KissMeData/083790/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200100	467774750	2870	2870	2870	2870	4942
3	20240709	200000	467774750	2870	2870	2870	2870	0
4	20240709	195900	467774750	2870	2870	2870	2870	0
5	20240709	195800	467774750	2870	2870	2870	2870	0
6	20240709	195700	467774750	2870	2870	2870	2870	0
7	20240709	195600	467774750	2870	2870	2870	2870	0
8	20240709	195500	467774750	2870	2870	2870	2870	0
9	20240709	195400	467774750	2870	2870	2870	2870	0
10	20240709	195300	467774750	2870	2870	2870	2870	0
11	20240709	195200	467774750	2870	2870	2870	2870	0
12	20240709	195100	467774750	2870	2870	2870	2870	0
13	20240709	195000	467774750	2870	2870	2870	2870	0
14	20240709	194900	467774750	2870	2870	2870	2870	0
15	20240709	194800	467774750	2870	2870	2870	2870	0
16	20240709	194700	467774750	2870	2870	2870	2870	0
17	20240709	194600	467774750	2870	2870	2870	2870	0
18	20240709	194500	467774750	2870	2870	2870	2870	0
19	20240709	194400	467774750	2870	2870	2870	2870	0
20	20240709	194300	467774750	2870	2870	2870	2870	0
21	20240709	194200	467774750	2870	2870	2870	2870	0
22	20240709	194100	467774750	2870	2870	2870	2870	0
23	20240709	194000	467774750	2870	2870	2870	2870	0
24	20240709	193900	467774750	2870	2870	2870	2870	0
25	20240709	193800	467774750	2870	2870	2870	2870	0
26	20240709	193700	467774750	2870	2870	2870	2870	0
27	20240709	193600	467774750	2870	2870	2870	2870	0
28	20240709	193500	467774750	2870	2870	2870	2870	0
29	20240709	193400	467774750	2870	2870	2870	2870	0
30	20240709	193300	467774750	2870	2870	2870	2870	0
31	20240709	193200	467774750	2870	2870	2870	2870	0
32	20240709	193100	467774750	2870	2870	2870	2870	4942
33	20240709	193000	467774750	2870	2870	2870	2870	0
34	20240709	192900	467774750	2870	2870	2870	2870	0
35	20240709	192800	467774750	2870	2870	2870	2870	0
36	20240709	192700	467774750	2870	2870	2870	2870	0
37	20240709	192600	467774750	2870	2870	2870	2870	0
38	20240709	192500	467774750	2870	2870	2870	2870	0
39	20240709	192400	467774750	2870	2870	2870	2870	0
40	20240709	192300	467774750	2870	2870	2870	2870	0
41	20240709	192200	467774750	2870	2870	2870	2870	0
42	20240709	192100	467774750	2870	2870	2870	2870	0
43	20240709	192000	467774750	2870	2870	2870	2870	0
44	20240709	191900	467774750	2870	2870	2870	2870	0
45	20240709	191800	467774750	2870	2870	2870	2870	0
46	20240709	191700	467774750	2870	2870	2870	2870	0
47	20240709	191600	467774750	2870	2870	2870	2870	0
48	20240709	191500	467774750	2870	2870	2870	2870	0
49	20240709	191400	467774750	2870	2870	2870	2870	0
50	20240709	191300	467774750	2870	2870	2870	2870	0
51	20240709	191200	467774750	2870	2870	2870	2870	0
52	20240709	191100	467774750	2870	2870	2870	2870	0
53	20240709	191000	467774750	2870	2870	2870	2870	0
54	20240709	190900	467774750	2870	2870	2870	2870	0
55	20240709	190800	467774750	2870	2870	2870	2870	0
56	20240709	190700	467774750	2870	2870	2870	2870	0
57	20240709	190600	467774750	2870	2870	2870	2870	0
58	20240709	190500	467774750	2870	2870	2870	2870	0
59	20240709	190400	467774750	2870	2870	2870	2870	0
60	20240709	190300	467774750	2870	2870	2870	2870	0
61	20240709	190200	467774750	2870	2870	2870	2870	0
62	20240709	190100	467774750	2870	2870	2870	2870	4942
63	20240709	190000	467774750	2870	2870	2870	2870	0
64	20240709	185900	467774750	2870	2870	2870	2870	0
65	20240709	185800	467774750	2870	2870	2870	2870	0
66	20240709	185700	467774750	2870	2870	2870	2870	0
67	20240709	185600	467774750	2870	2870	2870	2870	0
68	20240709	185500	467774750	2870	2870	2870	2870	0
69	20240709	185400	467774750	2870	2870	2870	2870	0
70	20240709	185300	467774750	2870	2870	2870	2870	0
71	20240709	185200	467774750	2870	2870	2870	2870	0
72	20240709	185100	467774750	2870	2870	2870	2870	0
73	20240709	185000	467774750	2870	2870	2870	2870	0
74	20240709	184900	467774750	2870	2870	2870	2870	0
75	20240709	184800	467774750	2870	2870	2870	2870	0
76	20240709	184700	467774750	2870	2870	2870	2870	0
77	20240709	184600	467774750	2870	2870	2870	2870	0
78	20240709	184500	467774750	2870	2870	2870	2870	0
79	20240709	184400	467774750	2870	2870	2870	2870	0
80	20240709	184300	467774750	2870	2870	2870	2870	0
81	20240709	184200	467774750	2870	2870	2870	2870	0
82	20240709	184100	467774750	2870	2870	2870	2870	0
83	20240709	184000	467774750	2870	2870	2870	2870	0
84	20240709	183900	467774750	2870	2870	2870	2870	0
85	20240709	183800	467774750	2870	2870	2870	2870	0
86	20240709	183700	467774750	2870	2870	2870	2870	0
87	20240709	183600	467774750	2870	2870	2870	2870	0
88	20240709	183500	467774750	2870	2870	2870	2870	0
89	20240709	183400	467774750	2870	2870	2870	2870	0
90	20240709	183300	467774750	2870	2870	2870	2870	0
91	20240709	183200	467774750	2870	2870	2870	2870	0
92	20240709	183100	467774750	2870	2870	2870	2870	4942
93	20240709	183000	467774750	2870	2870	2870	2870	0
94	20240709	182900	467774750	2870	2870	2870	2870	0
95	20240709	182800	467774750	2870	2870	2870	2870	0
96	20240709	182700	467774750	2870	2870	2870	2870	0
97	20240709	182600	467774750	2870	2870	2870	2870	0
98	20240709	182500	467774750	2870	2870	2870	2870	0
99	20240709	182400	467774750	2870	2870	2870	2870	0
100	20240709	182300	467774750	2870	2870	2870	2870	0
101	20240709	182200	467774750	2870	2870	2870	2870	0
102	20240709	182100	467774750	2870	2870	2870	2870	0
103	20240709	182000	467774750	2870	2870	2870	2870	0
104	20240709	181900	467774750	2870	2870	2870	2870	0
105	20240709	181800	467774750	2870	2870	2870	2870	0
106	20240709	181700	467774750	2870	2870	2870	2870	0
107	20240709	181600	467774750	2870	2870	2870	2870	0
108	20240709	181500	467774750	2870	2870	2870	2870	0
109	20240709	181400	467774750	2870	2870	2870	2870	0
110	20240709	181300	467774750	2870	2870	2870	2870	0
111	20240709	181200	467774750	2870	2870	2870	2870	0
112	20240709	181100	467774750	2870	2870	2870	2870	0
113	20240709	181000	467774750	2870	2870	2870	2870	0
114	20240709	180900	467774750	2870	2870	2870	2870	0
115	20240709	180800	467774750	2870	2870	2870	2870	0
116	20240709	180700	467774750	2870	2870	2870	2870	0
117	20240709	180600	467774750	2870	2870	2870	2870	0
118	20240709	180500	467774750	2870	2870	2870	2870	0
119	20240709	180400	467774750	2870	2870	2870	2870	0
120	20240709	180300	467774750	2870	2870	2870	2870	0
121	20240709	180200	467774750	2870	2870	2870	2870	0
122	20240709	180100	467774750	2870	2870	2870	2870	4942
123	20240709	180000	467774750	2870	2870	2870	2870	0
124	20240709	175900	467774750	2870	2870	2870	2870	0
125	20240709	175800	467774750	2870	2870	2870	2870	0
126	20240709	175700	467774750	2870	2870	2870	2870	0
127	20240709	175600	467774750	2870	2870	2870	2870	0
128	20240709	175500	467774750	2870	2870	2870	2870	0
129	20240709	175400	467774750	2870	2870	2870	2870	0
130	20240709	175300	467774750	2870	2870	2870	2870	0
131	20240709	175200	467774750	2870	2870	2870	2870	0
132	20240709	175100	467774750	2870	2870	2870	2870	0
133	20240709	175000	467774750	2870	2870	2870	2870	0
134	20240709	174900	467774750	2870	2870	2870	2870	0
135	20240709	174800	467774750	2870	2870	2870	2870	0
136	20240709	174700	467774750	2870	2870	2870	2870	0
137	20240709	174600	467774750	2870	2870	2870	2870	0
138	20240709	174500	467774750	2870	2870	2870	2870	0
139	20240709	174400	467774750	2870	2870	2870	2870	0
140	20240709	174300	467774750	2870	2870	2870	2870	0
141	20240709	174200	467774750	2870	2870	2870	2870	0
142	20240709	174100	467774750	2870	2870	2870	2870	0
143	20240709	174000	467774750	2870	2870	2870	2870	0
144	20240709	173900	467774750	2870	2870	2870	2870	0
145	20240709	173800	467774750	2870	2870	2870	2870	0
146	20240709	173700	467774750	2870	2870	2870	2870	0
147	20240709	173600	467774750	2870	2870	2870	2870	0
148	20240709	173500	467774750	2870	2870	2870	2870	0
149	20240709	173400	467774750	2870	2870	2870	2870	0
150	20240709	173300	467774750	2870	2870	2870	2870	0
151	20240709	173200	467774750	2870	2870	2870	2870	0
152	20240709	173100	467774750	2870	2870	2870	2870	4942
153	20240709	173000	467774750	2870	2870	2870	2870	0
154	20240709	172900	467774750	2870	2870	2870	2870	0
155	20240709	172800	467774750	2870	2870	2870	2870	0
156	20240709	172700	467774750	2870	2870	2870	2870	0
157	20240709	172600	467774750	2870	2870	2870	2870	0
158	20240709	172500	467774750	2870	2870	2870	2870	0
159	20240709	172400	467774750	2870	2870	2870	2870	0
160	20240709	172300	467774750	2870	2870	2870	2870	0
161	20240709	172200	467774750	2870	2870	2870	2870	0
162	20240709	172100	467774750	2870	2870	2870	2870	0
163	20240709	172000	467774750	2870	2870	2870	2870	0
164	20240709	171900	467774750	2870	2870	2870	2870	0
165	20240709	171800	467774750	2870	2870	2870	2870	0
166	20240709	171700	467774750	2870	2870	2870	2870	0
167	20240709	171600	467774750	2870	2870	2870	2870	0
168	20240709	171500	467774750	2870	2870	2870	2870	0
169	20240709	171400	467774750	2870	2870	2870	2870	0
170	20240709	171300	467774750	2870	2870	2870	2870	0
171	20240709	171200	467774750	2870	2870	2870	2870	0
172	20240709	171100	467774750	2870	2870	2870	2870	0
173	20240709	171000	467774750	2870	2870	2870	2870	0
174	20240709	170900	467774750	2870	2870	2870	2870	0
175	20240709	170800	467774750	2870	2870	2870	2870	0
176	20240709	170700	467774750	2870	2870	2870	2870	0
177	20240709	170600	467774750	2870	2870	2870	2870	0
178	20240709	170500	467774750	2870	2870	2870	2870	0
179	20240709	170400	467774750	2870	2870	2870	2870	0
180	20240709	170300	467774750	2870	2870	2870	2870	0
181	20240709	170200	467774750	2870	2870	2870	2870	0
182	20240709	170100	467774750	2870	2870	2870	2870	4942
183	20240709	170000	467774750	2870	2870	2870	2870	0
184	20240709	165900	467774750	2870	2870	2870	2870	0
185	20240709	165800	467774750	2870	2870	2870	2870	0
186	20240709	165700	467774750	2870	2870	2870	2870	0
187	20240709	165600	467774750	2870	2870	2870	2870	0
188	20240709	165500	467774750	2870	2870	2870	2870	0
189	20240709	165400	467774750	2870	2870	2870	2870	0
190	20240709	165300	467774750	2870	2870	2870	2870	0
191	20240709	165200	467774750	2870	2870	2870	2870	0
192	20240709	165100	467774750	2870	2870	2870	2870	0
193	20240709	165000	467774750	2870	2870	2870	2870	0
194	20240709	164900	467774750	2870	2870	2870	2870	0
195	20240709	164800	467774750	2870	2870	2870	2870	0
196	20240709	164700	467774750	2870	2870	2870	2870	0
197	20240709	164600	467774750	2870	2870	2870	2870	0
198	20240709	164500	467774750	2870	2870	2870	2870	0
199	20240709	164400	467774750	2870	2870	2870	2870	0
200	20240709	164300	467774750	2870	2870	2870	2870	0
201	20240709	164200	467774750	2870	2870	2870	2870	0
202	20240709	164100	467774750	2870	2870	2870	2870	0
203	20240709	164000	467774750	2870	2870	2870	2870	0
204	20240709	163900	467774750	2870	2870	2870	2870	0
205	20240709	163800	467774750	2870	2870	2870	2870	0
206	20240709	163700	467774750	2870	2870	2870	2870	0
207	20240709	163600	467774750	2870	2870	2870	2870	0
208	20240709	163500	467774750	2870	2870	2870	2870	0
209	20240709	163400	467774750	2870	2870	2870	2870	0
210	20240709	163300	467774750	2870	2870	2870	2870	0
211	20240709	163200	467774750	2870	2870	2870	2870	0
212	20240709	163100	467774750	2870	2870	2870	2870	4942
213	20240709	163000	467774750	2870	2870	2870	2870	0
214	20240709	162900	467774750	2870	2870	2870	2870	0
215	20240709	162800	467774750	2870	2870	2870	2870	0
216	20240709	162700	467774750	2870	2870	2870	2870	0
217	20240709	162600	467774750	2870	2870	2870	2870	0
218	20240709	162500	467774750	2870	2870	2870	2870	0
219	20240709	162400	467774750	2870	2870	2870	2870	0
220	20240709	162300	467774750	2870	2870	2870	2870	0
221	20240709	162200	467774750	2870	2870	2870	2870	0
222	20240709	162100	467774750	2870	2870	2870	2870	0
223	20240709	162000	467774750	2870	2870	2870	2870	0
224	20240709	161900	467774750	2870	2870	2870	2870	0
225	20240709	161800	467774750	2870	2870	2870	2870	0
226	20240709	161700	467774750	2870	2870	2870	2870	0
227	20240709	161600	467774750	2870	2870	2870	2870	0
228	20240709	161500	467774750	2870	2870	2870	2870	0
229	20240709	161400	467774750	2870	2870	2870	2870	0
230	20240709	161300	467774750	2870	2870	2870	2870	0
231	20240709	161200	467774750	2870	2870	2870	2870	0
232	20240709	161100	467774750	2870	2870	2870	2870	0
233	20240709	161000	467774750	2870	2870	2870	2870	0
234	20240709	160900	467774750	2870	2870	2870	2870	0
235	20240709	160800	467774750	2870	2870	2870	2870	0
236	20240709	160700	467774750	2870	2870	2870	2870	0
237	20240709	160600	467774750	2870	2870	2870	2870	0
238	20240709	160500	467774750	2870	2870	2870	2870	0
239	20240709	160400	467774750	2870	2870	2870	2870	0
240	20240709	160300	467774750	2870	2870	2870	2870	0
241	20240709	160200	467774750	2870	2870	2870	2870	0
242	20240709	160100	467774750	2870	2870	2870	2870	4942
243	20240709	160000	467774750	2870	2870	2870	2870	0
244	20240709	155900	467774750	2870	2870	2870	2870	0
245	20240709	155800	467774750	2870	2870	2870	2870	0
246	20240709	155700	467774750	2870	2870	2870	2870	0
247	20240709	155600	467774750	2870	2870	2870	2870	0
248	20240709	155500	467774750	2870	2870	2870	2870	0
249	20240709	155400	467774750	2870	2870	2870	2870	0
250	20240709	155300	467774750	2870	2870	2870	2870	0
251	20240709	155200	467774750	2870	2870	2870	2870	0
252	20240709	155100	467774750	2870	2870	2870	2870	0
253	20240709	155000	467774750	2870	2870	2870	2870	0
254	20240709	154900	467774750	2870	2870	2870	2870	0
255	20240709	154800	467774750	2870	2870	2870	2870	0
256	20240709	154700	467774750	2870	2870	2870	2870	0
257	20240709	154600	467774750	2870	2870	2870	2870	0
258	20240709	154500	467774750	2870	2870	2870	2870	0
259	20240709	154400	467774750	2870	2870	2870	2870	0
260	20240709	154300	467774750	2870	2870	2870	2870	0
261	20240709	154200	467774750	2870	2870	2870	2870	0
262	20240709	154100	467774750	2870	2870	2870	2870	0
263	20240709	154000	467774750	2870	2870	2870	2870	0
264	20240709	153900	467774750	2870	2870	2870	2870	0
265	20240709	153800	467774750	2870	2870	2870	2870	0
266	20240709	153700	467774750	2870	2870	2870	2870	0
267	20240709	153600	467774750	2870	2870	2870	2870	0
268	20240709	153500	467774750	2870	2870	2870	2870	0
269	20240709	153400	467774750	2870	2870	2870	2870	0
270	20240709	153300	467774750	2870	2870	2870	2870	0
271	20240709	153200	467774750	2870	2870	2870	2870	0
272	20240709	153100	467774750	2870	2870	2870	2870	4942
273	20240709	153000	467774750	2870	2870	2870	2870	4942
274	20240709	152900	453591210	2870	2870	2870	2870	0
275	20240709	152800	453591210	2870	2870	2870	2870	0
276	20240709	152700	453591210	2870	2870	2870	2870	0
277	20240709	152600	453591210	2870	2870	2870	2870	0
278	20240709	152500	453591210	2870	2870	2870	2870	0
279	20240709	152400	453591210	2870	2870	2870	2870	0
280	20240709	152300	453591210	2870	2870	2870	2870	0
281	20240709	152200	453591210	2870	2870	2870	2870	0
282	20240709	152100	453591210	2870	2870	2870	2870	0
283	20240709	152000	453591210	2870	2870	2870	2870	0
284	20240709	151900	453591210	2870	2865	2870	2855	114
285	20240709	151800	453264605	2860	2860	2860	2860	136
286	20240709	151700	452875645	2865	2865	2865	2865	9
287	20240709	151600	452849860	2865	2865	2865	2865	18
288	20240709	151500	452798290	2865	2865	2865	2865	359
289	20240709	151400	451769755	2870	2870	2870	2870	0
290	20240709	151300	451769755	2870	2870	2870	2870	0
291	20240709	151200	451769755	2870	2865	2870	2865	614
292	20240709	151100	450010640	2865	2870	2870	2865	192
293	20240709	151000	449460060	2870	2865	2870	2865	358
294	20240709	150900	448434385	2865	2855	2865	2855	3
295	20240709	150800	448425810	2855	2855	2855	2855	1
296	20240709	150700	448422955	2865	2865	2865	2865	0
297	20240709	150600	448422955	2865	2865	2865	2865	0
298	20240709	150500	448422955	2865	2865	2865	2865	0
299	20240709	150400	448422955	2865	2865	2865	2865	0
300	20240709	150300	448422955	2865	2865	2865	2865	0
301	20240709	150200	448422955	2865	2865	2870	2855	75
302	20240709	150100	448208150	2860	2865	2865	2860	2
303	20240709	150000	448202425	2860	2860	2860	2860	1
304	20240709	145900	448199565	2865	2865	2865	2865	0
305	20240709	145800	448199565	2865	2865	2865	2865	1340
306	20240709	145700	444360465	2865	2865	2865	2865	1
307	20240709	145600	444357600	2855	2855	2855	2855	0
308	20240709	145500	444357600	2855	2855	2855	2855	100
309	20240709	145400	444072100	2865	2865	2865	2865	0
310	20240709	145300	444072100	2865	2865	2865	2865	1
311	20240709	145200	444069235	2860	2860	2860	2860	0
312	20240709	145100	444069235	2860	2860	2860	2860	0
313	20240709	145000	444069235	2860	2860	2860	2860	56
314	20240709	144900	443909075	2865	2865	2865	2865	3
315	20240709	144800	443900480	2865	2860	2865	2860	17
316	20240709	144700	443851855	2860	2860	2860	2860	30
317	20240709	144600	443766055	2850	2850	2850	2850	0
318	20240709	144500	443766055	2850	2860	2860	2845	2650
319	20240709	144400	436211600	2860	2860	2860	2860	13
320	20240709	144300	436174420	2860	2850	2860	2845	301
321	20240709	144200	435317560	2845	2845	2845	2845	990
322	20240709	144100	432501010	2845	2855	2855	2845	5044
323	20240709	144000	418125110	2855	2855	2855	2855	0
324	20240709	143900	418125110	2855	2855	2855	2855	599
325	20240709	143800	416414965	2860	2860	2860	2860	0
326	20240709	143700	416414965	2860	2855	2860	2855	141
327	20240709	143600	416012405	2860	2865	2865	2860	31
328	20240709	143500	415923740	2865	2865	2865	2865	0
329	20240709	143400	415923740	2865	2865	2865	2865	0
330	20240709	143300	415923740	2865	2865	2865	2865	10
331	20240709	143200	415895090	2865	2865	2865	2865	5
332	20240709	143100	415880765	2855	2865	2865	2855	4856
333	20240709	143000	402008255	2865	2865	2865	2865	1200
334	20240709	142900	398570255	2860	2860	2860	2860	1
335	20240709	142800	398567395	2865	2865	2865	2865	76
336	20240709	142700	398349655	2860	2860	2860	2860	0
337	20240709	142600	398349655	2860	2860	2860	2860	0
338	20240709	142500	398349655	2860	2860	2860	2860	1
339	20240709	142400	398346795	2865	2865	2865	2865	0
340	20240709	142300	398346795	2865	2860	2865	2860	51
341	20240709	142200	398200905	2860	2860	2860	2860	455
342	20240709	142100	396899605	2855	2855	2855	2855	0
343	20240709	142000	396899605	2855	2860	2860	2855	101
344	20240709	141900	396610750	2860	2860	2860	2860	200
345	20240709	141800	396038750	2855	2855	2855	2855	0
346	20240709	141700	396038750	2855	2855	2855	2855	1981
347	20240709	141600	390382995	2860	2860	2860	2860	0
348	20240709	141500	390382995	2860	2860	2860	2860	215
349	20240709	141400	389768095	2855	2855	2855	2855	2
350	20240709	141300	389762385	2860	2860	2860	2860	104
351	20240709	141200	389464945	2860	2860	2860	2860	20
352	20240709	141100	389407745	2855	2855	2855	2855	1
353	20240709	141000	389404890	2860	2860	2860	2860	10
354	20240709	140900	389376290	2860	2860	2860	2860	0
355	20240709	140800	389376290	2860	2855	2860	2855	84
356	20240709	140700	389136055	2860	2860	2860	2860	15
357	20240709	140600	389093155	2855	2855	2855	2855	0
358	20240709	140500	389093155	2855	2860	2860	2855	11
359	20240709	140400	389061700	2855	2855	2855	2855	0
360	20240709	140300	389061700	2855	2860	2860	2855	743
361	20240709	140200	386936725	2855	2860	2860	2855	44
362	20240709	140100	386810890	2860	2850	2860	2850	230
363	20240709	140000	386155090	2860	2855	2860	2850	1071
364	20240709	135900	383101630	2855	2860	2860	2855	13
365	20240709	135800	383064510	2860	2855	2860	2855	18
366	20240709	135700	383013115	2860	2860	2860	2860	10
367	20240709	135600	382984515	2855	2860	2860	2855	12
368	20240709	135500	382950250	2855	2855	2855	2855	101
369	20240709	135400	382661895	2855	2855	2855	2855	3
370	20240709	135300	382653330	2855	2865	2865	2850	10315
371	20240709	135200	353236575	2860	2860	2860	2860	0
372	20240709	135100	353236575	2860	2860	2860	2855	2464
373	20240709	135000	346192445	2865	2865	2865	2865	0
374	20240709	134900	346192445	2865	2865	2865	2865	18
375	20240709	134800	346140875	2865	2865	2865	2865	0
376	20240709	134700	346140875	2865	2865	2865	2865	0
377	20240709	134600	346140875	2865	2865	2865	2865	0
378	20240709	134500	346140875	2865	2865	2865	2865	49
379	20240709	134400	346000490	2865	2865	2865	2865	101
380	20240709	134300	345711125	2865	2865	2865	2865	0
381	20240709	134200	345711125	2865	2865	2865	2865	0
382	20240709	134100	345711125	2865	2865	2865	2865	0
383	20240709	134000	345711125	2865	2865	2865	2865	0
384	20240709	133900	345711125	2865	2865	2865	2865	0
385	20240709	133800	345711125	2865	2865	2865	2865	30
386	20240709	133700	345625175	2865	2860	2865	2860	66
387	20240709	133600	345436405	2860	2860	2860	2860	0
388	20240709	133500	345436405	2860	2860	2860	2860	0
389	20240709	133400	345436405	2860	2865	2865	2860	1987
390	20240709	133300	339744550	2870	2870	2870	2870	1870
391	20240709	133200	334377650	2870	2870	2870	2870	50
392	20240709	133100	334234150	2875	2875	2875	2875	0
393	20240709	133000	334234150	2875	2875	2875	2875	0
394	20240709	132900	334234150	2875	2875	2875	2875	0
395	20240709	132800	334234150	2875	2880	2880	2875	1030
396	20240709	132700	331272750	2880	2880	2880	2880	0
397	20240709	132600	331272750	2880	2880	2880	2880	110
398	20240709	132500	330955950	2885	2885	2885	2885	3
399	20240709	132400	330947295	2880	2880	2880	2880	0
400	20240709	132300	330947295	2880	2880	2880	2880	30
401	20240709	132200	330860895	2890	2890	2890	2890	0
402	20240709	132100	330860895	2890	2890	2890	2890	1
403	20240709	132000	330858005	2880	2880	2880	2880	0
404	20240709	131900	330858005	2880	2880	2880	2880	278
405	20240709	131800	330057365	2890	2890	2890	2890	100
406	20240709	131700	329768365	2890	2890	2890	2890	1
407	20240709	131600	329765475	2875	2875	2875	2875	1
408	20240709	131500	329762600	2880	2880	2880	2880	84
409	20240709	131400	329520680	2890	2890	2890	2890	1
410	20240709	131300	329517790	2890	2890	2890	2890	0
411	20240709	131200	329517790	2890	2880	2890	2875	427
412	20240709	131100	328288815	2890	2890	2890	2890	0
413	20240709	131000	328288815	2890	2890	2890	2890	2
414	20240709	130900	328283035	2895	2895	2895	2895	1
415	20240709	130800	328280140	2880	2880	2880	2880	0
416	20240709	130700	328280140	2880	2890	2890	2880	2180
417	20240709	130600	322000940	2900	2900	2900	2900	0
418	20240709	130500	322000940	2900	2900	2900	2900	0
419	20240709	130400	322000940	2900	2900	2900	2900	0
420	20240709	130300	322000940	2900	2895	2900	2895	2424
421	20240709	130200	314983455	2895	2890	2895	2890	2
422	20240709	130100	314977670	2880	2880	2880	2880	1444
423	20240709	130000	310818950	2880	2880	2880	2880	0
424	20240709	125900	310818950	2880	2880	2880	2880	199
425	20240709	125800	310245830	2880	2880	2880	2880	0
426	20240709	125700	310245830	2880	2880	2880	2880	191
427	20240709	125600	309695750	2880	2880	2880	2880	7
428	20240709	125500	309675590	2880	2880	2880	2880	17
429	20240709	125400	309626630	2880	2880	2880	2880	0
430	20240709	125300	309626630	2880	2880	2880	2880	0
431	20240709	125200	309626630	2880	2880	2880	2880	0
432	20240709	125100	309626630	2880	2880	2880	2880	0
433	20240709	125000	309626630	2880	2880	2880	2880	100
434	20240709	124900	309338630	2880	2880	2880	2880	0
435	20240709	124800	309338630	2880	2880	2880	2880	0
436	20240709	124700	309338630	2880	2880	2880	2880	1046
437	20240709	124600	306326150	2880	2880	2880	2880	0
438	20240709	124500	306326150	2880	2880	2880	2880	0
439	20240709	124400	306326150	2880	2880	2880	2880	0
440	20240709	124300	306326150	2880	2880	2880	2880	0
441	20240709	124200	306326150	2880	2880	2880	2880	0
442	20240709	124100	306326150	2880	2880	2880	2880	0
443	20240709	124000	306326150	2880	2880	2880	2880	700
444	20240709	123900	304310150	2880	2880	2880	2880	1
445	20240709	123800	304307270	2865	2865	2865	2865	0
446	20240709	123700	304307270	2865	2865	2865	2865	10
447	20240709	123600	304278620	2870	2870	2870	2870	0
448	20240709	123500	304278620	2870	2870	2870	2870	0
449	20240709	123400	304278620	2870	2870	2870	2870	0
450	20240709	123300	304278620	2870	2875	2875	2870	1035
451	20240709	123200	301303170	2875	2875	2875	2875	15
452	20240709	123100	301260045	2880	2880	2880	2880	0
453	20240709	123000	301260045	2880	2875	2880	2875	20
454	20240709	122900	301202540	2875	2870	2875	2870	922
455	20240709	122800	298554145	2875	2875	2875	2875	0
456	20240709	122700	298554145	2875	2880	2880	2875	137
457	20240709	122600	298159835	2880	2880	2880	2880	104
458	20240709	122500	297860315	2880	2880	2880	2865	283
459	20240709	122400	297047975	2880	2880	2880	2880	2
460	20240709	122300	297042215	2870	2870	2870	2870	0
461	20240709	122200	297042215	2870	2870	2870	2870	150
462	20240709	122100	296611715	2865	2865	2865	2865	0
463	20240709	122000	296611715	2865	2865	2865	2865	0
464	20240709	121900	296611715	2865	2865	2865	2865	0
465	20240709	121800	296611715	2865	2870	2870	2865	600
466	20240709	121700	294892665	2865	2870	2870	2865	161
467	20240709	121600	294430800	2870	2870	2870	2870	46
468	20240709	121500	294298780	2880	2880	2880	2880	0
469	20240709	121400	294298780	2880	2880	2880	2880	12
470	20240709	121300	294264220	2880	2880	2880	2880	278
471	20240709	121200	293463580	2880	2865	2880	2865	70
472	20240709	121100	293262880	2865	2865	2865	2865	15
473	20240709	121000	293219905	2860	2860	2860	2860	0
474	20240709	120900	293219905	2860	2860	2860	2860	606
475	20240709	120800	291486745	2865	2865	2865	2865	50
476	20240709	120700	291343495	2865	2865	2865	2865	0
477	20240709	120600	291343495	2865	2865	2865	2865	0
478	20240709	120500	291343495	2865	2865	2865	2865	0
479	20240709	120400	291343495	2865	2870	2870	2865	1100
480	20240709	120300	288191935	2870	2870	2870	2870	0
481	20240709	120200	288191935	2870	2870	2870	2870	88
482	20240709	120100	287939375	2870	2870	2870	2870	290
483	20240709	120000	287107075	2865	2865	2865	2865	1000
484	20240709	115900	284242075	2870	2870	2870	2870	20
485	20240709	115800	284184675	2870	2870	2870	2870	181
486	20240709	115700	283665205	2870	2870	2870	2870	100
487	20240709	115600	283378205	2870	2870	2870	2870	0
488	20240709	115500	283378205	2870	2870	2870	2870	0
489	20240709	115400	283378205	2870	2870	2870	2870	0
490	20240709	115300	283378205	2870	2870	2870	2870	0
491	20240709	115200	283378205	2870	2870	2870	2870	500
492	20240709	115100	281943205	2880	2880	2880	2880	0
493	20240709	115000	281943205	2880	2880	2880	2880	0
494	20240709	114900	281943205	2880	2870	2880	2870	550
495	20240709	114800	280364205	2880	2880	2880	2880	685
496	20240709	114700	278391405	2870	2870	2870	2870	200
497	20240709	114600	277817405	2880	2880	2880	2880	1
498	20240709	114500	277814525	2860	2875	2875	2860	4000
499	20240709	114400	266335005	2875	2875	2875	2875	0
500	20240709	114300	266335005	2875	2875	2875	2875	180
501	20240709	114200	265817505	2875	2875	2875	2875	120
502	20240709	114100	265472505	2880	2880	2880	2880	0
503	20240709	114000	265472505	2880	2880	2880	2880	167
504	20240709	113900	264991545	2880	2865	2880	2860	601
505	20240709	113800	263270770	2870	2870	2870	2870	2
506	20240709	113700	263265030	2870	2870	2870	2870	0
507	20240709	113600	263265030	2870	2870	2870	2870	50
508	20240709	113500	263121530	2875	2875	2875	2875	1
509	20240709	113400	263118655	2880	2880	2880	2880	0
510	20240709	113300	263118655	2880	2880	2880	2880	1
511	20240709	113200	263115775	2880	2880	2880	2880	6
512	20240709	113100	263098495	2880	2880	2880	2880	505
513	20240709	113000	261644095	2870	2880	2880	2860	3545
514	20240709	112900	251482750	2875	2875	2875	2875	210
515	20240709	112800	250879000	2880	2880	2880	2880	10
516	20240709	112700	250850200	2870	2870	2870	2870	120
517	20240709	112600	250505800	2870	2880	2880	2870	500
518	20240709	112500	249070335	2885	2885	2885	2885	0
519	20240709	112400	249070335	2885	2885	2885	2885	237
520	20240709	112300	248386590	2875	2875	2875	2875	0
521	20240709	112200	248386590	2875	2880	2880	2875	544
522	20240709	112100	246821590	2880	2880	2880	2880	100
523	20240709	112000	246533590	2880	2880	2880	2880	0
524	20240709	111900	246533590	2880	2880	2880	2880	173
525	20240709	111800	246035350	2885	2885	2885	2885	5
526	20240709	111700	246020925	2885	2885	2885	2885	0
527	20240709	111600	246020925	2885	2885	2885	2885	100
528	20240709	111500	245732425	2880	2880	2880	2875	55
529	20240709	111400	245574050	2890	2890	2890	2890	0
530	20240709	111300	245574050	2890	2890	2890	2890	0
531	20240709	111200	245574050	2890	2890	2890	2890	6
532	20240709	111100	245556710	2875	2885	2885	2875	3936
533	20240709	111000	234224790	2890	2890	2890	2890	0
534	20240709	110900	234224790	2890	2890	2890	2890	0
535	20240709	110800	234224790	2890	2890	2890	2890	150
536	20240709	110700	233791290	2890	2890	2890	2890	80
537	20240709	110600	233560090	2885	2885	2885	2885	0
538	20240709	110500	233560090	2885	2885	2885	2885	700
539	20240709	110400	231540590	2885	2885	2885	2885	0
540	20240709	110300	231540590	2885	2885	2885	2885	10
541	20240709	110200	231511740	2885	2885	2885	2885	0
542	20240709	110100	231511740	2885	2885	2885	2885	0
543	20240709	110000	231511740	2885	2885	2885	2885	0
544	20240709	105900	231511740	2885	2885	2885	2885	10
545	20240709	105800	231482890	2890	2890	2890	2890	0
546	20240709	105700	231482890	2890	2890	2890	2890	0
547	20240709	105600	231482890	2890	2890	2890	2890	0
548	20240709	105500	231482890	2890	2900	2900	2890	1081
549	20240709	105400	228357990	2890	2890	2890	2890	0
550	20240709	105300	228357990	2890	2890	2890	2890	10
551	20240709	105200	228329090	2900	2900	2900	2900	0
552	20240709	105100	228329090	2900	2900	2900	2900	0
553	20240709	105000	228329090	2900	2900	2900	2900	0
554	20240709	104900	228329090	2900	2900	2900	2900	100
555	20240709	104800	228039090	2910	2910	2910	2910	0
556	20240709	104700	228039090	2910	2910	2910	2910	0
557	20240709	104600	228039090	2910	2890	2910	2890	958
558	20240709	104500	225266530	2890	2890	2890	2890	10
559	20240709	104400	225237630	2885	2885	2885	2885	0
560	20240709	104300	225237630	2885	2885	2885	2885	0
561	20240709	104200	225237630	2885	2885	2885	2885	500
562	20240709	104100	223795130	2885	2885	2885	2885	50
563	20240709	104000	223650880	2885	2885	2885	2885	12
564	20240709	103900	223616260	2880	2900	2900	2880	3382
565	20240709	103800	213854210	2900	2900	2900	2900	50
566	20240709	103700	213709210	2905	2905	2905	2905	0
567	20240709	103600	213709210	2905	2905	2905	2905	0
568	20240709	103500	213709210	2905	2905	2905	2905	0
569	20240709	103400	213709210	2905	2915	2915	2905	428
570	20240709	103300	212464065	2920	2920	2920	2920	0
571	20240709	103200	212464065	2920	2920	2920	2920	0
572	20240709	103100	212464065	2920	2920	2920	2920	101
573	20240709	103000	212169145	2915	2915	2915	2915	24
574	20240709	102900	212099185	2920	2920	2920	2920	0
575	20240709	102800	212099185	2920	2920	2920	2920	15
576	20240709	102700	212055385	2920	2920	2920	2920	3
577	20240709	102600	212046625	2915	2915	2915	2915	0
578	20240709	102500	212046625	2915	2920	2920	2915	535
579	20240709	102400	210484600	2925	2925	2925	2925	127
580	20240709	102300	210113125	2920	2920	2920	2920	573
581	20240709	102200	208439965	2920	2920	2920	2920	0
582	20240709	102100	208439965	2920	2920	2920	2920	0
583	20240709	102000	208439965	2920	2920	2920	2920	0
584	20240709	101900	208439965	2920	2920	2920	2920	0
585	20240709	101800	208439965	2920	2920	2920	2920	2
586	20240709	101700	208434125	2905	2905	2905	2905	0
587	20240709	101600	208434125	2905	2925	2925	2905	210
588	20240709	101500	207823755	2920	2920	2920	2920	30
589	20240709	101400	207736155	2920	2920	2920	2920	0
590	20240709	101300	207736155	2920	2920	2920	2920	25
591	20240709	101200	207663155	2920	2915	2920	2915	650
592	20240709	101100	205765390	2920	2920	2920	2920	0
593	20240709	101000	205765390	2920	2920	2920	2920	0
594	20240709	100900	205765390	2920	2920	2920	2920	512
595	20240709	100800	204270350	2885	2890	2890	2885	604
596	20240709	100700	202524910	2890	2900	2920	2890	13825
597	20240709	100600	162381245	2885	2885	2885	2885	0
598	20240709	100500	162381245	2885	2885	2885	2885	0
599	20240709	100400	162381245	2885	2885	2885	2885	0
600	20240709	100300	162381245	2885	2900	2900	2885	55
601	20240709	100200	162222555	2900	2900	2900	2900	3
602	20240709	100100	162213855	2885	2900	2900	2885	42
603	20240709	100000	162092670	2900	2900	2900	2900	3
604	20240709	095900	162083970	2900	2900	2900	2880	605
605	20240709	095800	160337560	2900	2900	2900	2900	368
606	20240709	095700	159270360	2900	2900	2900	2900	1
607	20240709	095600	159267460	2890	2890	2890	2890	1955
608	20240709	095500	153617510	2890	2890	2890	2890	115
609	20240709	095400	153285160	2890	2890	2890	2880	502
610	20240709	095300	151839380	2890	2880	2890	2880	2256
611	20240709	095200	145333600	2880	2885	2885	2880	764
612	20240709	095100	143131565	2890	2890	2890	2890	145
613	20240709	095000	142712515	2890	2895	2900	2890	391
614	20240709	094900	141582510	2890	2880	2890	2880	941
615	20240709	094800	138864340	2880	2880	2880	2880	68
616	20240709	094700	138668500	2880	2870	2880	2860	326
617	20240709	094600	137733030	2870	2870	2880	2870	2012
618	20240709	094500	131958550	2870	2890	2890	2870	830
619	20240709	094400	129575175	2890	2875	2890	2875	195
620	20240709	094300	129013605	2875	2925	2925	2850	25136
621	20240709	094200	56087140	2925	2925	2925	2925	39
622	20240709	094100	55973065	2925	2925	2925	2925	1075
623	20240709	094000	52828690	2925	2925	2925	2925	18
624	20240709	093900	52776040	2920	2925	2930	2920	1163
625	20240709	093800	49379720	2930	2930	2930	2930	10
626	20240709	093700	49350420	2935	2935	2935	2935	30
627	20240709	093600	49262370	2940	2940	2940	2920	1255
628	20240709	093500	45584785	2940	2940	2940	2940	0
629	20240709	093400	45584785	2940	2940	2940	2940	3
630	20240709	093300	45575965	2940	2935	2940	2930	6011
631	20240709	093200	27943675	2935	2950	2950	2935	100
632	20240709	093100	27650025	2955	2940	2955	2940	601
633	20240709	093000	25883070	2940	2945	2945	2940	600
634	20240709	092900	24118180	2950	2955	2955	2950	54
635	20240709	092800	23958860	2955	2955	2955	2940	1198
636	20240709	092700	20425815	2960	2960	2960	2960	35
637	20240709	092600	20322215	2970	2970	2970	2970	0
638	20240709	092500	20322215	2970	2970	2970	2970	111
639	20240709	092400	19992545	2970	2970	2970	2970	9
640	20240709	092300	19965815	2970	2970	2970	2970	0
641	20240709	092200	19965815	2970	2970	2970	2970	0
642	20240709	092100	19965815	2970	2970	2970	2970	2
643	20240709	092000	19959875	2970	2960	2970	2955	1465
644	20240709	091900	15627720	2960	2960	2960	2960	5
645	20240709	091800	15612920	2975	2975	2975	2975	100
646	20240709	091700	15315420	2975	2975	2975	2975	11
647	20240709	091600	15282695	2975	2975	2975	2975	18
648	20240709	091500	15229145	2975	2960	2975	2960	453
649	20240709	091400	13888250	2960	2975	2975	2960	31
650	20240709	091300	13796040	2975	2975	2975	2975	1
651	20240709	091200	13793065	2955	2970	2970	2955	659
652	20240709	091100	11842475	2970	2975	2975	2970	55
653	20240709	091000	11678875	2960	2980	2980	2960	1017
654	20240709	090900	8668365	2980	2980	2980	2980	5
655	20240709	090800	8653465	2980	2980	2980	2980	1
656	20240709	090700	8650485	2960	2970	2970	2960	318
657	20240709	090600	7708600	3000	3000	3000	3000	0
658	20240709	090500	7708600	3000	3000	3000	3000	0
659	20240709	090400	7708600	3000	2980	3000	2970	59
660	20240709	090300	7533055	3015	3015	3015	3015	0
661	20240709	090200	7533055	3015	2975	3015	2970	656
662	20240709	090100	5582915	2980	3015	3015	2955	1855
663	20240709	090000	69115	3005	3005	3005	3005	23