KissMeData/058860/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194300	65476490	2710	2710	2710	2710	504
3	20240709	194200	65476490	2710	2710	2710	2710	0
4	20240709	194100	65476490	2710	2710	2710	2710	0
5	20240709	194000	65476490	2710	2710	2710	2710	0
6	20240709	193900	65476490	2710	2710	2710	2710	0
7	20240709	193800	65476490	2710	2710	2710	2710	0
8	20240709	193700	65476490	2710	2710	2710	2710	0
9	20240709	193600	65476490	2710	2710	2710	2710	0
10	20240709	193500	65476490	2710	2710	2710	2710	0
11	20240709	193400	65476490	2710	2710	2710	2710	0
12	20240709	193300	65476490	2710	2710	2710	2710	0
13	20240709	193200	65476490	2710	2710	2710	2710	0
14	20240709	193100	65476490	2710	2710	2710	2710	0
15	20240709	193000	65476490	2710	2710	2710	2710	0
16	20240709	192900	65476490	2710	2710	2710	2710	0
17	20240709	192800	65476490	2710	2710	2710	2710	0
18	20240709	192700	65476490	2710	2710	2710	2710	0
19	20240709	192600	65476490	2710	2710	2710	2710	0
20	20240709	192500	65476490	2710	2710	2710	2710	0
21	20240709	192400	65476490	2710	2710	2710	2710	0
22	20240709	192300	65476490	2710	2710	2710	2710	0
23	20240709	192200	65476490	2710	2710	2710	2710	0
24	20240709	192100	65476490	2710	2710	2710	2710	0
25	20240709	192000	65476490	2710	2710	2710	2710	0
26	20240709	191900	65476490	2710	2710	2710	2710	0
27	20240709	191800	65476490	2710	2710	2710	2710	0
28	20240709	191700	65476490	2710	2710	2710	2710	0
29	20240709	191600	65476490	2710	2710	2710	2710	0
30	20240709	191500	65476490	2710	2710	2710	2710	0
31	20240709	191400	65476490	2710	2710	2710	2710	0
32	20240709	191300	65476490	2710	2710	2710	2710	504
33	20240709	191200	65476490	2710	2710	2710	2710	0
34	20240709	191100	65476490	2710	2710	2710	2710	0
35	20240709	191000	65476490	2710	2710	2710	2710	0
36	20240709	190900	65476490	2710	2710	2710	2710	0
37	20240709	190800	65476490	2710	2710	2710	2710	0
38	20240709	190700	65476490	2710	2710	2710	2710	0
39	20240709	190600	65476490	2710	2710	2710	2710	0
40	20240709	190500	65476490	2710	2710	2710	2710	0
41	20240709	190400	65476490	2710	2710	2710	2710	0
42	20240709	190300	65476490	2710	2710	2710	2710	0
43	20240709	190200	65476490	2710	2710	2710	2710	0
44	20240709	190100	65476490	2710	2710	2710	2710	0
45	20240709	190000	65476490	2710	2710	2710	2710	0
46	20240709	185900	65476490	2710	2710	2710	2710	0
47	20240709	185800	65476490	2710	2710	2710	2710	0
48	20240709	185700	65476490	2710	2710	2710	2710	0
49	20240709	185600	65476490	2710	2710	2710	2710	0
50	20240709	185500	65476490	2710	2710	2710	2710	0
51	20240709	185400	65476490	2710	2710	2710	2710	0
52	20240709	185300	65476490	2710	2710	2710	2710	0
53	20240709	185200	65476490	2710	2710	2710	2710	0
54	20240709	185100	65476490	2710	2710	2710	2710	0
55	20240709	185000	65476490	2710	2710	2710	2710	0
56	20240709	184900	65476490	2710	2710	2710	2710	0
57	20240709	184800	65476490	2710	2710	2710	2710	0
58	20240709	184700	65476490	2710	2710	2710	2710	0
59	20240709	184600	65476490	2710	2710	2710	2710	0
60	20240709	184500	65476490	2710	2710	2710	2710	0
61	20240709	184400	65476490	2710	2710	2710	2710	0
62	20240709	184300	65476490	2710	2710	2710	2710	504
63	20240709	184200	65476490	2710	2710	2710	2710	0
64	20240709	184100	65476490	2710	2710	2710	2710	0
65	20240709	184000	65476490	2710	2710	2710	2710	0
66	20240709	183900	65476490	2710	2710	2710	2710	0
67	20240709	183800	65476490	2710	2710	2710	2710	0
68	20240709	183700	65476490	2710	2710	2710	2710	0
69	20240709	183600	65476490	2710	2710	2710	2710	0
70	20240709	183500	65476490	2710	2710	2710	2710	0
71	20240709	183400	65476490	2710	2710	2710	2710	0
72	20240709	183300	65476490	2710	2710	2710	2710	0
73	20240709	183200	65476490	2710	2710	2710	2710	0
74	20240709	183100	65476490	2710	2710	2710	2710	0
75	20240709	183000	65476490	2710	2710	2710	2710	0
76	20240709	182900	65476490	2710	2710	2710	2710	0
77	20240709	182800	65476490	2710	2710	2710	2710	0
78	20240709	182700	65476490	2710	2710	2710	2710	0
79	20240709	182600	65476490	2710	2710	2710	2710	0
80	20240709	182500	65476490	2710	2710	2710	2710	0
81	20240709	182400	65476490	2710	2710	2710	2710	0
82	20240709	182300	65476490	2710	2710	2710	2710	0
83	20240709	182200	65476490	2710	2710	2710	2710	0
84	20240709	182100	65476490	2710	2710	2710	2710	0
85	20240709	182000	65476490	2710	2710	2710	2710	0
86	20240709	181900	65476490	2710	2710	2710	2710	0
87	20240709	181800	65476490	2710	2710	2710	2710	0
88	20240709	181700	65476490	2710	2710	2710	2710	0
89	20240709	181600	65476490	2710	2710	2710	2710	0
90	20240709	181500	65476490	2710	2710	2710	2710	0
91	20240709	181400	65476490	2710	2710	2710	2710	0
92	20240709	181300	65476490	2710	2710	2710	2710	504
93	20240709	181200	65476490	2710	2710	2710	2710	0
94	20240709	181100	65476490	2710	2710	2710	2710	0
95	20240709	181000	65476490	2710	2710	2710	2710	0
96	20240709	180900	65476490	2710	2710	2710	2710	0
97	20240709	180800	65476490	2710	2710	2710	2710	0
98	20240709	180700	65476490	2710	2710	2710	2710	0
99	20240709	180600	65476490	2710	2710	2710	2710	0
100	20240709	180500	65476490	2710	2710	2710	2710	0
101	20240709	180400	65476490	2710	2710	2710	2710	0
102	20240709	180300	65476490	2710	2710	2710	2710	0
103	20240709	180200	65476490	2710	2710	2710	2710	0
104	20240709	180100	65476490	2710	2710	2710	2710	0
105	20240709	180000	65476490	2710	2710	2710	2710	0
106	20240709	175900	65476490	2710	2710	2710	2710	0
107	20240709	175800	65476490	2710	2710	2710	2710	0
108	20240709	175700	65476490	2710	2710	2710	2710	0
109	20240709	175600	65476490	2710	2710	2710	2710	0
110	20240709	175500	65476490	2710	2710	2710	2710	0
111	20240709	175400	65476490	2710	2710	2710	2710	0
112	20240709	175300	65476490	2710	2710	2710	2710	0
113	20240709	175200	65476490	2710	2710	2710	2710	0
114	20240709	175100	65476490	2710	2710	2710	2710	0
115	20240709	175000	65476490	2710	2710	2710	2710	0
116	20240709	174900	65476490	2710	2710	2710	2710	0
117	20240709	174800	65476490	2710	2710	2710	2710	0
118	20240709	174700	65476490	2710	2710	2710	2710	0
119	20240709	174600	65476490	2710	2710	2710	2710	0
120	20240709	174500	65476490	2710	2710	2710	2710	0
121	20240709	174400	65476490	2710	2710	2710	2710	0
122	20240709	174300	65476490	2710	2710	2710	2710	504
123	20240709	174200	65476490	2710	2710	2710	2710	0
124	20240709	174100	65476490	2710	2710	2710	2710	0
125	20240709	174000	65476490	2710	2710	2710	2710	0
126	20240709	173900	65476490	2710	2710	2710	2710	0
127	20240709	173800	65476490	2710	2710	2710	2710	0
128	20240709	173700	65476490	2710	2710	2710	2710	0
129	20240709	173600	65476490	2710	2710	2710	2710	0
130	20240709	173500	65476490	2710	2710	2710	2710	0
131	20240709	173400	65476490	2710	2710	2710	2710	0
132	20240709	173300	65476490	2710	2710	2710	2710	0
133	20240709	173200	65476490	2710	2710	2710	2710	0
134	20240709	173100	65476490	2710	2710	2710	2710	0
135	20240709	173000	65476490	2710	2710	2710	2710	0
136	20240709	172900	65476490	2710	2710	2710	2710	0
137	20240709	172800	65476490	2710	2710	2710	2710	0
138	20240709	172700	65476490	2710	2710	2710	2710	0
139	20240709	172600	65476490	2710	2710	2710	2710	0
140	20240709	172500	65476490	2710	2710	2710	2710	0
141	20240709	172400	65476490	2710	2710	2710	2710	0
142	20240709	172300	65476490	2710	2710	2710	2710	0
143	20240709	172200	65476490	2710	2710	2710	2710	0
144	20240709	172100	65476490	2710	2710	2710	2710	0
145	20240709	172000	65476490	2710	2710	2710	2710	0
146	20240709	171900	65476490	2710	2710	2710	2710	0
147	20240709	171800	65476490	2710	2710	2710	2710	0
148	20240709	171700	65476490	2710	2710	2710	2710	0
149	20240709	171600	65476490	2710	2710	2710	2710	0
150	20240709	171500	65476490	2710	2710	2710	2710	0
151	20240709	171400	65476490	2710	2710	2710	2710	0
152	20240709	171300	65476490	2710	2710	2710	2710	504
153	20240709	171200	65476490	2710	2710	2710	2710	0
154	20240709	171100	65476490	2710	2710	2710	2710	0
155	20240709	171000	65476490	2710	2710	2710	2710	0
156	20240709	170900	65476490	2710	2710	2710	2710	0
157	20240709	170800	65476490	2710	2710	2710	2710	0
158	20240709	170700	65476490	2710	2710	2710	2710	0
159	20240709	170600	65476490	2710	2710	2710	2710	0
160	20240709	170500	65476490	2710	2710	2710	2710	0
161	20240709	170400	65476490	2710	2710	2710	2710	0
162	20240709	170300	65476490	2710	2710	2710	2710	0
163	20240709	170200	65476490	2710	2710	2710	2710	0
164	20240709	170100	65476490	2710	2710	2710	2710	0
165	20240709	170000	65476490	2710	2710	2710	2710	0
166	20240709	165900	65476490	2710	2710	2710	2710	0
167	20240709	165800	65476490	2710	2710	2710	2710	0
168	20240709	165700	65476490	2710	2710	2710	2710	0
169	20240709	165600	65476490	2710	2710	2710	2710	0
170	20240709	165500	65476490	2710	2710	2710	2710	0
171	20240709	165400	65476490	2710	2710	2710	2710	0
172	20240709	165300	65476490	2710	2710	2710	2710	0
173	20240709	165200	65476490	2710	2710	2710	2710	0
174	20240709	165100	65476490	2710	2710	2710	2710	0
175	20240709	165000	65476490	2710	2710	2710	2710	0
176	20240709	164900	65476490	2710	2710	2710	2710	0
177	20240709	164800	65476490	2710	2710	2710	2710	0
178	20240709	164700	65476490	2710	2710	2710	2710	0
179	20240709	164600	65476490	2710	2710	2710	2710	0
180	20240709	164500	65476490	2710	2710	2710	2710	0
181	20240709	164400	65476490	2710	2710	2710	2710	0
182	20240709	164300	65476490	2710	2710	2710	2710	504
183	20240709	164200	65476490	2710	2710	2710	2710	0
184	20240709	164100	65476490	2710	2710	2710	2710	0
185	20240709	164000	65476490	2710	2710	2710	2710	0
186	20240709	163900	65476490	2710	2710	2710	2710	0
187	20240709	163800	65476490	2710	2710	2710	2710	0
188	20240709	163700	65476490	2710	2710	2710	2710	0
189	20240709	163600	65476490	2710	2710	2710	2710	0
190	20240709	163500	65476490	2710	2710	2710	2710	0
191	20240709	163400	65476490	2710	2710	2710	2710	0
192	20240709	163300	65476490	2710	2710	2710	2710	0
193	20240709	163200	65476490	2710	2710	2710	2710	0
194	20240709	163100	65476490	2710	2710	2710	2710	0
195	20240709	163000	65476490	2710	2710	2710	2710	0
196	20240709	162900	65476490	2710	2710	2710	2710	0
197	20240709	162800	65476490	2710	2710	2710	2710	0
198	20240709	162700	65476490	2710	2710	2710	2710	0
199	20240709	162600	65476490	2710	2710	2710	2710	0
200	20240709	162500	65476490	2710	2710	2710	2710	0
201	20240709	162400	65476490	2710	2710	2710	2710	0
202	20240709	162300	65476490	2710	2710	2710	2710	0
203	20240709	162200	65476490	2710	2710	2710	2710	0
204	20240709	162100	65476490	2710	2710	2710	2710	0
205	20240709	162000	65476490	2710	2710	2710	2710	0
206	20240709	161900	65476490	2710	2710	2710	2710	0
207	20240709	161800	65476490	2710	2710	2710	2710	0
208	20240709	161700	65476490	2710	2710	2710	2710	0
209	20240709	161600	65476490	2710	2710	2710	2710	0
210	20240709	161500	65476490	2710	2710	2710	2710	0
211	20240709	161400	65476490	2710	2710	2710	2710	0
212	20240709	161300	65476490	2710	2710	2710	2710	504
213	20240709	161200	65476490	2710	2710	2710	2710	0
214	20240709	161100	65476490	2710	2710	2710	2710	0
215	20240709	161000	65476490	2710	2710	2710	2710	0
216	20240709	160900	65476490	2710	2710	2710	2710	0
217	20240709	160800	65476490	2710	2710	2710	2710	0
218	20240709	160700	65476490	2710	2710	2710	2710	0
219	20240709	160600	65476490	2710	2710	2710	2710	0
220	20240709	160500	65476490	2710	2710	2710	2710	0
221	20240709	160400	65476490	2710	2710	2710	2710	0
222	20240709	160300	65476490	2710	2710	2710	2710	0
223	20240709	160200	65476490	2710	2710	2710	2710	0
224	20240709	160100	65476490	2710	2710	2710	2710	0
225	20240709	160000	65476490	2710	2710	2710	2710	0
226	20240709	155900	65476490	2710	2710	2710	2710	0
227	20240709	155800	65476490	2710	2710	2710	2710	0
228	20240709	155700	65476490	2710	2710	2710	2710	0
229	20240709	155600	65476490	2710	2710	2710	2710	0
230	20240709	155500	65476490	2710	2710	2710	2710	0
231	20240709	155400	65476490	2710	2710	2710	2710	0
232	20240709	155300	65476490	2710	2710	2710	2710	0
233	20240709	155200	65476490	2710	2710	2710	2710	0
234	20240709	155100	65476490	2710	2710	2710	2710	0
235	20240709	155000	65476490	2710	2710	2710	2710	0
236	20240709	154900	65476490	2710	2710	2710	2710	0
237	20240709	154800	65476490	2710	2710	2710	2710	0
238	20240709	154700	65476490	2710	2710	2710	2710	0
239	20240709	154600	65476490	2710	2710	2710	2710	0
240	20240709	154500	65476490	2710	2710	2710	2710	0
241	20240709	154400	65476490	2710	2710	2710	2710	0
242	20240709	154300	65476490	2710	2710	2710	2710	504
243	20240709	154200	65476490	2710	2710	2710	2710	0
244	20240709	154100	65476490	2710	2710	2710	2710	0
245	20240709	154000	65476490	2710	2710	2710	2710	0
246	20240709	153900	65476490	2710	2710	2710	2710	0
247	20240709	153800	65476490	2710	2710	2710	2710	0
248	20240709	153700	65476490	2710	2710	2710	2710	0
249	20240709	153600	65476490	2710	2710	2710	2710	0
250	20240709	153500	65476490	2710	2710	2710	2710	0
251	20240709	153400	65476490	2710	2710	2710	2710	0
252	20240709	153300	65476490	2710	2710	2710	2710	0
253	20240709	153200	65476490	2710	2710	2710	2710	0
254	20240709	153100	65476490	2710	2710	2710	2710	0
255	20240709	153000	65476490	2710	2710	2710	2710	504
256	20240709	152900	64110650	2710	2710	2710	2710	0
257	20240709	152800	64110650	2710	2710	2710	2710	0
258	20240709	152700	64110650	2710	2710	2710	2710	0
259	20240709	152600	64110650	2710	2710	2710	2710	0
260	20240709	152500	64110650	2710	2710	2710	2710	0
261	20240709	152400	64110650	2710	2710	2710	2710	0
262	20240709	152300	64110650	2710	2710	2710	2710	0
263	20240709	152200	64110650	2710	2710	2710	2710	0
264	20240709	152100	64110650	2710	2710	2710	2710	0
265	20240709	152000	64110650	2710	2710	2710	2710	0
266	20240709	151900	64110650	2710	2710	2710	2710	1
267	20240709	151800	64107940	2710	2700	2710	2700	38
268	20240709	151700	64005330	2710	2700	2710	2700	2
269	20240709	151600	63999920	2710	2705	2710	2705	245
270	20240709	151500	63337190	2705	2705	2705	2705	655
271	20240709	151400	61565415	2705	2705	2705	2705	44
272	20240709	151300	61446395	2705	2705	2705	2705	0
273	20240709	151200	61446395	2705	2705	2705	2705	654
274	20240709	151100	59677325	2705	2705	2705	2705	0
275	20240709	151000	59677325	2705	2705	2705	2705	0
276	20240709	150900	59677325	2705	2700	2705	2700	97
277	20240709	150800	59414950	2705	2705	2705	2705	0
278	20240709	150700	59414950	2705	2700	2705	2700	399
279	20240709	150600	58337155	2705	2705	2705	2705	55
280	20240709	150500	58188380	2705	2705	2705	2705	57
281	20240709	150400	58034195	2705	2705	2705	2705	0
282	20240709	150300	58034195	2705	2705	2705	2705	16
283	20240709	150200	57990915	2705	2705	2705	2705	70
284	20240709	150100	57801565	2705	2705	2705	2705	4
285	20240709	150000	57790745	2705	2705	2705	2705	1
286	20240709	145900	57788040	2705	2700	2705	2700	8
287	20240709	145800	57766425	2705	2705	2705	2705	1
288	20240709	145700	57763720	2705	2700	2705	2700	52
289	20240709	145600	57623310	2705	2700	2705	2700	51
290	20240709	145500	57485605	2705	2705	2705	2705	0
291	20240709	145400	57485605	2705	2705	2705	2705	1
292	20240709	145300	57482900	2710	2710	2710	2710	0
293	20240709	145200	57482900	2710	2710	2710	2710	0
294	20240709	145100	57482900	2710	2710	2710	2710	1
295	20240709	145000	57480190	2710	2710	2710	2710	0
296	20240709	144900	57480190	2710	2710	2710	2710	36
297	20240709	144800	57382630	2710	2710	2710	2710	0
298	20240709	144700	57382630	2710	2710	2710	2710	0
299	20240709	144600	57382630	2710	2710	2710	2710	37
300	20240709	144500	57282360	2710	2700	2710	2700	587
301	20240709	144400	55697450	2705	2705	2705	2705	122
302	20240709	144300	55367440	2705	2705	2705	2705	0
303	20240709	144200	55367440	2705	2705	2705	2705	0
304	20240709	144100	55367440	2705	2705	2705	2705	0
305	20240709	144000	55367440	2705	2705	2705	2705	101
306	20240709	143900	55094235	2705	2705	2705	2705	0
307	20240709	143800	55094235	2705	2705	2705	2705	0
308	20240709	143700	55094235	2705	2705	2705	2705	0
309	20240709	143600	55094235	2705	2705	2705	2705	117
310	20240709	143500	54777750	2705	2705	2705	2705	0
311	20240709	143400	54777750	2705	2705	2705	2705	0
312	20240709	143300	54777750	2705	2705	2705	2705	2
313	20240709	143200	54772340	2705	2705	2705	2705	0
314	20240709	143100	54772340	2705	2705	2705	2705	0
315	20240709	143000	54772340	2705	2705	2705	2705	0
316	20240709	142900	54772340	2705	2705	2705	2705	0
317	20240709	142800	54772340	2705	2705	2705	2705	0
318	20240709	142700	54772340	2705	2705	2705	2705	0
319	20240709	142600	54772340	2705	2705	2705	2705	0
320	20240709	142500	54772340	2705	2705	2705	2705	0
321	20240709	142400	54772340	2705	2705	2705	2705	601
322	20240709	142300	53146635	2700	2705	2705	2700	615
323	20240709	142200	51486060	2705	2705	2705	2705	0
324	20240709	142100	51486060	2705	2705	2705	2705	1
325	20240709	142000	51483355	2705	2705	2705	2705	5
326	20240709	141900	51469830	2705	2705	2705	2705	0
327	20240709	141800	51469830	2705	2705	2705	2705	0
328	20240709	141700	51469830	2705	2705	2705	2705	0
329	20240709	141600	51469830	2705	2705	2705	2705	0
330	20240709	141500	51469830	2705	2705	2705	2705	0
331	20240709	141400	51469830	2705	2705	2705	2705	0
332	20240709	141300	51469830	2705	2705	2705	2705	0
333	20240709	141200	51469830	2705	2705	2705	2705	0
334	20240709	141100	51469830	2705	2705	2705	2705	0
335	20240709	141000	51469830	2705	2705	2705	2700	1037
336	20240709	140900	48669745	2700	2705	2705	2700	1001
337	20240709	140800	45967040	2705	2705	2705	2705	2
338	20240709	140700	45961630	2705	2705	2705	2705	0
339	20240709	140600	45961630	2705	2705	2705	2705	0
340	20240709	140500	45961630	2705	2705	2705	2705	0
341	20240709	140400	45961630	2705	2705	2705	2705	0
342	20240709	140300	45961630	2705	2705	2705	2705	146
343	20240709	140200	45566700	2705	2705	2705	2705	1
344	20240709	140100	45563995	2705	2705	2705	2705	0
345	20240709	140000	45563995	2705	2705	2705	2705	0
346	20240709	135900	45563995	2705	2705	2705	2705	0
347	20240709	135800	45563995	2705	2705	2705	2705	1
348	20240709	135700	45561290	2700	2700	2700	2700	0
349	20240709	135600	45561290	2700	2700	2700	2700	0
350	20240709	135500	45561290	2700	2700	2700	2700	0
351	20240709	135400	45561290	2700	2700	2700	2700	10
352	20240709	135300	45534290	2705	2705	2705	2705	1
353	20240709	135200	45531585	2705	2705	2705	2705	0
354	20240709	135100	45531585	2705	2705	2705	2705	0
355	20240709	135000	45531585	2705	2705	2705	2705	0
356	20240709	134900	45531585	2705	2705	2705	2705	0
357	20240709	134800	45531585	2705	2705	2705	2705	0
358	20240709	134700	45531585	2705	2705	2705	2705	0
359	20240709	134600	45531585	2705	2705	2705	2705	0
360	20240709	134500	45531585	2705	2705	2705	2705	0
361	20240709	134400	45531585	2705	2705	2705	2705	1
362	20240709	134300	45528880	2700	2700	2700	2700	1000
363	20240709	134200	42828880	2705	2705	2705	2705	0
364	20240709	134100	42828880	2705	2705	2705	2705	0
365	20240709	134000	42828880	2705	2705	2705	2705	0
366	20240709	133900	42828880	2705	2705	2705	2705	160
367	20240709	133800	42396080	2705	2705	2705	2705	0
368	20240709	133700	42396080	2705	2705	2705	2705	0
369	20240709	133600	42396080	2705	2705	2705	2705	43
370	20240709	133500	42279765	2705	2705	2705	2705	0
371	20240709	133400	42279765	2705	2705	2705	2705	0
372	20240709	133300	42279765	2705	2705	2705	2705	0
373	20240709	133200	42279765	2705	2705	2705	2705	5
374	20240709	133100	42266240	2705	2705	2705	2705	0
375	20240709	133000	42266240	2705	2705	2705	2705	3
376	20240709	132900	42258125	2705	2705	2705	2705	2
377	20240709	132800	42252715	2705	2705	2705	2705	0
378	20240709	132700	42252715	2705	2705	2705	2705	0
379	20240709	132600	42252715	2705	2705	2705	2705	0
380	20240709	132500	42252715	2705	2705	2705	2705	0
381	20240709	132400	42252715	2705	2705	2705	2705	0
382	20240709	132300	42252715	2705	2705	2705	2705	0
383	20240709	132200	42252715	2705	2705	2705	2705	0
384	20240709	132100	42252715	2705	2705	2705	2705	0
385	20240709	132000	42252715	2705	2705	2705	2705	0
386	20240709	131900	42252715	2705	2705	2705	2705	0
387	20240709	131800	42252715	2705	2705	2705	2705	1
388	20240709	131700	42250010	2705	2705	2705	2705	0
389	20240709	131600	42250010	2705	2705	2705	2705	0
390	20240709	131500	42250010	2705	2705	2705	2705	0
391	20240709	131400	42250010	2705	2705	2705	2705	0
392	20240709	131300	42250010	2705	2705	2705	2705	0
393	20240709	131200	42250010	2705	2705	2705	2705	0
394	20240709	131100	42250010	2705	2705	2705	2705	0
395	20240709	131000	42250010	2705	2705	2705	2705	0
396	20240709	130900	42250010	2705	2705	2705	2705	0
397	20240709	130800	42250010	2705	2705	2705	2705	0
398	20240709	130700	42250010	2705	2705	2705	2705	0
399	20240709	130600	42250010	2705	2705	2705	2705	0
400	20240709	130500	42250010	2705	2700	2705	2700	7
401	20240709	130400	42231080	2700	2700	2700	2700	684
402	20240709	130300	40384280	2705	2705	2705	2705	0
403	20240709	130200	40384280	2705	2705	2705	2705	1
404	20240709	130100	40381575	2700	2700	2700	2700	0
405	20240709	130000	40381575	2700	2700	2700	2700	50
406	20240709	125900	40246575	2705	2705	2705	2705	0
407	20240709	125800	40246575	2705	2705	2705	2705	1
408	20240709	125700	40243870	2705	2705	2705	2705	1
409	20240709	125600	40241165	2705	2705	2705	2705	1
410	20240709	125500	40238460	2705	2705	2705	2705	0
411	20240709	125400	40238460	2705	2705	2705	2705	1
412	20240709	125300	40235755	2700	2700	2700	2700	10
413	20240709	125200	40208755	2705	2705	2705	2705	0
414	20240709	125100	40208755	2705	2705	2705	2705	0
415	20240709	125000	40208755	2705	2705	2705	2705	0
416	20240709	124900	40208755	2705	2705	2705	2705	0
417	20240709	124800	40208755	2705	2705	2705	2705	13
418	20240709	124700	40173590	2705	2705	2705	2705	0
419	20240709	124600	40173590	2705	2705	2705	2705	320
420	20240709	124500	39307990	2705	2705	2705	2705	0
421	20240709	124400	39307990	2705	2705	2705	2705	0
422	20240709	124300	39307990	2705	2705	2705	2705	0
423	20240709	124200	39307990	2705	2705	2705	2705	4
424	20240709	124100	39297170	2705	2705	2705	2705	0
425	20240709	124000	39297170	2705	2705	2705	2705	16
426	20240709	123900	39253890	2710	2710	2710	2710	0
427	20240709	123800	39253890	2710	2710	2710	2710	0
428	20240709	123700	39253890	2710	2710	2710	2710	0
429	20240709	123600	39253890	2710	2710	2710	2710	0
430	20240709	123500	39253890	2710	2710	2710	2710	0
431	20240709	123400	39253890	2710	2710	2710	2710	0
432	20240709	123300	39253890	2710	2710	2710	2710	0
433	20240709	123200	39253890	2710	2710	2710	2710	0
434	20240709	123100	39253890	2710	2710	2710	2710	0
435	20240709	123000	39253890	2710	2710	2710	2710	0
436	20240709	122900	39253890	2710	2710	2710	2710	0
437	20240709	122800	39253890	2710	2710	2710	2710	0
438	20240709	122700	39253890	2710	2710	2710	2710	0
439	20240709	122600	39253890	2710	2710	2710	2710	0
440	20240709	122500	39253890	2710	2710	2710	2710	0
441	20240709	122400	39253890	2710	2710	2710	2710	0
442	20240709	122300	39253890	2710	2710	2710	2710	40
443	20240709	122200	39145490	2710	2710	2710	2710	0
444	20240709	122100	39145490	2710	2710	2710	2710	0
445	20240709	122000	39145490	2710	2710	2710	2710	6
446	20240709	121900	39129230	2710	2710	2710	2710	22
447	20240709	121800	39069610	2710	2710	2710	2700	336
448	20240709	121700	38162150	2700	2700	2700	2700	0
449	20240709	121600	38162150	2700	2700	2700	2700	290
450	20240709	121500	37379150	2710	2710	2710	2710	0
451	20240709	121400	37379150	2710	2710	2710	2710	5
452	20240709	121300	37365600	2710	2710	2710	2710	0
453	20240709	121200	37365600	2710	2710	2710	2710	0
454	20240709	121100	37365600	2710	2710	2710	2710	0
455	20240709	121000	37365600	2710	2710	2710	2710	0
456	20240709	120900	37365600	2710	2710	2710	2710	0
457	20240709	120800	37365600	2710	2710	2710	2710	0
458	20240709	120700	37365600	2710	2705	2710	2705	110
459	20240709	120600	37068030	2705	2705	2705	2705	0
460	20240709	120500	37068030	2705	2705	2705	2705	0
461	20240709	120400	37068030	2705	2705	2705	2705	2
462	20240709	120300	37062620	2700	2700	2700	2700	656
463	20240709	120200	35291420	2700	2700	2700	2700	0
464	20240709	120100	35291420	2700	2700	2700	2700	91
465	20240709	120000	35045720	2705	2705	2705	2705	0
466	20240709	115900	35045720	2705	2705	2705	2705	1
467	20240709	115800	35043015	2705	2705	2705	2705	1
468	20240709	115700	35040310	2705	2705	2705	2705	0
469	20240709	115600	35040310	2705	2705	2705	2705	0
470	20240709	115500	35040310	2705	2705	2705	2705	1
471	20240709	115400	35037605	2705	2705	2705	2705	0
472	20240709	115300	35037605	2705	2705	2705	2705	0
473	20240709	115200	35037605	2705	2705	2705	2705	0
474	20240709	115100	35037605	2705	2705	2705	2705	0
475	20240709	115000	35037605	2705	2705	2705	2705	0
476	20240709	114900	35037605	2705	2705	2705	2705	16
477	20240709	114800	34994325	2705	2705	2705	2705	0
478	20240709	114700	34994325	2705	2705	2705	2705	1
479	20240709	114600	34991620	2705	2705	2705	2705	2
480	20240709	114500	34986210	2705	2700	2705	2700	13
481	20240709	114400	34951105	2705	2705	2705	2705	0
482	20240709	114300	34951105	2705	2705	2705	2705	1
483	20240709	114200	34948400	2705	2705	2705	2705	0
484	20240709	114100	34948400	2705	2705	2705	2705	30
485	20240709	114000	34867250	2705	2710	2710	2705	3
486	20240709	113900	34859130	2705	2705	2705	2705	1
487	20240709	113800	34856425	2705	2705	2705	2705	0
488	20240709	113700	34856425	2705	2705	2705	2705	0
489	20240709	113600	34856425	2705	2705	2705	2705	0
490	20240709	113500	34856425	2705	2705	2705	2705	0
491	20240709	113400	34856425	2705	2705	2705	2705	0
492	20240709	113300	34856425	2705	2705	2705	2705	0
493	20240709	113200	34856425	2705	2705	2705	2705	15
494	20240709	113100	34815850	2705	2700	2705	2700	722
495	20240709	113000	32866340	2705	2705	2705	2705	4
496	20240709	112900	32855520	2705	2705	2705	2700	10
497	20240709	112800	32828510	2705	2705	2705	2705	1
498	20240709	112700	32825805	2705	2705	2705	2705	326
499	20240709	112600	31943975	2710	2710	2710	2710	10
500	20240709	112500	31916875	2710	2710	2710	2710	0
501	20240709	112400	31916875	2710	2710	2710	2710	0
502	20240709	112300	31916875	2710	2710	2710	2710	0
503	20240709	112200	31916875	2710	2710	2710	2710	9
504	20240709	112100	31892485	2710	2710	2710	2710	0
505	20240709	112000	31892485	2710	2710	2710	2710	1
506	20240709	111900	31889775	2705	2710	2710	2705	161
507	20240709	111800	31454265	2710	2710	2710	2710	0
508	20240709	111700	31454265	2710	2710	2710	2710	0
509	20240709	111600	31454265	2710	2710	2710	2710	0
510	20240709	111500	31454265	2710	2710	2710	2710	0
511	20240709	111400	31454265	2710	2710	2710	2710	1
512	20240709	111300	31451555	2710	2710	2710	2710	0
513	20240709	111200	31451555	2710	2710	2710	2710	0
514	20240709	111100	31451555	2710	2710	2710	2710	5
515	20240709	111000	31438005	2710	2710	2710	2710	0
516	20240709	110900	31438005	2710	2710	2710	2710	0
517	20240709	110800	31438005	2710	2710	2710	2710	0
518	20240709	110700	31438005	2710	2710	2710	2710	1
519	20240709	110600	31435295	2710	2710	2710	2710	20
520	20240709	110500	31381095	2710	2710	2710	2710	0
521	20240709	110400	31381095	2710	2705	2710	2705	588
522	20240709	110300	29790550	2705	2705	2705	2705	3
523	20240709	110200	29782435	2705	2705	2705	2705	2
524	20240709	110100	29777025	2705	2705	2705	2705	0
525	20240709	110000	29777025	2705	2705	2705	2705	0
526	20240709	105900	29777025	2705	2700	2705	2700	35
527	20240709	105800	29682520	2705	2705	2705	2705	36
528	20240709	105700	29585140	2700	2700	2700	2700	1
529	20240709	105600	29582440	2705	2705	2705	2705	0
530	20240709	105500	29582440	2705	2705	2705	2705	800
531	20240709	105400	27418440	2705	2705	2705	2705	0
532	20240709	105300	27418440	2705	2705	2705	2705	0
533	20240709	105200	27418440	2705	2705	2705	2705	1283
534	20240709	105100	23947925	2705	2705	2705	2705	600
535	20240709	105000	22324925	2705	2705	2705	2705	800
536	20240709	104900	20160925	2705	2705	2705	2705	500
537	20240709	104800	18808425	2705	2705	2705	2705	5
538	20240709	104700	18794900	2705	2705	2705	2705	0
539	20240709	104600	18794900	2705	2705	2705	2705	100
540	20240709	104500	18524400	2700	2700	2700	2700	4
541	20240709	104400	18513600	2700	2700	2700	2700	5
542	20240709	104300	18500100	2700	2700	2700	2700	0
543	20240709	104200	18500100	2700	2700	2700	2700	5
544	20240709	104100	18486600	2700	2700	2700	2700	400
545	20240709	104000	17406600	2705	2705	2705	2705	0
546	20240709	103900	17406600	2705	2705	2705	2705	0
547	20240709	103800	17406600	2705	2705	2705	2705	0
548	20240709	103700	17406600	2705	2705	2705	2705	0
549	20240709	103600	17406600	2705	2705	2705	2705	0
550	20240709	103500	17406600	2705	2705	2705	2705	1
551	20240709	103400	17403895	2705	2705	2705	2705	0
552	20240709	103300	17403895	2705	2705	2705	2705	100
553	20240709	103200	17133395	2705	2700	2705	2700	144
554	20240709	103100	16744385	2705	2705	2705	2705	0
555	20240709	103000	16744385	2705	2705	2705	2705	0
556	20240709	102900	16744385	2705	2705	2705	2705	0
557	20240709	102800	16744385	2705	2705	2705	2705	0
558	20240709	102700	16744385	2705	2705	2705	2700	113
559	20240709	102600	16438725	2700	2705	2705	2700	284
560	20240709	102500	15671000	2705	2705	2705	2705	1
561	20240709	102400	15668295	2700	2700	2700	2700	243
562	20240709	102300	15012195	2705	2700	2705	2700	271
563	20240709	102200	14280490	2705	2705	2705	2705	0
564	20240709	102100	14280490	2705	2705	2705	2705	0
565	20240709	102000	14280490	2705	2705	2705	2705	0
566	20240709	101900	14280490	2705	2705	2705	2705	0
567	20240709	101800	14280490	2705	2705	2705	2705	0
568	20240709	101700	14280490	2705	2705	2705	2705	0
569	20240709	101600	14280490	2705	2705	2705	2700	49
570	20240709	101500	14148165	2700	2700	2700	2700	460
571	20240709	101400	12906165	2705	2705	2705	2705	0
572	20240709	101300	12906165	2705	2705	2705	2705	0
573	20240709	101200	12906165	2705	2705	2705	2705	0
574	20240709	101100	12906165	2705	2705	2705	2705	1
575	20240709	101000	12903460	2700	2700	2700	2700	1688
576	20240709	100900	8345860	2705	2705	2705	2705	0
577	20240709	100800	8345860	2705	2705	2705	2705	10
578	20240709	100700	8318810	2705	2705	2705	2705	0
579	20240709	100600	8318810	2705	2705	2705	2705	0
580	20240709	100500	8318810	2705	2705	2705	2705	0
581	20240709	100400	8318810	2705	2705	2705	2705	0
582	20240709	100300	8318810	2705	2705	2705	2705	1
583	20240709	100200	8316105	2705	2705	2705	2705	5
584	20240709	100100	8302580	2705	2705	2705	2705	4
585	20240709	100000	8291760	2705	2705	2705	2705	0
586	20240709	095900	8291760	2705	2705	2705	2705	0
587	20240709	095800	8291760	2705	2705	2705	2705	2
588	20240709	095700	8286350	2705	2705	2705	2705	5
589	20240709	095600	8272825	2705	2705	2705	2705	0
590	20240709	095500	8272825	2705	2705	2705	2705	377
591	20240709	095400	7253040	2705	2700	2705	2700	58
592	20240709	095300	7096435	2705	2705	2705	2705	1
593	20240709	095200	7093730	2695	2700	2700	2695	330
594	20240709	095100	6203960	2705	2705	2705	2705	0
595	20240709	095000	6203960	2705	2705	2705	2705	2
596	20240709	094900	6198550	2705	2705	2705	2705	1
597	20240709	094800	6195845	2705	2705	2705	2705	0
598	20240709	094700	6195845	2705	2705	2705	2705	20
599	20240709	094600	6141745	2705	2705	2705	2705	371
600	20240709	094500	5138190	2705	2705	2705	2705	2
601	20240709	094400	5132780	2705	2705	2705	2705	0
602	20240709	094300	5132780	2705	2705	2705	2705	21
603	20240709	094200	5075975	2705	2705	2705	2705	50
604	20240709	094100	4940725	2700	2705	2705	2700	44
605	20240709	094000	4821915	2700	2705	2705	2700	2
606	20240709	093900	4816510	2705	2705	2705	2705	0
607	20240709	093800	4816510	2705	2705	2705	2705	1
608	20240709	093700	4813805	2700	2700	2700	2700	417
609	20240709	093600	3687905	2705	2705	2705	2705	1
610	20240709	093500	3685200	2705	2705	2705	2705	0
611	20240709	093400	3685200	2705	2705	2705	2705	0
612	20240709	093300	3685200	2705	2700	2705	2700	163
613	20240709	093200	3245095	2700	2700	2700	2700	0
614	20240709	093100	3245095	2700	2700	2700	2700	0
615	20240709	093000	3245095	2700	2700	2700	2700	42
616	20240709	092900	3131695	2705	2705	2705	2705	1
617	20240709	092800	3128990	2700	2700	2700	2700	0
618	20240709	092700	3128990	2700	2700	2700	2700	100
619	20240709	092600	2858990	2700	2700	2700	2700	0
620	20240709	092500	2858990	2700	2700	2700	2700	0
621	20240709	092400	2858990	2700	2700	2700	2700	190
622	20240709	092300	2345990	2700	2700	2700	2700	0
623	20240709	092200	2345990	2700	2700	2700	2700	42
624	20240709	092100	2232590	2700	2700	2700	2700	50
625	20240709	092000	2097590	2700	2700	2700	2700	0
626	20240709	091900	2097590	2700	2700	2700	2700	181
627	20240709	091800	1608890	2695	2695	2695	2695	5
628	20240709	091700	1595415	2700	2700	2700	2700	2
629	20240709	091600	1590015	2705	2695	2705	2695	71
630	20240709	091500	1398660	2700	2700	2700	2700	10
631	20240709	091400	1371660	2700	2700	2700	2700	0
632	20240709	091300	1371660	2700	2700	2700	2700	11
633	20240709	091200	1341960	2700	2700	2700	2700	107
634	20240709	091100	1053060	2700	2695	2700	2695	33
635	20240709	091000	964120	2700	2700	2700	2695	46
636	20240709	090900	840140	2700	2705	2705	2700	88
637	20240709	090800	602320	2705	2705	2705	2705	0
638	20240709	090700	602320	2705	2705	2705	2705	0
639	20240709	090600	602320	2705	2705	2705	2705	0
640	20240709	090500	602320	2705	2705	2705	2705	0
641	20240709	090400	602320	2705	2700	2705	2700	50
642	20240709	090300	467310	2705	2700	2705	2700	13
643	20240709	090200	432205	2705	2700	2705	2700	102
644	20240709	090100	156800	2700	2700	2700	2700	0
645	20240709	090000	156800	2700	2705	2705	2700	58