KissMeData/054920/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194100	105630735	2740	2740	2740	2740	353
3	20240709	194000	105630735	2740	2740	2740	2740	0
4	20240709	193900	105630735	2740	2740	2740	2740	0
5	20240709	193800	105630735	2740	2740	2740	2740	0
6	20240709	193700	105630735	2740	2740	2740	2740	0
7	20240709	193600	105630735	2740	2740	2740	2740	0
8	20240709	193500	105630735	2740	2740	2740	2740	0
9	20240709	193400	105630735	2740	2740	2740	2740	0
10	20240709	193300	105630735	2740	2740	2740	2740	0
11	20240709	193200	105630735	2740	2740	2740	2740	0
12	20240709	193100	105630735	2740	2740	2740	2740	0
13	20240709	193000	105630735	2740	2740	2740	2740	0
14	20240709	192900	105630735	2740	2740	2740	2740	0
15	20240709	192800	105630735	2740	2740	2740	2740	0
16	20240709	192700	105630735	2740	2740	2740	2740	0
17	20240709	192600	105630735	2740	2740	2740	2740	0
18	20240709	192500	105630735	2740	2740	2740	2740	0
19	20240709	192400	105630735	2740	2740	2740	2740	0
20	20240709	192300	105630735	2740	2740	2740	2740	0
21	20240709	192200	105630735	2740	2740	2740	2740	0
22	20240709	192100	105630735	2740	2740	2740	2740	0
23	20240709	192000	105630735	2740	2740	2740	2740	0
24	20240709	191900	105630735	2740	2740	2740	2740	0
25	20240709	191800	105630735	2740	2740	2740	2740	0
26	20240709	191700	105630735	2740	2740	2740	2740	0
27	20240709	191600	105630735	2740	2740	2740	2740	0
28	20240709	191500	105630735	2740	2740	2740	2740	0
29	20240709	191400	105630735	2740	2740	2740	2740	0
30	20240709	191300	105630735	2740	2740	2740	2740	0
31	20240709	191200	105630735	2740	2740	2740	2740	0
32	20240709	191100	105630735	2740	2740	2740	2740	353
33	20240709	191000	105630735	2740	2740	2740	2740	0
34	20240709	190900	105630735	2740	2740	2740	2740	0
35	20240709	190800	105630735	2740	2740	2740	2740	0
36	20240709	190700	105630735	2740	2740	2740	2740	0
37	20240709	190600	105630735	2740	2740	2740	2740	0
38	20240709	190500	105630735	2740	2740	2740	2740	0
39	20240709	190400	105630735	2740	2740	2740	2740	0
40	20240709	190300	105630735	2740	2740	2740	2740	0
41	20240709	190200	105630735	2740	2740	2740	2740	0
42	20240709	190100	105630735	2740	2740	2740	2740	0
43	20240709	190000	105630735	2740	2740	2740	2740	0
44	20240709	185900	105630735	2740	2740	2740	2740	0
45	20240709	185800	105630735	2740	2740	2740	2740	0
46	20240709	185700	105630735	2740	2740	2740	2740	0
47	20240709	185600	105630735	2740	2740	2740	2740	0
48	20240709	185500	105630735	2740	2740	2740	2740	0
49	20240709	185400	105630735	2740	2740	2740	2740	0
50	20240709	185300	105630735	2740	2740	2740	2740	0
51	20240709	185200	105630735	2740	2740	2740	2740	0
52	20240709	185100	105630735	2740	2740	2740	2740	0
53	20240709	185000	105630735	2740	2740	2740	2740	0
54	20240709	184900	105630735	2740	2740	2740	2740	0
55	20240709	184800	105630735	2740	2740	2740	2740	0
56	20240709	184700	105630735	2740	2740	2740	2740	0
57	20240709	184600	105630735	2740	2740	2740	2740	0
58	20240709	184500	105630735	2740	2740	2740	2740	0
59	20240709	184400	105630735	2740	2740	2740	2740	0
60	20240709	184300	105630735	2740	2740	2740	2740	0
61	20240709	184200	105630735	2740	2740	2740	2740	0
62	20240709	184100	105630735	2740	2740	2740	2740	353
63	20240709	184000	105630735	2740	2740	2740	2740	0
64	20240709	183900	105630735	2740	2740	2740	2740	0
65	20240709	183800	105630735	2740	2740	2740	2740	0
66	20240709	183700	105630735	2740	2740	2740	2740	0
67	20240709	183600	105630735	2740	2740	2740	2740	0
68	20240709	183500	105630735	2740	2740	2740	2740	0
69	20240709	183400	105630735	2740	2740	2740	2740	0
70	20240709	183300	105630735	2740	2740	2740	2740	0
71	20240709	183200	105630735	2740	2740	2740	2740	0
72	20240709	183100	105630735	2740	2740	2740	2740	0
73	20240709	183000	105630735	2740	2740	2740	2740	0
74	20240709	182900	105630735	2740	2740	2740	2740	0
75	20240709	182800	105630735	2740	2740	2740	2740	0
76	20240709	182700	105630735	2740	2740	2740	2740	0
77	20240709	182600	105630735	2740	2740	2740	2740	0
78	20240709	182500	105630735	2740	2740	2740	2740	0
79	20240709	182400	105630735	2740	2740	2740	2740	0
80	20240709	182300	105630735	2740	2740	2740	2740	0
81	20240709	182200	105630735	2740	2740	2740	2740	0
82	20240709	182100	105630735	2740	2740	2740	2740	0
83	20240709	182000	105630735	2740	2740	2740	2740	0
84	20240709	181900	105630735	2740	2740	2740	2740	0
85	20240709	181800	105630735	2740	2740	2740	2740	0
86	20240709	181700	105630735	2740	2740	2740	2740	0
87	20240709	181600	105630735	2740	2740	2740	2740	0
88	20240709	181500	105630735	2740	2740	2740	2740	0
89	20240709	181400	105630735	2740	2740	2740	2740	0
90	20240709	181300	105630735	2740	2740	2740	2740	0
91	20240709	181200	105630735	2740	2740	2740	2740	0
92	20240709	181100	105630735	2740	2740	2740	2740	353
93	20240709	181000	105630735	2740	2740	2740	2740	0
94	20240709	180900	105630735	2740	2740	2740	2740	0
95	20240709	180800	105630735	2740	2740	2740	2740	0
96	20240709	180700	105630735	2740	2740	2740	2740	0
97	20240709	180600	105630735	2740	2740	2740	2740	0
98	20240709	180500	105630735	2740	2740	2740	2740	0
99	20240709	180400	105630735	2740	2740	2740	2740	0
100	20240709	180300	105630735	2740	2740	2740	2740	0
101	20240709	180200	105630735	2740	2740	2740	2740	0
102	20240709	180100	105630735	2740	2740	2740	2740	0
103	20240709	180000	105630735	2740	2740	2740	2740	0
104	20240709	175900	105630735	2740	2740	2740	2740	0
105	20240709	175800	105630735	2740	2740	2740	2740	0
106	20240709	175700	105630735	2740	2740	2740	2740	0
107	20240709	175600	105630735	2740	2740	2740	2740	0
108	20240709	175500	105630735	2740	2740	2740	2740	0
109	20240709	175400	105630735	2740	2740	2740	2740	0
110	20240709	175300	105630735	2740	2740	2740	2740	0
111	20240709	175200	105630735	2740	2740	2740	2740	0
112	20240709	175100	105630735	2740	2740	2740	2740	0
113	20240709	175000	105630735	2740	2740	2740	2740	0
114	20240709	174900	105630735	2740	2740	2740	2740	0
115	20240709	174800	105630735	2740	2740	2740	2740	0
116	20240709	174700	105630735	2740	2740	2740	2740	0
117	20240709	174600	105630735	2740	2740	2740	2740	0
118	20240709	174500	105630735	2740	2740	2740	2740	0
119	20240709	174400	105630735	2740	2740	2740	2740	0
120	20240709	174300	105630735	2740	2740	2740	2740	0
121	20240709	174200	105630735	2740	2740	2740	2740	0
122	20240709	174100	105630735	2740	2740	2740	2740	353
123	20240709	174000	105630735	2740	2740	2740	2740	0
124	20240709	173900	105630735	2740	2740	2740	2740	0
125	20240709	173800	105630735	2740	2740	2740	2740	0
126	20240709	173700	105630735	2740	2740	2740	2740	0
127	20240709	173600	105630735	2740	2740	2740	2740	0
128	20240709	173500	105630735	2740	2740	2740	2740	0
129	20240709	173400	105630735	2740	2740	2740	2740	0
130	20240709	173300	105630735	2740	2740	2740	2740	0
131	20240709	173200	105630735	2740	2740	2740	2740	0
132	20240709	173100	105630735	2740	2740	2740	2740	0
133	20240709	173000	105630735	2740	2740	2740	2740	0
134	20240709	172900	105630735	2740	2740	2740	2740	0
135	20240709	172800	105630735	2740	2740	2740	2740	0
136	20240709	172700	105630735	2740	2740	2740	2740	0
137	20240709	172600	105630735	2740	2740	2740	2740	0
138	20240709	172500	105630735	2740	2740	2740	2740	0
139	20240709	172400	105630735	2740	2740	2740	2740	0
140	20240709	172300	105630735	2740	2740	2740	2740	0
141	20240709	172200	105630735	2740	2740	2740	2740	0
142	20240709	172100	105630735	2740	2740	2740	2740	0
143	20240709	172000	105630735	2740	2740	2740	2740	0
144	20240709	171900	105630735	2740	2740	2740	2740	0
145	20240709	171800	105630735	2740	2740	2740	2740	0
146	20240709	171700	105630735	2740	2740	2740	2740	0
147	20240709	171600	105630735	2740	2740	2740	2740	0
148	20240709	171500	105630735	2740	2740	2740	2740	0
149	20240709	171400	105630735	2740	2740	2740	2740	0
150	20240709	171300	105630735	2740	2740	2740	2740	0
151	20240709	171200	105630735	2740	2740	2740	2740	0
152	20240709	171100	105630735	2740	2740	2740	2740	353
153	20240709	171000	105630735	2740	2740	2740	2740	0
154	20240709	170900	105630735	2740	2740	2740	2740	0
155	20240709	170800	105630735	2740	2740	2740	2740	0
156	20240709	170700	105630735	2740	2740	2740	2740	0
157	20240709	170600	105630735	2740	2740	2740	2740	0
158	20240709	170500	105630735	2740	2740	2740	2740	0
159	20240709	170400	105630735	2740	2740	2740	2740	0
160	20240709	170300	105630735	2740	2740	2740	2740	0
161	20240709	170200	105630735	2740	2740	2740	2740	0
162	20240709	170100	105630735	2740	2740	2740	2740	0
163	20240709	170000	105630735	2740	2740	2740	2740	0
164	20240709	165900	105630735	2740	2740	2740	2740	0
165	20240709	165800	105630735	2740	2740	2740	2740	0
166	20240709	165700	105630735	2740	2740	2740	2740	0
167	20240709	165600	105630735	2740	2740	2740	2740	0
168	20240709	165500	105630735	2740	2740	2740	2740	0
169	20240709	165400	105630735	2740	2740	2740	2740	0
170	20240709	165300	105630735	2740	2740	2740	2740	0
171	20240709	165200	105630735	2740	2740	2740	2740	0
172	20240709	165100	105630735	2740	2740	2740	2740	0
173	20240709	165000	105630735	2740	2740	2740	2740	0
174	20240709	164900	105630735	2740	2740	2740	2740	0
175	20240709	164800	105630735	2740	2740	2740	2740	0
176	20240709	164700	105630735	2740	2740	2740	2740	0
177	20240709	164600	105630735	2740	2740	2740	2740	0
178	20240709	164500	105630735	2740	2740	2740	2740	0
179	20240709	164400	105630735	2740	2740	2740	2740	0
180	20240709	164300	105630735	2740	2740	2740	2740	0
181	20240709	164200	105630735	2740	2740	2740	2740	0
182	20240709	164100	105630735	2740	2740	2740	2740	353
183	20240709	164000	105630735	2740	2740	2740	2740	0
184	20240709	163900	105630735	2740	2740	2740	2740	0
185	20240709	163800	105630735	2740	2740	2740	2740	0
186	20240709	163700	105630735	2740	2740	2740	2740	0
187	20240709	163600	105630735	2740	2740	2740	2740	0
188	20240709	163500	105630735	2740	2740	2740	2740	0
189	20240709	163400	105630735	2740	2740	2740	2740	0
190	20240709	163300	105630735	2740	2740	2740	2740	0
191	20240709	163200	105630735	2740	2740	2740	2740	0
192	20240709	163100	105630735	2740	2740	2740	2740	0
193	20240709	163000	105630735	2740	2740	2740	2740	0
194	20240709	162900	105630735	2740	2740	2740	2740	0
195	20240709	162800	105630735	2740	2740	2740	2740	0
196	20240709	162700	105630735	2740	2740	2740	2740	0
197	20240709	162600	105630735	2740	2740	2740	2740	0
198	20240709	162500	105630735	2740	2740	2740	2740	0
199	20240709	162400	105630735	2740	2740	2740	2740	0
200	20240709	162300	105630735	2740	2740	2740	2740	0
201	20240709	162200	105630735	2740	2740	2740	2740	0
202	20240709	162100	105630735	2740	2740	2740	2740	0
203	20240709	162000	105630735	2740	2740	2740	2740	0
204	20240709	161900	105630735	2740	2740	2740	2740	0
205	20240709	161800	105630735	2740	2740	2740	2740	0
206	20240709	161700	105630735	2740	2740	2740	2740	0
207	20240709	161600	105630735	2740	2740	2740	2740	0
208	20240709	161500	105630735	2740	2740	2740	2740	0
209	20240709	161400	105630735	2740	2740	2740	2740	0
210	20240709	161300	105630735	2740	2740	2740	2740	0
211	20240709	161200	105630735	2740	2740	2740	2740	0
212	20240709	161100	105630735	2740	2740	2740	2740	353
213	20240709	161000	105630735	2740	2740	2740	2740	0
214	20240709	160900	105630735	2740	2740	2740	2740	0
215	20240709	160800	105630735	2740	2740	2740	2740	0
216	20240709	160700	105630735	2740	2740	2740	2740	0
217	20240709	160600	105630735	2740	2740	2740	2740	0
218	20240709	160500	105630735	2740	2740	2740	2740	0
219	20240709	160400	105630735	2740	2740	2740	2740	0
220	20240709	160300	105630735	2740	2740	2740	2740	0
221	20240709	160200	105630735	2740	2740	2740	2740	0
222	20240709	160100	105630735	2740	2740	2740	2740	0
223	20240709	160000	105630735	2740	2740	2740	2740	0
224	20240709	155900	105630735	2740	2740	2740	2740	0
225	20240709	155800	105630735	2740	2740	2740	2740	0
226	20240709	155700	105630735	2740	2740	2740	2740	0
227	20240709	155600	105630735	2740	2740	2740	2740	0
228	20240709	155500	105630735	2740	2740	2740	2740	0
229	20240709	155400	105630735	2740	2740	2740	2740	0
230	20240709	155300	105630735	2740	2740	2740	2740	0
231	20240709	155200	105630735	2740	2740	2740	2740	0
232	20240709	155100	105630735	2740	2740	2740	2740	0
233	20240709	155000	105630735	2740	2740	2740	2740	0
234	20240709	154900	105630735	2740	2740	2740	2740	0
235	20240709	154800	105630735	2740	2740	2740	2740	0
236	20240709	154700	105630735	2740	2740	2740	2740	0
237	20240709	154600	105630735	2740	2740	2740	2740	0
238	20240709	154500	105630735	2740	2740	2740	2740	0
239	20240709	154400	105630735	2740	2740	2740	2740	0
240	20240709	154300	105630735	2740	2740	2740	2740	0
241	20240709	154200	105630735	2740	2740	2740	2740	0
242	20240709	154100	105630735	2740	2740	2740	2740	353
243	20240709	154000	105630735	2740	2740	2740	2740	0
244	20240709	153900	105630735	2740	2740	2740	2740	0
245	20240709	153800	105630735	2740	2740	2740	2740	0
246	20240709	153700	105630735	2740	2740	2740	2740	0
247	20240709	153600	105630735	2740	2740	2740	2740	0
248	20240709	153500	105630735	2740	2740	2740	2740	0
249	20240709	153400	105630735	2740	2740	2740	2740	0
250	20240709	153300	105630735	2740	2740	2740	2740	0
251	20240709	153200	105630735	2740	2740	2740	2740	0
252	20240709	153100	105630735	2740	2740	2740	2740	0
253	20240709	153000	105630735	2740	2740	2740	2740	353
254	20240709	152900	104663515	2730	2730	2730	2730	0
255	20240709	152800	104663515	2730	2730	2730	2730	0
256	20240709	152700	104663515	2730	2730	2730	2730	0
257	20240709	152600	104663515	2730	2730	2730	2730	0
258	20240709	152500	104663515	2730	2730	2730	2730	0
259	20240709	152400	104663515	2730	2730	2730	2730	0
260	20240709	152300	104663515	2730	2730	2730	2730	0
261	20240709	152200	104663515	2730	2730	2730	2730	0
262	20240709	152100	104663515	2730	2730	2730	2730	0
263	20240709	152000	104663515	2730	2730	2730	2730	0
264	20240709	151900	104663515	2730	2730	2730	2730	48
265	20240709	151800	104532475	2730	2740	2740	2730	280
266	20240709	151700	103766470	2740	2740	2740	2740	53
267	20240709	151600	103621250	2740	2740	2740	2740	1
268	20240709	151500	103618510	2735	2735	2735	2735	133
269	20240709	151400	103254755	2735	2735	2735	2735	3
270	20240709	151300	103246550	2740	2740	2740	2740	0
271	20240709	151200	103246550	2740	2735	2740	2735	350
272	20240709	151100	102289050	2735	2735	2735	2735	0
273	20240709	151000	102289050	2735	2735	2735	2735	500
274	20240709	150900	100921550	2735	2735	2735	2735	0
275	20240709	150800	100921550	2735	2735	2735	2735	501
276	20240709	150700	99551315	2730	2730	2730	2730	0
277	20240709	150600	99551315	2730	2730	2730	2730	0
278	20240709	150500	99551315	2730	2730	2730	2730	789
279	20240709	150400	97397345	2730	2730	2730	2730	300
280	20240709	150300	96578345	2730	2730	2730	2730	0
281	20240709	150200	96578345	2730	2725	2730	2725	781
282	20240709	150100	94449620	2725	2725	2725	2725	1013
283	20240709	150000	91689195	2725	2725	2725	2725	388
284	20240709	145900	90631895	2725	2725	2725	2725	55
285	20240709	145800	90482020	2725	2730	2730	2725	175
286	20240709	145700	90005095	2730	2730	2730	2730	0
287	20240709	145600	90005095	2730	2730	2730	2730	59
288	20240709	145500	89844025	2730	2730	2730	2730	0
289	20240709	145400	89844025	2730	2730	2730	2730	100
290	20240709	145300	89571025	2730	2730	2730	2730	100
291	20240709	145200	89298025	2730	2730	2730	2730	81
292	20240709	145100	89076895	2730	2730	2730	2730	20
293	20240709	145000	89022295	2730	2730	2730	2730	6
294	20240709	144900	89005915	2730	2730	2730	2730	200
295	20240709	144800	88459915	2730	2730	2730	2730	101
296	20240709	144700	88184185	2730	2730	2730	2730	0
297	20240709	144600	88184185	2730	2730	2730	2730	0
298	20240709	144500	88184185	2730	2730	2730	2730	0
299	20240709	144400	88184185	2730	2730	2730	2730	0
300	20240709	144300	88184185	2730	2730	2730	2730	0
301	20240709	144200	88184185	2730	2730	2730	2730	15
302	20240709	144100	88143235	2730	2730	2730	2730	0
303	20240709	144000	88143235	2730	2730	2730	2730	0
304	20240709	143900	88143235	2730	2730	2730	2730	0
305	20240709	143800	88143235	2730	2730	2730	2730	0
306	20240709	143700	88143235	2730	2730	2730	2730	0
307	20240709	143600	88143235	2730	2730	2730	2730	0
308	20240709	143500	88143235	2730	2730	2730	2730	0
309	20240709	143400	88143235	2730	2730	2730	2730	8
310	20240709	143300	88121395	2730	2730	2730	2730	0
311	20240709	143200	88121395	2730	2730	2730	2730	0
312	20240709	143100	88121395	2730	2730	2730	2730	0
313	20240709	143000	88121395	2730	2730	2730	2730	0
314	20240709	142900	88121395	2730	2720	2730	2720	1780
315	20240709	142800	83269775	2720	2720	2720	2720	6
316	20240709	142700	83253455	2710	2710	2710	2710	0
317	20240709	142600	83253455	2710	2710	2710	2710	0
318	20240709	142500	83253455	2710	2710	2710	2710	0
319	20240709	142400	83253455	2710	2710	2710	2710	0
320	20240709	142300	83253455	2710	2710	2710	2710	0
321	20240709	142200	83253455	2710	2710	2710	2710	0
322	20240709	142100	83253455	2710	2710	2710	2710	0
323	20240709	142000	83253455	2710	2710	2710	2710	0
324	20240709	141900	83253455	2710	2710	2710	2710	0
325	20240709	141800	83253455	2710	2715	2715	2710	978
326	20240709	141700	80599445	2715	2715	2715	2715	570
327	20240709	141600	79051895	2720	2720	2720	2715	351
328	20240709	141500	78098010	2720	2720	2720	2720	0
329	20240709	141400	78098010	2720	2720	2720	2720	0
330	20240709	141300	78098010	2720	2720	2720	2720	1
331	20240709	141200	78095290	2720	2720	2720	2720	0
332	20240709	141100	78095290	2720	2720	2720	2720	0
333	20240709	141000	78095290	2720	2720	2720	2720	417
334	20240709	140900	76961050	2720	2720	2720	2720	0
335	20240709	140800	76961050	2720	2720	2720	2720	0
336	20240709	140700	76961050	2720	2720	2720	2720	0
337	20240709	140600	76961050	2720	2720	2720	2720	0
338	20240709	140500	76961050	2720	2720	2720	2720	0
339	20240709	140400	76961050	2720	2720	2720	2720	0
340	20240709	140300	76961050	2720	2720	2720	2720	0
341	20240709	140200	76961050	2720	2720	2720	2720	0
342	20240709	140100	76961050	2720	2720	2720	2720	132
343	20240709	140000	76602010	2730	2730	2730	2730	60
344	20240709	135900	76438210	2730	2730	2730	2730	69
345	20240709	135800	76249840	2725	2725	2725	2725	0
346	20240709	135700	76249840	2725	2725	2725	2725	0
347	20240709	135600	76249840	2725	2725	2725	2725	0
348	20240709	135500	76249840	2725	2725	2725	2725	0
349	20240709	135400	76249840	2725	2725	2725	2725	0
350	20240709	135300	76249840	2725	2725	2725	2725	3
351	20240709	135200	76241665	2715	2715	2715	2715	698
352	20240709	135100	74346595	2710	2710	2710	2710	0
353	20240709	135000	74346595	2710	2710	2710	2710	0
354	20240709	134900	74346595	2710	2730	2730	2710	2405
355	20240709	134800	67821245	2730	2730	2730	2730	42
356	20240709	134700	67706585	2730	2730	2730	2730	732
357	20240709	134600	65708225	2730	2730	2730	2730	0
358	20240709	134500	65708225	2730	2730	2730	2730	0
359	20240709	134400	65708225	2730	2730	2730	2730	0
360	20240709	134300	65708225	2730	2730	2730	2730	0
361	20240709	134200	65708225	2730	2730	2730	2730	20
362	20240709	134100	65653625	2730	2730	2730	2730	489
363	20240709	134000	64318655	2720	2720	2720	2720	1
364	20240709	133900	64315935	2725	2725	2725	2725	0
365	20240709	133800	64315935	2725	2725	2725	2725	0
366	20240709	133700	64315935	2725	2725	2725	2725	0
367	20240709	133600	64315935	2725	2725	2725	2725	0
368	20240709	133500	64315935	2725	2725	2725	2725	0
369	20240709	133400	64315935	2725	2725	2725	2725	0
370	20240709	133300	64315935	2725	2725	2725	2725	0
371	20240709	133200	64315935	2725	2725	2725	2725	0
372	20240709	133100	64315935	2725	2725	2725	2725	0
373	20240709	133000	64315935	2725	2725	2725	2725	0
374	20240709	132900	64315935	2725	2725	2725	2725	200
375	20240709	132800	63770935	2710	2710	2710	2710	0
376	20240709	132700	63770935	2710	2710	2710	2710	0
377	20240709	132600	63770935	2710	2715	2715	2710	1100
378	20240709	132500	60785630	2715	2715	2715	2715	0
379	20240709	132400	60785630	2715	2715	2715	2715	70
380	20240709	132300	60595580	2715	2715	2715	2715	0
381	20240709	132200	60595580	2715	2730	2730	2715	2
382	20240709	132100	60590135	2720	2725	2725	2720	1067
383	20240709	132000	57687330	2730	2730	2730	2730	0
384	20240709	131900	57687330	2730	2730	2730	2730	0
385	20240709	131800	57687330	2730	2730	2730	2730	0
386	20240709	131700	57687330	2730	2730	2730	2730	87
387	20240709	131600	57449820	2730	2730	2730	2730	79
388	20240709	131500	57234150	2730	2730	2730	2730	0
389	20240709	131400	57234150	2730	2730	2730	2730	0
390	20240709	131300	57234150	2730	2730	2730	2730	3
391	20240709	131200	57225960	2730	2730	2730	2730	0
392	20240709	131100	57225960	2730	2730	2730	2730	11
393	20240709	131000	57195930	2725	2725	2725	2725	0
394	20240709	130900	57195930	2725	2725	2725	2725	0
395	20240709	130800	57195930	2725	2725	2725	2725	10
396	20240709	130700	57168680	2725	2725	2725	2725	390
397	20240709	130600	56105930	2730	2730	2730	2730	0
398	20240709	130500	56105930	2730	2730	2730	2730	1
399	20240709	130400	56103200	2725	2725	2725	2725	0
400	20240709	130300	56103200	2725	2725	2725	2725	0
401	20240709	130200	56103200	2725	2725	2725	2725	0
402	20240709	130100	56103200	2725	2725	2725	2725	2
403	20240709	130000	56097750	2725	2725	2725	2725	0
404	20240709	125900	56097750	2725	2725	2725	2725	500
405	20240709	125800	54735250	2725	2725	2725	2725	0
406	20240709	125700	54735250	2725	2725	2725	2725	1
407	20240709	125600	54732525	2725	2725	2725	2725	1
408	20240709	125500	54729800	2720	2720	2720	2720	0
409	20240709	125400	54729800	2720	2720	2720	2720	50
410	20240709	125300	54593800	2720	2720	2720	2720	30
411	20240709	125200	54512200	2730	2730	2730	2730	100
412	20240709	125100	54239200	2730	2730	2730	2730	0
413	20240709	125000	54239200	2730	2730	2730	2730	0
414	20240709	124900	54239200	2730	2730	2730	2730	0
415	20240709	124800	54239200	2730	2730	2730	2730	0
416	20240709	124700	54239200	2730	2730	2730	2730	0
417	20240709	124600	54239200	2730	2730	2730	2730	0
418	20240709	124500	54239200	2730	2730	2730	2730	0
419	20240709	124400	54239200	2730	2730	2730	2730	0
420	20240709	124300	54239200	2730	2730	2730	2730	0
421	20240709	124200	54239200	2730	2730	2730	2730	0
422	20240709	124100	54239200	2730	2730	2730	2730	20
423	20240709	124000	54184600	2730	2725	2730	2725	1046
424	20240709	123900	51334245	2725	2725	2725	2725	0
425	20240709	123800	51334245	2725	2725	2725	2725	0
426	20240709	123700	51334245	2725	2725	2725	2725	15
427	20240709	123600	51293370	2725	2725	2725	2725	0
428	20240709	123500	51293370	2725	2725	2725	2725	25
429	20240709	123400	51225245	2725	2725	2725	2725	1
430	20240709	123300	51222520	2720	2720	2720	2720	0
431	20240709	123200	51222520	2720	2720	2720	2720	0
432	20240709	123100	51222520	2720	2720	2720	2720	0
433	20240709	123000	51222520	2720	2720	2720	2720	0
434	20240709	122900	51222520	2720	2725	2725	2720	1260
435	20240709	122800	47795310	2720	2730	2730	2720	1013
436	20240709	122700	45035000	2730	2730	2730	2730	0
437	20240709	122600	45035000	2730	2730	2730	2730	0
438	20240709	122500	45035000	2730	2735	2735	2730	80
439	20240709	122400	44816390	2735	2740	2740	2735	4
440	20240709	122300	44805435	2740	2740	2740	2740	12
441	20240709	122200	44772555	2740	2740	2740	2740	0
442	20240709	122100	44772555	2740	2740	2740	2740	0
443	20240709	122000	44772555	2740	2740	2740	2740	0
444	20240709	121900	44772555	2740	2740	2740	2740	0
445	20240709	121800	44772555	2740	2740	2740	2740	0
446	20240709	121700	44772555	2740	2740	2740	2740	1
447	20240709	121600	44769815	2740	2740	2740	2740	0
448	20240709	121500	44769815	2740	2740	2740	2740	0
449	20240709	121400	44769815	2740	2740	2740	2740	1
450	20240709	121300	44767075	2745	2745	2745	2745	0
451	20240709	121200	44767075	2745	2745	2745	2745	0
452	20240709	121100	44767075	2745	2745	2745	2745	0
453	20240709	121000	44767075	2745	2745	2745	2745	0
454	20240709	120900	44767075	2745	2745	2745	2745	0
455	20240709	120800	44767075	2745	2745	2745	2745	1
456	20240709	120700	44764330	2745	2745	2745	2745	5
457	20240709	120600	44750605	2745	2745	2745	2745	4
458	20240709	120500	44739625	2745	2745	2745	2745	2
459	20240709	120400	44734135	2745	2745	2745	2745	0
460	20240709	120300	44734135	2745	2745	2745	2745	2
461	20240709	120200	44728645	2745	2745	2745	2745	0
462	20240709	120100	44728645	2745	2745	2745	2745	10
463	20240709	120000	44701195	2745	2745	2745	2745	0
464	20240709	115900	44701195	2745	2745	2745	2745	0
465	20240709	115800	44701195	2745	2745	2745	2745	1
466	20240709	115700	44698450	2740	2740	2740	2740	0
467	20240709	115600	44698450	2740	2740	2740	2740	0
468	20240709	115500	44698450	2740	2740	2740	2740	0
469	20240709	115400	44698450	2740	2740	2740	2740	5
470	20240709	115300	44684750	2745	2745	2745	2745	50
471	20240709	115200	44547500	2745	2745	2745	2745	1
472	20240709	115100	44544755	2745	2745	2745	2745	0
473	20240709	115000	44544755	2745	2745	2745	2745	0
474	20240709	114900	44544755	2745	2745	2745	2745	0
475	20240709	114800	44544755	2745	2745	2745	2745	0
476	20240709	114700	44544755	2745	2745	2745	2745	0
477	20240709	114600	44544755	2745	2745	2745	2745	0
478	20240709	114500	44544755	2745	2745	2745	2745	0
479	20240709	114400	44544755	2745	2745	2745	2745	0
480	20240709	114300	44544755	2745	2745	2745	2745	0
481	20240709	114200	44544755	2745	2745	2745	2745	0
482	20240709	114100	44544755	2745	2745	2745	2745	1
483	20240709	114000	44542010	2745	2745	2745	2745	0
484	20240709	113900	44542010	2745	2745	2745	2745	0
485	20240709	113800	44542010	2745	2745	2745	2745	0
486	20240709	113700	44542010	2745	2745	2745	2745	0
487	20240709	113600	44542010	2745	2745	2745	2745	0
488	20240709	113500	44542010	2745	2745	2745	2745	0
489	20240709	113400	44542010	2745	2745	2745	2745	0
490	20240709	113300	44542010	2745	2745	2745	2745	0
491	20240709	113200	44542010	2745	2740	2745	2740	20
492	20240709	113100	44487185	2740	2740	2740	2740	20
493	20240709	113000	44432385	2740	2740	2740	2740	10
494	20240709	112900	44404985	2740	2740	2740	2740	10
495	20240709	112800	44377585	2735	2735	2735	2735	0
496	20240709	112700	44377585	2735	2735	2735	2735	0
497	20240709	112600	44377585	2735	2735	2735	2735	1000
498	20240709	112500	41642585	2735	2735	2735	2735	0
499	20240709	112400	41642585	2735	2735	2735	2735	0
500	20240709	112300	41642585	2735	2735	2735	2735	1001
501	20240709	112200	38904850	2735	2735	2735	2735	0
502	20240709	112100	38904850	2735	2735	2735	2735	0
503	20240709	112000	38904850	2735	2735	2735	2735	0
504	20240709	111900	38904850	2735	2735	2735	2735	0
505	20240709	111800	38904850	2735	2735	2735	2735	4
506	20240709	111700	38893910	2735	2735	2735	2735	0
507	20240709	111600	38893910	2735	2735	2735	2735	0
508	20240709	111500	38893910	2735	2735	2735	2735	0
509	20240709	111400	38893910	2735	2735	2735	2735	0
510	20240709	111300	38893910	2735	2735	2735	2735	0
511	20240709	111200	38893910	2735	2735	2735	2735	0
512	20240709	111100	38893910	2735	2735	2735	2735	0
513	20240709	111000	38893910	2735	2735	2735	2735	259
514	20240709	110900	38185545	2735	2735	2735	2735	0
515	20240709	110800	38185545	2735	2735	2735	2735	0
516	20240709	110700	38185545	2735	2735	2735	2735	28
517	20240709	110600	38108965	2735	2735	2735	2735	206
518	20240709	110500	37545555	2735	2735	2735	2735	0
519	20240709	110400	37545555	2735	2735	2735	2735	0
520	20240709	110300	37545555	2735	2735	2735	2735	0
521	20240709	110200	37545555	2735	2735	2735	2735	0
522	20240709	110100	37545555	2735	2735	2735	2735	6
523	20240709	110000	37529145	2735	2735	2735	2735	0
524	20240709	105900	37529145	2735	2735	2735	2735	0
525	20240709	105800	37529145	2735	2735	2735	2735	0
526	20240709	105700	37529145	2735	2735	2735	2735	50
527	20240709	105600	37392395	2725	2725	2725	2725	20
528	20240709	105500	37337895	2725	2725	2725	2725	1
529	20240709	105400	37335170	2725	2725	2725	2725	1
530	20240709	105300	37332445	2740	2740	2740	2740	0
531	20240709	105200	37332445	2740	2740	2740	2740	0
532	20240709	105100	37332445	2740	2740	2740	2740	0
533	20240709	105000	37332445	2740	2740	2740	2740	8
534	20240709	104900	37310525	2725	2725	2725	2725	0
535	20240709	104800	37310525	2725	2725	2725	2725	1419
536	20240709	104700	33443750	2725	2740	2740	2725	1311
537	20240709	104600	29871215	2740	2740	2740	2740	97
538	20240709	104500	29605435	2730	2730	2730	2730	205
539	20240709	104400	29045785	2735	2745	2745	2735	52
540	20240709	104300	28903065	2745	2745	2745	2745	50
541	20240709	104200	28765815	2740	2740	2740	2740	109
542	20240709	104100	28467155	2730	2730	2730	2730	0
543	20240709	104000	28467155	2730	2730	2730	2730	0
544	20240709	103900	28467155	2730	2730	2730	2730	0
545	20240709	103800	28467155	2730	2730	2730	2730	20
546	20240709	103700	28412555	2740	2740	2740	2740	1
547	20240709	103600	28409815	2740	2740	2740	2740	0
548	20240709	103500	28409815	2740	2740	2740	2740	0
549	20240709	103400	28409815	2740	2740	2740	2740	20
550	20240709	103300	28355015	2740	2740	2740	2740	5
551	20240709	103200	28341315	2730	2730	2730	2730	0
552	20240709	103100	28341315	2730	2730	2730	2730	0
553	20240709	103000	28341315	2730	2730	2730	2730	0
554	20240709	102900	28341315	2730	2730	2730	2730	0
555	20240709	102800	28341315	2730	2730	2730	2730	0
556	20240709	102700	28341315	2730	2730	2730	2730	400
557	20240709	102600	27249315	2730	2735	2735	2730	700
558	20240709	102500	25336665	2745	2745	2745	2745	0
559	20240709	102400	25336665	2745	2745	2745	2745	0
560	20240709	102300	25336665	2745	2745	2745	2745	2
561	20240709	102200	25331175	2730	2730	2730	2730	0
562	20240709	102100	25331175	2730	2730	2730	2730	0
563	20240709	102000	25331175	2730	2730	2730	2730	0
564	20240709	101900	25331175	2730	2730	2730	2730	0
565	20240709	101800	25331175	2730	2730	2730	2730	0
566	20240709	101700	25331175	2730	2730	2730	2730	0
567	20240709	101600	25331175	2730	2730	2730	2730	0
568	20240709	101500	25331175	2730	2730	2730	2730	0
569	20240709	101400	25331175	2730	2730	2730	2730	0
570	20240709	101300	25331175	2730	2730	2730	2730	300
571	20240709	101200	24512175	2730	2730	2730	2730	0
572	20240709	101100	24512175	2730	2735	2735	2730	165
573	20240709	101000	24061160	2740	2740	2740	2740	103
574	20240709	100900	23778940	2745	2745	2745	2745	0
575	20240709	100800	23778940	2745	2745	2745	2745	0
576	20240709	100700	23778940	2745	2745	2745	2745	0
577	20240709	100600	23778940	2745	2745	2745	2745	112
578	20240709	100500	23471500	2750	2750	2750	2750	181
579	20240709	100400	22973750	2750	2750	2750	2750	100
580	20240709	100300	22698750	2745	2745	2745	2745	399
581	20240709	100200	21603495	2745	2735	2745	2735	123
582	20240709	100100	21266890	2735	2735	2735	2735	510
583	20240709	100000	19872040	2735	2735	2735	2735	0
584	20240709	095900	19872040	2735	2735	2735	2735	0
585	20240709	095800	19872040	2735	2735	2735	2735	0
586	20240709	095700	19872040	2735	2735	2735	2735	4
587	20240709	095600	19861100	2730	2730	2730	2730	100
588	20240709	095500	19588100	2730	2730	2735	2730	103
589	20240709	095400	19306905	2735	2735	2735	2735	1738
590	20240709	095300	14553475	2735	2735	2735	2735	0
591	20240709	095200	14553475	2735	2735	2735	2735	0
592	20240709	095100	14553475	2735	2735	2735	2735	0
593	20240709	095000	14553475	2735	2735	2735	2735	0
594	20240709	094900	14553475	2735	2735	2735	2735	0
595	20240709	094800	14553475	2735	2735	2735	2735	500
596	20240709	094700	13185975	2735	2745	2745	2735	1000
597	20240709	094600	10449735	2750	2750	2750	2750	0
598	20240709	094500	10449735	2750	2750	2750	2750	0
599	20240709	094400	10449735	2750	2750	2750	2750	0
600	20240709	094300	10449735	2750	2750	2750	2750	0
601	20240709	094200	10449735	2750	2745	2750	2745	200
602	20240709	094100	9900425	2735	2735	2735	2735	0
603	20240709	094000	9900425	2735	2740	2750	2735	102
604	20240709	093900	9620800	2735	2735	2735	2735	51
605	20240709	093800	9481315	2740	2740	2740	2740	0
606	20240709	093700	9481315	2740	2740	2740	2735	415
607	20240709	093600	8344220	2740	2740	2740	2740	0
608	20240709	093500	8344220	2740	2745	2745	2740	549
609	20240709	093400	6837220	2750	2750	2750	2750	0
610	20240709	093300	6837220	2750	2750	2750	2750	0
611	20240709	093200	6837220	2750	2750	2750	2750	15
612	20240709	093100	6795970	2740	2740	2740	2740	0
613	20240709	093000	6795970	2740	2740	2740	2740	0
614	20240709	092900	6795970	2740	2740	2740	2740	0
615	20240709	092800	6795970	2740	2740	2740	2740	0
616	20240709	092700	6795970	2740	2750	2750	2740	16
617	20240709	092600	6751980	2750	2750	2750	2750	0
618	20240709	092500	6751980	2750	2750	2750	2750	0
619	20240709	092400	6751980	2750	2750	2750	2750	0
620	20240709	092300	6751980	2750	2750	2750	2750	0
621	20240709	092200	6751980	2750	2750	2750	2750	199
622	20240709	092100	6204730	2750	2750	2750	2750	100
623	20240709	092000	5929730	2750	2750	2750	2750	1
624	20240709	091900	5926980	2735	2735	2735	2735	0
625	20240709	091800	5926980	2735	2750	2750	2735	22
626	20240709	091700	5866495	2745	2745	2745	2745	2
627	20240709	091600	5861005	2745	2735	2745	2735	449
628	20240709	091500	4632980	2735	2735	2735	2735	0
629	20240709	091400	4632980	2735	2735	2750	2735	31
630	20240709	091300	4548015	2735	2750	2750	2735	502
631	20240709	091200	3173290	2750	2755	2755	2750	571
632	20240709	091100	1602390	2755	2750	2755	2750	240
633	20240709	091000	941635	2750	2760	2760	2750	45
634	20240709	090900	817770	2765	2765	2765	2765	89
635	20240709	090800	571685	2765	2765	2765	2765	16
636	20240709	090700	527445	2775	2775	2775	2775	40
637	20240709	090600	416445	2775	2775	2775	2775	100
638	20240709	090500	138945	2775	2775	2775	2775	2
639	20240709	090400	133395	2775	2775	2775	2775	0
640	20240709	090300	133395	2775	2775	2775	2775	5
641	20240709	090200	119520	2760	2760	2760	2760	1
642	20240709	090100	116760	2780	2780	2780	2780	0
643	20240709	090000	116760	2780	2780	2780	2780	42