KissMeData/000220/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183000	171340610	4750	4750	4750	4750	2878
3	20240709	182900	171340610	4750	4750	4750	4750	0
4	20240709	182800	171340610	4750	4750	4750	4750	0
5	20240709	182700	171340610	4750	4750	4750	4750	0
6	20240709	182600	171340610	4750	4750	4750	4750	0
7	20240709	182500	171340610	4750	4750	4750	4750	0
8	20240709	182400	171340610	4750	4750	4750	4750	0
9	20240709	182300	171340610	4750	4750	4750	4750	0
10	20240709	182200	171340610	4750	4750	4750	4750	0
11	20240709	182100	171340610	4750	4750	4750	4750	0
12	20240709	182000	171340610	4750	4750	4750	4750	0
13	20240709	181900	171340610	4750	4750	4750	4750	0
14	20240709	181800	171340610	4750	4750	4750	4750	0
15	20240709	181700	171340610	4750	4750	4750	4750	0
16	20240709	181600	171340610	4750	4750	4750	4750	0
17	20240709	181500	171340610	4750	4750	4750	4750	0
18	20240709	181400	171340610	4750	4750	4750	4750	0
19	20240709	181300	171340610	4750	4750	4750	4750	0
20	20240709	181200	171340610	4750	4750	4750	4750	0
21	20240709	181100	171340610	4750	4750	4750	4750	0
22	20240709	181000	171340610	4750	4750	4750	4750	0
23	20240709	180900	171340610	4750	4750	4750	4750	0
24	20240709	180800	171340610	4750	4750	4750	4750	0
25	20240709	180700	171340610	4750	4750	4750	4750	0
26	20240709	180600	171340610	4750	4750	4750	4750	0
27	20240709	180500	171340610	4750	4750	4750	4750	0
28	20240709	180400	171340610	4750	4750	4750	4750	0
29	20240709	180300	171340610	4750	4750	4750	4750	0
30	20240709	180200	171340610	4750	4750	4750	4750	0
31	20240709	180100	171340610	4750	4750	4750	4750	0
32	20240709	180000	171340610	4750	4750	4750	4750	2878
33	20240709	175900	171340610	4750	4750	4750	4750	0
34	20240709	175800	171340610	4750	4750	4750	4750	0
35	20240709	175700	171340610	4750	4750	4750	4750	0
36	20240709	175600	171340610	4750	4750	4750	4750	0
37	20240709	175500	171340610	4750	4750	4750	4750	0
38	20240709	175400	171340610	4750	4750	4750	4750	0
39	20240709	175300	171340610	4750	4750	4750	4750	0
40	20240709	175200	171340610	4750	4750	4750	4750	0
41	20240709	175100	171340610	4750	4750	4750	4750	0
42	20240709	175000	171340610	4750	4750	4750	4750	0
43	20240709	174900	171340610	4750	4750	4750	4750	0
44	20240709	174800	171340610	4750	4750	4750	4750	0
45	20240709	174700	171340610	4750	4750	4750	4750	0
46	20240709	174600	171340610	4750	4750	4750	4750	0
47	20240709	174500	171340610	4750	4750	4750	4750	0
48	20240709	174400	171340610	4750	4750	4750	4750	0
49	20240709	174300	171340610	4750	4750	4750	4750	0
50	20240709	174200	171340610	4750	4750	4750	4750	0
51	20240709	174100	171340610	4750	4750	4750	4750	0
52	20240709	174000	171340610	4750	4750	4750	4750	0
53	20240709	173900	171340610	4750	4750	4750	4750	0
54	20240709	173800	171340610	4750	4750	4750	4750	0
55	20240709	173700	171340610	4750	4750	4750	4750	0
56	20240709	173600	171340610	4750	4750	4750	4750	0
57	20240709	173500	171340610	4750	4750	4750	4750	0
58	20240709	173400	171340610	4750	4750	4750	4750	0
59	20240709	173300	171340610	4750	4750	4750	4750	0
60	20240709	173200	171340610	4750	4750	4750	4750	0
61	20240709	173100	171340610	4750	4750	4750	4750	0
62	20240709	173000	171340610	4750	4750	4750	4750	2878
63	20240709	172900	171340610	4750	4750	4750	4750	0
64	20240709	172800	171340610	4750	4750	4750	4750	0
65	20240709	172700	171340610	4750	4750	4750	4750	0
66	20240709	172600	171340610	4750	4750	4750	4750	0
67	20240709	172500	171340610	4750	4750	4750	4750	0
68	20240709	172400	171340610	4750	4750	4750	4750	0
69	20240709	172300	171340610	4750	4750	4750	4750	0
70	20240709	172200	171340610	4750	4750	4750	4750	0
71	20240709	172100	171340610	4750	4750	4750	4750	0
72	20240709	172000	171340610	4750	4750	4750	4750	0
73	20240709	171900	171340610	4750	4750	4750	4750	0
74	20240709	171800	171340610	4750	4750	4750	4750	0
75	20240709	171700	171340610	4750	4750	4750	4750	0
76	20240709	171600	171340610	4750	4750	4750	4750	0
77	20240709	171500	171340610	4750	4750	4750	4750	0
78	20240709	171400	171340610	4750	4750	4750	4750	0
79	20240709	171300	171340610	4750	4750	4750	4750	0
80	20240709	171200	171340610	4750	4750	4750	4750	0
81	20240709	171100	171340610	4750	4750	4750	4750	0
82	20240709	171000	171340610	4750	4750	4750	4750	0
83	20240709	170900	171340610	4750	4750	4750	4750	0
84	20240709	170800	171340610	4750	4750	4750	4750	0
85	20240709	170700	171340610	4750	4750	4750	4750	0
86	20240709	170600	171340610	4750	4750	4750	4750	0
87	20240709	170500	171340610	4750	4750	4750	4750	0
88	20240709	170400	171340610	4750	4750	4750	4750	0
89	20240709	170300	171340610	4750	4750	4750	4750	0
90	20240709	170200	171340610	4750	4750	4750	4750	0
91	20240709	170100	171340610	4750	4750	4750	4750	0
92	20240709	170000	171340610	4750	4750	4750	4750	2878
93	20240709	165900	171340610	4750	4750	4750	4750	0
94	20240709	165800	171340610	4750	4750	4750	4750	0
95	20240709	165700	171340610	4750	4750	4750	4750	0
96	20240709	165600	171340610	4750	4750	4750	4750	0
97	20240709	165500	171340610	4750	4750	4750	4750	0
98	20240709	165400	171340610	4750	4750	4750	4750	0
99	20240709	165300	171340610	4750	4750	4750	4750	0
100	20240709	165200	171340610	4750	4750	4750	4750	0
101	20240709	165100	171340610	4750	4750	4750	4750	0
102	20240709	165000	171340610	4750	4750	4750	4750	0
103	20240709	164900	171340610	4750	4750	4750	4750	0
104	20240709	164800	171340610	4750	4750	4750	4750	0
105	20240709	164700	171340610	4750	4750	4750	4750	0
106	20240709	164600	171340610	4750	4750	4750	4750	0
107	20240709	164500	171340610	4750	4750	4750	4750	0
108	20240709	164400	171340610	4750	4750	4750	4750	0
109	20240709	164300	171340610	4750	4750	4750	4750	0
110	20240709	164200	171340610	4750	4750	4750	4750	0
111	20240709	164100	171340610	4750	4750	4750	4750	0
112	20240709	164000	171340610	4750	4750	4750	4750	0
113	20240709	163900	171340610	4750	4750	4750	4750	0
114	20240709	163800	171340610	4750	4750	4750	4750	0
115	20240709	163700	171340610	4750	4750	4750	4750	0
116	20240709	163600	171340610	4750	4750	4750	4750	0
117	20240709	163500	171340610	4750	4750	4750	4750	0
118	20240709	163400	171340610	4750	4750	4750	4750	0
119	20240709	163300	171340610	4750	4750	4750	4750	0
120	20240709	163200	171340610	4750	4750	4750	4750	0
121	20240709	163100	171340610	4750	4750	4750	4750	0
122	20240709	163000	171340610	4750	4750	4750	4750	2878
123	20240709	162900	171340610	4750	4750	4750	4750	0
124	20240709	162800	171340610	4750	4750	4750	4750	0
125	20240709	162700	171340610	4750	4750	4750	4750	0
126	20240709	162600	171340610	4750	4750	4750	4750	0
127	20240709	162500	171340610	4750	4750	4750	4750	0
128	20240709	162400	171340610	4750	4750	4750	4750	0
129	20240709	162300	171340610	4750	4750	4750	4750	0
130	20240709	162200	171340610	4750	4750	4750	4750	0
131	20240709	162100	171340610	4750	4750	4750	4750	0
132	20240709	162000	171340610	4750	4750	4750	4750	0
133	20240709	161900	171340610	4750	4750	4750	4750	0
134	20240709	161800	171340610	4750	4750	4750	4750	0
135	20240709	161700	171340610	4750	4750	4750	4750	0
136	20240709	161600	171340610	4750	4750	4750	4750	0
137	20240709	161500	171340610	4750	4750	4750	4750	0
138	20240709	161400	171340610	4750	4750	4750	4750	0
139	20240709	161300	171340610	4750	4750	4750	4750	0
140	20240709	161200	171340610	4750	4750	4750	4750	0
141	20240709	161100	171340610	4750	4750	4750	4750	0
142	20240709	161000	171340610	4750	4750	4750	4750	0
143	20240709	160900	171340610	4750	4750	4750	4750	0
144	20240709	160800	171340610	4750	4750	4750	4750	0
145	20240709	160700	171340610	4750	4750	4750	4750	0
146	20240709	160600	171340610	4750	4750	4750	4750	0
147	20240709	160500	171340610	4750	4750	4750	4750	0
148	20240709	160400	171340610	4750	4750	4750	4750	0
149	20240709	160300	171340610	4750	4750	4750	4750	0
150	20240709	160200	171340610	4750	4750	4750	4750	0
151	20240709	160100	171340610	4750	4750	4750	4750	0
152	20240709	160000	171340610	4750	4750	4750	4750	2878
153	20240709	155900	171340610	4750	4750	4750	4750	0
154	20240709	155800	171340610	4750	4750	4750	4750	0
155	20240709	155700	171340610	4750	4750	4750	4750	0
156	20240709	155600	171340610	4750	4750	4750	4750	0
157	20240709	155500	171340610	4750	4750	4750	4750	0
158	20240709	155400	171340610	4750	4750	4750	4750	0
159	20240709	155300	171340610	4750	4750	4750	4750	0
160	20240709	155200	171340610	4750	4750	4750	4750	0
161	20240709	155100	171340610	4750	4750	4750	4750	0
162	20240709	155000	171340610	4750	4750	4750	4750	0
163	20240709	154900	171340610	4750	4750	4750	4750	0
164	20240709	154800	171340610	4750	4750	4750	4750	0
165	20240709	154700	171340610	4750	4750	4750	4750	0
166	20240709	154600	171340610	4750	4750	4750	4750	0
167	20240709	154500	171340610	4750	4750	4750	4750	0
168	20240709	154400	171340610	4750	4750	4750	4750	0
169	20240709	154300	171340610	4750	4750	4750	4750	0
170	20240709	154200	171340610	4750	4750	4750	4750	0
171	20240709	154100	171340610	4750	4750	4750	4750	0
172	20240709	154000	171340610	4750	4750	4750	4750	0
173	20240709	153900	171340610	4750	4750	4750	4750	0
174	20240709	153800	171340610	4750	4750	4750	4750	0
175	20240709	153700	171340610	4750	4750	4750	4750	0
176	20240709	153600	171340610	4750	4750	4750	4750	0
177	20240709	153500	171340610	4750	4750	4750	4750	0
178	20240709	153400	171340610	4750	4750	4750	4750	0
179	20240709	153300	171340610	4750	4750	4750	4750	0
180	20240709	153200	171340610	4750	4750	4750	4750	0
181	20240709	153100	171340610	4750	4750	4750	4750	0
182	20240709	153000	171340610	4750	4750	4750	4750	5756
183	20240709	152900	157670110	4755	4755	4755	4755	0
184	20240709	152800	157670110	4755	4755	4755	4755	0
185	20240709	152700	157670110	4755	4755	4755	4755	0
186	20240709	152600	157670110	4755	4755	4755	4755	0
187	20240709	152500	157670110	4755	4755	4755	4755	0
188	20240709	152400	157670110	4755	4755	4755	4755	0
189	20240709	152300	157670110	4755	4755	4755	4755	0
190	20240709	152200	157670110	4755	4755	4755	4755	0
191	20240709	152100	157670110	4755	4755	4755	4755	0
192	20240709	152000	157670110	4755	4755	4755	4755	0
193	20240709	151900	157670110	4755	4750	4755	4750	1385
194	20240709	151800	151090830	4740	4740	4740	4740	211
195	20240709	151700	150090690	4745	4745	4745	4745	135
196	20240709	151600	149450115	4745	4745	4745	4745	3
197	20240709	151500	149435880	4745	4750	4750	4745	85
198	20240709	151400	149032550	4750	4745	4750	4745	1055
199	20240709	151300	144026340	4745	4745	4745	4745	0
200	20240709	151200	144026340	4745	4745	4745	4745	0
201	20240709	151100	144026340	4745	4745	4745	4745	0
202	20240709	151000	144026340	4745	4745	4745	4745	228
203	20240709	150900	142944480	4740	4740	4740	4740	0
204	20240709	150800	142944480	4740	4740	4740	4740	0
205	20240709	150700	142944480	4740	4740	4740	4740	0
206	20240709	150600	142944480	4740	4740	4740	4740	0
207	20240709	150500	142944480	4740	4740	4740	4740	0
208	20240709	150400	142944480	4740	4740	4740	4740	0
209	20240709	150300	142944480	4740	4740	4740	4740	148
210	20240709	150200	142242960	4740	4740	4740	4740	107
211	20240709	150100	141735780	4740	4740	4740	4740	0
212	20240709	150000	141735780	4740	4740	4740	4740	0
213	20240709	145900	141735780	4740	4740	4740	4740	0
214	20240709	145800	141735780	4740	4740	4740	4740	200
215	20240709	145700	140787780	4740	4740	4740	4740	0
216	20240709	145600	140787780	4740	4735	4740	4735	332
217	20240709	145500	139215510	4735	4735	4735	4735	30
218	20240709	145400	139073460	4740	4740	4740	4740	0
219	20240709	145300	139073460	4740	4740	4740	4740	0
220	20240709	145200	139073460	4740	4740	4740	4740	0
221	20240709	145100	139073460	4740	4740	4740	4740	0
222	20240709	145000	139073460	4740	4740	4740	4740	0
223	20240709	144900	139073460	4740	4740	4740	4740	0
224	20240709	144800	139073460	4740	4740	4740	4740	0
225	20240709	144700	139073460	4740	4740	4740	4740	0
226	20240709	144600	139073460	4740	4740	4740	4740	0
227	20240709	144500	139073460	4740	4740	4740	4740	0
228	20240709	144400	139073460	4740	4740	4740	4740	0
229	20240709	144300	139073460	4740	4740	4740	4740	0
230	20240709	144200	139073460	4740	4740	4740	4740	0
231	20240709	144100	139073460	4740	4740	4740	4740	0
232	20240709	144000	139073460	4740	4740	4740	4740	1
233	20240709	143900	139068720	4740	4740	4740	4740	0
234	20240709	143800	139068720	4740	4740	4740	4740	0
235	20240709	143700	139068720	4740	4740	4740	4740	0
236	20240709	143600	139068720	4740	4740	4740	4740	20
237	20240709	143500	138973920	4735	4735	4735	4735	0
238	20240709	143400	138973920	4735	4735	4735	4735	0
239	20240709	143300	138973920	4735	4735	4735	4735	0
240	20240709	143200	138973920	4735	4735	4735	4735	0
241	20240709	143100	138973920	4735	4735	4735	4735	1
242	20240709	143000	138969185	4740	4740	4740	4740	0
243	20240709	142900	138969185	4740	4740	4740	4740	133
244	20240709	142800	138338765	4740	4740	4740	4740	17
245	20240709	142700	138258185	4735	4735	4735	4735	0
246	20240709	142600	138258185	4735	4735	4735	4735	246
247	20240709	142500	137093375	4735	4735	4735	4735	50
248	20240709	142400	136856625	4735	4735	4735	4735	8
249	20240709	142300	136818745	4735	4735	4735	4735	0
250	20240709	142200	136818745	4735	4735	4735	4735	0
251	20240709	142100	136818745	4735	4735	4735	4735	0
252	20240709	142000	136818745	4735	4735	4735	4735	0
253	20240709	141900	136818745	4735	4735	4735	4735	0
254	20240709	141800	136818745	4735	4735	4735	4735	2
255	20240709	141700	136809275	4735	4735	4735	4735	0
256	20240709	141600	136809275	4735	4735	4735	4735	0
257	20240709	141500	136809275	4735	4735	4735	4735	0
258	20240709	141400	136809275	4735	4735	4735	4735	16
259	20240709	141300	136733515	4735	4735	4735	4735	10
260	20240709	141200	136686165	4740	4735	4740	4735	590
261	20240709	141100	133889815	4735	4735	4735	4735	0
262	20240709	141000	133889815	4735	4735	4735	4735	0
263	20240709	140900	133889815	4735	4735	4735	4735	0
264	20240709	140800	133889815	4735	4735	4735	4735	0
265	20240709	140700	133889815	4735	4735	4735	4735	5
266	20240709	140600	133866140	4730	4730	4730	4730	0
267	20240709	140500	133866140	4730	4730	4730	4730	12
268	20240709	140400	133809380	4730	4730	4730	4730	0
269	20240709	140300	133809380	4730	4730	4730	4730	50
270	20240709	140200	133572880	4730	4735	4735	4730	15
271	20240709	140100	133501905	4740	4740	4740	4740	0
272	20240709	140000	133501905	4740	4740	4740	4740	0
273	20240709	135900	133501905	4740	4740	4740	4740	0
274	20240709	135800	133501905	4740	4740	4740	4740	17
275	20240709	135700	133421325	4735	4735	4735	4735	0
276	20240709	135600	133421325	4735	4735	4735	4735	0
277	20240709	135500	133421325	4735	4735	4735	4735	0
278	20240709	135400	133421325	4735	4735	4735	4735	0
279	20240709	135300	133421325	4735	4735	4735	4735	46
280	20240709	135200	133203515	4735	4735	4735	4735	0
281	20240709	135100	133203515	4735	4730	4735	4730	44
282	20240709	135000	132995375	4730	4730	4730	4730	0
283	20240709	134900	132995375	4730	4730	4730	4730	0
284	20240709	134800	132995375	4730	4730	4730	4730	0
285	20240709	134700	132995375	4730	4730	4730	4730	0
286	20240709	134600	132995375	4730	4730	4730	4730	0
287	20240709	134500	132995375	4730	4730	4730	4730	0
288	20240709	134400	132995375	4730	4730	4730	4730	0
289	20240709	134300	132995375	4730	4730	4730	4730	0
290	20240709	134200	132995375	4730	4730	4730	4730	110
291	20240709	134100	132475075	4740	4740	4740	4740	0
292	20240709	134000	132475075	4740	4740	4740	4740	0
293	20240709	133900	132475075	4740	4740	4740	4740	3
294	20240709	133800	132460855	4740	4740	4740	4740	0
295	20240709	133700	132460855	4740	4740	4740	4740	13
296	20240709	133600	132399235	4740	4740	4740	4740	0
297	20240709	133500	132399235	4740	4740	4740	4740	0
298	20240709	133400	132399235	4740	4735	4740	4735	2719
299	20240709	133300	119524760	4735	4735	4735	4735	0
300	20240709	133200	119524760	4735	4735	4735	4735	0
301	20240709	133100	119524760	4735	4735	4735	4735	20
302	20240709	133000	119430060	4735	4735	4735	4735	4
303	20240709	132900	119411120	4745	4745	4745	4745	17
304	20240709	132800	119330455	4740	4740	4740	4740	1
305	20240709	132700	119325715	4735	4735	4735	4735	0
306	20240709	132600	119325715	4735	4735	4735	4735	0
307	20240709	132500	119325715	4735	4735	4735	4735	0
308	20240709	132400	119325715	4735	4735	4735	4735	0
309	20240709	132300	119325715	4735	4735	4735	4735	0
310	20240709	132200	119325715	4735	4735	4735	4735	0
311	20240709	132100	119325715	4735	4735	4735	4735	0
312	20240709	132000	119325715	4735	4735	4735	4735	0
313	20240709	131900	119325715	4735	4735	4735	4735	0
314	20240709	131800	119325715	4735	4735	4735	4735	0
315	20240709	131700	119325715	4735	4735	4735	4735	0
316	20240709	131600	119325715	4735	4745	4745	4735	2
317	20240709	131500	119316235	4740	4740	4740	4740	0
318	20240709	131400	119316235	4740	4740	4740	4740	0
319	20240709	131300	119316235	4740	4740	4740	4740	0
320	20240709	131200	119316235	4740	4740	4740	4740	0
321	20240709	131100	119316235	4740	4740	4740	4740	0
322	20240709	131000	119316235	4740	4740	4740	4740	0
323	20240709	130900	119316235	4740	4740	4740	4740	0
324	20240709	130800	119316235	4740	4740	4740	4740	0
325	20240709	130700	119316235	4740	4740	4740	4740	71
326	20240709	130600	118979695	4735	4735	4735	4735	1
327	20240709	130500	118974960	4735	4735	4735	4735	80
328	20240709	130400	118596160	4735	4735	4735	4735	0
329	20240709	130300	118596160	4735	4735	4735	4735	0
330	20240709	130200	118596160	4735	4740	4740	4735	26
331	20240709	130100	118472975	4735	4735	4735	4735	15
332	20240709	130000	118401950	4735	4735	4735	4735	5
333	20240709	125900	118378275	4730	4730	4730	4730	0
334	20240709	125800	118378275	4730	4730	4730	4730	0
335	20240709	125700	118378275	4730	4730	4730	4730	0
336	20240709	125600	118378275	4730	4730	4730	4730	50
337	20240709	125500	118141775	4730	4730	4730	4730	10
338	20240709	125400	118094475	4730	4730	4730	4730	0
339	20240709	125300	118094475	4730	4730	4730	4730	0
340	20240709	125200	118094475	4730	4730	4730	4730	0
341	20240709	125100	118094475	4730	4730	4730	4730	0
342	20240709	125000	118094475	4730	4730	4730	4730	1
343	20240709	124900	118089745	4730	4735	4735	4730	157
344	20240709	124800	117346460	4735	4735	4735	4735	0
345	20240709	124700	117346460	4735	4735	4735	4735	0
346	20240709	124600	117346460	4735	4735	4735	4735	0
347	20240709	124500	117346460	4735	4735	4735	4735	65
348	20240709	124400	117038685	4735	4735	4735	4735	0
349	20240709	124300	117038685	4735	4735	4735	4735	0
350	20240709	124200	117038685	4735	4735	4735	4735	0
351	20240709	124100	117038685	4735	4735	4735	4735	33
352	20240709	124000	116882430	4730	4730	4730	4730	0
353	20240709	123900	116882430	4730	4730	4730	4730	42
354	20240709	123800	116683770	4725	4725	4725	4725	150
355	20240709	123700	115975020	4725	4725	4725	4725	0
356	20240709	123600	115975020	4725	4725	4725	4725	21
357	20240709	123500	115875795	4725	4725	4725	4725	0
358	20240709	123400	115875795	4725	4725	4725	4725	0
359	20240709	123300	115875795	4725	4725	4725	4725	0
360	20240709	123200	115875795	4725	4725	4725	4725	30
361	20240709	123100	115734045	4725	4725	4725	4725	0
362	20240709	123000	115734045	4725	4725	4725	4725	0
363	20240709	122900	115734045	4725	4725	4725	4725	0
364	20240709	122800	115734045	4725	4725	4725	4725	0
365	20240709	122700	115734045	4725	4725	4725	4725	0
366	20240709	122600	115734045	4725	4725	4725	4725	0
367	20240709	122500	115734045	4725	4725	4725	4725	0
368	20240709	122400	115734045	4725	4725	4725	4725	0
369	20240709	122300	115734045	4725	4725	4725	4725	0
370	20240709	122200	115734045	4725	4725	4725	4725	100
371	20240709	122100	115261545	4730	4730	4730	4730	0
372	20240709	122000	115261545	4730	4730	4730	4730	58
373	20240709	121900	114987205	4735	4735	4735	4735	0
374	20240709	121800	114987205	4735	4735	4735	4735	0
375	20240709	121700	114987205	4735	4735	4735	4735	0
376	20240709	121600	114987205	4735	4735	4735	4735	2
377	20240709	121500	114977735	4740	4740	4740	4740	0
378	20240709	121400	114977735	4740	4740	4740	4740	0
379	20240709	121300	114977735	4740	4740	4740	4740	0
380	20240709	121200	114977735	4740	4740	4740	4740	0
381	20240709	121100	114977735	4740	4740	4740	4740	0
382	20240709	121000	114977735	4740	4740	4740	4740	0
383	20240709	120900	114977735	4740	4740	4740	4740	0
384	20240709	120800	114977735	4740	4740	4740	4740	0
385	20240709	120700	114977735	4740	4740	4740	4740	0
386	20240709	120600	114977735	4740	4740	4740	4740	0
387	20240709	120500	114977735	4740	4740	4740	4740	0
388	20240709	120400	114977735	4740	4740	4740	4740	0
389	20240709	120300	114977735	4740	4740	4740	4740	0
390	20240709	120200	114977735	4740	4740	4740	4740	0
391	20240709	120100	114977735	4740	4740	4740	4740	0
392	20240709	120000	114977735	4740	4740	4740	4740	2
393	20240709	115900	114968255	4730	4730	4730	4730	0
394	20240709	115800	114968255	4730	4730	4730	4730	22
395	20240709	115700	114864195	4730	4730	4730	4730	50
396	20240709	115600	114627695	4730	4730	4730	4730	0
397	20240709	115500	114627695	4730	4730	4730	4730	1
398	20240709	115400	114622965	4735	4735	4735	4735	50
399	20240709	115300	114386215	4730	4730	4730	4730	0
400	20240709	115200	114386215	4730	4730	4730	4730	0
401	20240709	115100	114386215	4730	4730	4730	4730	0
402	20240709	115000	114386215	4730	4730	4730	4730	0
403	20240709	114900	114386215	4730	4730	4730	4730	0
404	20240709	114800	114386215	4730	4730	4730	4730	0
405	20240709	114700	114386215	4730	4730	4730	4730	0
406	20240709	114600	114386215	4730	4730	4730	4730	0
407	20240709	114500	114386215	4730	4730	4730	4730	0
408	20240709	114400	114386215	4730	4730	4730	4730	0
409	20240709	114300	114386215	4730	4730	4730	4730	0
410	20240709	114200	114386215	4730	4730	4730	4730	0
411	20240709	114100	114386215	4730	4730	4730	4730	0
412	20240709	114000	114386215	4730	4730	4730	4730	0
413	20240709	113900	114386215	4730	4730	4730	4730	0
414	20240709	113800	114386215	4730	4730	4730	4730	0
415	20240709	113700	114386215	4730	4730	4730	4730	0
416	20240709	113600	114386215	4730	4740	4740	4730	51
417	20240709	113500	114144685	4740	4740	4740	4740	0
418	20240709	113400	114144685	4740	4740	4740	4740	0
419	20240709	113300	114144685	4740	4740	4740	4740	0
420	20240709	113200	114144685	4740	4740	4740	4740	0
421	20240709	113100	114144685	4740	4740	4740	4740	0
422	20240709	113000	114144685	4740	4740	4740	4740	0
423	20240709	112900	114144685	4740	4740	4740	4740	0
424	20240709	112800	114144685	4740	4740	4740	4740	0
425	20240709	112700	114144685	4740	4740	4740	4740	0
426	20240709	112600	114144685	4740	4740	4740	4740	4
427	20240709	112500	114125725	4745	4740	4745	4740	5
428	20240709	112400	114102005	4740	4735	4740	4735	100
429	20240709	112300	113628255	4750	4750	4750	4750	0
430	20240709	112200	113628255	4750	4750	4750	4750	0
431	20240709	112100	113628255	4750	4750	4750	4750	0
432	20240709	112000	113628255	4750	4750	4750	4750	0
433	20240709	111900	113628255	4750	4750	4750	4750	0
434	20240709	111800	113628255	4750	4750	4750	4750	0
435	20240709	111700	113628255	4750	4750	4750	4750	0
436	20240709	111600	113628255	4750	4740	4750	4740	2
437	20240709	111500	113618765	4735	4735	4735	4735	0
438	20240709	111400	113618765	4735	4730	4735	4730	1324
439	20240709	111300	107351910	4730	4745	4750	4720	5584
440	20240709	111200	80939055	4745	4745	4745	4745	0
441	20240709	111100	80939055	4745	4745	4745	4745	95
442	20240709	111000	80488280	4740	4740	4740	4740	23
443	20240709	110900	80379260	4740	4740	4740	4740	422
444	20240709	110800	78378980	4740	4740	4740	4740	311
445	20240709	110700	76904840	4740	4740	4740	4740	20
446	20240709	110600	76810040	4740	4740	4740	4740	0
447	20240709	110500	76810040	4740	4740	4740	4740	0
448	20240709	110400	76810040	4740	4740	4740	4740	0
449	20240709	110300	76810040	4740	4740	4740	4740	300
450	20240709	110200	75388040	4735	4735	4735	4735	0
451	20240709	110100	75388040	4735	4735	4735	4735	0
452	20240709	110000	75388040	4735	4735	4735	4735	211
453	20240709	105900	74388955	4730	4730	4730	4730	0
454	20240709	105800	74388955	4730	4730	4730	4730	0
455	20240709	105700	74388955	4730	4730	4730	4730	0
456	20240709	105600	74388955	4730	4730	4730	4730	0
457	20240709	105500	74388955	4730	4730	4730	4730	1
458	20240709	105400	74384225	4730	4730	4730	4730	4
459	20240709	105300	74365305	4730	4730	4730	4730	0
460	20240709	105200	74365305	4730	4730	4730	4730	0
461	20240709	105100	74365305	4730	4730	4730	4730	0
462	20240709	105000	74365305	4730	4730	4730	4730	0
463	20240709	104900	74365305	4730	4730	4730	4730	100
464	20240709	104800	73892305	4730	4730	4730	4730	0
465	20240709	104700	73892305	4730	4730	4730	4730	100
466	20240709	104600	73419305	4730	4730	4730	4730	0
467	20240709	104500	73419305	4730	4730	4730	4730	0
468	20240709	104400	73419305	4730	4730	4730	4730	0
469	20240709	104300	73419305	4730	4730	4730	4730	0
470	20240709	104200	73419305	4730	4730	4730	4730	0
471	20240709	104100	73419305	4730	4730	4730	4730	0
472	20240709	104000	73419305	4730	4730	4730	4730	0
473	20240709	103900	73419305	4730	4730	4730	4730	0
474	20240709	103800	73419305	4730	4730	4730	4730	55
475	20240709	103700	73159155	4730	4730	4730	4730	0
476	20240709	103600	73159155	4730	4730	4730	4730	0
477	20240709	103500	73159155	4730	4730	4730	4730	0
478	20240709	103400	73159155	4730	4730	4730	4730	45
479	20240709	103300	72946305	4730	4730	4730	4730	0
480	20240709	103200	72946305	4730	4730	4730	4730	0
481	20240709	103100	72946305	4730	4730	4730	4730	0
482	20240709	103000	72946305	4730	4730	4730	4730	0
483	20240709	102900	72946305	4730	4730	4730	4730	0
484	20240709	102800	72946305	4730	4730	4730	4730	0
485	20240709	102700	72946305	4730	4730	4730	4730	0
486	20240709	102600	72946305	4730	4730	4730	4730	0
487	20240709	102500	72946305	4730	4730	4730	4730	0
488	20240709	102400	72946305	4730	4730	4730	4730	0
489	20240709	102300	72946305	4730	4730	4730	4730	0
490	20240709	102200	72946305	4730	4730	4730	4730	1
491	20240709	102100	72941575	4725	4725	4725	4725	264
492	20240709	102000	71694175	4725	4725	4725	4725	194
493	20240709	101900	70777525	4725	4725	4725	4725	50
494	20240709	101800	70541275	4735	4735	4735	4735	0
495	20240709	101700	70541275	4735	4735	4735	4735	0
496	20240709	101600	70541275	4735	4735	4735	4735	0
497	20240709	101500	70541275	4735	4735	4735	4735	20
498	20240709	101400	70446575	4735	4735	4735	4735	3
499	20240709	101300	70432370	4740	4740	4740	4740	0
500	20240709	101200	70432370	4740	4740	4740	4740	1
501	20240709	101100	70427630	4720	4720	4720	4720	0
502	20240709	101000	70427630	4720	4720	4720	4720	0
503	20240709	100900	70427630	4720	4720	4720	4720	0
504	20240709	100800	70427630	4720	4725	4725	4720	2032
505	20240709	100700	60830320	4735	4735	4735	4735	49
506	20240709	100600	60598305	4740	4740	4740	4740	0
507	20240709	100500	60598305	4740	4740	4740	4740	0
508	20240709	100400	60598305	4740	4740	4740	4740	5
509	20240709	100300	60574605	4735	4735	4735	4735	0
510	20240709	100200	60574605	4735	4740	4740	4735	2
511	20240709	100100	60565130	4735	4735	4735	4735	529
512	20240709	100000	58060315	4735	4740	4740	4735	101
513	20240709	095900	57581580	4745	4745	4745	4745	0
514	20240709	095800	57581580	4745	4745	4745	4745	0
515	20240709	095700	57581580	4745	4745	4745	4745	0
516	20240709	095600	57581580	4745	4745	4745	4745	0
517	20240709	095500	57581580	4745	4745	4745	4745	0
518	20240709	095400	57581580	4745	4745	4745	4745	0
519	20240709	095300	57581580	4745	4745	4745	4745	0
520	20240709	095200	57581580	4745	4745	4745	4745	50
521	20240709	095100	57344330	4745	4745	4745	4745	0
522	20240709	095000	57344330	4745	4750	4750	4745	6
523	20240709	094900	57315855	4750	4750	4750	4750	0
524	20240709	094800	57315855	4750	4750	4750	4750	10
525	20240709	094700	57268355	4750	4750	4750	4750	26
526	20240709	094600	57144855	4750	4750	4750	4750	200
527	20240709	094500	56194855	4750	4750	4750	4750	0
528	20240709	094400	56194855	4750	4750	4750	4750	0
529	20240709	094300	56194855	4750	4750	4750	4750	0
530	20240709	094200	56194855	4750	4750	4750	4750	35
531	20240709	094100	56028605	4750	4750	4750	4750	0
532	20240709	094000	56028605	4750	4750	4750	4750	0
533	20240709	093900	56028605	4750	4750	4750	4750	313
534	20240709	093800	54541855	4750	4750	4750	4750	1
535	20240709	093700	54537105	4740	4740	4740	4740	0
536	20240709	093600	54537105	4740	4740	4740	4740	0
537	20240709	093500	54537105	4740	4740	4740	4740	0
538	20240709	093400	54537105	4740	4740	4740	4740	1
539	20240709	093300	54532365	4745	4745	4745	4745	1
540	20240709	093200	54527620	4745	4745	4745	4745	10
541	20240709	093100	54480170	4740	4730	4740	4730	2
542	20240709	093000	54470700	4745	4745	4745	4735	286
543	20240709	092900	53115775	4745	4750	4750	4730	757
544	20240709	092800	49530685	4750	4750	4750	4750	4
545	20240709	092700	49511685	4750	4750	4750	4745	164
546	20240709	092600	48733365	4750	4750	4750	4750	0
547	20240709	092500	48733365	4750	4750	4750	4750	600
548	20240709	092400	45883365	4750	4750	4750	4750	20
549	20240709	092300	45788365	4755	4755	4755	4755	31
550	20240709	092200	45640960	4765	4765	4765	4765	0
551	20240709	092100	45640960	4765	4765	4765	4765	39
552	20240709	092000	45455125	4765	4765	4765	4765	2
553	20240709	091900	45445595	4765	4765	4765	4765	7
554	20240709	091800	45412240	4765	4755	4770	4755	216
555	20240709	091700	44383015	4760	4760	4760	4760	164
556	20240709	091600	43602375	4760	4760	4760	4760	427
557	20240709	091500	41569855	4760	4765	4765	4760	20
558	20240709	091400	41474605	4770	4775	4775	4770	243
559	20240709	091300	40315485	4775	4760	4775	4760	3195
560	20240709	091200	25088905	4760	4745	4760	4745	3875
561	20240709	091100	6674475	4745	4745	4745	4745	30
562	20240709	091000	6532125	4745	4745	4745	4745	0
563	20240709	090900	6532125	4745	4745	4745	4745	0
564	20240709	090800	6532125	4745	4745	4745	4745	0
565	20240709	090700	6532125	4745	4725	4745	4725	29
566	20240709	090600	6394720	4750	4750	4750	4750	0
567	20240709	090500	6394720	4750	4750	4750	4750	1
568	20240709	090400	6389970	4750	4750	4750	4750	0
569	20240709	090300	6389970	4750	4730	4750	4720	1194
570	20240709	090200	741860	4730	4730	4730	4730	1
571	20240709	090100	737130	4730	4730	4730	4730	101
572	20240709	090000	259400	4730	4715	4730	4715	55