
163	20240709	164600	321078615	2955	2955	2955	2955	0
164	20240709	164500	321078615	2955	2955	2955	2955	0
165	20240709	164400	321078615	2955	2955	2955	2955	0
166	20240709	164300	321078615	2955	2955	2955	2955	0
167	20240709	164200	321078615	2955	2955	2955	2955	0
168	20240709	164100	321078615	2955	2955	2955	2955	0
169	20240709	164000	321078615	2955	2955	2955	2955	0
170	20240709	163900	321078615	2955	2955	2955	2955	0
171	20240709	163800	321078615	2955	2955	2955	2955	0
172	20240709	163700	321078615	2955	2955	2955	2955	0
173	20240709	163600	321078615	2955	2955	2955	2955	0
174	20240709	163500	321078615	2955	2955	2955	2955	0
175	20240709	163400	321078615	2955	2955	2955	2955	0
176	20240709	163300	321078615	2955	2955	2955	2955	0
177	20240709	163200	321078615	2955	2955	2955	2955	0
178	20240709	163100	321078615	2955	2955	2955	2955	0
179	20240709	163000	321078615	2955	2955	2955	2955	0
180	20240709	162900	321078615	2955	2955	2955	2955	0
181	20240709	162800	321078615	2955	2955	2955	2955	0
182	20240709	162700	321078615	2955	2955	2955	2955	4273
183	20240709	162600	321078615	2955	2955	2955	2955	0
184	20240709	162500	321078615	2955	2955	2955	2955	0
185	20240709	162400	321078615	2955	2955	2955	2955	0
186	20240709	162300	321078615	2955	2955	2955	2955	0
187	20240709	162200	321078615	2955	2955	2955	2955	0
188	20240709	162100	321078615	2955	2955	2955	2955	0
189	20240709	162000	321078615	2955	2955	2955	2955	0
190	20240709	161900	321078615	2955	2955	2955	2955	0
191	20240709	161800	321078615	2955	2955	2955	2955	0
192	20240709	161700	321078615	2955	2955	2955	2955	0
193	20240709	161600	321078615	2955	2955	2955	2955	0
194	20240709	161500	321078615	2955	2955	2955	2955	0
195	20240709	161400	321078615	2955	2955	2955	2955	0
196	20240709	161300	321078615	2955	2955	2955	2955	0
197	20240709	161200	321078615	2955	2955	2955	2955	0
198	20240709	161100	321078615	2955	2955	2955	2955	0
199	20240709	161000	321078615	2955	2955	2955	2955	0
200	20240709	160900	321078615	2955	2955	2955	2955	0
201	20240709	160800	321078615	2955	2955	2955	2955	0
202	20240709	160700	321078615	2955	2955	2955	2955	0
203	20240709	160600	321078615	2955	2955	2955	2955	0
204	20240709	160500	321078615	2955	2955	2955	2955	0
205	20240709	160400	321078615	2955	2955	2955	2955	0
206	20240709	160300	321078615	2955	2955	2955	2955	0
207	20240709	160200	321078615	2955	2955	2955	2955	0
208	20240709	160100	321078615	2955	2955	2955	2955	0
209	20240709	160000	321078615	2955	2955	2955	2955	0
210	20240709	155900	321078615	2955	2955	2955	2955	0
211	20240709	155800	321078615	2955	2955	2955	2955	0
212	20240709	155700	321078615	2955	2955	2955	2955	4273
213	20240709	155600	321078615	2955	2955	2955	2955	0
214	20240709	155500	321078615	2955	2955	2955	2955	0
215	20240709	155400	321078615	2955	2955	2955	2955	0
216	20240709	155300	321078615	2955	2955	2955	2955	0
217	20240709	155200	321078615	2955	2955	2955	2955	0
218	20240709	155100	321078615	2955	2955	2955	2955	0
219	20240709	155000	321078615	2955	2955	2955	2955	0
220	20240709	154900	321078615	2955	2955	2955	2955	0
221	20240709	154800	321078615	2955	2955	2955	2955	0
222	20240709	154700	321078615	2955	2955	2955	2955	0
223	20240709	154600	321078615	2955	2955	2955	2955	0
224	20240709	154500	321078615	2955	2955	2955	2955	0
225	20240709	154400	321078615	2955	2955	2955	2955	0
226	20240709	154300	321078615	2955	2955	2955	2955	0
227	20240709	154200	321078615	2955	2955	2955	2955	0
228	20240709	154100	321078615	2955	2955	2955	2955	0
229	20240709	154000	321078615	2955	2955	2955	2955	0
230	20240709	153900	321078615	2955	2955	2955	2955	0
231	20240709	153800	321078615	2955	2955	2955	2955	0
232	20240709	153700	321078615	2955	2955	2955	2955	0
233	20240709	153600	321078615	2955	2955	2955	2955	0
234	20240709	153500	321078615	2955	2955	2955	2955	0
235	20240709	153400	321078615	2955	2955	2955	2955	0
236	20240709	153300	321078615	2955	2955	2955	2955	0
237	20240709	153200	321078615	2955	2955	2955	2955	0
238	20240709	153100	321078615	2955	2955	2955	2955	0
239	20240709	153000	321078615	2955	2955	2955	2955	4273
240	20240709	152900	308451900	2960	2960	2960	2960	0
241	20240709	152800	308451900	2960	2960	2960	2960	0
242	20240709	152700	308451900	2960	2960	2960	2960	0
243	20240709	152600	308451900	2960	2960	2960	2960	0
244	20240709	152500	308451900	2960	2960	2960	2960	0
245	20240709	152400	308451900	2960	2960	2960	2960	0
246	20240709	152300	308451900	2960	2960	2960	2960	0
247	20240709	152200	308451900	2960	2960	2960	2960	0
248	20240709	152100	308451900	2960	2960	2960	2960	0
249	20240709	152000	308451900	2960	2960	2960	2960	0
250	20240709	151900	308451900	2960	2960	2960	2960	3
251	20240709	151800	308443020	2960	2960	2960	2960	160
252	20240709	151700	307969420	2960	2955	2960	2955	260
253	20240709	151600	307201105	2960	2960	2960	2960	0
254	20240709	151500	307201105	2960	2945	2960	2945	143
255	20240709	151400	306779955	2960	2960	2960	2940	1341
256	20240709	151300	302832175	2960	2960	2960	2960	412
257	20240709	151200	301612655	2960	2945	2960	2945	506
258	20240709	151100	300119535	2945	2940	2945	2940	63
259	20240709	151000	299934300	2940	2940	2940	2940	0
260	20240709	150900	299934300	2940	2940	2940	2940	0
261	20240709	150800	299934300	2940	2940	2940	2940	150
262	20240709	150700	299493300	2940	2940	2940	2940	0
263	20240709	150600	299493300	2940	2940	2940	2940	6
264	20240709	150500	299475660	2940	2940	2940	2940	0
265	20240709	150400	299475660	2940	2940	2940	2940	50
266	20240709	150300	299328660	2950	2950	2950	2950	0
267	20240709	150200	299328660	2950	2950	2950	2950	500
268	20240709	150100	297853660	2950	2950	2950	2950	1
269	20240709	150000	297850710	2950	2950	2950	2950	1
270	20240709	145900	297847760	2950	2935	2950	2935	4003
271	20240709	145800	286069655	2935	2935	2935	2935	4
272	20240709	145700	286057915	2935	2935	2935	2935	4
273	20240709	145600	286046175	2935	2935	2935	2935	1
274	20240709	145500	286043240	2935	2935	2935	2935	0
275	20240709	145400	286043240	2935	2935	2935	2935	0
276	20240709	145300	286043240	2935	2935	2935	2935	0
277	20240709	145200	286043240	2935	2935	2935	2935	1000
278	20240709	145100	283108240	2930	2930	2930	2930	1
279	20240709	145000	283105310	2925	2925	2925	2925	2371
280	20240709	144900	276170135	2945	2945	2945	2945	0
281	20240709	144800	276170135	2945	2945	2945	2945	0
282	20240709	144700	276170135	2945	2945	2945	2945	4
283	20240709	144600	276158355	2940	2940	2940	2940	400
284	20240709	144500	274982355	2940	2940	2940	2940	0
285	20240709	144400	274982355	2940	2930	2940	2930	5000
286	20240709	144300	260294665	2930	2930	2930	2930	0
287	20240709	144200	260294665	2930	2930	2930	2930	15
288	20240709	144100	260250715	2920	2920	2920	2920	0
289	20240709	144000	260250715	2920	2920	2920	2920	1
290	20240709	143900	260247795	2930	2930	2930	2930	0
291	20240709	143800	260247795	2930	2930	2930	2930	0
292	20240709	143700	260247795	2930	2930	2930	2930	0
293	20240709	143600	260247795	2930	2930	2930	2930	1
294	20240709	143500	260244865	2930	2930	2930	2930	0
295	20240709	143400	260244865	2930	2930	2930	2930	0
296	20240709	143300	260244865	2930	2930	2930	2930	50
297	20240709	143200	260098365	2930	2930	2930	2930	2
298	20240709	143100	260092505	2925	2925	2925	2925	0
299	20240709	143000	260092505	2925	2925	2925	2925	2
300	20240709	142900	260086655	2925	2925	2925	2925	783
301	20240709	142800	257796380	2925	2925	2925	2925	0
302	20240709	142700	257796380	2925	2925	2925	2925	2
303	20240709	142600	257790530	2920	2920	2920	2920	0
304	20240709	142500	257790530	2920	2920	2920	2920	3
305	20240709	142400	257781770	2930	2930	2930	2930	0
306	20240709	142300	257781770	2930	2930	2930	2930	0
307	20240709	142200	257781770	2930	2930	2930	2930	0
308	20240709	142100	257781770	2930	2930	2930	2930	0
309	20240709	142000	257781770	2930	2930	2930	2930	0
310	20240709	141900	257781770	2930	2920	2930	2920	85
311	20240709	141800	257533145	2920	2920	2920	2920	3
312	20240709	141700	257524385	2930	2930	2930	2930	1
313	20240709	141600	257521455	2930	2930	2930	2930	781
314	20240709	141500	255233125	2930	2920	2930	2920	187
315	20240709	141400	254686945	2920	2920	2920	2920	120
316	20240709	141300	254336545	2920	2920	2920	2920	0
317	20240709	141200	254336545	2920	2920	2920	2920	1
318	20240709	141100	254333625	2920	2920	2920	2920	0
319	20240709	141000	254333625	2920	2920	2920	2920	662
320	20240709	140900	252400585	2930	2930	2930	2930	0
321	20240709	140800	252400585	2930	2930	2930	2930	0
322	20240709	140700	252400585	2930	2930	2930	2930	1
323	20240709	140600	252397655	2930	2930	2930	2930	0
324	20240709	140500	252397655	2930	2930	2930	2930	10
325	20240709	140400	252368355	2930	2930	2930	2930	36
326	20240709	140300	252262875	2920	2920	2920	2920	1400
327	20240709	140200	248174875	2930	2930	2930	2930	0
328	20240709	140100	248174875	2930	2930	2930	2930	1
329	20240709	140000	248171945	2930	2930	2930	2930	0
330	20240709	135900	248171945	2930	2930	2930	2930	0
331	20240709	135800	248171945	2930	2930	2930	2930	5
332	20240709	135700	248157295	2930	2930	2930	2930	0
333	20240709	135600	248157295	2930	2930	2930	2930	0
334	20240709	135500	248157295	2930	2930	2930	2930	63
335	20240709	135400	247972705	2920	2920	2920	2920	0
336	20240709	135300	247972705	2920	2925	2925	2920	30
337	20240709	135200	247885010	2930	2925	2930	2925	36
338	20240709	135100	247779680	2930	2930	2930	2930	0
339	20240709	135000	247779680	2930	2930	2930	2930	20
340	20240709	134900	247721080	2930	2930	2930	2930	26
341	20240709	134800	247644900	2930	2930	2930	2930	0
342	20240709	134700	247644900	2930	2930	2930	2930	810
343	20240709	134600	245271600	2925	2925	2925	2925	0
344	20240709	134500	245271600	2925	2925	2925	2925	0
345	20240709	134400	245271600	2925	2920	2930	2920	1101
346	20240709	134300	242056170	2930	2930	2930	2930	6
347	20240709	134200	242038590	2920	2920	2920	2920	397
348	20240709	134100	240879350	2925	2925	2925	2925	0
349	20240709	134000	240879350	2925	2930	2930	2925	7
350	20240709	133900	240858870	2930	2930	2930	2930	200
351	20240709	133800	240272870	2930	2930	2930	2930	0
352	20240709	133700	240272870	2930	2930	2930	2930	0
353	20240709	133600	240272870	2930	2930	2930	2930	13
354	20240709	133500	240234780	2920	2920	2920	2920	0
355	20240709	133400	240234780	2920	2920	2920	2920	3500
356	20240709	133300	230014780	2930	2930	2930	2930	0
357	20240709	133200	230014780	2930	2930	2930	2930	100
358	20240709	133100	229721780	2930	2930	2930	2930	0
359	20240709	133000	229721780	2930	2930	2930	2930	0
360	20240709	132900	229721780	2930	2930	2930	2930	112
361	20240709	132800	229393620	2930	2930	2930	2930	40
362	20240709	132700	229276420	2930	2930	2930	2930	0
363	20240709	132600	229276420	2930	2930	2930	2930	8
364	20240709	132500	229252980	2930	2930	2930	2930	42
365	20240709	132400	229129920	2930	2925	2930	2925	1966
366	20240709	132300	223369560	2920	2920	2920	2920	0
367	20240709	132200	223369560	2920	2925	2930	2920	27
368	20240709	132100	223290585	2930	2930	2930	2930	0
369	20240709	132000	223290585	2930	2930	2930	2930	210
370	20240709	131900	222675285	2930	2930	2930	2930	3
371	20240709	131800	222666495	2920	2920	2920	2920	1
372	20240709	131700	222663575	2920	2925	2925	2920	1000
373	20240709	131600	219739130	2930	2930	2930	2930	4
374	20240709	131500	219727410	2930	2925	2930	2925	15
375	20240709	131400	219683485	2925	2925	2925	2925	0
376	20240709	131300	219683485	2925	2925	2925	2925	0
377	20240709	131200	219683485	2925	2925	2925	2925	0
378	20240709	131100	219683485	2925	2925	2925	2925	0
379	20240709	131000	219683485	2925	2925	2925	2925	100
380	20240709	130900	219390985	2925	2925	2925	2925	0
381	20240709	130800	219390985	2925	2925	2925	2925	0
382	20240709	130700	219390985	2925	2925	2925	2925	50
383	20240709	130600	219244735	2930	2930	2930	2930	5
384	20240709	130500	219230085	2930	2930	2930	2930	10
385	20240709	130400	219200785	2930	2930	2930	2920	35
386	20240709	130300	219098245	2925	2925	2925	2925	711
387	20240709	130200	217018570	2925	2925	2925	2925	0
388	20240709	130100	217018570	2925	2925	2925	2925	1
389	20240709	130000	217015645	2925	2925	2925	2925	9
390	20240709	125900	216989320	2930	2930	2930	2930	0
391	20240709	125800	216989320	2930	2930	2930	2930	10
392	20240709	125700	216960020	2925	2925	2925	2925	34
393	20240709	125600	216860570	2925	2925	2925	2925	0
394	20240709	125500	216860570	2925	2925	2925	2925	0
395	20240709	125400	216860570	2925	2925	2925	2925	0
396	20240709	125300	216860570	2925	2925	2925	2925	1238
397	20240709	125200	213239420	2925	2925	2925	2925	0
398	20240709	125100	213239420	2925	2925	2925	2925	100
399	20240709	125000	212946920	2920	2920	2920	2920	0
400	20240709	124900	212946920	2920	2920	2920	2920	99
401	20240709	124800	212657840	2920	2920	2920	2920	300
402	20240709	124700	211781840	2930	2930	2930	2930	0
403	20240709	124600	211781840	2930	2925	2930	2925	24
404	20240709	124500	211711525	2925	2925	2925	2925	13
405	20240709	124400	211673500	2925	2925	2925	2925	0
406	20240709	124300	211673500	2925	2925	2925	2925	0
407	20240709	124200	211673500	2925	2925	2925	2925	150
408	20240709	124100	211234750	2940	2940	2940	2940	0
409	20240709	124000	211234750	2940	2940	2940	2940	0
410	20240709	123900	211234750	2940	2940	2940	2940	0
411	20240709	123800	211234750	2940	2940	2940	2940	0
412	20240709	123700	211234750	2940	2940	2940	2940	0
413	20240709	123600	211234750	2940	2940	2940	2940	0
414	20240709	123500	211234750	2940	2940	2940	2940	149
415	20240709	123400	210796690	2940	2940	2940	2940	80
416	20240709	123300	210561490	2940	2940	2940	2940	1
417	20240709	123200	210558550	2940	2940	2940	2940	0
418	20240709	123100	210558550	2940	2940	2940	2940	68
419	20240709	123000	210358630	2940	2940	2940	2940	0
420	20240709	122900	210358630	2940	2940	2940	2940	0
421	20240709	122800	210358630	2940	2940	2940	2940	0
422	20240709	122700	210358630	2940	2940	2940	2940	1
423	20240709	122600	210355690	2920	2940	2940	2920	231
424	20240709	122500	209680440	2940	2930	2940	2930	476
425	20240709	122400	208281520	2930	2930	2930	2930	514
426	20240709	122300	206775500	2930	2930	2930	2930	2
427	20240709	122200	206769640	2920	2920	2920	2920	278
428	20240709	122100	205957880	2920	2920	2920	2920	800
429	20240709	122000	203621880	2920	2920	2920	2920	0
430	20240709	121900	203621880	2920	2920	2920	2920	1
431	20240709	121800	203618960	2920	2920	2920	2920	0
432	20240709	121700	203618960	2920	2920	2920	2920	0
433	20240709	121600	203618960	2920	2915	2920	2915	267
434	20240709	121500	202840545	2920	2920	2920	2920	39
435	20240709	121400	202726665	2920	2920	2920	2920	5
436	20240709	121300	202712065	2920	2920	2920	2920	0
437	20240709	121200	202712065	2920	2920	2920	2920	250
438	20240709	121100	201982065	2920	2920	2920	2920	0
439	20240709	121000	201982065	2920	2920	2920	2920	50
440	20240709	120900	201836065	2920	2920	2920	2920	0
441	20240709	120800	201836065	2920	2920	2920	2920	265
442	20240709	120700	201062265	2920	2920	2920	2920	1000
443	20240709	120600	198142265	2920	2920	2920	2920	800
444	20240709	120500	195806265	2920	2920	2920	2920	0
445	20240709	120400	195806265	2920	2920	2920	2920	2
446	20240709	120300	195800425	2920	2920	2920	2920	133
447	20240709	120200	195412065	2930	2930	2930	2930	2
448	20240709	120100	195406205	2925	2925	2925	2925	0
449	20240709	120000	195406205	2925	2925	2925	2920	59
450	20240709	115900	195233915	2930	2930	2930	2930	0
451	20240709	115800	195233915	2930	2925	2930	2920	1051
452	20240709	115700	192163880	2925	2925	2925	2925	34
453	20240709	115600	192064430	2925	2930	2930	2925	851
454	20240709	115500	189573500	2930	2930	2930	2930	0
455	20240709	115400	189573500	2930	2930	2930	2930	0
456	20240709	115300	189573500	2930	2930	2930	2930	0
457	20240709	115200	189573500	2930	2930	2935	2930	1758
458	20240709	115100	184422410	2930	2940	2940	2930	635
459	20240709	115000	182561510	2940	2940	2940	2940	217
460	20240709	114900	181923530	2940	2940	2940	2940	2
461	20240709	114800	181917650	2930	2940	2940	2930	2955
462	20240709	114700	173255985	2935	2935	2935	2935	0
463	20240709	114600	173255985	2935	2935	2935	2935	0
464	20240709	114500	173255985	2935	2935	2935	2935	0
465	20240709	114400	173255985	2935	2935	2935	2935	0
466	20240709	114300	173255985	2935	2935	2935	2935	0
467	20240709	114200	173255985	2935	2935	2935	2935	0
468	20240709	114100	173255985	2935	2935	2935	2935	0
469	20240709	114000	173255985	2935	2935	2935	2935	347
470	20240709	113900	172237540	2935	2935	2935	2935	0
471	20240709	113800	172237540	2935	2935	2935	2935	40
472	20240709	113700	172120140	2940	2940	2940	2940	55
473	20240709	113600	171958440	2940	2940	2940	2940	20
474	20240709	113500	171899640	2935	2935	2935	2935	0
475	20240709	113400	171899640	2935	2935	2935	2935	1
476	20240709	113300	171896705	2935	2935	2935	2935	0
477	20240709	113200	171896705	2935	2935	2935	2935	346
478	20240709	113100	170881195	2935	2935	2935	2935	100
479	20240709	113000	170587695	2935	2935	2935	2935	0
480	20240709	112900	170587695	2935	2935	2935	2935	368
481	20240709	112800	169507615	2935	2935	2935	2935	934
482	20240709	112700	166766325	2935	2935	2935	2935	980
483	20240709	112600	163890025	2935	2935	2935	2935	0
484	20240709	112500	163890025	2935	2935	2935	2935	0
485	20240709	112400	163890025	2935	2935	2935	2935	0
486	20240709	112300	163890025	2935	2935	2935	2935	1001
487	20240709	112200	160952090	2935	2935	2935	2935	150
488	20240709	112100	160511840	2935	2935	2935	2935	0
489	20240709	112000	160511840	2935	2935	2935	2935	0
490	20240709	111900	160511840	2935	2935	2935	2935	0
491	20240709	111800	160511840	2935	2935	2935	2935	0
492	20240709	111700	160511840	2935	2935	2935	2935	0
493	20240709	111600	160511840	2935	2935	2935	2935	3
494	20240709	111500	160503035	2935	2935	2935	2935	30
495	20240709	111400	160414985	2930	2930	2930	2930	17
496	20240709	111300	160365175	2935	2935	2935	2935	0
497	20240709	111200	160365175	2935	2935	2935	2935	15
498	20240709	111100	160321150	2935	2935	2935	2935	0
499	20240709	111000	160321150	2935	2935	2935	2935	0
500	20240709	110900	160321150	2935	2935	2935	2935	24
501	20240709	110800	160250710	2935	2935	2935	2935	15
502	20240709	110700	160206685	2930	2930	2930	2930	0
503	20240709	110600	160206685	2930	2930	2930	2930	7
504	20240709	110500	160186175	2935	2935	2935	2935	1
505	20240709	110400	160183240	2935	2935	2935	2935	0
506	20240709	110300	160183240	2935	2935	2935	2935	0
507	20240709	110200	160183240	2935	2935	2935	2935	5
508	20240709	110100	160168565	2935	2935	2935	2935	0
509	20240709	110000	160168565	2935	2935	2935	2935	63
510	20240709	105900	159983660	2935	2940	2940	2935	783
511	20240709	105800	157681645	2935	2935	2935	2935	3841
512	20240709	105700	146408310	2940	2940	2940	2940	0
513	20240709	105600	146408310	2940	2940	2940	2940	3
514	20240709	105500	146399490	2940	2940	2940	2940	0
515	20240709	105400	146399490	2940	2940	2940	2940	68
516	20240709	105300	146199570	2940	2940	2940	2940	295
517	20240709	105200	145332270	2940	2940	2940	2940	549
518	20240709	105100	143718210	2940	2940	2940	2940	455
519	20240709	105000	142380510	2940	2940	2940	2940	123
520	20240709	104900	142018890	2935	2935	2935	2935	5
521	20240709	104800	142004215	2935	2935	2935	2935	0
522	20240709	104700	142004215	2935	2940	2940	2935	34
523	20240709	104600	141904420	2940	2940	2940	2940	37
524	20240709	104500	141795640	2940	2940	2940	2940	2323
525	20240709	104400	134966020	2945	2945	2945	2945	1
526	20240709	104300	134963075	2945	2945	2945	2945	2
527	20240709	104200	134957185	2950	2950	2950	2950	1
528	20240709	104100	134954235	2940	2940	2940	2940	0
529	20240709	104000	134954235	2940	2950	2950	2940	112
530	20240709	103900	134623955	2940	2940	2940	2940	0
531	20240709	103800	134623955	2940	2940	2940	2940	0
532	20240709	103700	134623955	2940	2940	2940	2940	0
533	20240709	103600	134623955	2940	2940	2940	2940	0
534	20240709	103500	134623955	2940	2945	2945	2940	1560
535	20240709	103400	130030245	2950	2950	2950	2950	0
536	20240709	103300	130030245	2950	2950	2950	2950	0
537	20240709	103200	130030245	2950	2950	2950	2950	375
538	20240709	103100	128923995	2950	2950	2950	2950	0
539	20240709	103000	128923995	2950	2950	2950	2950	0
540	20240709	102900	128923995	2950	2950	2950	2950	18
541	20240709	102800	128870895	2950	2950	2950	2950	0
542	20240709	102700	128870895	2950	2955	2955	2950	3289
543	20240709	102600	119168170	2955	2955	2955	2955	1
544	20240709	102500	119165215	2955	2955	2955	2955	450
545	20240709	102400	117835465	2955	2955	2955	2955	0
546	20240709	102300	117835465	2955	2955	2955	2955	672
547	20240709	102200	115849705	2955	2955	2955	2955	20
548	20240709	102100	115790605	2955	2955	2955	2955	16
549	20240709	102000	115743325	2955	2955	2955	2955	100
550	20240709	101900	115447825	2955	2955	2955	2955	0
551	20240709	101800	115447825	2955	2955	2955	2955	100
552	20240709	101700	115152325	2955	2955	2955	2955	1021
553	20240709	101600	112135270	2960	2960	2960	2960	26
554	20240709	101500	112058310	2960	2960	2960	2960	0
555	20240709	101400	112058310	2960	2960	2960	2960	0
556	20240709	101300	112058310	2960	2960	2960	2960	1
557	20240709	101200	112055350	2960	2960	2960	2960	90
558	20240709	101100	111788950	2965	2965	2965	2965	1
559	20240709	101000	111785985	2965	2965	2965	2960	892
560	20240709	100900	109141305	2965	2970	2970	2965	7
561	20240709	100800	109120530	2970	2970	2970	2970	899
562	20240709	100700	106450500	2965	2965	2965	2965	348
563	20240709	100600	105418680	2965	2965	2965	2965	300
564	20240709	100500	104529180	2965	2965	2965	2965	0
565	20240709	100400	104529180	2965	2965	2965	2965	500
566	20240709	100300	103046680	2955	2960	2965	2955	230
567	20240709	100200	102365290	2955	2965	2965	2955	31
568	20240709	100100	102273575	2965	2965	2965	2965	3
569	20240709	100000	102264680	2955	2960	2965	2955	152
570	20240709	095900	101814985	2960	2960	2960	2960	3
571	20240709	095800	101806105	2965	2960	2965	2960	26
572	20240709	095700	101729130	2955	2955	2955	2955	217
573	20240709	095600	101087895	2955	2960	2960	2955	589
574	20240709	095500	99346955	2960	2960	2960	2960	166
575	20240709	095400	98855595	2965	2965	2965	2965	1
576	20240709	095300	98852630	2960	2960	2960	2960	0
577	20240709	095200	98852630	2960	2960	2960	2960	0
578	20240709	095100	98852630	2960	2960	2960	2960	288
579	20240709	095000	98000150	2960	2960	2960	2960	0
580	20240709	094900	98000150	2960	2960	2960	2960	6
581	20240709	094800	97982390	2960	2960	2960	2960	100
582	20240709	094700	97686390	2960	2960	2960	2960	500
583	20240709	094600	96206390	2960	2955	2960	2950	1555
584	20240709	094500	91616630	2960	2960	2960	2955	25
585	20240709	094400	91542680	2960	2960	2960	2960	104
586	20240709	094300	91234840	2970	2970	2970	2970	0
587	20240709	094200	91234840	2970	2970	2970	2960	17
588	20240709	094100	91184400	2970	2960	2970	2960	30
589	20240709	094000	91095400	2970	2960	2970	2960	15
590	20240709	093900	91050950	2965	2965	2965	2965	306
591	20240709	093800	90143660	2965	2965	2965	2965	90
592	20240709	093700	89876810	2965	2965	2965	2965	40
593	20240709	093600	89758210	2965	2965	2965	2965	14
594	20240709	093500	89716700	2970	2970	2970	2950	1292
595	20240709	093400	85901320	2970	2970	2970	2970	100
596	20240709	093300	85604320	2970	2970	2970	2970	27
597	20240709	093200	85524130	2970	2965	2970	2965	10
598	20240709	093100	85494455	2970	2970	2970	2970	1
599	20240709	093000	85491485	2970	2970	2970	2970	0
600	20240709	092900	85491485	2970	2970	2970	2970	0
601	20240709	092800	85491485	2970	2955	2970	2955	101
602	20240709	092700	85191530	2970	2970	2970	2970	0
603	20240709	092600	85191530	2970	2970	2970	2970	4
604	20240709	092500	85179650	2950	2950	2950	2950	0
605	20240709	092400	85179650	2950	2950	2950	2950	0
606	20240709	092300	85179650	2950	2950	2950	2950	0
607	20240709	092200	85179650	2950	2965	2970	2950	602
608	20240709	092100	83395715	2965	2965	2965	2960	1372
609	20240709	092000	79327785	2965	2965	2965	2965	1632
610	20240709	091900	74488905	2970	2965	2975	2965	1666
611	20240709	091800	69542905	2970	2975	2975	2970	463
612	20240709	091700	68165550	2975	2970	2975	2945	2997
613	20240709	091600	59258920	2965	2955	2965	2935	3926
614	20240709	091500	47646170	2955	2945	2955	2930	3161
615	20240709	091400	38350015	2945	2945	2945	2945	0
616	20240709	091300	38350015	2945	2945	2945	2945	9
617	20240709	091200	38323510	2950	2950	2950	2950	1010
618	20240709	091100	35344010	2955	2955	2955	2955	152
619	20240709	091000	34894850	2955	2950	2955	2950	118
620	20240709	090900	34546255	2940	2950	2950	2940	2
621	20240709	090800	34540365	2950	2950	2950	2950	118
622	20240709	090700	34192265	2935	2935	2935	2935	1198
623	20240709	090600	30676135	2955	2950	2955	2950	846
624	20240709	090500	28176510	2950	2950	2950	2950	61
625	20240709	090400	27996560	2950	2955	2955	2950	1607
626	20240709	090300	23250080	2955	2950	2955	2950	166
627	20240709	090200	22760130	2955	2950	2955	2950	170
628	20240709	090100	22258465	2950	2945	2955	2945	149
629	20240709	090000	21819020	2940	2910	2940	2910	7493