KissMeData/101390/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201500	599145750	5770	5770	5770	5770	2446
3	20240709	201400	599145750	5770	5770	5770	5770	0
4	20240709	201300	599145750	5770	5770	5770	5770	0
5	20240709	201200	599145750	5770	5770	5770	5770	0
6	20240709	201100	599145750	5770	5770	5770	5770	0
7	20240709	201000	599145750	5770	5770	5770	5770	0
8	20240709	200900	599145750	5770	5770	5770	5770	0
9	20240709	200800	599145750	5770	5770	5770	5770	0
10	20240709	200700	599145750	5770	5770	5770	5770	0
11	20240709	200600	599145750	5770	5770	5770	5770	0
12	20240709	200500	599145750	5770	5770	5770	5770	0
13	20240709	200400	599145750	5770	5770	5770	5770	0
14	20240709	200300	599145750	5770	5770	5770	5770	0
15	20240709	200200	599145750	5770	5770	5770	5770	0
16	20240709	200100	599145750	5770	5770	5770	5770	0
17	20240709	200000	599145750	5770	5770	5770	5770	0
18	20240709	195900	599145750	5770	5770	5770	5770	0
19	20240709	195800	599145750	5770	5770	5770	5770	0
20	20240709	195700	599145750	5770	5770	5770	5770	0
21	20240709	195600	599145750	5770	5770	5770	5770	0
22	20240709	195500	599145750	5770	5770	5770	5770	0
23	20240709	195400	599145750	5770	5770	5770	5770	0
24	20240709	195300	599145750	5770	5770	5770	5770	0
25	20240709	195200	599145750	5770	5770	5770	5770	0
26	20240709	195100	599145750	5770	5770	5770	5770	0
27	20240709	195000	599145750	5770	5770	5770	5770	0
28	20240709	194900	599145750	5770	5770	5770	5770	0
29	20240709	194800	599145750	5770	5770	5770	5770	0
30	20240709	194700	599145750	5770	5770	5770	5770	0
31	20240709	194600	599145750	5770	5770	5770	5770	0
32	20240709	194500	599145750	5770	5770	5770	5770	2446
33	20240709	194400	599145750	5770	5770	5770	5770	0
34	20240709	194300	599145750	5770	5770	5770	5770	0
35	20240709	194200	599145750	5770	5770	5770	5770	0
36	20240709	194100	599145750	5770	5770	5770	5770	0
37	20240709	194000	599145750	5770	5770	5770	5770	0
38	20240709	193900	599145750	5770	5770	5770	5770	0
39	20240709	193800	599145750	5770	5770	5770	5770	0
40	20240709	193700	599145750	5770	5770	5770	5770	0
41	20240709	193600	599145750	5770	5770	5770	5770	0
42	20240709	193500	599145750	5770	5770	5770	5770	0
43	20240709	193400	599145750	5770	5770	5770	5770	0
44	20240709	193300	599145750	5770	5770	5770	5770	0
45	20240709	193200	599145750	5770	5770	5770	5770	0
46	20240709	193100	599145750	5770	5770	5770	5770	0
47	20240709	193000	599145750	5770	5770	5770	5770	0
48	20240709	192900	599145750	5770	5770	5770	5770	0
49	20240709	192800	599145750	5770	5770	5770	5770	0
50	20240709	192700	599145750	5770	5770	5770	5770	0
51	20240709	192600	599145750	5770	5770	5770	5770	0
52	20240709	192500	599145750	5770	5770	5770	5770	0
53	20240709	192400	599145750	5770	5770	5770	5770	0
54	20240709	192300	599145750	5770	5770	5770	5770	0
55	20240709	192200	599145750	5770	5770	5770	5770	0
56	20240709	192100	599145750	5770	5770	5770	5770	0
57	20240709	192000	599145750	5770	5770	5770	5770	0
58	20240709	191900	599145750	5770	5770	5770	5770	0
59	20240709	191800	599145750	5770	5770	5770	5770	0
60	20240709	191700	599145750	5770	5770	5770	5770	0
61	20240709	191600	599145750	5770	5770	5770	5770	0
62	20240709	191500	599145750	5770	5770	5770	5770	2446
63	20240709	191400	599145750	5770	5770	5770	5770	0
64	20240709	191300	599145750	5770	5770	5770	5770	0
65	20240709	191200	599145750	5770	5770	5770	5770	0
66	20240709	191100	599145750	5770	5770	5770	5770	0
67	20240709	191000	599145750	5770	5770	5770	5770	0
68	20240709	190900	599145750	5770	5770	5770	5770	0
69	20240709	190800	599145750	5770	5770	5770	5770	0
70	20240709	190700	599145750	5770	5770	5770	5770	0
71	20240709	190600	599145750	5770	5770	5770	5770	0
72	20240709	190500	599145750	5770	5770	5770	5770	0
73	20240709	190400	599145750	5770	5770	5770	5770	0
74	20240709	190300	599145750	5770	5770	5770	5770	0
75	20240709	190200	599145750	5770	5770	5770	5770	0
76	20240709	190100	599145750	5770	5770	5770	5770	0
77	20240709	190000	599145750	5770	5770	5770	5770	0
78	20240709	185900	599145750	5770	5770	5770	5770	0
79	20240709	185800	599145750	5770	5770	5770	5770	0
80	20240709	185700	599145750	5770	5770	5770	5770	0
81	20240709	185600	599145750	5770	5770	5770	5770	0
82	20240709	185500	599145750	5770	5770	5770	5770	0
83	20240709	185400	599145750	5770	5770	5770	5770	0
84	20240709	185300	599145750	5770	5770	5770	5770	0
85	20240709	185200	599145750	5770	5770	5770	5770	0
86	20240709	185100	599145750	5770	5770	5770	5770	0
87	20240709	185000	599145750	5770	5770	5770	5770	0
88	20240709	184900	599145750	5770	5770	5770	5770	0
89	20240709	184800	599145750	5770	5770	5770	5770	0
90	20240709	184700	599145750	5770	5770	5770	5770	0
91	20240709	184600	599145750	5770	5770	5770	5770	0
92	20240709	184500	599145750	5770	5770	5770	5770	2446
93	20240709	184400	599145750	5770	5770	5770	5770	0
94	20240709	184300	599145750	5770	5770	5770	5770	0
95	20240709	184200	599145750	5770	5770	5770	5770	0
96	20240709	184100	599145750	5770	5770	5770	5770	0
97	20240709	184000	599145750	5770	5770	5770	5770	0
98	20240709	183900	599145750	5770	5770	5770	5770	0
99	20240709	183800	599145750	5770	5770	5770	5770	0
100	20240709	183700	599145750	5770	5770	5770	5770	0
101	20240709	183600	599145750	5770	5770	5770	5770	0
102	20240709	183500	599145750	5770	5770	5770	5770	0
103	20240709	183400	599145750	5770	5770	5770	5770	0
104	20240709	183300	599145750	5770	5770	5770	5770	0
105	20240709	183200	599145750	5770	5770	5770	5770	0
106	20240709	183100	599145750	5770	5770	5770	5770	0
107	20240709	183000	599145750	5770	5770	5770	5770	0
108	20240709	182900	599145750	5770	5770	5770	5770	0
109	20240709	182800	599145750	5770	5770	5770	5770	0
110	20240709	182700	599145750	5770	5770	5770	5770	0
111	20240709	182600	599145750	5770	5770	5770	5770	0
112	20240709	182500	599145750	5770	5770	5770	5770	0
113	20240709	182400	599145750	5770	5770	5770	5770	0
114	20240709	182300	599145750	5770	5770	5770	5770	0
115	20240709	182200	599145750	5770	5770	5770	5770	0
116	20240709	182100	599145750	5770	5770	5770	5770	0
117	20240709	182000	599145750	5770	5770	5770	5770	0
118	20240709	181900	599145750	5770	5770	5770	5770	0
119	20240709	181800	599145750	5770	5770	5770	5770	0
120	20240709	181700	599145750	5770	5770	5770	5770	0
121	20240709	181600	599145750	5770	5770	5770	5770	0
122	20240709	181500	599145750	5770	5770	5770	5770	2446
123	20240709	181400	599145750	5770	5770	5770	5770	0
124	20240709	181300	599145750	5770	5770	5770	5770	0
125	20240709	181200	599145750	5770	5770	5770	5770	0
126	20240709	181100	599145750	5770	5770	5770	5770	0
127	20240709	181000	599145750	5770	5770	5770	5770	0
128	20240709	180900	599145750	5770	5770	5770	5770	0
129	20240709	180800	599145750	5770	5770	5770	5770	0
130	20240709	180700	599145750	5770	5770	5770	5770	0
131	20240709	180600	599145750	5770	5770	5770	5770	0
132	20240709	180500	599145750	5770	5770	5770	5770	0
133	20240709	180400	599145750	5770	5770	5770	5770	0
134	20240709	180300	599145750	5770	5770	5770	5770	0
135	20240709	180200	599145750	5770	5770	5770	5770	0
136	20240709	180100	599145750	5770	5770	5770	5770	0
137	20240709	180000	599145750	5770	5770	5770	5770	0
138	20240709	175900	599145750	5770	5770	5770	5770	0
139	20240709	175800	599145750	5770	5770	5770	5770	0
140	20240709	175700	599145750	5770	5770	5770	5770	0
141	20240709	175600	599145750	5770	5770	5770	5770	0
142	20240709	175500	599145750	5770	5770	5770	5770	0
143	20240709	175400	599145750	5770	5770	5770	5770	0
144	20240709	175300	599145750	5770	5770	5770	5770	0
145	20240709	175200	599145750	5770	5770	5770	5770	0
146	20240709	175100	599145750	5770	5770	5770	5770	0
147	20240709	175000	599145750	5770	5770	5770	5770	0
148	20240709	174900	599145750	5770	5770	5770	5770	0
149	20240709	174800	599145750	5770	5770	5770	5770	0
150	20240709	174700	599145750	5770	5770	5770	5770	0
151	20240709	174600	599145750	5770	5770	5770	5770	0
152	20240709	174500	599145750	5770	5770	5770	5770	2446
153	20240709	174400	599145750	5770	5770	5770	5770	0
154	20240709	174300	599145750	5770	5770	5770	5770	0
155	20240709	174200	599145750	5770	5770	5770	5770	0
156	20240709	174100	599145750	5770	5770	5770	5770	0
157	20240709	174000	599145750	5770	5770	5770	5770	0
158	20240709	173900	599145750	5770	5770	5770	5770	0
159	20240709	173800	599145750	5770	5770	5770	5770	0
160	20240709	173700	599145750	5770	5770	5770	5770	0
161	20240709	173600	599145750	5770	5770	5770	5770	0
162	20240709	173500	599145750	5770	5770	5770	5770	0
163	20240709	173400	599145750	5770	5770	5770	5770	0
164	20240709	173300	599145750	5770	5770	5770	5770	0
165	20240709	173200	599145750	5770	5770	5770	5770	0
166	20240709	173100	599145750	5770	5770	5770	5770	0
167	20240709	173000	599145750	5770	5770	5770	5770	0
168	20240709	172900	599145750	5770	5770	5770	5770	0
169	20240709	172800	599145750	5770	5770	5770	5770	0
170	20240709	172700	599145750	5770	5770	5770	5770	0
171	20240709	172600	599145750	5770	5770	5770	5770	0
172	20240709	172500	599145750	5770	5770	5770	5770	0
173	20240709	172400	599145750	5770	5770	5770	5770	0
174	20240709	172300	599145750	5770	5770	5770	5770	0
175	20240709	172200	599145750	5770	5770	5770	5770	0
176	20240709	172100	599145750	5770	5770	5770	5770	0
177	20240709	172000	599145750	5770	5770	5770	5770	0
178	20240709	171900	599145750	5770	5770	5770	5770	0
179	20240709	171800	599145750	5770	5770	5770	5770	0
180	20240709	171700	599145750	5770	5770	5770	5770	0
181	20240709	171600	599145750	5770	5770	5770	5770	0
182	20240709	171500	599145750	5770	5770	5770	5770	2446
183	20240709	171400	599145750	5770	5770	5770	5770	0
184	20240709	171300	599145750	5770	5770	5770	5770	0
185	20240709	171200	599145750	5770	5770	5770	5770	0
186	20240709	171100	599145750	5770	5770	5770	5770	0
187	20240709	171000	599145750	5770	5770	5770	5770	0
188	20240709	170900	599145750	5770	5770	5770	5770	0
189	20240709	170800	599145750	5770	5770	5770	5770	0
190	20240709	170700	599145750	5770	5770	5770	5770	0
191	20240709	170600	599145750	5770	5770	5770	5770	0
192	20240709	170500	599145750	5770	5770	5770	5770	0
193	20240709	170400	599145750	5770	5770	5770	5770	0
194	20240709	170300	599145750	5770	5770	5770	5770	0
195	20240709	170200	599145750	5770	5770	5770	5770	0
196	20240709	170100	599145750	5770	5770	5770	5770	0
197	20240709	170000	599145750	5770	5770	5770	5770	0
198	20240709	165900	599145750	5770	5770	5770	5770	0
199	20240709	165800	599145750	5770	5770	5770	5770	0
200	20240709	165700	599145750	5770	5770	5770	5770	0
201	20240709	165600	599145750	5770	5770	5770	5770	0
202	20240709	165500	599145750	5770	5770	5770	5770	0
203	20240709	165400	599145750	5770	5770	5770	5770	0
204	20240709	165300	599145750	5770	5770	5770	5770	0
205	20240709	165200	599145750	5770	5770	5770	5770	0
206	20240709	165100	599145750	5770	5770	5770	5770	0
207	20240709	165000	599145750	5770	5770	5770	5770	0
208	20240709	164900	599145750	5770	5770	5770	5770	0
209	20240709	164800	599145750	5770	5770	5770	5770	0
210	20240709	164700	599145750	5770	5770	5770	5770	0
211	20240709	164600	599145750	5770	5770	5770	5770	0
212	20240709	164500	599145750	5770	5770	5770	5770	2446
213	20240709	164400	599145750	5770	5770	5770	5770	0
214	20240709	164300	599145750	5770	5770	5770	5770	0
215	20240709	164200	599145750	5770	5770	5770	5770	0
216	20240709	164100	599145750	5770	5770	5770	5770	0
217	20240709	164000	599145750	5770	5770	5770	5770	0
218	20240709	163900	599145750	5770	5770	5770	5770	0
219	20240709	163800	599145750	5770	5770	5770	5770	0
220	20240709	163700	599145750	5770	5770	5770	5770	0
221	20240709	163600	599145750	5770	5770	5770	5770	0
222	20240709	163500	599145750	5770	5770	5770	5770	0
223	20240709	163400	599145750	5770	5770	5770	5770	0
224	20240709	163300	599145750	5770	5770	5770	5770	0
225	20240709	163200	599145750	5770	5770	5770	5770	0
226	20240709	163100	599145750	5770	5770	5770	5770	0
227	20240709	163000	599145750	5770	5770	5770	5770	0
228	20240709	162900	599145750	5770	5770	5770	5770	0
229	20240709	162800	599145750	5770	5770	5770	5770	0
230	20240709	162700	599145750	5770	5770	5770	5770	0
231	20240709	162600	599145750	5770	5770	5770	5770	0
232	20240709	162500	599145750	5770	5770	5770	5770	0
233	20240709	162400	599145750	5770	5770	5770	5770	0
234	20240709	162300	599145750	5770	5770	5770	5770	0
235	20240709	162200	599145750	5770	5770	5770	5770	0
236	20240709	162100	599145750	5770	5770	5770	5770	0
237	20240709	162000	599145750	5770	5770	5770	5770	0
238	20240709	161900	599145750	5770	5770	5770	5770	0
239	20240709	161800	599145750	5770	5770	5770	5770	0
240	20240709	161700	599145750	5770	5770	5770	5770	0
241	20240709	161600	599145750	5770	5770	5770	5770	0
242	20240709	161500	599145750	5770	5770	5770	5770	2446
243	20240709	161400	599145750	5770	5770	5770	5770	0
244	20240709	161300	599145750	5770	5770	5770	5770	0
245	20240709	161200	599145750	5770	5770	5770	5770	0
246	20240709	161100	599145750	5770	5770	5770	5770	0
247	20240709	161000	599145750	5770	5770	5770	5770	0
248	20240709	160900	599145750	5770	5770	5770	5770	0
249	20240709	160800	599145750	5770	5770	5770	5770	0
250	20240709	160700	599145750	5770	5770	5770	5770	0
251	20240709	160600	599145750	5770	5770	5770	5770	0
252	20240709	160500	599145750	5770	5770	5770	5770	0
253	20240709	160400	599145750	5770	5770	5770	5770	0
254	20240709	160300	599145750	5770	5770	5770	5770	0
255	20240709	160200	599145750	5770	5770	5770	5770	0
256	20240709	160100	599145750	5770	5770	5770	5770	0
257	20240709	160000	599145750	5770	5770	5770	5770	0
258	20240709	155900	599145750	5770	5770	5770	5770	0
259	20240709	155800	599145750	5770	5770	5770	5770	0
260	20240709	155700	599145750	5770	5770	5770	5770	0
261	20240709	155600	599145750	5770	5770	5770	5770	0
262	20240709	155500	599145750	5770	5770	5770	5770	0
263	20240709	155400	599145750	5770	5770	5770	5770	0
264	20240709	155300	599145750	5770	5770	5770	5770	0
265	20240709	155200	599145750	5770	5770	5770	5770	0
266	20240709	155100	599145750	5770	5770	5770	5770	0
267	20240709	155000	599145750	5770	5770	5770	5770	0
268	20240709	154900	599145750	5770	5770	5770	5770	0
269	20240709	154800	599145750	5770	5770	5770	5770	0
270	20240709	154700	599145750	5770	5770	5770	5770	0
271	20240709	154600	599145750	5770	5770	5770	5770	0
272	20240709	154500	599145750	5770	5770	5770	5770	2446
273	20240709	154400	599145750	5770	5770	5770	5770	0
274	20240709	154300	599145750	5770	5770	5770	5770	0
275	20240709	154200	599145750	5770	5770	5770	5770	0
276	20240709	154100	599145750	5770	5770	5770	5770	0
277	20240709	154000	599145750	5770	5770	5770	5770	0
278	20240709	153900	599145750	5770	5770	5770	5770	0
279	20240709	153800	599145750	5770	5770	5770	5770	0
280	20240709	153700	599145750	5770	5770	5770	5770	0
281	20240709	153600	599145750	5770	5770	5770	5770	0
282	20240709	153500	599145750	5770	5770	5770	5770	0
283	20240709	153400	599145750	5770	5770	5770	5770	0
284	20240709	153300	599145750	5770	5770	5770	5770	0
285	20240709	153200	599145750	5770	5770	5770	5770	0
286	20240709	153100	599145750	5770	5770	5770	5770	0
287	20240709	153000	599145750	5770	5770	5770	5770	2446
288	20240709	152900	585032330	5810	5810	5810	5810	0
289	20240709	152800	585032330	5810	5810	5810	5810	0
290	20240709	152700	585032330	5810	5810	5810	5810	0
291	20240709	152600	585032330	5810	5810	5810	5810	0
292	20240709	152500	585032330	5810	5810	5810	5810	0
293	20240709	152400	585032330	5810	5810	5810	5810	0
294	20240709	152300	585032330	5810	5810	5810	5810	0
295	20240709	152200	585032330	5810	5810	5810	5810	0
296	20240709	152100	585032330	5810	5810	5810	5810	0
297	20240709	152000	585032330	5810	5810	5810	5810	0
298	20240709	151900	585032330	5810	5820	5820	5780	125
299	20240709	151800	584305600	5780	5800	5820	5780	1481
300	20240709	151700	575707970	5780	5790	5800	5780	511
301	20240709	151600	572749370	5800	5800	5800	5800	1
302	20240709	151500	572743570	5780	5780	5780	5780	37
303	20240709	151400	572529710	5780	5780	5780	5780	50
304	20240709	151300	572240710	5800	5780	5800	5780	1195
305	20240709	151200	565316370	5800	5800	5800	5800	500
306	20240709	151100	562416370	5800	5800	5800	5800	2
307	20240709	151000	562404770	5780	5790	5790	5780	400
308	20240709	150900	560089770	5790	5790	5790	5790	1
309	20240709	150800	560083980	5810	5810	5810	5810	0
310	20240709	150700	560083980	5810	5810	5810	5810	0
311	20240709	150600	560083980	5810	5820	5820	5780	1798
312	20240709	150500	549681100	5820	5820	5820	5820	0
313	20240709	150400	549681100	5820	5820	5820	5820	0
314	20240709	150300	549681100	5820	5820	5820	5820	0
315	20240709	150200	549681100	5820	5820	5820	5820	0
316	20240709	150100	549681100	5820	5820	5820	5820	0
317	20240709	150000	549681100	5820	5820	5820	5820	0
318	20240709	145900	549681100	5820	5820	5820	5820	450
319	20240709	145800	547062100	5820	5820	5820	5820	6
320	20240709	145700	547027180	5820	5820	5820	5820	50
321	20240709	145600	546736180	5820	5780	5820	5780	323
322	20240709	145500	544869200	5820	5780	5820	5780	509
323	20240709	145400	541926820	5770	5830	5830	5770	3274
324	20240709	145300	523000630	5800	5800	5800	5800	2560
325	20240709	145200	508152630	5800	5800	5800	5800	0
326	20240709	145100	508152630	5800	5810	5810	5800	130
327	20240709	145000	507398620	5800	5800	5800	5800	0
328	20240709	144900	507398620	5800	5800	5800	5800	0
329	20240709	144800	507398620	5800	5800	5800	5800	0
330	20240709	144700	507398620	5800	5800	5800	5800	0
331	20240709	144600	507398620	5800	5800	5800	5800	0
332	20240709	144500	507398620	5800	5800	5800	5800	0
333	20240709	144400	507398620	5800	5800	5800	5800	27
334	20240709	144300	507242020	5780	5810	5810	5780	9376
335	20240709	144200	452936240	5800	5800	5800	5800	0
336	20240709	144100	452936240	5800	5800	5800	5800	0
337	20240709	144000	452936240	5800	5810	5810	5800	2343
338	20240709	143900	439328240	5810	5830	5830	5810	1302
339	20240709	143800	431755190	5830	5830	5830	5830	0
340	20240709	143700	431755190	5830	5830	5830	5830	20
341	20240709	143600	431638590	5830	5830	5830	5830	0
342	20240709	143500	431638590	5830	5830	5830	5830	0
343	20240709	143400	431638590	5830	5830	5830	5830	0
344	20240709	143300	431638590	5830	5830	5830	5830	3
345	20240709	143200	431621100	5840	5840	5840	5840	0
346	20240709	143100	431621100	5840	5840	5840	5840	0
347	20240709	143000	431621100	5840	5840	5840	5840	0
348	20240709	142900	431621100	5840	5840	5840	5840	66
349	20240709	142800	431235660	5850	5850	5850	5850	0
350	20240709	142700	431235660	5850	5850	5850	5850	0
351	20240709	142600	431235660	5850	5850	5850	5850	0
352	20240709	142500	431235660	5850	5850	5850	5850	0
353	20240709	142400	431235660	5850	5850	5850	5850	0
354	20240709	142300	431235660	5850	5830	5850	5820	3002
355	20240709	142200	413761760	5850	5850	5850	5850	807
356	20240709	142100	409040810	5850	5850	5850	5850	15
357	20240709	142000	408953060	5850	5850	5850	5850	0
358	20240709	141900	408953060	5850	5850	5850	5850	0
359	20240709	141800	408953060	5850	5850	5850	5850	0
360	20240709	141700	408953060	5850	5830	5850	5830	1093
361	20240709	141600	402571430	5820	5820	5820	5820	0
362	20240709	141500	402571430	5820	5820	5820	5820	0
363	20240709	141400	402571430	5820	5820	5820	5820	0
364	20240709	141300	402571430	5820	5820	5820	5820	0
365	20240709	141200	402571430	5820	5820	5820	5820	126
366	20240709	141100	401838110	5830	5830	5830	5830	0
367	20240709	141000	401838110	5830	5830	5830	5830	4
368	20240709	140900	401814790	5830	5820	5830	5820	13
369	20240709	140800	401739050	5820	5820	5820	5820	0
370	20240709	140700	401739050	5820	5820	5820	5820	0
371	20240709	140600	401739050	5820	5820	5820	5820	0
372	20240709	140500	401739050	5820	5820	5820	5820	0
373	20240709	140400	401739050	5820	5820	5820	5820	0
374	20240709	140300	401739050	5820	5830	5830	5820	346
375	20240709	140200	399725250	5850	5850	5850	5850	0
376	20240709	140100	399725250	5850	5850	5850	5850	0
377	20240709	140000	399725250	5850	5850	5850	5850	0
378	20240709	135900	399725250	5850	5850	5850	5850	0
379	20240709	135800	399725250	5850	5850	5850	5850	0
380	20240709	135700	399725250	5850	5850	5850	5850	0
381	20240709	135600	399725250	5850	5850	5850	5850	0
382	20240709	135500	399725250	5850	5850	5850	5850	1
383	20240709	135400	399719400	5820	5820	5820	5820	397
384	20240709	135300	397408860	5820	5820	5820	5820	0
385	20240709	135200	397408860	5820	5830	5830	5820	577
386	20240709	135100	394050400	5840	5840	5840	5840	0
387	20240709	135000	394050400	5840	5840	5840	5840	0
388	20240709	134900	394050400	5840	5840	5840	5840	0
389	20240709	134800	394050400	5840	5840	5840	5840	0
390	20240709	134700	394050400	5840	5840	5840	5840	0
391	20240709	134600	394050400	5840	5840	5840	5840	0
392	20240709	134500	394050400	5840	5840	5840	5840	0
393	20240709	134400	394050400	5840	5840	5840	5840	0
394	20240709	134300	394050400	5840	5840	5840	5840	0
395	20240709	134200	394050400	5840	5840	5840	5840	0
396	20240709	134100	394050400	5840	5840	5840	5840	0
397	20240709	134000	394050400	5840	5840	5840	5840	0
398	20240709	133900	394050400	5840	5840	5840	5840	2
399	20240709	133800	394038720	5850	5850	5850	5850	0
400	20240709	133700	394038720	5850	5850	5850	5850	0
401	20240709	133600	394038720	5850	5840	5850	5840	650
402	20240709	133500	390239280	5840	5840	5840	5840	0
403	20240709	133400	390239280	5840	5840	5840	5840	0
404	20240709	133300	390239280	5840	5840	5840	5840	0
405	20240709	133200	390239280	5840	5840	5840	5840	0
406	20240709	133100	390239280	5840	5840	5840	5840	0
407	20240709	133000	390239280	5840	5840	5840	5840	0
408	20240709	132900	390239280	5840	5840	5840	5840	1
409	20240709	132800	390233440	5820	5820	5820	5820	0
410	20240709	132700	390233440	5820	5820	5820	5820	190
411	20240709	132600	389127640	5820	5820	5820	5820	110
412	20240709	132500	388487440	5840	5840	5840	5840	0
413	20240709	132400	388487440	5840	5840	5840	5840	200
414	20240709	132300	387319440	5840	5840	5840	5840	0
415	20240709	132200	387319440	5840	5840	5840	5840	0
416	20240709	132100	387319440	5840	5840	5840	5840	0
417	20240709	132000	387319440	5840	5840	5840	5840	63
418	20240709	131900	386951520	5840	5840	5840	5840	77
419	20240709	131800	386501840	5840	5840	5840	5840	0
420	20240709	131700	386501840	5840	5840	5840	5840	0
421	20240709	131600	386501840	5840	5840	5840	5840	0
422	20240709	131500	386501840	5840	5840	5840	5840	0
423	20240709	131400	386501840	5840	5840	5840	5840	2
424	20240709	131300	386490160	5840	5840	5840	5840	1
425	20240709	131200	386484320	5820	5820	5820	5820	10
426	20240709	131100	386426120	5820	5820	5820	5820	0
427	20240709	131000	386426120	5820	5820	5820	5820	0
428	20240709	130900	386426120	5820	5820	5820	5820	0
429	20240709	130800	386426120	5820	5820	5820	5820	0
430	20240709	130700	386426120	5820	5820	5820	5820	0
431	20240709	130600	386426120	5820	5850	5850	5820	1021
432	20240709	130500	380483270	5850	5850	5850	5850	0
433	20240709	130400	380483270	5850	5850	5850	5850	9
434	20240709	130300	380430620	5810	5810	5810	5810	0
435	20240709	130200	380430620	5810	5810	5810	5810	0
436	20240709	130100	380430620	5810	5810	5810	5810	166
437	20240709	130000	379466160	5810	5810	5810	5810	0
438	20240709	125900	379466160	5810	5810	5810	5810	1000
439	20240709	125800	373656160	5820	5820	5820	5820	1500
440	20240709	125700	364926160	5850	5850	5850	5850	0
441	20240709	125600	364926160	5850	5850	5850	5850	100
442	20240709	125500	364341160	5850	5850	5850	5850	0
443	20240709	125400	364341160	5850	5820	5850	5820	485
444	20240709	125300	361518430	5850	5850	5850	5850	0
445	20240709	125200	361518430	5850	5850	5850	5850	0
446	20240709	125100	361518430	5850	5850	5850	5850	0
447	20240709	125000	361518430	5850	5850	5850	5850	0
448	20240709	124900	361518430	5850	5850	5850	5850	0
449	20240709	124800	361518430	5850	5850	5850	5850	0
450	20240709	124700	361518430	5850	5850	5850	5850	1
451	20240709	124600	361512580	5820	5820	5820	5820	0
452	20240709	124500	361512580	5820	5820	5820	5820	0
453	20240709	124400	361512580	5820	5820	5820	5820	196
454	20240709	124300	360371860	5850	5850	5850	5850	0
455	20240709	124200	360371860	5850	5850	5850	5850	0
456	20240709	124100	360371860	5850	5850	5850	5850	1
457	20240709	124000	360366010	5850	5850	5850	5850	0
458	20240709	123900	360366010	5850	5850	5850	5850	0
459	20240709	123800	360366010	5850	5850	5850	5850	1
460	20240709	123700	360360160	5810	5810	5810	5810	0
461	20240709	123600	360360160	5810	5830	5830	5810	1000
462	20240709	123500	354545400	5850	5850	5850	5850	0
463	20240709	123400	354545400	5850	5850	5850	5850	0
464	20240709	123300	354545400	5850	5850	5850	5850	0
465	20240709	123200	354545400	5850	5850	5850	5850	0
466	20240709	123100	354545400	5850	5850	5850	5850	5
467	20240709	123000	354516150	5850	5850	5850	5850	0
468	20240709	122900	354516150	5850	5850	5850	5850	1
469	20240709	122800	354510300	5840	5840	5840	5840	0
470	20240709	122700	354510300	5840	5840	5840	5840	0
471	20240709	122600	354510300	5840	5840	5840	5840	0
472	20240709	122500	354510300	5840	5840	5840	5840	0
473	20240709	122400	354510300	5840	5840	5840	5840	0
474	20240709	122300	354510300	5840	5840	5840	5840	0
475	20240709	122200	354510300	5840	5840	5840	5840	0
476	20240709	122100	354510300	5840	5840	5840	5840	0
477	20240709	122000	354510300	5840	5840	5840	5840	0
478	20240709	121900	354510300	5840	5840	5840	5840	1
479	20240709	121800	354504460	5850	5850	5850	5850	0
480	20240709	121700	354504460	5850	5850	5850	5850	0
481	20240709	121600	354504460	5850	5850	5850	5850	1
482	20240709	121500	354498610	5850	5850	5850	5850	1
483	20240709	121400	354492760	5840	5840	5840	5840	0
484	20240709	121300	354492760	5840	5840	5840	5840	0
485	20240709	121200	354492760	5840	5840	5840	5840	0
486	20240709	121100	354492760	5840	5840	5840	5840	0
487	20240709	121000	354492760	5840	5840	5840	5840	0
488	20240709	120900	354492760	5840	5840	5840	5840	0
489	20240709	120800	354492760	5840	5840	5840	5840	1
490	20240709	120700	354486920	5840	5840	5840	5840	1
491	20240709	120600	354481080	5850	5850	5850	5850	0
492	20240709	120500	354481080	5850	5850	5850	5850	0
493	20240709	120400	354481080	5850	5850	5850	5850	3
494	20240709	120300	354463530	5860	5860	5860	5860	0
495	20240709	120200	354463530	5860	5860	5860	5860	0
496	20240709	120100	354463530	5860	5860	5860	5860	0
497	20240709	120000	354463530	5860	5860	5860	5860	0
498	20240709	115900	354463530	5860	5860	5860	5860	0
499	20240709	115800	354463530	5860	5860	5860	5860	1
500	20240709	115700	354457670	5830	5830	5830	5830	0
501	20240709	115600	354457670	5830	5830	5830	5830	0
502	20240709	115500	354457670	5830	5830	5830	5830	0
503	20240709	115400	354457670	5830	5830	5830	5830	0
504	20240709	115300	354457670	5830	5830	5830	5830	0
505	20240709	115200	354457670	5830	5830	5830	5830	0
506	20240709	115100	354457670	5830	5830	5830	5830	0
507	20240709	115000	354457670	5830	5830	5830	5830	0
508	20240709	114900	354457670	5830	5830	5830	5830	21
509	20240709	114800	354335240	5830	5830	5830	5830	153
510	20240709	114700	353443250	5860	5860	5860	5860	0
511	20240709	114600	353443250	5860	5840	5860	5840	120
512	20240709	114500	352740500	5840	5840	5840	5840	0
513	20240709	114400	352740500	5840	5840	5840	5840	0
514	20240709	114300	352740500	5840	5840	5840	5840	1
515	20240709	114200	352734660	5820	5820	5820	5820	0
516	20240709	114100	352734660	5820	5820	5820	5820	0
517	20240709	114000	352734660	5820	5820	5820	5820	0
518	20240709	113900	352734660	5820	5820	5820	5820	0
519	20240709	113800	352734660	5820	5820	5820	5820	350
520	20240709	113700	350697660	5820	5820	5820	5820	0
521	20240709	113600	350697660	5820	5820	5820	5820	0
522	20240709	113500	350697660	5820	5820	5820	5820	0
523	20240709	113400	350697660	5820	5820	5820	5820	0
524	20240709	113300	350697660	5820	5820	5820	5820	0
525	20240709	113200	350697660	5820	5820	5820	5820	0
526	20240709	113100	350697660	5820	5820	5820	5820	0
527	20240709	113000	350697660	5820	5820	5820	5820	0
528	20240709	112900	350697660	5820	5820	5820	5820	6
529	20240709	112800	350662740	5820	5820	5820	5820	0
530	20240709	112700	350662740	5820	5820	5820	5820	0
531	20240709	112600	350662740	5820	5820	5820	5820	0
532	20240709	112500	350662740	5820	5820	5820	5820	0
533	20240709	112400	350662740	5820	5820	5820	5820	0
534	20240709	112300	350662740	5820	5820	5820	5820	0
535	20240709	112200	350662740	5820	5820	5820	5820	0
536	20240709	112100	350662740	5820	5820	5820	5820	16
537	20240709	112000	350569620	5810	5820	5820	5810	1000
538	20240709	111900	344755060	5840	5840	5840	5840	0
539	20240709	111800	344755060	5840	5840	5840	5840	0
540	20240709	111700	344755060	5840	5840	5840	5840	160
541	20240709	111600	343820660	5840	5840	5840	5840	1
542	20240709	111500	343814820	5820	5820	5820	5820	0
543	20240709	111400	343814820	5820	5840	5840	5810	2000
544	20240709	111300	332177150	5870	5870	5870	5870	0
545	20240709	111200	332177150	5870	5870	5870	5870	1
546	20240709	111100	332171280	5870	5870	5870	5870	1
547	20240709	111000	332165410	5840	5840	5840	5840	0
548	20240709	110900	332165410	5840	5840	5840	5840	7
549	20240709	110800	332124530	5840	5840	5840	5840	0
550	20240709	110700	332124530	5840	5820	5840	5820	819
551	20240709	110600	327355050	5860	5860	5860	5860	30
552	20240709	110500	327179250	5860	5860	5860	5860	0
553	20240709	110400	327179250	5860	5860	5860	5860	0
554	20240709	110300	327179250	5860	5860	5860	5860	299
555	20240709	110200	325427110	5860	5860	5860	5820	96
556	20240709	110100	324868310	5820	5820	5820	5820	0
557	20240709	110000	324868310	5820	5820	5820	5820	0
558	20240709	105900	324868310	5820	5850	5850	5820	1000
559	20240709	105800	319044030	5850	5850	5850	5850	500
560	20240709	105700	316119030	5850	5850	5850	5850	0
561	20240709	105600	316119030	5850	5850	5850	5850	0
562	20240709	105500	316119030	5850	5850	5850	5850	0
563	20240709	105400	316119030	5850	5850	5850	5850	0
564	20240709	105300	316119030	5850	5850	5850	5850	0
565	20240709	105200	316119030	5850	5850	5850	5850	0
566	20240709	105100	316119030	5850	5850	5850	5850	24
567	20240709	105000	315978630	5850	5850	5850	5850	0
568	20240709	104900	315978630	5850	5850	5850	5850	0
569	20240709	104800	315978630	5850	5850	5850	5850	0
570	20240709	104700	315978630	5850	5850	5850	5850	0
571	20240709	104600	315978630	5850	5850	5850	5850	0
572	20240709	104500	315978630	5850	5850	5850	5850	0
573	20240709	104400	315978630	5850	5850	5850	5850	0
574	20240709	104300	315978630	5850	5850	5850	5850	0
575	20240709	104200	315978630	5850	5850	5850	5850	0
576	20240709	104100	315978630	5850	5850	5850	5850	0
577	20240709	104000	315978630	5850	5850	5850	5850	0
578	20240709	103900	315978630	5850	5850	5850	5850	110
579	20240709	103800	315335130	5840	5840	5840	5840	13
580	20240709	103700	315259210	5830	5860	5860	5830	4653
581	20240709	103600	288093880	5860	5870	5870	5860	2848
582	20240709	103500	271399320	5880	5880	5880	5880	0
583	20240709	103400	271399320	5880	5880	5880	5880	10
584	20240709	103300	271340520	5890	5890	5890	5890	0
585	20240709	103200	271340520	5890	5890	5890	5890	680
586	20240709	103100	267335320	5900	5900	5900	5900	10
587	20240709	103000	267276320	5920	5920	5920	5920	45
588	20240709	102900	267009920	5920	5920	5920	5920	2
589	20240709	102800	266998080	5900	5900	5900	5900	30
590	20240709	102700	266821080	5900	5910	5910	5900	500
591	20240709	102600	263870780	5910	5920	5920	5910	549
592	20240709	102500	260620980	5960	5900	5960	5900	1438
593	20240709	102400	252135820	5900	5900	5900	5900	0
594	20240709	102300	252135820	5900	5900	5900	5900	300
595	20240709	102200	250365820	5890	5890	5890	5890	30
596	20240709	102100	250189120	5890	5890	5890	5890	2
597	20240709	102000	250177340	5890	5890	5890	5890	531
598	20240709	101900	247049750	5880	5880	5880	5880	0
599	20240709	101800	247049750	5880	5880	5880	5880	0
600	20240709	101700	247049750	5880	5880	5880	5880	0
601	20240709	101600	247049750	5880	5880	5880	5880	1
602	20240709	101500	247043870	5880	5880	5880	5880	10
603	20240709	101400	246985070	5880	5880	5880	5880	50
604	20240709	101300	246691070	5880	5880	5880	5880	0
605	20240709	101200	246691070	5880	5880	5880	5880	3
606	20240709	101100	246673430	5880	5880	5880	5880	1552
607	20240709	101000	237547670	5880	5910	5910	5880	763
608	20240709	100900	233052730	5920	5930	5930	5920	313
609	20240709	100800	231198770	5970	5960	5970	5960	2000
610	20240709	100700	219260450	5930	5970	5970	5930	1207
611	20240709	100600	212067140	5980	5980	5980	5980	50
612	20240709	100500	211768140	6020	6020	6020	6020	53
613	20240709	100400	211449080	6000	6000	6000	6000	127
614	20240709	100300	210687080	6020	6020	6020	6020	485
615	20240709	100200	207767380	6020	6000	6020	6000	552
616	20240709	100100	204446360	6020	6020	6020	6020	0
617	20240709	100000	204446360	6020	6020	6020	6020	554
618	20240709	095900	201111280	6020	6020	6020	6020	121
619	20240709	095800	200382860	6020	6030	6030	6000	751
620	20240709	095700	195871620	6030	6010	6030	6010	1170
621	20240709	095600	188827380	6010	6010	6010	6010	253
622	20240709	095500	187306850	6000	6000	6000	6000	181
623	20240709	095400	186220850	6020	6010	6020	6000	1527
624	20240709	095300	177048420	6010	6000	6010	6000	143
625	20240709	095200	176189320	6000	5990	6000	5990	370
626	20240709	095100	173969600	5990	5990	5990	5990	172
627	20240709	095000	172939320	5990	5980	5990	5980	424
628	20240709	094900	170400060	5960	5960	5960	5960	198
629	20240709	094800	169219980	5950	5950	5950	5950	100
630	20240709	094700	168624980	5950	5950	5950	5950	24
631	20240709	094600	168482180	5950	5960	5960	5950	12
632	20240709	094500	168410680	5970	5970	5970	5970	201
633	20240709	094400	167210710	5970	5970	5970	5970	60
634	20240709	094300	166852510	5970	5970	5970	5960	2408
635	20240709	094200	152479750	5970	5970	5970	5970	0
636	20240709	094100	152479750	5970	5970	5970	5960	50
637	20240709	094000	152181260	5980	5960	5980	5960	47
638	20240709	093900	151900540	5970	5970	5970	5970	0
639	20240709	093800	151900540	5970	6040	6040	5970	13
640	20240709	093700	151822130	6020	5930	6020	5930	4218
641	20240709	093600	126548390	5920	5920	5920	5920	500
642	20240709	093500	123588390	5920	5910	5920	5900	743
643	20240709	093400	119200050	5900	5880	5900	5880	638
644	20240709	093300	115442230	5870	5870	5870	5870	16
645	20240709	093200	115348310	5870	5870	5870	5870	0
646	20240709	093100	115348310	5870	5870	5870	5870	1
647	20240709	093000	115342440	5830	5830	5830	5830	0
648	20240709	092900	115342440	5830	5830	5830	5830	0
649	20240709	092800	115342440	5830	5810	5830	5810	8054
650	20240709	092700	68392620	5830	5830	5830	5820	2073
651	20240709	092600	56310800	5830	5830	5830	5830	0
652	20240709	092500	56310800	5830	5830	5830	5830	0
653	20240709	092400	56310800	5830	5830	5830	5830	0
654	20240709	092300	56310800	5830	5840	5840	5830	677
655	20240709	092200	52363440	5830	5830	5830	5830	0
656	20240709	092100	52363440	5830	5830	5830	5830	0
657	20240709	092000	52363440	5830	5830	5830	5830	0
658	20240709	091900	52363440	5830	5890	5890	5830	1028
659	20240709	091800	46352660	5900	5900	5900	5900	78
660	20240709	091700	45892460	5900	5900	5900	5900	0
661	20240709	091600	45892460	5900	5870	5900	5870	201
662	20240709	091500	44712560	5870	5920	5930	5870	3210
663	20240709	091400	25680050	5920	5850	5920	5850	834
664	20240709	091300	20785180	5850	5870	5870	5850	48
665	20240709	091200	20504180	5850	5840	5850	5840	182
666	20240709	091100	19439690	5840	5840	5840	5840	157
667	20240709	091000	18522810	5830	5820	5830	5820	168
668	20240709	090900	17543670	5790	5790	5790	5790	0
669	20240709	090800	17543670	5790	5800	5800	5790	52
670	20240709	090700	17242550	5800	5770	5800	5750	763
671	20240709	090600	12846120	5770	5800	5800	5770	424
672	20240709	090500	10395770	5810	5810	5810	5800	921
673	20240709	090400	5051960	5840	5840	5840	5840	101
674	20240709	090300	4462120	5850	5850	5850	5850	1
675	20240709	090200	4456270	5810	5810	5810	5810	714
676	20240709	090100	307930	5810	5810	5810	5810	49
677	20240709	090000	23240	5810	5810	5810	5810	4