KissMeData/032980/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191800	226729151	1000	1000	1000	1000	2047
3	20240709	191700	226729151	1000	1000	1000	1000	0
4	20240709	191600	226729151	1000	1000	1000	1000	0
5	20240709	191500	226729151	1000	1000	1000	1000	0
6	20240709	191400	226729151	1000	1000	1000	1000	0
7	20240709	191300	226729151	1000	1000	1000	1000	0
8	20240709	191200	226729151	1000	1000	1000	1000	0
9	20240709	191100	226729151	1000	1000	1000	1000	0
10	20240709	191000	226729151	1000	1000	1000	1000	0
11	20240709	190900	226729151	1000	1000	1000	1000	0
12	20240709	190800	226729151	1000	1000	1000	1000	0
13	20240709	190700	226729151	1000	1000	1000	1000	0
14	20240709	190600	226729151	1000	1000	1000	1000	0
15	20240709	190500	226729151	1000	1000	1000	1000	0
16	20240709	190400	226729151	1000	1000	1000	1000	0
17	20240709	190300	226729151	1000	1000	1000	1000	0
18	20240709	190200	226729151	1000	1000	1000	1000	0
19	20240709	190100	226729151	1000	1000	1000	1000	0
20	20240709	190000	226729151	1000	1000	1000	1000	0
21	20240709	185900	226729151	1000	1000	1000	1000	0
22	20240709	185800	226729151	1000	1000	1000	1000	0
23	20240709	185700	226729151	1000	1000	1000	1000	0
24	20240709	185600	226729151	1000	1000	1000	1000	0
25	20240709	185500	226729151	1000	1000	1000	1000	0
26	20240709	185400	226729151	1000	1000	1000	1000	0
27	20240709	185300	226729151	1000	1000	1000	1000	0
28	20240709	185200	226729151	1000	1000	1000	1000	0
29	20240709	185100	226729151	1000	1000	1000	1000	0
30	20240709	185000	226729151	1000	1000	1000	1000	0
31	20240709	184900	226729151	1000	1000	1000	1000	0
32	20240709	184800	226729151	1000	1000	1000	1000	2047
33	20240709	184700	226729151	1000	1000	1000	1000	0
34	20240709	184600	226729151	1000	1000	1000	1000	0
35	20240709	184500	226729151	1000	1000	1000	1000	0
36	20240709	184400	226729151	1000	1000	1000	1000	0
37	20240709	184300	226729151	1000	1000	1000	1000	0
38	20240709	184200	226729151	1000	1000	1000	1000	0
39	20240709	184100	226729151	1000	1000	1000	1000	0
40	20240709	184000	226729151	1000	1000	1000	1000	0
41	20240709	183900	226729151	1000	1000	1000	1000	0
42	20240709	183800	226729151	1000	1000	1000	1000	0
43	20240709	183700	226729151	1000	1000	1000	1000	0
44	20240709	183600	226729151	1000	1000	1000	1000	0
45	20240709	183500	226729151	1000	1000	1000	1000	0
46	20240709	183400	226729151	1000	1000	1000	1000	0
47	20240709	183300	226729151	1000	1000	1000	1000	0
48	20240709	183200	226729151	1000	1000	1000	1000	0
49	20240709	183100	226729151	1000	1000	1000	1000	0
50	20240709	183000	226729151	1000	1000	1000	1000	0
51	20240709	182900	226729151	1000	1000	1000	1000	0
52	20240709	182800	226729151	1000	1000	1000	1000	0
53	20240709	182700	226729151	1000	1000	1000	1000	0
54	20240709	182600	226729151	1000	1000	1000	1000	0
55	20240709	182500	226729151	1000	1000	1000	1000	0
56	20240709	182400	226729151	1000	1000	1000	1000	0
57	20240709	182300	226729151	1000	1000	1000	1000	0
58	20240709	182200	226729151	1000	1000	1000	1000	0
59	20240709	182100	226729151	1000	1000	1000	1000	0
60	20240709	182000	226729151	1000	1000	1000	1000	0
61	20240709	181900	226729151	1000	1000	1000	1000	0
62	20240709	181800	226729151	1000	1000	1000	1000	2047
63	20240709	181700	226729151	1000	1000	1000	1000	0
64	20240709	181600	226729151	1000	1000	1000	1000	0
65	20240709	181500	226729151	1000	1000	1000	1000	0
66	20240709	181400	226729151	1000	1000	1000	1000	0
67	20240709	181300	226729151	1000	1000	1000	1000	0
68	20240709	181200	226729151	1000	1000	1000	1000	0
69	20240709	181100	226729151	1000	1000	1000	1000	0
70	20240709	181000	226729151	1000	1000	1000	1000	0
71	20240709	180900	226729151	1000	1000	1000	1000	0
72	20240709	180800	226729151	1000	1000	1000	1000	0
73	20240709	180700	226729151	1000	1000	1000	1000	0
74	20240709	180600	226729151	1000	1000	1000	1000	0
75	20240709	180500	226729151	1000	1000	1000	1000	0
76	20240709	180400	226729151	1000	1000	1000	1000	0
77	20240709	180300	226729151	1000	1000	1000	1000	0
78	20240709	180200	226729151	1000	1000	1000	1000	0
79	20240709	180100	226729151	1000	1000	1000	1000	0
80	20240709	180000	226729151	1000	1000	1000	1000	0
81	20240709	175900	226729151	1000	1000	1000	1000	0
82	20240709	175800	226729151	1000	1000	1000	1000	0
83	20240709	175700	226729151	1000	1000	1000	1000	0
84	20240709	175600	226729151	1000	1000	1000	1000	0
85	20240709	175500	226729151	1000	1000	1000	1000	0
86	20240709	175400	226729151	1000	1000	1000	1000	0
87	20240709	175300	226729151	1000	1000	1000	1000	0
88	20240709	175200	226729151	1000	1000	1000	1000	0
89	20240709	175100	226729151	1000	1000	1000	1000	0
90	20240709	175000	226729151	1000	1000	1000	1000	0
91	20240709	174900	226729151	1000	1000	1000	1000	0
92	20240709	174800	226729151	1000	1000	1000	1000	2047
93	20240709	174700	226729151	1000	1000	1000	1000	0
94	20240709	174600	226729151	1000	1000	1000	1000	0
95	20240709	174500	226729151	1000	1000	1000	1000	0
96	20240709	174400	226729151	1000	1000	1000	1000	0
97	20240709	174300	226729151	1000	1000	1000	1000	0
98	20240709	174200	226729151	1000	1000	1000	1000	0
99	20240709	174100	226729151	1000	1000	1000	1000	0
100	20240709	174000	226729151	1000	1000	1000	1000	0
101	20240709	173900	226729151	1000	1000	1000	1000	0
102	20240709	173800	226729151	1000	1000	1000	1000	0
103	20240709	173700	226729151	1000	1000	1000	1000	0
104	20240709	173600	226729151	1000	1000	1000	1000	0
105	20240709	173500	226729151	1000	1000	1000	1000	0
106	20240709	173400	226729151	1000	1000	1000	1000	0
107	20240709	173300	226729151	1000	1000	1000	1000	0
108	20240709	173200	226729151	1000	1000	1000	1000	0
109	20240709	173100	226729151	1000	1000	1000	1000	0
110	20240709	173000	226729151	1000	1000	1000	1000	0
111	20240709	172900	226729151	1000	1000	1000	1000	0
112	20240709	172800	226729151	1000	1000	1000	1000	0
113	20240709	172700	226729151	1000	1000	1000	1000	0
114	20240709	172600	226729151	1000	1000	1000	1000	0
115	20240709	172500	226729151	1000	1000	1000	1000	0
116	20240709	172400	226729151	1000	1000	1000	1000	0
117	20240709	172300	226729151	1000	1000	1000	1000	0
118	20240709	172200	226729151	1000	1000	1000	1000	0
119	20240709	172100	226729151	1000	1000	1000	1000	0
120	20240709	172000	226729151	1000	1000	1000	1000	0
121	20240709	171900	226729151	1000	1000	1000	1000	0
122	20240709	171800	226729151	1000	1000	1000	1000	2047
123	20240709	171700	226729151	1000	1000	1000	1000	0
124	20240709	171600	226729151	1000	1000	1000	1000	0
125	20240709	171500	226729151	1000	1000	1000	1000	0
126	20240709	171400	226729151	1000	1000	1000	1000	0
127	20240709	171300	226729151	1000	1000	1000	1000	0
128	20240709	171200	226729151	1000	1000	1000	1000	0
129	20240709	171100	226729151	1000	1000	1000	1000	0
130	20240709	171000	226729151	1000	1000	1000	1000	0
131	20240709	170900	226729151	1000	1000	1000	1000	0
132	20240709	170800	226729151	1000	1000	1000	1000	0
133	20240709	170700	226729151	1000	1000	1000	1000	0
134	20240709	170600	226729151	1000	1000	1000	1000	0
135	20240709	170500	226729151	1000	1000	1000	1000	0
136	20240709	170400	226729151	1000	1000	1000	1000	0
137	20240709	170300	226729151	1000	1000	1000	1000	0
138	20240709	170200	226729151	1000	1000	1000	1000	0
139	20240709	170100	226729151	1000	1000	1000	1000	0
140	20240709	170000	226729151	1000	1000	1000	1000	0
141	20240709	165900	226729151	1000	1000	1000	1000	0
142	20240709	165800	226729151	1000	1000	1000	1000	0
143	20240709	165700	226729151	1000	1000	1000	1000	0
144	20240709	165600	226729151	1000	1000	1000	1000	0
145	20240709	165500	226729151	1000	1000	1000	1000	0
146	20240709	165400	226729151	1000	1000	1000	1000	0
147	20240709	165300	226729151	1000	1000	1000	1000	0
148	20240709	165200	226729151	1000	1000	1000	1000	0
149	20240709	165100	226729151	1000	1000	1000	1000	0
150	20240709	165000	226729151	1000	1000	1000	1000	0
151	20240709	164900	226729151	1000	1000	1000	1000	0
152	20240709	164800	226729151	1000	1000	1000	1000	2047
153	20240709	164700	226729151	1000	1000	1000	1000	0
154	20240709	164600	226729151	1000	1000	1000	1000	0
155	20240709	164500	226729151	1000	1000	1000	1000	0
156	20240709	164400	226729151	1000	1000	1000	1000	0
157	20240709	164300	226729151	1000	1000	1000	1000	0
158	20240709	164200	226729151	1000	1000	1000	1000	0
159	20240709	164100	226729151	1000	1000	1000	1000	0
160	20240709	164000	226729151	1000	1000	1000	1000	0
161	20240709	163900	226729151	1000	1000	1000	1000	0
162	20240709	163800	226729151	1000	1000	1000	1000	0
163	20240709	163700	226729151	1000	1000	1000	1000	0
164	20240709	163600	226729151	1000	1000	1000	1000	0
165	20240709	163500	226729151	1000	1000	1000	1000	0
166	20240709	163400	226729151	1000	1000	1000	1000	0
167	20240709	163300	226729151	1000	1000	1000	1000	0
168	20240709	163200	226729151	1000	1000	1000	1000	0
169	20240709	163100	226729151	1000	1000	1000	1000	0
170	20240709	163000	226729151	1000	1000	1000	1000	0
171	20240709	162900	226729151	1000	1000	1000	1000	0
172	20240709	162800	226729151	1000	1000	1000	1000	0
173	20240709	162700	226729151	1000	1000	1000	1000	0
174	20240709	162600	226729151	1000	1000	1000	1000	0
175	20240709	162500	226729151	1000	1000	1000	1000	0
176	20240709	162400	226729151	1000	1000	1000	1000	0
177	20240709	162300	226729151	1000	1000	1000	1000	0
178	20240709	162200	226729151	1000	1000	1000	1000	0
179	20240709	162100	226729151	1000	1000	1000	1000	0
180	20240709	162000	226729151	1000	1000	1000	1000	0
181	20240709	161900	226729151	1000	1000	1000	1000	0
182	20240709	161800	226729151	1000	1000	1000	1000	2047
183	20240709	161700	226729151	1000	1000	1000	1000	0
184	20240709	161600	226729151	1000	1000	1000	1000	0
185	20240709	161500	226729151	1000	1000	1000	1000	0
186	20240709	161400	226729151	1000	1000	1000	1000	0
187	20240709	161300	226729151	1000	1000	1000	1000	0
188	20240709	161200	226729151	1000	1000	1000	1000	0
189	20240709	161100	226729151	1000	1000	1000	1000	0
190	20240709	161000	226729151	1000	1000	1000	1000	0
191	20240709	160900	226729151	1000	1000	1000	1000	0
192	20240709	160800	226729151	1000	1000	1000	1000	0
193	20240709	160700	226729151	1000	1000	1000	1000	0
194	20240709	160600	226729151	1000	1000	1000	1000	0
195	20240709	160500	226729151	1000	1000	1000	1000	0
196	20240709	160400	226729151	1000	1000	1000	1000	0
197	20240709	160300	226729151	1000	1000	1000	1000	0
198	20240709	160200	226729151	1000	1000	1000	1000	0
199	20240709	160100	226729151	1000	1000	1000	1000	0
200	20240709	160000	226729151	1000	1000	1000	1000	0
201	20240709	155900	226729151	1000	1000	1000	1000	0
202	20240709	155800	226729151	1000	1000	1000	1000	0
203	20240709	155700	226729151	1000	1000	1000	1000	0
204	20240709	155600	226729151	1000	1000	1000	1000	0
205	20240709	155500	226729151	1000	1000	1000	1000	0
206	20240709	155400	226729151	1000	1000	1000	1000	0
207	20240709	155300	226729151	1000	1000	1000	1000	0
208	20240709	155200	226729151	1000	1000	1000	1000	0
209	20240709	155100	226729151	1000	1000	1000	1000	0
210	20240709	155000	226729151	1000	1000	1000	1000	0
211	20240709	154900	226729151	1000	1000	1000	1000	0
212	20240709	154800	226729151	1000	1000	1000	1000	2047
213	20240709	154700	226729151	1000	1000	1000	1000	0
214	20240709	154600	226729151	1000	1000	1000	1000	0
215	20240709	154500	226729151	1000	1000	1000	1000	0
216	20240709	154400	226729151	1000	1000	1000	1000	0
217	20240709	154300	226729151	1000	1000	1000	1000	0
218	20240709	154200	226729151	1000	1000	1000	1000	0
219	20240709	154100	226729151	1000	1000	1000	1000	0
220	20240709	154000	226729151	1000	1000	1000	1000	0
221	20240709	153900	226729151	1000	1000	1000	1000	0
222	20240709	153800	226729151	1000	1000	1000	1000	0
223	20240709	153700	226729151	1000	1000	1000	1000	0
224	20240709	153600	226729151	1000	1000	1000	1000	0
225	20240709	153500	226729151	1000	1000	1000	1000	0
226	20240709	153400	226729151	1000	1000	1000	1000	0
227	20240709	153300	226729151	1000	1000	1000	1000	0
228	20240709	153200	226729151	1000	1000	1000	1000	0
229	20240709	153100	226729151	1000	1000	1000	1000	0
230	20240709	153000	226729151	1000	1000	1000	1000	2047
231	20240709	152900	224682151	1004	1004	1004	1004	0
232	20240709	152800	224682151	1004	1004	1004	1004	0
233	20240709	152700	224682151	1004	1004	1004	1004	0
234	20240709	152600	224682151	1004	1004	1004	1004	0
235	20240709	152500	224682151	1004	1004	1004	1004	0
236	20240709	152400	224682151	1004	1004	1004	1004	0
237	20240709	152300	224682151	1004	1004	1004	1004	0
238	20240709	152200	224682151	1004	1004	1004	1004	0
239	20240709	152100	224682151	1004	1004	1004	1004	0
240	20240709	152000	224682151	1004	1004	1004	1004	0
241	20240709	151900	224682151	1004	1010	1013	1004	822
242	20240709	151800	223853134	1013	1014	1014	1013	19
243	20240709	151700	223833869	1010	1010	1010	1010	91
244	20240709	151600	223741959	1010	1010	1010	1010	0
245	20240709	151500	223741959	1010	1010	1011	1010	3
246	20240709	151400	223738928	1017	1017	1017	1017	0
247	20240709	151300	223738928	1017	1005	1017	1005	500
248	20240709	151200	223235062	999	1004	1004	999	3340
249	20240709	151100	219898390	1002	1002	1002	1002	9
250	20240709	151000	219889372	1003	1005	1005	1003	3
251	20240709	150900	219886359	1005	1005	1005	1005	122
252	20240709	150800	219763749	1005	1005	1005	1005	0
253	20240709	150700	219763749	1005	1006	1006	1005	797
254	20240709	150600	218962757	1005	1005	1005	1005	0
255	20240709	150500	218962757	1005	1008	1008	1005	5
256	20240709	150400	218957726	1019	1019	1019	1019	0
257	20240709	150300	218957726	1019	1019	1019	1019	0
258	20240709	150200	218957726	1019	1019	1019	1019	0
259	20240709	150100	218957726	1019	1019	1019	1019	0
260	20240709	150000	218957726	1019	1019	1019	1019	0
261	20240709	145900	218957726	1019	1019	1019	1019	0
262	20240709	145800	218957726	1019	1019	1019	1019	0
263	20240709	145700	218957726	1019	1019	1019	1019	3508
264	20240709	145600	215383074	1019	1019	1019	1019	0
265	20240709	145500	215383074	1019	1018	1019	1018	940
266	20240709	145400	214426153	1017	1016	1017	1016	929
267	20240709	145300	213481927	1016	1016	1016	1016	0
268	20240709	145200	213481927	1016	1016	1016	1016	0
269	20240709	145100	213481927	1016	1016	1016	1016	0
270	20240709	145000	213481927	1016	1016	1016	1016	0
271	20240709	144900	213481927	1016	1016	1016	1016	0
272	20240709	144800	213481927	1016	1016	1016	1016	0
273	20240709	144700	213481927	1016	1015	1016	1015	50
274	20240709	144600	213431148	1016	1016	1016	1016	0
275	20240709	144500	213431148	1016	1014	1016	1014	300
276	20240709	144400	213126632	1014	1014	1014	1014	0
277	20240709	144300	213126632	1014	1014	1014	1014	0
278	20240709	144200	213126632	1014	1014	1014	1014	0
279	20240709	144100	213126632	1014	1014	1014	1014	0
280	20240709	144000	213126632	1014	1014	1014	1014	0
281	20240709	143900	213126632	1014	1014	1014	1014	0
282	20240709	143800	213126632	1014	1014	1014	1014	0
283	20240709	143700	213126632	1014	1006	1015	1006	2001
284	20240709	143600	211100633	1004	1001	1004	1001	5807
285	20240709	143500	205278786	1000	999	1000	999	1576
286	20240709	143400	203702959	999	999	999	999	335
287	20240709	143300	203368294	999	996	999	996	4042
288	20240709	143200	199333477	994	994	994	994	0
289	20240709	143100	199333477	994	994	994	994	0
290	20240709	143000	199333477	994	994	994	994	0
291	20240709	142900	199333477	994	994	994	994	0
292	20240709	142800	199333477	994	994	994	994	0
293	20240709	142700	199333477	994	993	995	992	4316
294	20240709	142600	195048271	994	994	994	994	8
295	20240709	142500	195040319	994	994	994	994	0
296	20240709	142400	195040319	994	994	994	994	39
297	20240709	142300	195001553	995	995	995	995	37
298	20240709	142200	194964738	994	994	994	994	64
299	20240709	142100	194901122	995	995	995	995	0
300	20240709	142000	194901122	995	995	995	995	0
301	20240709	141900	194901122	995	995	995	995	0
302	20240709	141800	194901122	995	995	995	995	0
303	20240709	141700	194901122	995	995	995	995	0
304	20240709	141600	194901122	995	995	995	995	0
305	20240709	141500	194901122	995	995	995	995	0
306	20240709	141400	194901122	995	995	995	995	200
307	20240709	141300	194702122	990	990	990	990	0
308	20240709	141200	194702122	990	990	990	990	0
309	20240709	141100	194702122	990	990	990	990	0
310	20240709	141000	194702122	990	990	990	990	0
311	20240709	140900	194702122	990	990	990	990	0
312	20240709	140800	194702122	990	993	993	990	10000
313	20240709	140700	184795847	997	994	997	994	5
314	20240709	140600	184790870	993	991	993	991	84
315	20240709	140500	184707480	990	990	990	990	0
316	20240709	140400	184707480	990	990	990	990	0
317	20240709	140300	184707480	990	990	990	990	0
318	20240709	140200	184707480	990	992	992	990	36
319	20240709	140100	184671832	993	993	993	993	0
320	20240709	140000	184671832	993	993	993	993	3
321	20240709	135900	184668853	994	994	994	994	1
322	20240709	135800	184667859	995	995	995	995	10
323	20240709	135700	184657909	995	995	995	995	0
324	20240709	135600	184657909	995	995	995	995	0
325	20240709	135500	184657909	995	995	995	995	0
326	20240709	135400	184657909	995	995	995	995	0
327	20240709	135300	184657909	995	996	996	995	124
328	20240709	135200	184534508	997	997	997	997	0
329	20240709	135100	184534508	997	997	997	997	0
330	20240709	135000	184534508	997	997	997	997	0
331	20240709	134900	184534508	997	997	997	997	0
332	20240709	134800	184534508	997	997	997	997	30
333	20240709	134700	184504598	998	998	998	998	0
334	20240709	134600	184504598	998	998	998	998	100
335	20240709	134500	184404798	998	998	998	998	0
336	20240709	134400	184404798	998	998	998	998	200
337	20240709	134300	184205198	998	998	998	998	0
338	20240709	134200	184205198	998	998	998	998	50
339	20240709	134100	184155298	1000	1000	1000	1000	0
340	20240709	134000	184155298	1000	1000	1000	1000	0
341	20240709	133900	184155298	1000	1000	1000	1000	0
342	20240709	133800	184155298	1000	1000	1000	1000	0
343	20240709	133700	184155298	1000	1000	1000	1000	0
344	20240709	133600	184155298	1000	1000	1000	1000	0
345	20240709	133500	184155298	1000	1000	1000	1000	0
346	20240709	133400	184155298	1000	1000	1000	1000	0
347	20240709	133300	184155298	1000	1000	1000	1000	0
348	20240709	133200	184155298	1000	1000	1000	1000	481
349	20240709	133100	183674298	1000	999	1000	999	3200
350	20240709	133000	180476017	999	999	999	999	1293
351	20240709	132900	179184310	999	999	999	999	0
352	20240709	132800	179184310	999	998	999	998	1005
353	20240709	132700	178180320	999	999	999	999	0
354	20240709	132600	178180320	999	999	999	999	0
355	20240709	132500	178180320	999	999	999	999	200
356	20240709	132400	177980520	999	999	999	992	1900
357	20240709	132300	176083050	999	998	999	998	5085
358	20240709	132200	171003635	998	997	998	997	500
359	20240709	132100	170504775	998	995	998	994	1002
360	20240709	132000	169505957	998	994	998	994	1500
361	20240709	131900	168010431	998	989	998	989	1000
362	20240709	131800	167019678	989	989	989	989	0
363	20240709	131700	167019678	989	989	989	989	0
364	20240709	131600	167019678	989	989	989	989	0
365	20240709	131500	167019678	989	989	989	989	1
366	20240709	131400	167018689	989	989	989	989	0
367	20240709	131300	167018689	989	989	989	989	0
368	20240709	131200	167018689	989	989	989	989	1
369	20240709	131100	167017700	985	985	985	985	0
370	20240709	131000	167017700	985	985	985	985	0
371	20240709	130900	167017700	985	985	985	985	0
372	20240709	130800	167017700	985	985	985	985	0
373	20240709	130700	167017700	985	985	985	985	0
374	20240709	130600	167017700	985	985	985	985	0
375	20240709	130500	167017700	985	985	985	985	0
376	20240709	130400	167017700	985	985	985	985	0
377	20240709	130300	167017700	985	988	988	984	5013
378	20240709	130200	162073906	988	988	988	988	0
379	20240709	130100	162073906	988	988	988	988	0
380	20240709	130000	162073906	988	988	988	988	0
381	20240709	125900	162073906	988	988	988	988	0
382	20240709	125800	162073906	988	988	988	988	0
383	20240709	125700	162073906	988	987	988	987	1320
384	20240709	125600	160769856	986	986	986	986	800
385	20240709	125500	159981056	986	986	986	986	0
386	20240709	125400	159981056	986	986	986	986	0
387	20240709	125300	159981056	986	986	986	986	0
388	20240709	125200	159981056	986	986	986	986	0
389	20240709	125100	159981056	986	986	986	986	290
390	20240709	125000	159695116	986	986	986	986	0
391	20240709	124900	159695116	986	986	986	986	0
392	20240709	124800	159695116	986	986	986	986	1000
393	20240709	124700	158709116	986	986	986	986	0
394	20240709	124600	158709116	986	986	986	986	0
395	20240709	124500	158709116	986	986	986	986	0
396	20240709	124400	158709116	986	982	986	982	394
397	20240709	124300	158322190	981	981	981	981	0
398	20240709	124200	158322190	981	981	981	981	925
399	20240709	124100	157414765	981	982	982	981	92
400	20240709	124000	157324512	981	981	981	981	0
401	20240709	123900	157324512	981	981	981	981	3
402	20240709	123800	157321569	982	982	982	982	25
403	20240709	123700	157297019	977	979	979	977	1360
404	20240709	123600	155967054	980	982	982	980	8640
405	20240709	123500	147499457	983	983	983	983	0
406	20240709	123400	147499457	983	983	983	983	345
407	20240709	123300	147160322	983	980	983	980	20
408	20240709	123200	147140692	980	980	980	980	0
409	20240709	123100	147140692	980	980	980	980	48
410	20240709	123000	147093652	980	980	980	980	20
411	20240709	122900	147074052	980	980	980	980	10
412	20240709	122800	147064252	980	980	980	980	922
413	20240709	122700	146160692	980	980	980	980	0
414	20240709	122600	146160692	980	980	980	980	50
415	20240709	122500	146111692	979	979	979	979	15
416	20240709	122400	146097007	979	979	980	979	1809
417	20240709	122300	144325847	980	980	980	980	174
418	20240709	122200	144155327	980	980	980	980	0
419	20240709	122100	144155327	980	983	983	980	10381
420	20240709	122000	133979974	984	988	988	984	5395
421	20240709	121900	128669072	988	988	988	988	0
422	20240709	121800	128669072	988	988	988	988	0
423	20240709	121700	128669072	988	988	988	988	0
424	20240709	121600	128669072	988	988	988	988	0
425	20240709	121500	128669072	988	988	988	988	1
426	20240709	121400	128668084	988	988	988	988	45
427	20240709	121300	128623624	988	988	988	988	0
428	20240709	121200	128623624	988	988	988	988	380
429	20240709	121100	128248184	987	987	987	987	0
430	20240709	121000	128248184	987	987	987	987	1
431	20240709	120900	128247197	987	984	987	984	20
432	20240709	120800	128227514	984	984	984	984	2
433	20240709	120700	128225546	982	983	983	982	100
434	20240709	120600	128127269	980	980	980	980	0
435	20240709	120500	128127269	980	980	980	980	0
436	20240709	120400	128127269	980	980	980	980	0
437	20240709	120300	128127269	980	985	985	980	1309
438	20240709	120200	126842790	986	986	986	986	0
439	20240709	120100	126842790	986	986	986	986	0
440	20240709	120000	126842790	986	986	986	986	230
441	20240709	115900	126616010	986	986	986	986	200
442	20240709	115800	126418810	976	976	976	976	0
443	20240709	115700	126418810	976	976	976	976	0
444	20240709	115600	126418810	976	981	981	976	6000
445	20240709	115500	120550319	982	982	982	982	423
446	20240709	115400	120134933	977	978	978	977	1358
447	20240709	115300	118806830	978	978	978	978	2620
448	20240709	115200	116244470	977	988	988	976	5084
449	20240709	115100	111261590	989	989	989	989	253
450	20240709	115000	111011373	990	990	990	989	1392
451	20240709	114900	109634459	990	990	990	990	1000
452	20240709	114800	108644459	990	990	990	990	2
453	20240709	114700	108642479	990	992	992	990	3000
454	20240709	114600	105671239	991	991	991	991	0
455	20240709	114500	105671239	991	991	991	991	0
456	20240709	114400	105671239	991	991	991	991	0
457	20240709	114300	105671239	991	994	994	991	30000
458	20240709	114200	75940616	999	999	999	999	0
459	20240709	114100	75940616	999	999	999	999	200
460	20240709	114000	75740816	999	999	999	999	0
461	20240709	113900	75740816	999	997	999	997	1036
462	20240709	113800	74705933	997	997	997	997	0
463	20240709	113700	74705933	997	998	998	997	3
464	20240709	113600	74702941	998	998	998	998	0
465	20240709	113500	74702941	998	998	998	998	0
466	20240709	113400	74702941	998	998	998	998	0
467	20240709	113300	74702941	998	998	998	998	50
468	20240709	113200	74653041	998	998	998	998	0
469	20240709	113100	74653041	998	998	998	998	1
470	20240709	113000	74652043	999	999	999	999	0
471	20240709	112900	74652043	999	999	999	999	0
472	20240709	112800	74652043	999	999	999	999	1
473	20240709	112700	74651044	999	999	999	999	12
474	20240709	112600	74639056	990	990	990	990	0
475	20240709	112500	74639056	990	997	997	990	20000
476	20240709	112400	54790633	997	997	997	997	0
477	20240709	112300	54790633	997	997	997	997	0
478	20240709	112200	54790633	997	997	997	997	0
479	20240709	112100	54790633	997	997	997	997	0
480	20240709	112000	54790633	997	997	997	997	0
481	20240709	111900	54790633	997	997	997	997	100
482	20240709	111800	54690933	997	997	997	997	0
483	20240709	111700	54690933	997	997	997	997	0
484	20240709	111600	54690933	997	997	997	997	0
485	20240709	111500	54690933	997	997	997	997	77
486	20240709	111400	54614164	997	997	997	997	0
487	20240709	111300	54614164	997	993	997	990	1018
488	20240709	111200	53606328	997	996	997	990	7702
489	20240709	111100	45973500	996	996	996	996	280
490	20240709	111000	45694620	996	996	996	996	100
491	20240709	110900	45595020	997	997	997	997	20
492	20240709	110800	45575080	997	997	997	997	0
493	20240709	110700	45575080	997	997	997	997	0
494	20240709	110600	45575080	997	997	997	997	105
495	20240709	110500	45470395	996	996	996	996	0
496	20240709	110400	45470395	996	996	996	996	10
497	20240709	110300	45460435	996	996	996	996	21
498	20240709	110200	45439519	996	997	997	996	51
499	20240709	110100	45388676	997	997	997	997	0
500	20240709	110000	45388676	997	998	998	997	2
501	20240709	105900	45386681	999	999	999	999	0
502	20240709	105800	45386681	999	999	999	999	5
503	20240709	105700	45381686	999	992	999	992	501
504	20240709	105600	44884687	990	999	999	990	5150
505	20240709	105500	39782634	1000	999	1000	999	252
506	20240709	105400	39530654	1000	998	1000	997	299
507	20240709	105300	39232500	995	1003	1003	995	7000
508	20240709	105200	32244356	1003	1004	1004	1003	204
509	20240709	105100	32039639	1003	1003	1003	1003	0
510	20240709	105000	32039639	1003	1003	1003	1003	201
511	20240709	104900	31838036	1004	1004	1004	1004	0
512	20240709	104800	31838036	1004	1004	1004	1004	0
513	20240709	104700	31838036	1004	1004	1004	1004	0
514	20240709	104600	31838036	1004	1004	1004	1004	200
515	20240709	104500	31637236	1004	1004	1004	1004	0
516	20240709	104400	31637236	1004	1004	1004	1004	0
517	20240709	104300	31637236	1004	1004	1004	1004	0
518	20240709	104200	31637236	1004	1005	1005	1004	4
519	20240709	104100	31633219	1004	1004	1004	1004	0
520	20240709	104000	31633219	1004	1004	1004	1004	0
521	20240709	103900	31633219	1004	1004	1004	1004	0
522	20240709	103800	31633219	1004	1004	1004	1004	0
523	20240709	103700	31633219	1004	1004	1004	1004	300
524	20240709	103600	31332019	1004	1003	1004	1003	9
525	20240709	103500	31322988	1002	1002	1002	1002	0
526	20240709	103400	31322988	1002	1002	1002	1002	0
527	20240709	103300	31322988	1002	1002	1002	1002	353
528	20240709	103200	30969282	1002	1002	1002	1002	560
529	20240709	103100	30408162	1002	1002	1002	1002	5
530	20240709	103000	30403152	1002	1002	1002	1002	118
531	20240709	102900	30284916	1002	1002	1002	1002	29
532	20240709	102800	30255858	1002	1002	1002	1002	1
533	20240709	102700	30254856	1002	1002	1002	1002	0
534	20240709	102600	30254856	1002	1002	1002	1002	0
535	20240709	102500	30254856	1002	1002	1002	1002	0
536	20240709	102400	30254856	1002	1002	1002	1002	19
537	20240709	102300	30235818	1002	1003	1003	1002	309
538	20240709	102200	29926181	1002	1002	1002	1002	200
539	20240709	102100	29725781	1001	1001	1001	1001	0
540	20240709	102000	29725781	1001	1001	1001	1001	0
541	20240709	101900	29725781	1001	1001	1001	1001	2
542	20240709	101800	29723779	1001	1001	1001	1001	0
543	20240709	101700	29723779	1001	1001	1001	1001	114
544	20240709	101600	29609665	1001	1001	1001	1001	615
545	20240709	101500	28994050	1001	1001	1001	1001	0
546	20240709	101400	28994050	1001	1001	1001	1001	0
547	20240709	101300	28994050	1001	1001	1001	1001	0
548	20240709	101200	28994050	1001	1001	1001	1001	0
549	20240709	101100	28994050	1001	1001	1001	1001	0
550	20240709	101000	28994050	1001	1005	1005	1001	102
551	20240709	100900	28891764	1005	1005	1005	1005	50
552	20240709	100800	28841514	1005	1005	1005	1005	3
553	20240709	100700	28838499	1000	1001	1001	1000	2000
554	20240709	100600	26838491	1000	1000	1000	1000	0
555	20240709	100500	26838491	1000	1000	1000	1000	0
556	20240709	100400	26838491	1000	1000	1000	1000	0
557	20240709	100300	26838491	1000	1000	1000	1000	1
558	20240709	100200	26837491	1005	1004	1005	1004	1217
559	20240709	100100	25614868	1004	1004	1004	1004	0
560	20240709	100000	25614868	1004	1004	1004	1004	1
561	20240709	095900	25613864	1004	998	1004	998	39
562	20240709	095800	25574936	998	998	998	998	600
563	20240709	095700	24976136	998	1000	1000	998	4000
564	20240709	095600	20983831	1005	1005	1005	1005	76
565	20240709	095500	20907451	1000	1005	1005	1000	3
566	20240709	095400	20904441	1004	1005	1005	1004	333
567	20240709	095300	20569777	999	1000	1000	999	1760
568	20240709	095200	18809831	999	1003	1004	999	5549
569	20240709	095100	13258664	1004	1006	1006	1004	1402
570	20240709	095000	11850164	1006	1006	1006	1006	0
571	20240709	094900	11850164	1006	1006	1006	1006	0
572	20240709	094800	11850164	1006	1006	1006	1006	0
573	20240709	094700	11850164	1006	1006	1006	1006	0
574	20240709	094600	11850164	1006	1006	1006	1006	0
575	20240709	094500	11850164	1006	1006	1006	1006	0
576	20240709	094400	11850164	1006	1006	1006	1006	0
577	20240709	094300	11850164	1006	1011	1011	1006	1505
578	20240709	094200	10336109	1006	1007	1007	1006	205
579	20240709	094100	10129794	1009	1009	1009	1009	0
580	20240709	094000	10129794	1009	1009	1009	1009	0
581	20240709	093900	10129794	1009	1009	1009	1009	0
582	20240709	093800	10129794	1009	1010	1010	1009	4216
583	20240709	093700	5875771	1009	1009	1009	1009	1
584	20240709	093600	5874762	1010	1010	1010	1010	100
585	20240709	093500	5773762	1010	1010	1010	1010	100
586	20240709	093400	5672762	1009	1009	1009	1009	10
587	20240709	093300	5662672	1015	1010	1015	1010	6
588	20240709	093200	5656607	1015	1015	1015	1009	7
589	20240709	093100	5649532	1007	1007	1007	1007	0
590	20240709	093000	5649532	1007	1007	1007	1007	0
591	20240709	092900	5649532	1007	1007	1007	1007	0
592	20240709	092800	5649532	1007	1011	1017	1007	207
593	20240709	092700	5439946	1010	1010	1010	1010	0
594	20240709	092600	5439946	1010	1010	1010	1010	320
595	20240709	092500	5116746	1005	1005	1005	1005	0
596	20240709	092400	5116746	1005	1005	1005	1005	0
597	20240709	092300	5116746	1005	1005	1005	1005	0
598	20240709	092200	5116746	1005	1005	1005	1005	0
599	20240709	092100	5116746	1005	1005	1005	1005	0
600	20240709	092000	5116746	1005	1005	1005	1005	100
601	20240709	091900	5016246	1010	1010	1010	1010	3
602	20240709	091800	5013216	1002	1004	1005	1002	1174
603	20240709	091700	3833590	1003	1003	1003	1003	0
604	20240709	091600	3833590	1003	1003	1003	1003	12
605	20240709	091500	3821554	1002	1003	1003	1002	101
606	20240709	091400	3720252	1000	1000	1000	1000	0
607	20240709	091300	3720252	1000	1001	1001	1000	1057
608	20240709	091200	2662916	1004	1004	1004	1004	0
609	20240709	091100	2662916	1004	1004	1004	1004	20
610	20240709	091000	2642836	1004	1004	1004	1004	4
611	20240709	090900	2638820	1001	1001	1001	1001	0
612	20240709	090800	2638820	1001	1001	1001	1001	0
613	20240709	090700	2638820	1001	1004	1004	1001	47
614	20240709	090600	2591713	1000	1000	1000	1000	0
615	20240709	090500	2591713	1000	1003	1003	1000	257
616	20240709	090400	2334596	1004	1001	1004	1001	434
617	20240709	090300	1900118	1005	1005	1005	1005	218
618	20240709	090200	1681028	1005	1005	1005	1005	0
619	20240709	090100	1681028	1005	1006	1006	1005	1181
620	20240709	090000	494093	1010	1011	1011	1010	489