KissMeData/318000/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212300	125276110	6960	6960	6960	6960	106
3	20240709	212200	125276110	6960	6960	6960	6960	0
4	20240709	212100	125276110	6960	6960	6960	6960	0
5	20240709	212000	125276110	6960	6960	6960	6960	0
6	20240709	211900	125276110	6960	6960	6960	6960	0
7	20240709	211800	125276110	6960	6960	6960	6960	0
8	20240709	211700	125276110	6960	6960	6960	6960	0
9	20240709	211600	125276110	6960	6960	6960	6960	0
10	20240709	211500	125276110	6960	6960	6960	6960	0
11	20240709	211400	125276110	6960	6960	6960	6960	0
12	20240709	211300	125276110	6960	6960	6960	6960	0
13	20240709	211200	125276110	6960	6960	6960	6960	0
14	20240709	211100	125276110	6960	6960	6960	6960	0
15	20240709	211000	125276110	6960	6960	6960	6960	0
16	20240709	210900	125276110	6960	6960	6960	6960	0
17	20240709	210800	125276110	6960	6960	6960	6960	0
18	20240709	210700	125276110	6960	6960	6960	6960	0
19	20240709	210600	125276110	6960	6960	6960	6960	0
20	20240709	210500	125276110	6960	6960	6960	6960	0
21	20240709	210400	125276110	6960	6960	6960	6960	0
22	20240709	210300	125276110	6960	6960	6960	6960	0
23	20240709	210200	125276110	6960	6960	6960	6960	0
24	20240709	210100	125276110	6960	6960	6960	6960	0
25	20240709	210000	125276110	6960	6960	6960	6960	0
26	20240709	205900	125276110	6960	6960	6960	6960	0
27	20240709	205800	125276110	6960	6960	6960	6960	0
28	20240709	205700	125276110	6960	6960	6960	6960	0
29	20240709	205600	125276110	6960	6960	6960	6960	0
30	20240709	205500	125276110	6960	6960	6960	6960	0
31	20240709	205400	125276110	6960	6960	6960	6960	0
32	20240709	205300	125276110	6960	6960	6960	6960	106
33	20240709	205200	125276110	6960	6960	6960	6960	0
34	20240709	205100	125276110	6960	6960	6960	6960	0
35	20240709	205000	125276110	6960	6960	6960	6960	0
36	20240709	204900	125276110	6960	6960	6960	6960	0
37	20240709	204800	125276110	6960	6960	6960	6960	0
38	20240709	204700	125276110	6960	6960	6960	6960	0
39	20240709	204600	125276110	6960	6960	6960	6960	0
40	20240709	204500	125276110	6960	6960	6960	6960	0
41	20240709	204400	125276110	6960	6960	6960	6960	0
42	20240709	204300	125276110	6960	6960	6960	6960	0
43	20240709	204200	125276110	6960	6960	6960	6960	0
44	20240709	204100	125276110	6960	6960	6960	6960	0
45	20240709	204000	125276110	6960	6960	6960	6960	0
46	20240709	203900	125276110	6960	6960	6960	6960	0
47	20240709	203800	125276110	6960	6960	6960	6960	0
48	20240709	203700	125276110	6960	6960	6960	6960	0
49	20240709	203600	125276110	6960	6960	6960	6960	0
50	20240709	203500	125276110	6960	6960	6960	6960	0
51	20240709	203400	125276110	6960	6960	6960	6960	0
52	20240709	203300	125276110	6960	6960	6960	6960	0
53	20240709	203200	125276110	6960	6960	6960	6960	0
54	20240709	203100	125276110	6960	6960	6960	6960	0
55	20240709	203000	125276110	6960	6960	6960	6960	0
56	20240709	202900	125276110	6960	6960	6960	6960	0
57	20240709	202800	125276110	6960	6960	6960	6960	0
58	20240709	202700	125276110	6960	6960	6960	6960	0
59	20240709	202600	125276110	6960	6960	6960	6960	0
60	20240709	202500	125276110	6960	6960	6960	6960	0
61	20240709	202400	125276110	6960	6960	6960	6960	0
62	20240709	202300	125276110	6960	6960	6960	6960	106
63	20240709	202200	125276110	6960	6960	6960	6960	0
64	20240709	202100	125276110	6960	6960	6960	6960	0
65	20240709	202000	125276110	6960	6960	6960	6960	0
66	20240709	201900	125276110	6960	6960	6960	6960	0
67	20240709	201800	125276110	6960	6960	6960	6960	0
68	20240709	201700	125276110	6960	6960	6960	6960	0
69	20240709	201600	125276110	6960	6960	6960	6960	0
70	20240709	201500	125276110	6960	6960	6960	6960	0
71	20240709	201400	125276110	6960	6960	6960	6960	0
72	20240709	201300	125276110	6960	6960	6960	6960	0
73	20240709	201200	125276110	6960	6960	6960	6960	0
74	20240709	201100	125276110	6960	6960	6960	6960	0
75	20240709	201000	125276110	6960	6960	6960	6960	0
76	20240709	200900	125276110	6960	6960	6960	6960	0
77	20240709	200800	125276110	6960	6960	6960	6960	0
78	20240709	200700	125276110	6960	6960	6960	6960	0
79	20240709	200600	125276110	6960	6960	6960	6960	0
80	20240709	200500	125276110	6960	6960	6960	6960	0
81	20240709	200400	125276110	6960	6960	6960	6960	0
82	20240709	200300	125276110	6960	6960	6960	6960	0
83	20240709	200200	125276110	6960	6960	6960	6960	0
84	20240709	200100	125276110	6960	6960	6960	6960	0
85	20240709	200000	125276110	6960	6960	6960	6960	0
86	20240709	195900	125276110	6960	6960	6960	6960	0
87	20240709	195800	125276110	6960	6960	6960	6960	0
88	20240709	195700	125276110	6960	6960	6960	6960	0
89	20240709	195600	125276110	6960	6960	6960	6960	0
90	20240709	195500	125276110	6960	6960	6960	6960	0
91	20240709	195400	125276110	6960	6960	6960	6960	0
92	20240709	195300	125276110	6960	6960	6960	6960	106
93	20240709	195200	125276110	6960	6960	6960	6960	0
94	20240709	195100	125276110	6960	6960	6960	6960	0
95	20240709	195000	125276110	6960	6960	6960	6960	0
96	20240709	194900	125276110	6960	6960	6960	6960	0
97	20240709	194800	125276110	6960	6960	6960	6960	0
98	20240709	194700	125276110	6960	6960	6960	6960	0
99	20240709	194600	125276110	6960	6960	6960	6960	0
100	20240709	194500	125276110	6960	6960	6960	6960	0
101	20240709	194400	125276110	6960	6960	6960	6960	0
102	20240709	194300	125276110	6960	6960	6960	6960	0
103	20240709	194200	125276110	6960	6960	6960	6960	0
104	20240709	194100	125276110	6960	6960	6960	6960	0
105	20240709	194000	125276110	6960	6960	6960	6960	0
106	20240709	193900	125276110	6960	6960	6960	6960	0
107	20240709	193800	125276110	6960	6960	6960	6960	0
108	20240709	193700	125276110	6960	6960	6960	6960	0
109	20240709	193600	125276110	6960	6960	6960	6960	0
110	20240709	193500	125276110	6960	6960	6960	6960	0
111	20240709	193400	125276110	6960	6960	6960	6960	0
112	20240709	193300	125276110	6960	6960	6960	6960	0
113	20240709	193200	125276110	6960	6960	6960	6960	0
114	20240709	193100	125276110	6960	6960	6960	6960	0
115	20240709	193000	125276110	6960	6960	6960	6960	0
116	20240709	192900	125276110	6960	6960	6960	6960	0
117	20240709	192800	125276110	6960	6960	6960	6960	0
118	20240709	192700	125276110	6960	6960	6960	6960	0
119	20240709	192600	125276110	6960	6960	6960	6960	0
120	20240709	192500	125276110	6960	6960	6960	6960	0
121	20240709	192400	125276110	6960	6960	6960	6960	0
122	20240709	192300	125276110	6960	6960	6960	6960	106
123	20240709	192200	125276110	6960	6960	6960	6960	0
124	20240709	192100	125276110	6960	6960	6960	6960	0
125	20240709	192000	125276110	6960	6960	6960	6960	0
126	20240709	191900	125276110	6960	6960	6960	6960	0
127	20240709	191800	125276110	6960	6960	6960	6960	0
128	20240709	191700	125276110	6960	6960	6960	6960	0
129	20240709	191600	125276110	6960	6960	6960	6960	0
130	20240709	191500	125276110	6960	6960	6960	6960	0
131	20240709	191400	125276110	6960	6960	6960	6960	0
132	20240709	191300	125276110	6960	6960	6960	6960	0
133	20240709	191200	125276110	6960	6960	6960	6960	0
134	20240709	191100	125276110	6960	6960	6960	6960	0
135	20240709	191000	125276110	6960	6960	6960	6960	0
136	20240709	190900	125276110	6960	6960	6960	6960	0
137	20240709	190800	125276110	6960	6960	6960	6960	0
138	20240709	190700	125276110	6960	6960	6960	6960	0
139	20240709	190600	125276110	6960	6960	6960	6960	0
140	20240709	190500	125276110	6960	6960	6960	6960	0
141	20240709	190400	125276110	6960	6960	6960	6960	0
142	20240709	190300	125276110	6960	6960	6960	6960	0
143	20240709	190200	125276110	6960	6960	6960	6960	0
144	20240709	190100	125276110	6960	6960	6960	6960	0
145	20240709	190000	125276110	6960	6960	6960	6960	0
146	20240709	185900	125276110	6960	6960	6960	6960	0
147	20240709	185800	125276110	6960	6960	6960	6960	0
148	20240709	185700	125276110	6960	6960	6960	6960	0
149	20240709	185600	125276110	6960	6960	6960	6960	0
150	20240709	185500	125276110	6960	6960	6960	6960	0
151	20240709	185400	125276110	6960	6960	6960	6960	0
152	20240709	185300	125276110	6960	6960	6960	6960	106
153	20240709	185200	125276110	6960	6960	6960	6960	0
154	20240709	185100	125276110	6960	6960	6960	6960	0
155	20240709	185000	125276110	6960	6960	6960	6960	0
156	20240709	184900	125276110	6960	6960	6960	6960	0
157	20240709	184800	125276110	6960	6960	6960	6960	0
158	20240709	184700	125276110	6960	6960	6960	6960	0
159	20240709	184600	125276110	6960	6960	6960	6960	0
160	20240709	184500	125276110	6960	6960	6960	6960	0
161	20240709	184400	125276110	6960	6960	6960	6960	0
162	20240709	184300	125276110	6960	6960	6960	6960	0
163	20240709	184200	125276110	6960	6960	6960	6960	0
164	20240709	184100	125276110	6960	6960	6960	6960	0
165	20240709	184000	125276110	6960	6960	6960	6960	0
166	20240709	183900	125276110	6960	6960	6960	6960	0
167	20240709	183800	125276110	6960	6960	6960	6960	0
168	20240709	183700	125276110	6960	6960	6960	6960	0
169	20240709	183600	125276110	6960	6960	6960	6960	0
170	20240709	183500	125276110	6960	6960	6960	6960	0
171	20240709	183400	125276110	6960	6960	6960	6960	0
172	20240709	183300	125276110	6960	6960	6960	6960	0
173	20240709	183200	125276110	6960	6960	6960	6960	0
174	20240709	183100	125276110	6960	6960	6960	6960	0
175	20240709	183000	125276110	6960	6960	6960	6960	0
176	20240709	182900	125276110	6960	6960	6960	6960	0
177	20240709	182800	125276110	6960	6960	6960	6960	0
178	20240709	182700	125276110	6960	6960	6960	6960	0
179	20240709	182600	125276110	6960	6960	6960	6960	0
180	20240709	182500	125276110	6960	6960	6960	6960	0
181	20240709	182400	125276110	6960	6960	6960	6960	0
182	20240709	182300	125276110	6960	6960	6960	6960	106
183	20240709	182200	125276110	6960	6960	6960	6960	0
184	20240709	182100	125276110	6960	6960	6960	6960	0
185	20240709	182000	125276110	6960	6960	6960	6960	0
186	20240709	181900	125276110	6960	6960	6960	6960	0
187	20240709	181800	125276110	6960	6960	6960	6960	0
188	20240709	181700	125276110	6960	6960	6960	6960	0
189	20240709	181600	125276110	6960	6960	6960	6960	0
190	20240709	181500	125276110	6960	6960	6960	6960	0
191	20240709	181400	125276110	6960	6960	6960	6960	0
192	20240709	181300	125276110	6960	6960	6960	6960	0
193	20240709	181200	125276110	6960	6960	6960	6960	0
194	20240709	181100	125276110	6960	6960	6960	6960	0
195	20240709	181000	125276110	6960	6960	6960	6960	0
196	20240709	180900	125276110	6960	6960	6960	6960	0
197	20240709	180800	125276110	6960	6960	6960	6960	0
198	20240709	180700	125276110	6960	6960	6960	6960	0
199	20240709	180600	125276110	6960	6960	6960	6960	0
200	20240709	180500	125276110	6960	6960	6960	6960	0
201	20240709	180400	125276110	6960	6960	6960	6960	0
202	20240709	180300	125276110	6960	6960	6960	6960	0
203	20240709	180200	125276110	6960	6960	6960	6960	0
204	20240709	180100	125276110	6960	6960	6960	6960	0
205	20240709	180000	125276110	6960	6960	6960	6960	0
206	20240709	175900	125276110	6960	6960	6960	6960	0
207	20240709	175800	125276110	6960	6960	6960	6960	0
208	20240709	175700	125276110	6960	6960	6960	6960	0
209	20240709	175600	125276110	6960	6960	6960	6960	0
210	20240709	175500	125276110	6960	6960	6960	6960	0
211	20240709	175400	125276110	6960	6960	6960	6960	0
212	20240709	175300	125276110	6960	6960	6960	6960	106
213	20240709	175200	125276110	6960	6960	6960	6960	0
214	20240709	175100	125276110	6960	6960	6960	6960	0
215	20240709	175000	125276110	6960	6960	6960	6960	0
216	20240709	174900	125276110	6960	6960	6960	6960	0
217	20240709	174800	125276110	6960	6960	6960	6960	0
218	20240709	174700	125276110	6960	6960	6960	6960	0
219	20240709	174600	125276110	6960	6960	6960	6960	0
220	20240709	174500	125276110	6960	6960	6960	6960	0
221	20240709	174400	125276110	6960	6960	6960	6960	0
222	20240709	174300	125276110	6960	6960	6960	6960	0
223	20240709	174200	125276110	6960	6960	6960	6960	0
224	20240709	174100	125276110	6960	6960	6960	6960	0
225	20240709	174000	125276110	6960	6960	6960	6960	0
226	20240709	173900	125276110	6960	6960	6960	6960	0
227	20240709	173800	125276110	6960	6960	6960	6960	0
228	20240709	173700	125276110	6960	6960	6960	6960	0
229	20240709	173600	125276110	6960	6960	6960	6960	0
230	20240709	173500	125276110	6960	6960	6960	6960	0
231	20240709	173400	125276110	6960	6960	6960	6960	0
232	20240709	173300	125276110	6960	6960	6960	6960	0
233	20240709	173200	125276110	6960	6960	6960	6960	0
234	20240709	173100	125276110	6960	6960	6960	6960	0
235	20240709	173000	125276110	6960	6960	6960	6960	0
236	20240709	172900	125276110	6960	6960	6960	6960	0
237	20240709	172800	125276110	6960	6960	6960	6960	0
238	20240709	172700	125276110	6960	6960	6960	6960	0
239	20240709	172600	125276110	6960	6960	6960	6960	0
240	20240709	172500	125276110	6960	6960	6960	6960	0
241	20240709	172400	125276110	6960	6960	6960	6960	0
242	20240709	172300	125276110	6960	6960	6960	6960	106
243	20240709	172200	125276110	6960	6960	6960	6960	0
244	20240709	172100	125276110	6960	6960	6960	6960	0
245	20240709	172000	125276110	6960	6960	6960	6960	0
246	20240709	171900	125276110	6960	6960	6960	6960	0
247	20240709	171800	125276110	6960	6960	6960	6960	0
248	20240709	171700	125276110	6960	6960	6960	6960	0
249	20240709	171600	125276110	6960	6960	6960	6960	0
250	20240709	171500	125276110	6960	6960	6960	6960	0
251	20240709	171400	125276110	6960	6960	6960	6960	0
252	20240709	171300	125276110	6960	6960	6960	6960	0
253	20240709	171200	125276110	6960	6960	6960	6960	0
254	20240709	171100	125276110	6960	6960	6960	6960	0
255	20240709	171000	125276110	6960	6960	6960	6960	0
256	20240709	170900	125276110	6960	6960	6960	6960	0
257	20240709	170800	125276110	6960	6960	6960	6960	0
258	20240709	170700	125276110	6960	6960	6960	6960	0
259	20240709	170600	125276110	6960	6960	6960	6960	0
260	20240709	170500	125276110	6960	6960	6960	6960	0
261	20240709	170400	125276110	6960	6960	6960	6960	0
262	20240709	170300	125276110	6960	6960	6960	6960	0
263	20240709	170200	125276110	6960	6960	6960	6960	0
264	20240709	170100	125276110	6960	6960	6960	6960	0
265	20240709	170000	125276110	6960	6960	6960	6960	0
266	20240709	165900	125276110	6960	6960	6960	6960	0
267	20240709	165800	125276110	6960	6960	6960	6960	0
268	20240709	165700	125276110	6960	6960	6960	6960	0
269	20240709	165600	125276110	6960	6960	6960	6960	0
270	20240709	165500	125276110	6960	6960	6960	6960	0
271	20240709	165400	125276110	6960	6960	6960	6960	0
272	20240709	165300	125276110	6960	6960	6960	6960	106
273	20240709	165200	125276110	6960	6960	6960	6960	0
274	20240709	165100	125276110	6960	6960	6960	6960	0
275	20240709	165000	125276110	6960	6960	6960	6960	0
276	20240709	164900	125276110	6960	6960	6960	6960	0
277	20240709	164800	125276110	6960	6960	6960	6960	0
278	20240709	164700	125276110	6960	6960	6960	6960	0
279	20240709	164600	125276110	6960	6960	6960	6960	0
280	20240709	164500	125276110	6960	6960	6960	6960	0
281	20240709	164400	125276110	6960	6960	6960	6960	0
282	20240709	164300	125276110	6960	6960	6960	6960	0
283	20240709	164200	125276110	6960	6960	6960	6960	0
284	20240709	164100	125276110	6960	6960	6960	6960	0
285	20240709	164000	125276110	6960	6960	6960	6960	0
286	20240709	163900	125276110	6960	6960	6960	6960	0
287	20240709	163800	125276110	6960	6960	6960	6960	0
288	20240709	163700	125276110	6960	6960	6960	6960	0
289	20240709	163600	125276110	6960	6960	6960	6960	0
290	20240709	163500	125276110	6960	6960	6960	6960	0
291	20240709	163400	125276110	6960	6960	6960	6960	0
292	20240709	163300	125276110	6960	6960	6960	6960	0
293	20240709	163200	125276110	6960	6960	6960	6960	0
294	20240709	163100	125276110	6960	6960	6960	6960	0
295	20240709	163000	125276110	6960	6960	6960	6960	0
296	20240709	162900	125276110	6960	6960	6960	6960	0
297	20240709	162800	125276110	6960	6960	6960	6960	0
298	20240709	162700	125276110	6960	6960	6960	6960	0
299	20240709	162600	125276110	6960	6960	6960	6960	0
300	20240709	162500	125276110	6960	6960	6960	6960	0
301	20240709	162400	125276110	6960	6960	6960	6960	0
302	20240709	162300	125276110	6960	6960	6960	6960	106
303	20240709	162200	125276110	6960	6960	6960	6960	0
304	20240709	162100	125276110	6960	6960	6960	6960	0
305	20240709	162000	125276110	6960	6960	6960	6960	0
306	20240709	161900	125276110	6960	6960	6960	6960	0
307	20240709	161800	125276110	6960	6960	6960	6960	0
308	20240709	161700	125276110	6960	6960	6960	6960	0
309	20240709	161600	125276110	6960	6960	6960	6960	0
310	20240709	161500	125276110	6960	6960	6960	6960	0
311	20240709	161400	125276110	6960	6960	6960	6960	0
312	20240709	161300	125276110	6960	6960	6960	6960	0
313	20240709	161200	125276110	6960	6960	6960	6960	0
314	20240709	161100	125276110	6960	6960	6960	6960	0
315	20240709	161000	125276110	6960	6960	6960	6960	0
316	20240709	160900	125276110	6960	6960	6960	6960	0
317	20240709	160800	125276110	6960	6960	6960	6960	0
318	20240709	160700	125276110	6960	6960	6960	6960	0
319	20240709	160600	125276110	6960	6960	6960	6960	0
320	20240709	160500	125276110	6960	6960	6960	6960	0
321	20240709	160400	125276110	6960	6960	6960	6960	0
322	20240709	160300	125276110	6960	6960	6960	6960	0
323	20240709	160200	125276110	6960	6960	6960	6960	0
324	20240709	160100	125276110	6960	6960	6960	6960	0
325	20240709	160000	125276110	6960	6960	6960	6960	0
326	20240709	155900	125276110	6960	6960	6960	6960	0
327	20240709	155800	125276110	6960	6960	6960	6960	0
328	20240709	155700	125276110	6960	6960	6960	6960	0
329	20240709	155600	125276110	6960	6960	6960	6960	0
330	20240709	155500	125276110	6960	6960	6960	6960	0
331	20240709	155400	125276110	6960	6960	6960	6960	0
332	20240709	155300	125276110	6960	6960	6960	6960	106
333	20240709	155200	125276110	6960	6960	6960	6960	0
334	20240709	155100	125276110	6960	6960	6960	6960	0
335	20240709	155000	125276110	6960	6960	6960	6960	0
336	20240709	154900	125276110	6960	6960	6960	6960	0
337	20240709	154800	125276110	6960	6960	6960	6960	0
338	20240709	154700	125276110	6960	6960	6960	6960	0
339	20240709	154600	125276110	6960	6960	6960	6960	0
340	20240709	154500	125276110	6960	6960	6960	6960	0
341	20240709	154400	125276110	6960	6960	6960	6960	0
342	20240709	154300	125276110	6960	6960	6960	6960	0
343	20240709	154200	125276110	6960	6960	6960	6960	0
344	20240709	154100	125276110	6960	6960	6960	6960	0
345	20240709	154000	125276110	6960	6960	6960	6960	0
346	20240709	153900	125276110	6960	6960	6960	6960	0
347	20240709	153800	125276110	6960	6960	6960	6960	0
348	20240709	153700	125276110	6960	6960	6960	6960	0
349	20240709	153600	125276110	6960	6960	6960	6960	0
350	20240709	153500	125276110	6960	6960	6960	6960	0
351	20240709	153400	125276110	6960	6960	6960	6960	0
352	20240709	153300	125276110	6960	6960	6960	6960	0
353	20240709	153200	125276110	6960	6960	6960	6960	0
354	20240709	153100	125276110	6960	6960	6960	6960	0
355	20240709	153000	125276110	6960	6960	6960	6960	106
356	20240709	152900	124538350	6960	6960	6960	6960	0
357	20240709	152800	124538350	6960	6960	6960	6960	0
358	20240709	152700	124538350	6960	6960	6960	6960	0
359	20240709	152600	124538350	6960	6960	6960	6960	0
360	20240709	152500	124538350	6960	6960	6960	6960	0
361	20240709	152400	124538350	6960	6960	6960	6960	0
362	20240709	152300	124538350	6960	6960	6960	6960	0
363	20240709	152200	124538350	6960	6960	6960	6960	0
364	20240709	152100	124538350	6960	6960	6960	6960	0
365	20240709	152000	124538350	6960	6960	6960	6960	0
366	20240709	151900	124538350	6960	6960	6960	6960	0
367	20240709	151800	124538350	6960	6960	6960	6960	10
368	20240709	151700	124468750	6960	6960	6960	6960	0
369	20240709	151600	124468750	6960	6960	6960	6960	50
370	20240709	151500	124120750	6960	6960	6960	6960	0
371	20240709	151400	124120750	6960	6960	6960	6960	4
372	20240709	151300	124092910	6950	6950	6950	6950	78
373	20240709	151200	123550810	6950	6950	6950	6950	7
374	20240709	151100	123502160	6950	6950	6950	6950	5
375	20240709	151000	123467410	6950	6950	6950	6950	0
376	20240709	150900	123467410	6950	6950	6950	6950	10
377	20240709	150800	123397910	6950	6930	6950	6930	54
378	20240709	150700	123023210	6930	6930	6930	6930	50
379	20240709	150600	122676710	6930	6930	6930	6930	0
380	20240709	150500	122676710	6930	6930	6930	6930	0
381	20240709	150400	122676710	6930	6930	6930	6930	0
382	20240709	150300	122676710	6930	6930	6930	6930	0
383	20240709	150200	122676710	6930	6930	6930	6930	39
384	20240709	150100	122406440	6920	6920	6920	6920	0
385	20240709	150000	122406440	6920	6920	6920	6920	0
386	20240709	145900	122406440	6920	6920	6920	6920	0
387	20240709	145800	122406440	6920	6920	6920	6920	0
388	20240709	145700	122406440	6920	6920	6920	6920	0
389	20240709	145600	122406440	6920	6920	6920	6920	0
390	20240709	145500	122406440	6920	6940	6940	6920	1260
391	20240709	145400	113678030	6940	6940	6940	6940	0
392	20240709	145300	113678030	6940	6940	6940	6940	50
393	20240709	145200	113331030	6940	6940	6940	6940	0
394	20240709	145100	113331030	6940	6940	6940	6940	84
395	20240709	145000	112748070	6950	6950	6950	6950	44
396	20240709	144900	112442270	6950	6950	6950	6950	0
397	20240709	144800	112442270	6950	6950	6950	6950	0
398	20240709	144700	112442270	6950	6950	6950	6950	0
399	20240709	144600	112442270	6950	6950	6950	6950	0
400	20240709	144500	112442270	6950	6950	6950	6950	0
401	20240709	144400	112442270	6950	6950	6950	6950	0
402	20240709	144300	112442270	6950	6950	6950	6950	1
403	20240709	144200	112435320	6960	6960	6960	6960	50
404	20240709	144100	112087320	6960	6960	6960	6960	0
405	20240709	144000	112087320	6960	6960	6960	6960	1
406	20240709	143900	112080360	6950	6950	6950	6950	0
407	20240709	143800	112080360	6950	6950	6950	6950	0
408	20240709	143700	112080360	6950	6950	6950	6950	0
409	20240709	143600	112080360	6950	6950	6950	6950	0
410	20240709	143500	112080360	6950	6950	6950	6950	0
411	20240709	143400	112080360	6950	6950	6950	6950	0
412	20240709	143300	112080360	6950	6950	6950	6950	0
413	20240709	143200	112080360	6950	6950	6950	6950	0
414	20240709	143100	112080360	6950	6950	6950	6950	0
415	20240709	143000	112080360	6950	6950	6950	6950	0
416	20240709	142900	112080360	6950	6950	6950	6950	0
417	20240709	142800	112080360	6950	6950	6950	6950	0
418	20240709	142700	112080360	6950	6950	6950	6950	0
419	20240709	142600	112080360	6950	6950	6950	6950	0
420	20240709	142500	112080360	6950	6950	6950	6950	0
421	20240709	142400	112080360	6950	6950	6950	6950	0
422	20240709	142300	112080360	6950	6950	6950	6950	0
423	20240709	142200	112080360	6950	6950	6950	6950	0
424	20240709	142100	112080360	6950	6950	6950	6950	0
425	20240709	142000	112080360	6950	6960	6960	6950	1091
426	20240709	141900	104497840	6960	6950	6960	6950	13
427	20240709	141800	104407450	6950	6950	6950	6950	0
428	20240709	141700	104407450	6950	6950	6950	6950	0
429	20240709	141600	104407450	6950	6950	6950	6950	95
430	20240709	141500	103747200	6960	6960	6960	6960	0
431	20240709	141400	103747200	6960	6960	6960	6960	3
432	20240709	141300	103726320	6960	6960	6960	6960	3
433	20240709	141200	103705440	6960	6960	6960	6960	20
434	20240709	141100	103566240	6960	6960	6960	6960	1
435	20240709	141000	103559280	6960	6960	6960	6960	1
436	20240709	140900	103552320	6960	6960	6960	6960	2
437	20240709	140800	103538400	6950	6950	6950	6950	5
438	20240709	140700	103503650	6950	6950	6950	6950	0
439	20240709	140600	103503650	6950	6950	6950	6950	0
440	20240709	140500	103503650	6950	6950	6950	6950	0
441	20240709	140400	103503650	6950	6950	6950	6950	0
442	20240709	140300	103503650	6950	6950	6950	6950	1
443	20240709	140200	103496700	6950	6950	6950	6950	0
444	20240709	140100	103496700	6950	6950	6950	6950	0
445	20240709	140000	103496700	6950	6950	6950	6950	0
446	20240709	135900	103496700	6950	6950	6950	6950	0
447	20240709	135800	103496700	6950	6950	6950	6950	2
448	20240709	135700	103482800	6960	6970	6970	6960	877
449	20240709	135600	97377910	6980	6980	6980	6980	0
450	20240709	135500	97377910	6980	6980	6980	6980	0
451	20240709	135400	97377910	6980	6980	6980	6980	1
452	20240709	135300	97370930	6970	6970	6970	6970	0
453	20240709	135200	97370930	6970	6970	6970	6970	138
454	20240709	135100	96409070	6960	6960	6960	6960	0
455	20240709	135000	96409070	6960	6960	6960	6960	0
456	20240709	134900	96409070	6960	6960	6960	6960	10
457	20240709	134800	96339470	6970	6970	6970	6970	0
458	20240709	134700	96339470	6970	6970	6970	6970	0
459	20240709	134600	96339470	6970	6970	6970	6970	10
460	20240709	134500	96269770	6970	6970	6970	6970	90
461	20240709	134400	95642470	6970	6970	6970	6970	0
462	20240709	134300	95642470	6970	6970	6970	6970	200
463	20240709	134200	94248470	6970	6970	6970	6970	0
464	20240709	134100	94248470	6970	6970	6970	6970	0
465	20240709	134000	94248470	6970	6970	6970	6970	0
466	20240709	133900	94248470	6970	6970	6970	6970	0
467	20240709	133800	94248470	6970	6970	6970	6970	20
468	20240709	133700	94109070	6970	6970	6970	6970	0
469	20240709	133600	94109070	6970	6970	6970	6970	0
470	20240709	133500	94109070	6970	6970	6970	6970	0
471	20240709	133400	94109070	6970	6970	6970	6970	0
472	20240709	133300	94109070	6970	6980	6980	6970	210
473	20240709	133200	92645270	6980	6980	6980	6980	1
474	20240709	133100	92638290	6980	6980	6980	6980	0
475	20240709	133000	92638290	6980	6980	6980	6980	0
476	20240709	132900	92638290	6980	6980	6980	6980	0
477	20240709	132800	92638290	6980	6980	6980	6980	0
478	20240709	132700	92638290	6980	6980	6980	6980	0
479	20240709	132600	92638290	6980	6980	6980	6980	0
480	20240709	132500	92638290	6980	6980	6980	6980	0
481	20240709	132400	92638290	6980	6980	6980	6980	0
482	20240709	132300	92638290	6980	6980	6980	6980	0
483	20240709	132200	92638290	6980	6980	6980	6980	0
484	20240709	132100	92638290	6980	6980	6980	6980	15
485	20240709	132000	92533590	6970	6970	6970	6970	0
486	20240709	131900	92533590	6970	6970	6970	6970	0
487	20240709	131800	92533590	6970	6970	6970	6970	0
488	20240709	131700	92533590	6970	6970	6970	6970	0
489	20240709	131600	92533590	6970	6970	6970	6970	0
490	20240709	131500	92533590	6970	6970	6970	6970	0
491	20240709	131400	92533590	6970	6970	6970	6970	120
492	20240709	131300	91697190	6980	6980	6980	6980	0
493	20240709	131200	91697190	6980	6980	6980	6980	0
494	20240709	131100	91697190	6980	6980	6980	6980	0
495	20240709	131000	91697190	6980	6980	6980	6980	0
496	20240709	130900	91697190	6980	6980	6980	6980	0
497	20240709	130800	91697190	6980	6980	6980	6980	0
498	20240709	130700	91697190	6980	6980	6980	6980	0
499	20240709	130600	91697190	6980	6980	6980	6980	0
500	20240709	130500	91697190	6980	6980	6980	6980	6
501	20240709	130400	91655310	6980	6980	6980	6980	20
502	20240709	130300	91515710	6980	6980	6980	6980	0
503	20240709	130200	91515710	6980	6980	6980	6980	0
504	20240709	130100	91515710	6980	6980	6980	6980	0
505	20240709	130000	91515710	6980	6980	6980	6980	0
506	20240709	125900	91515710	6980	6980	6980	6980	0
507	20240709	125800	91515710	6980	6980	6980	6980	0
508	20240709	125700	91515710	6980	6980	6980	6980	0
509	20240709	125600	91515710	6980	6980	6980	6980	0
510	20240709	125500	91515710	6980	6980	6980	6980	0
511	20240709	125400	91515710	6980	6980	6980	6980	0
512	20240709	125300	91515710	6980	6980	6980	6980	0
513	20240709	125200	91515710	6980	6980	6980	6980	0
514	20240709	125100	91515710	6980	6980	6980	6980	0
515	20240709	125000	91515710	6980	6980	6980	6980	0
516	20240709	124900	91515710	6980	6980	6980	6980	0
517	20240709	124800	91515710	6980	6980	6980	6980	0
518	20240709	124700	91515710	6980	6980	6980	6980	301
519	20240709	124600	89414730	6950	6950	6950	6950	0
520	20240709	124500	89414730	6950	6950	6950	6950	0
521	20240709	124400	89414730	6950	6950	6950	6950	0
522	20240709	124300	89414730	6950	6950	6950	6950	1
523	20240709	124200	89407780	6950	6950	6950	6950	1
524	20240709	124100	89400830	6950	6950	6950	6950	0
525	20240709	124000	89400830	6950	6950	6950	6950	1
526	20240709	123900	89393880	6950	6950	6950	6950	15
527	20240709	123800	89289630	6950	6950	6950	6950	0
528	20240709	123700	89289630	6950	6950	6950	6950	0
529	20240709	123600	89289630	6950	6950	6950	6950	0
530	20240709	123500	89289630	6950	6950	6950	6950	0
531	20240709	123400	89289630	6950	6950	6950	6950	0
532	20240709	123300	89289630	6950	6950	6950	6950	132
533	20240709	123200	88372230	6960	6970	6970	6960	1175
534	20240709	123100	80193880	6970	6970	6970	6970	0
535	20240709	123000	80193880	6970	6970	6970	6970	0
536	20240709	122900	80193880	6970	6970	6970	6970	82
537	20240709	122800	79622340	6970	6970	6970	6970	0
538	20240709	122700	79622340	6970	6970	6970	6970	0
539	20240709	122600	79622340	6970	6970	6970	6970	1
540	20240709	122500	79615370	6970	6970	6970	6970	30
541	20240709	122400	79406270	6970	6970	6970	6970	0
542	20240709	122300	79406270	6970	6970	6970	6970	0
543	20240709	122200	79406270	6970	6970	6970	6970	0
544	20240709	122100	79406270	6970	6970	6970	6970	0
545	20240709	122000	79406270	6970	6970	6970	6970	0
546	20240709	121900	79406270	6970	6970	6970	6970	0
547	20240709	121800	79406270	6970	6970	6970	6970	0
548	20240709	121700	79406270	6970	6970	6970	6970	0
549	20240709	121600	79406270	6970	6970	6970	6970	0
550	20240709	121500	79406270	6970	6970	6970	6970	0
551	20240709	121400	79406270	6970	6970	6970	6970	0
552	20240709	121300	79406270	6970	6970	6970	6970	0
553	20240709	121200	79406270	6970	6970	6970	6970	0
554	20240709	121100	79406270	6970	6970	6970	6970	2
555	20240709	121000	79392330	6970	6970	6970	6970	0
556	20240709	120900	79392330	6970	6970	6970	6970	1
557	20240709	120800	79385360	6970	6970	6970	6970	0
558	20240709	120700	79385360	6970	6970	6970	6970	11
559	20240709	120600	79308690	6970	6970	6970	6970	1
560	20240709	120500	79301720	6970	6970	6970	6970	0
561	20240709	120400	79301720	6970	6970	6970	6970	0
562	20240709	120300	79301720	6970	6970	6970	6970	0
563	20240709	120200	79301720	6970	6970	6970	6970	0
564	20240709	120100	79301720	6970	6970	6970	6970	0
565	20240709	120000	79301720	6970	6970	6970	6970	0
566	20240709	115900	79301720	6970	6970	6970	6970	0
567	20240709	115800	79301720	6970	6970	6970	6970	0
568	20240709	115700	79301720	6970	6970	6970	6970	0
569	20240709	115600	79301720	6970	6970	6970	6970	0
570	20240709	115500	79301720	6970	6970	6970	6970	15
571	20240709	115400	79197170	6960	6960	6960	6960	0
572	20240709	115300	79197170	6960	6960	6960	6960	0
573	20240709	115200	79197170	6960	6960	6960	6960	10
574	20240709	115100	79127570	6970	6970	6970	6970	0
575	20240709	115000	79127570	6970	6970	6970	6970	0
576	20240709	114900	79127570	6970	6970	6970	6970	0
577	20240709	114800	79127570	6970	6970	6970	6970	0
578	20240709	114700	79127570	6970	6970	6970	6970	1
579	20240709	114600	79120600	6970	6970	6970	6970	31
580	20240709	114500	78904530	6970	6970	6970	6970	0
581	20240709	114400	78904530	6970	6970	6970	6970	0
582	20240709	114300	78904530	6970	6970	6970	6970	0
583	20240709	114200	78904530	6970	6970	6970	6970	0
584	20240709	114100	78904530	6970	6970	6970	6970	1
585	20240709	114000	78897560	6970	6970	6970	6970	6
586	20240709	113900	78855740	6970	6970	6970	6970	0
587	20240709	113800	78855740	6970	6970	6970	6970	0
588	20240709	113700	78855740	6970	6970	6970	6970	0
589	20240709	113600	78855740	6970	6970	6970	6970	1
590	20240709	113500	78848770	6970	6970	6970	6970	0
591	20240709	113400	78848770	6970	6970	6970	6970	0
592	20240709	113300	78848770	6970	6970	6970	6970	0
593	20240709	113200	78848770	6970	6970	6970	6970	1
594	20240709	113100	78841800	6970	6970	6970	6970	0
595	20240709	113000	78841800	6970	6970	6970	6970	10
596	20240709	112900	78772100	6970	6970	6970	6970	7
597	20240709	112800	78723310	6970	6970	6970	6970	0
598	20240709	112700	78723310	6970	6970	6970	6970	0
599	20240709	112600	78723310	6970	6970	6970	6970	0
600	20240709	112500	78723310	6970	6970	6970	6970	0
601	20240709	112400	78723310	6970	6970	6970	6970	770
602	20240709	112300	73356410	6990	6990	6990	6990	11
603	20240709	112200	73279520	6990	6990	6990	6990	10
604	20240709	112100	73209620	6980	6980	6980	6980	0
605	20240709	112000	73209620	6980	6980	6980	6980	0
606	20240709	111900	73209620	6980	6980	6980	6980	0
607	20240709	111800	73209620	6980	6980	6980	6980	17
608	20240709	111700	73090960	6980	6980	6980	6980	2
609	20240709	111600	73077000	6980	6980	6980	6980	0
610	20240709	111500	73077000	6980	6980	6980	6980	0
611	20240709	111400	73077000	6980	6980	6980	6980	1
612	20240709	111300	73070020	6980	6980	6980	6980	0
613	20240709	111200	73070020	6980	6980	6980	6980	0
614	20240709	111100	73070020	6980	6980	6980	6980	0
615	20240709	111000	73070020	6980	6980	6980	6980	0
616	20240709	110900	73070020	6980	6980	6980	6980	0
617	20240709	110800	73070020	6980	6980	6980	6980	0
618	20240709	110700	73070020	6980	6980	6980	6980	0
619	20240709	110600	73070020	6980	6980	6980	6980	0
620	20240709	110500	73070020	6980	6980	6980	6980	0
621	20240709	110400	73070020	6980	6980	6980	6980	0
622	20240709	110300	73070020	6980	6980	6980	6980	0
623	20240709	110200	73070020	6980	6980	6980	6980	0
624	20240709	110100	73070020	6980	6980	6980	6980	8
625	20240709	110000	73014180	6990	6990	6990	6990	0
626	20240709	105900	73014180	6990	6990	6990	6990	0
627	20240709	105800	73014180	6990	6990	6990	6990	0
628	20240709	105700	73014180	6990	6990	6990	6990	0
629	20240709	105600	73014180	6990	6990	6990	6990	1
630	20240709	105500	73007190	6990	6990	6990	6990	1
631	20240709	105400	73000200	6970	6970	6970	6970	0
632	20240709	105300	73000200	6970	6970	6970	6970	106
633	20240709	105200	72261380	6980	6980	6980	6980	130
634	20240709	105100	71353980	6980	6980	6980	6980	28
635	20240709	105000	71158540	6990	6990	6990	6990	222
636	20240709	104900	69606760	7000	7000	7000	7000	3
637	20240709	104800	69585760	7000	7000	7000	7000	0
638	20240709	104700	69585760	7000	7000	7000	7000	0
639	20240709	104600	69585760	7000	7000	7000	7000	379
640	20240709	104500	66932760	7010	7010	7010	7010	70
641	20240709	104400	66442060	7010	7010	7010	7010	0
642	20240709	104300	66442060	7010	7010	7010	7010	0
643	20240709	104200	66442060	7010	7010	7010	7010	250
644	20240709	104100	64689560	7020	7020	7020	7020	0
645	20240709	104000	64689560	7020	7020	7020	7020	4
646	20240709	103900	64661480	7020	7020	7020	7020	0
647	20240709	103800	64661480	7020	7020	7020	7020	0
648	20240709	103700	64661480	7020	7020	7020	7020	0
649	20240709	103600	64661480	7020	7020	7020	7020	0
650	20240709	103500	64661480	7020	7020	7020	7020	0
651	20240709	103400	64661480	7020	7020	7020	7020	0
652	20240709	103300	64661480	7020	7020	7020	7020	61
653	20240709	103200	64233260	7030	7030	7030	7030	0
654	20240709	103100	64233260	7030	7030	7030	7030	1
655	20240709	103000	64226230	7030	7030	7030	7030	2
656	20240709	102900	64212170	7040	7040	7040	7040	0
657	20240709	102800	64212170	7040	7040	7040	7040	0
658	20240709	102700	64212170	7040	7040	7040	7040	2
659	20240709	102600	64198090	7040	7010	7040	7010	6
660	20240709	102500	64156000	7040	7040	7040	7020	189
661	20240709	102400	62829120	7040	7040	7040	7040	2
662	20240709	102300	62815040	7040	7040	7040	7040	0
663	20240709	102200	62815040	7040	7040	7040	7040	8
664	20240709	102100	62758720	7010	7010	7010	7010	5
665	20240709	102000	62723670	7040	7040	7040	7040	7
666	20240709	101900	62674390	7040	7020	7040	7020	1871
667	20240709	101800	49539760	7020	7020	7020	7020	1004
668	20240709	101700	42491680	7020	7010	7020	7010	62
669	20240709	101600	42056990	7020	7020	7020	7020	206
670	20240709	101500	40610870	7010	7010	7010	7010	3
671	20240709	101400	40589840	7020	7020	7020	7020	408
672	20240709	101300	37725680	7020	7020	7020	7020	5
673	20240709	101200	37690580	7020	7020	7020	7020	0
674	20240709	101100	37690580	7020	7020	7020	7020	10
675	20240709	101000	37620380	7020	7020	7020	7020	10
676	20240709	100900	37550180	7020	7020	7020	7020	0
677	20240709	100800	37550180	7020	7020	7020	7020	0
678	20240709	100700	37550180	7020	7020	7020	7020	0
679	20240709	100600	37550180	7020	7020	7020	7020	1
680	20240709	100500	37543160	7020	7020	7020	7020	3
681	20240709	100400	37522100	7010	7010	7010	7010	10
682	20240709	100300	37452000	7020	7020	7020	7020	0
683	20240709	100200	37452000	7020	7020	7020	7020	0
684	20240709	100100	37452000	7020	7020	7020	7020	2
685	20240709	100000	37437960	7010	7010	7010	7010	49
686	20240709	095900	37094470	7010	7010	7010	7010	50
687	20240709	095800	36743970	7010	7010	7020	7010	3
688	20240709	095700	36722930	7020	7020	7020	7020	0
689	20240709	095600	36722930	7020	7020	7020	7020	0
690	20240709	095500	36722930	7020	7020	7020	7020	0
691	20240709	095400	36722930	7020	7020	7020	7020	0
692	20240709	095300	36722930	7020	7020	7020	7020	2
693	20240709	095200	36708890	7000	7010	7020	7000	206
694	20240709	095100	35266820	7020	7000	7020	7000	5
695	20240709	095000	35231760	7010	7000	7020	7000	71
696	20240709	094900	34734670	7020	7020	7020	7020	0
697	20240709	094800	34734670	7020	7020	7020	7020	90
698	20240709	094700	34102870	7020	7020	7020	7020	60
699	20240709	094600	33681670	7020	7010	7020	7000	305
700	20240709	094500	31546560	7020	7000	7020	6990	103
701	20240709	094400	30826530	7000	7000	7000	7000	1
702	20240709	094300	30819530	7020	7020	7020	7020	1
703	20240709	094200	30812510	7020	7020	7020	7020	0
704	20240709	094100	30812510	7020	7020	7020	7020	0
705	20240709	094000	30812510	7020	6990	7020	6990	385
706	20240709	093900	28121290	7030	7000	7030	6990	3
707	20240709	093800	28100270	6990	7010	7010	6990	1200
708	20240709	093700	19711960	7010	7010	7010	7010	0
709	20240709	093600	19711960	7010	7030	7030	7010	4
710	20240709	093500	19683880	7010	7020	7020	7010	10
711	20240709	093400	19613730	7030	7030	7030	7030	0
712	20240709	093300	19613730	7030	7030	7030	7030	0
713	20240709	093200	19613730	7030	7030	7030	7030	11
714	20240709	093100	19536400	7030	7030	7030	7030	0
715	20240709	093000	19536400	7030	7030	7030	7030	100
716	20240709	092900	18833400	7030	7030	7030	7030	20
717	20240709	092800	18692800	7030	6990	7030	6990	501
718	20240709	092700	15190770	7040	7040	7040	7040	0
719	20240709	092600	15190770	7040	7040	7040	7040	0
720	20240709	092500	15190770	7040	7040	7040	7040	0
721	20240709	092400	15190770	7040	7040	7040	7040	10
722	20240709	092300	15120370	7040	7030	7040	7030	59
723	20240709	092200	14705060	6990	7010	7010	6990	500
724	20240709	092100	11208950	7010	7010	7010	7010	2
725	20240709	092000	11194930	7040	7040	7040	7040	0
726	20240709	091900	11194930	7040	7040	7040	7040	2
727	20240709	091800	11180850	7040	7040	7040	7040	0
728	20240709	091700	11180850	7040	7040	7040	7040	0
729	20240709	091600	11180850	7040	7040	7040	7040	0
730	20240709	091500	11180850	7040	7040	7040	7040	0
731	20240709	091400	11180850	7040	7040	7040	7040	1
732	20240709	091300	11173810	7030	7030	7030	7030	31
733	20240709	091200	10955880	7030	7030	7030	7030	165
734	20240709	091100	9795930	7050	7050	7050	7050	1
735	20240709	091000	9788880	7050	7050	7050	7050	114
736	20240709	090900	8985180	7050	7060	7060	7030	37
737	20240709	090800	8724490	7060	7030	7060	7030	127
738	20240709	090700	7829190	7050	7030	7050	7030	19
739	20240709	090600	7695430	7030	7030	7030	7030	459
740	20240709	090500	4468660	7030	7030	7030	7030	4
741	20240709	090400	4440540	7030	7030	7030	7030	3
742	20240709	090300	4419450	7030	7030	7030	7030	25
743	20240709	090200	4243700	7030	6990	7030	6990	71
744	20240709	090100	3746640	6990	6990	6990	6990	0
745	20240709	090000	3746640	6990	6990	6990	6990	536