KissMeData/042600/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192900	212840670	17960	17960	17960	17960	23
3	20240705	192800	212840670	17960	17960	17960	17960	0
4	20240705	192700	212840670	17960	17960	17960	17960	0
5	20240705	192600	212840670	17960	17960	17960	17960	0
6	20240705	192500	212840670	17960	17960	17960	17960	0
7	20240705	192400	212840670	17960	17960	17960	17960	0
8	20240705	192300	212840670	17960	17960	17960	17960	0
9	20240705	192200	212840670	17960	17960	17960	17960	0
10	20240705	192100	212840670	17960	17960	17960	17960	0
11	20240705	192000	212840670	17960	17960	17960	17960	0
12	20240705	191900	212840670	17960	17960	17960	17960	0
13	20240705	191800	212840670	17960	17960	17960	17960	0
14	20240705	191700	212840670	17960	17960	17960	17960	0
15	20240705	191600	212840670	17960	17960	17960	17960	0
16	20240705	191500	212840670	17960	17960	17960	17960	0
17	20240705	191400	212840670	17960	17960	17960	17960	0
18	20240705	191300	212840670	17960	17960	17960	17960	0
19	20240705	191200	212840670	17960	17960	17960	17960	0
20	20240705	191100	212840670	17960	17960	17960	17960	0
21	20240705	191000	212840670	17960	17960	17960	17960	0
22	20240705	190900	212840670	17960	17960	17960	17960	0
23	20240705	190800	212840670	17960	17960	17960	17960	0
24	20240705	190700	212840670	17960	17960	17960	17960	0
25	20240705	190600	212840670	17960	17960	17960	17960	0
26	20240705	190500	212840670	17960	17960	17960	17960	0
27	20240705	190400	212840670	17960	17960	17960	17960	0
28	20240705	190300	212840670	17960	17960	17960	17960	0
29	20240705	190200	212840670	17960	17960	17960	17960	0
30	20240705	190100	212840670	17960	17960	17960	17960	0
31	20240705	190000	212840670	17960	17960	17960	17960	0
32	20240705	185900	212840670	17960	17960	17960	17960	23
33	20240705	185800	212840670	17960	17960	17960	17960	0
34	20240705	185700	212840670	17960	17960	17960	17960	0
35	20240705	185600	212840670	17960	17960	17960	17960	0
36	20240705	185500	212840670	17960	17960	17960	17960	0
37	20240705	185400	212840670	17960	17960	17960	17960	0
38	20240705	185300	212840670	17960	17960	17960	17960	0
39	20240705	185200	212840670	17960	17960	17960	17960	0
40	20240705	185100	212840670	17960	17960	17960	17960	0
41	20240705	185000	212840670	17960	17960	17960	17960	0
42	20240705	184900	212840670	17960	17960	17960	17960	0
43	20240705	184800	212840670	17960	17960	17960	17960	0
44	20240705	184700	212840670	17960	17960	17960	17960	0
45	20240705	184600	212840670	17960	17960	17960	17960	0
46	20240705	184500	212840670	17960	17960	17960	17960	0
47	20240705	184400	212840670	17960	17960	17960	17960	0
48	20240705	184300	212840670	17960	17960	17960	17960	0
49	20240705	184200	212840670	17960	17960	17960	17960	0
50	20240705	184100	212840670	17960	17960	17960	17960	0
51	20240705	184000	212840670	17960	17960	17960	17960	0
52	20240705	183900	212840670	17960	17960	17960	17960	0
53	20240705	183800	212840670	17960	17960	17960	17960	0
54	20240705	183700	212840670	17960	17960	17960	17960	0
55	20240705	183600	212840670	17960	17960	17960	17960	0
56	20240705	183500	212840670	17960	17960	17960	17960	0
57	20240705	183400	212840670	17960	17960	17960	17960	0
58	20240705	183300	212840670	17960	17960	17960	17960	0
59	20240705	183200	212840670	17960	17960	17960	17960	0
60	20240705	183100	212840670	17960	17960	17960	17960	0
61	20240705	183000	212840670	17960	17960	17960	17960	0
62	20240705	182900	212840670	17960	17960	17960	17960	23
63	20240705	182800	212840670	17960	17960	17960	17960	0
64	20240705	182700	212840670	17960	17960	17960	17960	0
65	20240705	182600	212840670	17960	17960	17960	17960	0
66	20240705	182500	212840670	17960	17960	17960	17960	0
67	20240705	182400	212840670	17960	17960	17960	17960	0
68	20240705	182300	212840670	17960	17960	17960	17960	0
69	20240705	182200	212840670	17960	17960	17960	17960	0
70	20240705	182100	212840670	17960	17960	17960	17960	0
71	20240705	182000	212840670	17960	17960	17960	17960	0
72	20240705	181900	212840670	17960	17960	17960	17960	0
73	20240705	181800	212840670	17960	17960	17960	17960	0
74	20240705	181700	212840670	17960	17960	17960	17960	0
75	20240705	181600	212840670	17960	17960	17960	17960	0
76	20240705	181500	212840670	17960	17960	17960	17960	0
77	20240705	181400	212840670	17960	17960	17960	17960	0
78	20240705	181300	212840670	17960	17960	17960	17960	0
79	20240705	181200	212840670	17960	17960	17960	17960	0
80	20240705	181100	212840670	17960	17960	17960	17960	0
81	20240705	181000	212840670	17960	17960	17960	17960	0
82	20240705	180900	212840670	17960	17960	17960	17960	0
83	20240705	180800	212840670	17960	17960	17960	17960	0
84	20240705	180700	212840670	17960	17960	17960	17960	0
85	20240705	180600	212840670	17960	17960	17960	17960	0
86	20240705	180500	212840670	17960	17960	17960	17960	0
87	20240705	180400	212840670	17960	17960	17960	17960	0
88	20240705	180300	212840670	17960	17960	17960	17960	0
89	20240705	180200	212840670	17960	17960	17960	17960	0
90	20240705	180100	212840670	17960	17960	17960	17960	0
91	20240705	180000	212840670	17960	17960	17960	17960	0
92	20240705	175900	212840670	17960	17960	17960	17960	23
93	20240705	175800	212840670	17960	17960	17960	17960	0
94	20240705	175700	212840670	17960	17960	17960	17960	0
95	20240705	175600	212840670	17960	17960	17960	17960	0
96	20240705	175500	212840670	17960	17960	17960	17960	0
97	20240705	175400	212840670	17960	17960	17960	17960	0
98	20240705	175300	212840670	17960	17960	17960	17960	0
99	20240705	175200	212840670	17960	17960	17960	17960	0
100	20240705	175100	212840670	17960	17960	17960	17960	0
101	20240705	175000	212840670	17960	17960	17960	17960	0
102	20240705	174900	212840670	17960	17960	17960	17960	0
103	20240705	174800	212840670	17960	17960	17960	17960	0
104	20240705	174700	212840670	17960	17960	17960	17960	0
105	20240705	174600	212840670	17960	17960	17960	17960	0
106	20240705	174500	212840670	17960	17960	17960	17960	0
107	20240705	174400	212840670	17960	17960	17960	17960	0
108	20240705	174300	212840670	17960	17960	17960	17960	0
109	20240705	174200	212840670	17960	17960	17960	17960	0
110	20240705	174100	212840670	17960	17960	17960	17960	0
111	20240705	174000	212840670	17960	17960	17960	17960	0
112	20240705	173900	212840670	17960	17960	17960	17960	0
113	20240705	173800	212840670	17960	17960	17960	17960	0
114	20240705	173700	212840670	17960	17960	17960	17960	0
115	20240705	173600	212840670	17960	17960	17960	17960	0
116	20240705	173500	212840670	17960	17960	17960	17960	0
117	20240705	173400	212840670	17960	17960	17960	17960	0
118	20240705	173300	212840670	17960	17960	17960	17960	0
119	20240705	173200	212840670	17960	17960	17960	17960	0
120	20240705	173100	212840670	17960	17960	17960	17960	0
121	20240705	173000	212840670	17960	17960	17960	17960	0
122	20240705	172900	212840670	17960	17960	17960	17960	23
123	20240705	172800	212840670	17960	17960	17960	17960	0
124	20240705	172700	212840670	17960	17960	17960	17960	0
125	20240705	172600	212840670	17960	17960	17960	17960	0
126	20240705	172500	212840670	17960	17960	17960	17960	0
127	20240705	172400	212840670	17960	17960	17960	17960	0
128	20240705	172300	212840670	17960	17960	17960	17960	0
129	20240705	172200	212840670	17960	17960	17960	17960	0
130	20240705	172100	212840670	17960	17960	17960	17960	0
131	20240705	172000	212840670	17960	17960	17960	17960	0
132	20240705	171900	212840670	17960	17960	17960	17960	0
133	20240705	171800	212840670	17960	17960	17960	17960	0
134	20240705	171700	212840670	17960	17960	17960	17960	0
135	20240705	171600	212840670	17960	17960	17960	17960	0
136	20240705	171500	212840670	17960	17960	17960	17960	0
137	20240705	171400	212840670	17960	17960	17960	17960	0
138	20240705	171300	212840670	17960	17960	17960	17960	0
139	20240705	171200	212840670	17960	17960	17960	17960	0
140	20240705	171100	212840670	17960	17960	17960	17960	0
141	20240705	171000	212840670	17960	17960	17960	17960	0
142	20240705	170900	212840670	17960	17960	17960	17960	0
143	20240705	170800	212840670	17960	17960	17960	17960	0
144	20240705	170700	212840670	17960	17960	17960	17960	0
145	20240705	170600	212840670	17960	17960	17960	17960	0
146	20240705	170500	212840670	17960	17960	17960	17960	0
147	20240705	170400	212840670	17960	17960	17960	17960	0
148	20240705	170300	212840670	17960	17960	17960	17960	0
149	20240705	170200	212840670	17960	17960	17960	17960	0
150	20240705	170100	212840670	17960	17960	17960	17960	0
151	20240705	170000	212840670	17960	17960	17960	17960	0
152	20240705	165900	212840670	17960	17960	17960	17960	23
153	20240705	165800	212840670	17960	17960	17960	17960	0
154	20240705	165700	212840670	17960	17960	17960	17960	0
155	20240705	165600	212840670	17960	17960	17960	17960	0
156	20240705	165500	212840670	17960	17960	17960	17960	0
157	20240705	165400	212840670	17960	17960	17960	17960	0
158	20240705	165300	212840670	17960	17960	17960	17960	0
159	20240705	165200	212840670	17960	17960	17960	17960	0
160	20240705	165100	212840670	17960	17960	17960	17960	0
161	20240705	165000	212840670	17960	17960	17960	17960	0
162	20240705	164900	212840670	17960	17960	17960	17960	0
163	20240705	164800	212840670	17960	17960	17960	17960	0
164	20240705	164700	212840670	17960	17960	17960	17960	0
165	20240705	164600	212840670	17960	17960	17960	17960	0
166	20240705	164500	212840670	17960	17960	17960	17960	0
167	20240705	164400	212840670	17960	17960	17960	17960	0
168	20240705	164300	212840670	17960	17960	17960	17960	0
169	20240705	164200	212840670	17960	17960	17960	17960	0
170	20240705	164100	212840670	17960	17960	17960	17960	0
171	20240705	164000	212840670	17960	17960	17960	17960	0
172	20240705	163900	212840670	17960	17960	17960	17960	0
173	20240705	163800	212840670	17960	17960	17960	17960	0
174	20240705	163700	212840670	17960	17960	17960	17960	0
175	20240705	163600	212840670	17960	17960	17960	17960	0
176	20240705	163500	212840670	17960	17960	17960	17960	0
177	20240705	163400	212840670	17960	17960	17960	17960	0
178	20240705	163300	212840670	17960	17960	17960	17960	0
179	20240705	163200	212840670	17960	17960	17960	17960	0
180	20240705	163100	212840670	17960	17960	17960	17960	0
181	20240705	163000	212840670	17960	17960	17960	17960	0
182	20240705	162900	212840670	17960	17960	17960	17960	23
183	20240705	162800	212840670	17960	17960	17960	17960	0
184	20240705	162700	212840670	17960	17960	17960	17960	0
185	20240705	162600	212840670	17960	17960	17960	17960	0
186	20240705	162500	212840670	17960	17960	17960	17960	0
187	20240705	162400	212840670	17960	17960	17960	17960	0
188	20240705	162300	212840670	17960	17960	17960	17960	0
189	20240705	162200	212840670	17960	17960	17960	17960	0
190	20240705	162100	212840670	17960	17960	17960	17960	0
191	20240705	162000	212840670	17960	17960	17960	17960	0
192	20240705	161900	212840670	17960	17960	17960	17960	0
193	20240705	161800	212840670	17960	17960	17960	17960	0
194	20240705	161700	212840670	17960	17960	17960	17960	0
195	20240705	161600	212840670	17960	17960	17960	17960	0
196	20240705	161500	212840670	17960	17960	17960	17960	0
197	20240705	161400	212840670	17960	17960	17960	17960	0
198	20240705	161300	212840670	17960	17960	17960	17960	0
199	20240705	161200	212840670	17960	17960	17960	17960	0
200	20240705	161100	212840670	17960	17960	17960	17960	0
201	20240705	161000	212840670	17960	17960	17960	17960	0
202	20240705	160900	212840670	17960	17960	17960	17960	0
203	20240705	160800	212840670	17960	17960	17960	17960	0
204	20240705	160700	212840670	17960	17960	17960	17960	0
205	20240705	160600	212840670	17960	17960	17960	17960	0
206	20240705	160500	212840670	17960	17960	17960	17960	0
207	20240705	160400	212840670	17960	17960	17960	17960	0
208	20240705	160300	212840670	17960	17960	17960	17960	0
209	20240705	160200	212840670	17960	17960	17960	17960	0
210	20240705	160100	212840670	17960	17960	17960	17960	0
211	20240705	160000	212840670	17960	17960	17960	17960	0
212	20240705	155900	212840670	17960	17960	17960	17960	23
213	20240705	155800	212840670	17960	17960	17960	17960	0
214	20240705	155700	212840670	17960	17960	17960	17960	0
215	20240705	155600	212840670	17960	17960	17960	17960	0
216	20240705	155500	212840670	17960	17960	17960	17960	0
217	20240705	155400	212840670	17960	17960	17960	17960	0
218	20240705	155300	212840670	17960	17960	17960	17960	0
219	20240705	155200	212840670	17960	17960	17960	17960	0
220	20240705	155100	212840670	17960	17960	17960	17960	0
221	20240705	155000	212840670	17960	17960	17960	17960	0
222	20240705	154900	212840670	17960	17960	17960	17960	0
223	20240705	154800	212840670	17960	17960	17960	17960	0
224	20240705	154700	212840670	17960	17960	17960	17960	0
225	20240705	154600	212840670	17960	17960	17960	17960	0
226	20240705	154500	212840670	17960	17960	17960	17960	0
227	20240705	154400	212840670	17960	17960	17960	17960	0
228	20240705	154300	212840670	17960	17960	17960	17960	0
229	20240705	154200	212840670	17960	17960	17960	17960	0
230	20240705	154100	212840670	17960	17960	17960	17960	0
231	20240705	154000	212840670	17960	17960	17960	17960	0
232	20240705	153900	212840670	17960	17960	17960	17960	0
233	20240705	153800	212840670	17960	17960	17960	17960	0
234	20240705	153700	212840670	17960	17960	17960	17960	0
235	20240705	153600	212840670	17960	17960	17960	17960	0
236	20240705	153500	212840670	17960	17960	17960	17960	0
237	20240705	153400	212840670	17960	17960	17960	17960	0
238	20240705	153300	212840670	17960	17960	17960	17960	0
239	20240705	153200	212840670	17960	17960	17960	17960	0
240	20240705	153100	212840670	17960	17960	17960	17960	0
241	20240705	153000	212840670	17960	17960	17960	17960	23
242	20240705	152900	212427590	17960	17960	17960	17960	0
243	20240705	152800	212427590	17960	17960	17960	17960	0
244	20240705	152700	212427590	17960	17960	17960	17960	0
245	20240705	152600	212427590	17960	17960	17960	17960	0
246	20240705	152500	212427590	17960	17960	17960	17960	0
247	20240705	152400	212427590	17960	17960	17960	17960	0
248	20240705	152300	212427590	17960	17960	17960	17960	0
249	20240705	152200	212427590	17960	17960	17960	17960	0
250	20240705	152100	212427590	17960	17960	17960	17960	0
251	20240705	152000	212427590	17960	17960	17960	17960	0
252	20240705	151900	212427590	17960	17860	17960	17860	49
253	20240705	151800	211548850	17960	17960	17960	17960	1
254	20240705	151700	211530890	17860	17860	17860	17860	5
255	20240705	151600	211441590	17960	17960	17960	17960	0
256	20240705	151500	211441590	17960	17960	17960	17860	16
257	20240705	151400	211154540	17960	17960	17960	17960	3
258	20240705	151300	211100660	17960	17960	17960	17960	1
259	20240705	151200	211082700	17860	17860	17860	17860	25
260	20240705	151100	210636200	17860	17960	17960	17860	106
261	20240705	151000	208741710	17960	17960	17960	17960	1
262	20240705	150900	208723750	17960	17960	17960	17960	0
263	20240705	150800	208723750	17960	17960	17960	17960	2
264	20240705	150700	208687830	17960	17960	17960	17960	0
265	20240705	150600	208687830	17960	17960	17960	17960	0
266	20240705	150500	208687830	17960	17960	17960	17960	0
267	20240705	150400	208687830	17960	17960	17960	17960	0
268	20240705	150300	208687830	17960	17960	17960	17960	1
269	20240705	150200	208669870	17870	17870	17870	17870	0
270	20240705	150100	208669870	17870	17870	17870	17870	1
271	20240705	150000	208652000	17960	17960	17960	17960	1
272	20240705	145900	208634040	17960	17960	17960	17960	1
273	20240705	145800	208616080	17860	17960	17960	17860	2
274	20240705	145700	208580260	17960	17960	17960	17960	0
275	20240705	145600	208580260	17960	17960	17960	17960	1
276	20240705	145500	208562300	17860	17870	17870	17860	150
277	20240705	145400	205883250	17940	17940	17940	17940	0
278	20240705	145300	205883250	17940	17930	17940	17930	26
279	20240705	145200	205417060	17940	17940	17940	17940	0
280	20240705	145100	205417060	17940	17940	17940	17940	1
281	20240705	145000	205399120	17940	17940	17940	17940	0
282	20240705	144900	205399120	17940	17860	17940	17860	43
283	20240705	144800	204630980	17870	17870	17870	17870	0
284	20240705	144700	204630980	17870	17870	17870	17870	0
285	20240705	144600	204630980	17870	17870	17870	17870	0
286	20240705	144500	204630980	17870	17870	17870	17870	0
287	20240705	144400	204630980	17870	17870	17870	17870	0
288	20240705	144300	204630980	17870	17870	17870	17870	0
289	20240705	144200	204630980	17870	17870	17870	17870	2
290	20240705	144100	204595240	17870	17870	17870	17870	2
291	20240705	144000	204559500	17870	17870	17870	17870	1
292	20240705	143900	204541630	17860	17860	17860	17860	0
293	20240705	143800	204541630	17860	17860	17860	17860	9
294	20240705	143700	204380890	17870	17870	17870	17870	0
295	20240705	143600	204380890	17870	17870	17870	17870	0
296	20240705	143500	204380890	17870	17870	17870	17870	0
297	20240705	143400	204380890	17870	17870	17870	17870	0
298	20240705	143300	204380890	17870	17870	17870	17870	0
299	20240705	143200	204380890	17870	17870	17870	17870	22
300	20240705	143100	203987750	17870	17870	17870	17870	0
301	20240705	143000	203987750	17870	17870	17870	17870	0
302	20240705	142900	203987750	17870	17870	17870	17870	0
303	20240705	142800	203987750	17870	17870	17870	17870	23
304	20240705	142700	203576740	17870	17870	17870	17870	0
305	20240705	142600	203576740	17870	17870	17870	17870	0
306	20240705	142500	203576740	17870	17870	17870	17870	10
307	20240705	142400	203398040	17870	17870	17870	17870	1
308	20240705	142300	203380170	17860	17860	17860	17860	0
309	20240705	142200	203380170	17860	17860	17860	17860	0
310	20240705	142100	203380170	17860	17860	17860	17860	0
311	20240705	142000	203380170	17860	17860	17860	17860	47
312	20240705	141900	202540750	17860	17860	17860	17860	38
313	20240705	141800	201862070	17860	17860	17860	17860	0
314	20240705	141700	201862070	17860	17860	17860	17860	0
315	20240705	141600	201862070	17860	17860	17860	17860	0
316	20240705	141500	201862070	17860	17860	17860	17860	44
317	20240705	141400	201076230	17860	17860	17860	17860	34
318	20240705	141300	200468990	17870	17870	17870	17870	0
319	20240705	141200	200468990	17870	17870	17870	17870	0
320	20240705	141100	200468990	17870	17870	17870	17870	62
321	20240705	141000	199361050	17870	17870	17870	17870	0
322	20240705	140900	199361050	17870	17870	17870	17870	0
323	20240705	140800	199361050	17870	17870	17870	17870	56
324	20240705	140700	198360330	17880	17880	17880	17880	0
325	20240705	140600	198360330	17880	17890	17890	17880	24
326	20240705	140500	197931040	17970	17970	17970	17970	0
327	20240705	140400	197931040	17970	17970	17970	17970	0
328	20240705	140300	197931040	17970	17970	17970	17970	0
329	20240705	140200	197931040	17970	17970	17970	17970	0
330	20240705	140100	197931040	17970	17970	17970	17970	0
331	20240705	140000	197931040	17970	17970	17970	17970	0
332	20240705	135900	197931040	17970	17970	17970	17970	0
333	20240705	135800	197931040	17970	17970	17970	17970	0
334	20240705	135700	197931040	17970	17970	17970	17970	0
335	20240705	135600	197931040	17970	17970	17970	17970	0
336	20240705	135500	197931040	17970	17970	17970	17970	0
337	20240705	135400	197931040	17970	17970	17970	17970	0
338	20240705	135300	197931040	17970	17970	17970	17970	0
339	20240705	135200	197931040	17970	17970	17970	17970	0
340	20240705	135100	197931040	17970	17970	17970	17970	0
341	20240705	135000	197931040	17970	17970	17970	17970	0
342	20240705	134900	197931040	17970	17970	17970	17970	0
343	20240705	134800	197931040	17970	17970	17970	17970	0
344	20240705	134700	197931040	17970	17970	17970	17970	0
345	20240705	134600	197931040	17970	17960	17970	17960	160
346	20240705	134500	195057340	17890	17890	17890	17890	0
347	20240705	134400	195057340	17890	17960	17960	17890	2
348	20240705	134300	195021490	17960	17960	17960	17960	0
349	20240705	134200	195021490	17960	17960	17960	17960	0
350	20240705	134100	195021490	17960	17960	17960	17960	0
351	20240705	134000	195021490	17960	17960	17960	17960	0
352	20240705	133900	195021490	17960	17960	17960	17960	1
353	20240705	133800	195003530	17960	17960	17960	17960	0
354	20240705	133700	195003530	17960	17960	17960	17960	0
355	20240705	133600	195003530	17960	17960	17960	17960	0
356	20240705	133500	195003530	17960	17960	17960	17960	77
357	20240705	133400	193620610	17960	17960	17960	17960	0
358	20240705	133300	193620610	17960	17960	17960	17960	0
359	20240705	133200	193620610	17960	17960	17960	17960	0
360	20240705	133100	193620610	17960	17960	17960	17960	0
361	20240705	133000	193620610	17960	17960	17960	17960	0
362	20240705	132900	193620610	17960	17960	17960	17960	10
363	20240705	132800	193441010	17960	17960	17960	17960	0
364	20240705	132700	193441010	17960	17960	17960	17960	0
365	20240705	132600	193441010	17960	17960	17960	17960	0
366	20240705	132500	193441010	17960	17960	17960	17960	0
367	20240705	132400	193441010	17960	17960	17960	17960	0
368	20240705	132300	193441010	17960	17960	17960	17960	0
369	20240705	132200	193441010	17960	17960	17960	17960	0
370	20240705	132100	193441010	17960	17960	17960	17960	5
371	20240705	132000	193351210	17970	17970	17970	17970	0
372	20240705	131900	193351210	17970	17970	17970	17970	2
373	20240705	131800	193315270	17970	17970	17970	17970	0
374	20240705	131700	193315270	17970	17970	17970	17970	0
375	20240705	131600	193315270	17970	17970	17970	17970	0
376	20240705	131500	193315270	17970	17970	17970	17970	0
377	20240705	131400	193315270	17970	17970	17970	17970	11
378	20240705	131300	193117600	17970	17970	17970	17970	0
379	20240705	131200	193117600	17970	17970	17970	17970	1
380	20240705	131100	193099630	17890	17890	17890	17890	0
381	20240705	131000	193099630	17890	17960	17970	17890	293
382	20240705	130900	187836390	17970	17970	17970	17970	0
383	20240705	130800	187836390	17970	17970	17970	17970	0
384	20240705	130700	187836390	17970	17970	17970	17970	0
385	20240705	130600	187836390	17970	17970	17970	17970	0
386	20240705	130500	187836390	17970	17970	17970	17970	0
387	20240705	130400	187836390	17970	17970	17970	17970	0
388	20240705	130300	187836390	17970	17970	17970	17970	0
389	20240705	130200	187836390	17970	17970	17970	17970	0
390	20240705	130100	187836390	17970	17970	17970	17970	0
391	20240705	130000	187836390	17970	17970	17970	17970	0
392	20240705	125900	187836390	17970	17970	17970	17970	0
393	20240705	125800	187836390	17970	17970	17970	17970	0
394	20240705	125700	187836390	17970	17970	17970	17970	10
395	20240705	125600	187656690	17970	17970	17970	17970	0
396	20240705	125500	187656690	17970	17970	17970	17970	0
397	20240705	125400	187656690	17970	17970	17970	17970	0
398	20240705	125300	187656690	17970	17970	17970	17970	0
399	20240705	125200	187656690	17970	17970	17970	17970	0
400	20240705	125100	187656690	17970	17970	17970	17970	0
401	20240705	125000	187656690	17970	17970	17970	17970	0
402	20240705	124900	187656690	17970	17970	17970	17970	0
403	20240705	124800	187656690	17970	17970	17970	17970	0
404	20240705	124700	187656690	17970	17970	17970	17970	0
405	20240705	124600	187656690	17970	17970	17970	17970	11
406	20240705	124500	187459020	17840	17840	17840	17840	0
407	20240705	124400	187459020	17840	17840	17840	17840	0
408	20240705	124300	187459020	17840	17840	17840	17840	0
409	20240705	124200	187459020	17840	17840	17840	17840	0
410	20240705	124100	187459020	17840	17840	17840	17840	0
411	20240705	124000	187459020	17840	17840	17840	17840	0
412	20240705	123900	187459020	17840	17840	17840	17840	0
413	20240705	123800	187459020	17840	17840	17840	17840	0
414	20240705	123700	187459020	17840	17840	17840	17840	0
415	20240705	123600	187459020	17840	17840	17840	17840	1
416	20240705	123500	187441180	17840	17840	17840	17840	60
417	20240705	123400	186370780	17840	17840	17840	17840	0
418	20240705	123300	186370780	17840	17850	17850	17840	118
419	20240705	123200	184265600	17840	17950	17950	17840	300
420	20240705	123100	178895190	18000	18000	18000	18000	0
421	20240705	123000	178895190	18000	18000	18000	18000	0
422	20240705	122900	178895190	18000	18000	18000	18000	0
423	20240705	122800	178895190	18000	18000	18000	18000	0
424	20240705	122700	178895190	18000	18000	18000	18000	0
425	20240705	122600	178895190	18000	18000	18000	18000	20
426	20240705	122500	178535190	18000	18000	18000	18000	0
427	20240705	122400	178535190	18000	18000	18000	18000	0
428	20240705	122300	178535190	18000	18000	18000	18000	0
429	20240705	122200	178535190	18000	18000	18000	18000	0
430	20240705	122100	178535190	18000	18000	18000	18000	0
431	20240705	122000	178535190	18000	18000	18000	18000	0
432	20240705	121900	178535190	18000	18000	18000	18000	34
433	20240705	121800	177923190	17980	17980	17980	17980	0
434	20240705	121700	177923190	17980	17980	17980	17980	0
435	20240705	121600	177923190	17980	17940	17980	17940	305
436	20240705	121500	172440130	17940	17960	17960	17940	27
437	20240705	121400	171955630	17960	17940	17960	17940	214
438	20240705	121300	168114350	17930	17930	17930	17930	0
439	20240705	121200	168114350	17930	17900	17930	17900	416
440	20240705	121100	160666480	17830	17830	17830	17830	0
441	20240705	121000	160666480	17830	17830	17830	17830	0
442	20240705	120900	160666480	17830	17830	17830	17830	0
443	20240705	120800	160666480	17830	17830	17830	17830	0
444	20240705	120700	160666480	17830	17850	17850	17830	20
445	20240705	120600	160309680	17830	17830	17830	17830	0
446	20240705	120500	160309680	17830	17830	17830	17830	0
447	20240705	120400	160309680	17830	17900	17900	17830	119
448	20240705	120300	158180350	17850	17850	17850	17850	0
449	20240705	120200	158180350	17850	17850	17850	17850	101
450	20240705	120100	156377500	17850	17850	17850	17850	13
451	20240705	120000	156145450	17900	17900	17900	17900	1
452	20240705	115900	156127550	17900	17900	17900	17900	1
453	20240705	115800	156109650	17900	17900	17900	17900	30
454	20240705	115700	155572650	17900	17900	17900	17900	131
455	20240705	115600	153227750	17830	17830	17830	17830	0
456	20240705	115500	153227750	17830	17840	17900	17830	322
457	20240705	115400	147465450	17890	17890	17890	17890	0
458	20240705	115300	147465450	17890	17900	17900	17890	7
459	20240705	115200	147340170	17930	17930	17930	17930	1
460	20240705	115100	147322240	17940	17940	17940	17940	0
461	20240705	115000	147322240	17940	17940	17940	17940	0
462	20240705	114900	147322240	17940	17940	17940	17940	0
463	20240705	114800	147322240	17940	17940	17940	17940	2
464	20240705	114700	147286360	17940	17940	17940	17940	0
465	20240705	114600	147286360	17940	17940	17940	17940	0
466	20240705	114500	147286360	17940	17940	17940	17940	20
467	20240705	114400	146927560	17940	17940	17940	17940	1
468	20240705	114300	146909620	17870	17870	17870	17870	54
469	20240705	114200	145944640	17860	17860	17860	17860	39
470	20240705	114100	145248100	17860	17850	17860	17850	5
471	20240705	114000	145158840	17850	17850	17850	17850	1
472	20240705	113900	145140990	17790	17740	17790	17740	23
473	20240705	113800	144731920	17790	17790	17790	17790	0
474	20240705	113700	144731920	17790	17790	17790	17790	0
475	20240705	113600	144731920	17790	17790	17790	17790	0
476	20240705	113500	144731920	17790	17790	17790	17790	0
477	20240705	113400	144731920	17790	17790	17790	17790	1
478	20240705	113300	144714130	17710	17710	17710	17710	2
479	20240705	113200	144678710	17710	17690	17710	17690	228
480	20240705	113100	140645270	17700	17710	17710	17700	24
481	20240705	113000	140220380	17700	17710	17710	17700	315
482	20240705	112900	134644650	17720	17740	17740	17720	327
483	20240705	112800	128848280	17850	17740	17850	17740	41
484	20240705	112700	128120830	17750	17760	17760	17750	333
485	20240705	112600	122209850	17770	17780	17780	17770	325
486	20240705	112500	116434380	17930	17810	17930	17770	162
487	20240705	112400	113554120	17820	17820	17930	17820	206
488	20240705	112300	109883090	17800	17810	17940	17800	86
489	20240705	112200	108351910	17800	17870	17870	17800	121
490	20240705	112100	106197570	17810	17910	17910	17800	262
491	20240705	112000	101527800	17970	17900	17970	17900	35
492	20240705	111900	100900930	17910	17910	17910	17910	0
493	20240705	111800	100900930	17910	17910	17910	17910	0
494	20240705	111700	100900930	17910	17910	17910	17910	0
495	20240705	111600	100900930	17910	17910	17910	17910	1
496	20240705	111500	100883020	17800	17920	17920	17800	137
497	20240705	111400	98442500	17810	17820	17820	17810	134
498	20240705	111300	96055930	17960	17960	17960	17960	0
499	20240705	111200	96055930	17960	17820	17960	17820	8
500	20240705	111100	95913230	17820	17820	17820	17820	0
501	20240705	111000	95913230	17820	17820	17820	17820	0
502	20240705	110900	95913230	17820	17830	17830	17820	129
503	20240705	110800	93613170	17900	17900	17900	17900	0
504	20240705	110700	93613170	17900	17900	17900	17900	2
505	20240705	110600	93577370	17900	17900	17900	17900	0
506	20240705	110500	93577370	17900	17900	17900	17900	6
507	20240705	110400	93469970	17970	17900	17970	17900	65
508	20240705	110300	92306400	17900	17900	17900	17900	0
509	20240705	110200	92306400	17900	17900	17900	17900	0
510	20240705	110100	92306400	17900	17900	17900	17900	0
511	20240705	110000	92306400	17900	17900	17900	17900	0
512	20240705	105900	92306400	17900	17900	17900	17900	16
513	20240705	105800	92020000	17900	17900	17900	17900	3
514	20240705	105700	91966300	17900	17900	17900	17900	10
515	20240705	105600	91787300	17900	17830	17900	17830	10
516	20240705	105500	91608930	17770	17770	17770	17770	1
517	20240705	105400	91591160	17830	17830	17830	17830	31
518	20240705	105300	91038430	17830	17830	17830	17830	19
519	20240705	105200	90699660	17830	17830	17830	17830	0
520	20240705	105100	90699660	17830	17830	17830	17830	0
521	20240705	105000	90699660	17830	17780	17830	17780	123
522	20240705	104900	88512670	17780	17780	17780	17780	0
523	20240705	104800	88512670	17780	17780	17780	17780	0
524	20240705	104700	88512670	17780	17780	17780	17780	0
525	20240705	104600	88512670	17780	17780	17780	17780	21
526	20240705	104500	88139290	17780	17780	17780	17780	0
527	20240705	104400	88139290	17780	17780	17780	17780	0
528	20240705	104300	88139290	17780	17780	17780	17780	0
529	20240705	104200	88139290	17780	17780	17780	17780	0
530	20240705	104100	88139290	17780	17780	17780	17780	0
531	20240705	104000	88139290	17780	17780	17780	17780	0
532	20240705	103900	88139290	17780	17780	17780	17780	0
533	20240705	103800	88139290	17780	17730	17780	17730	4
534	20240705	103700	88068320	17730	17730	17730	17730	0
535	20240705	103600	88068320	17730	17730	17730	17730	11
536	20240705	103500	87873290	17760	17760	17760	17760	0
537	20240705	103400	87873290	17760	17760	17760	17760	0
538	20240705	103300	87873290	17760	17760	17760	17760	200
539	20240705	103200	84321290	17780	17780	17780	17780	0
540	20240705	103100	84321290	17780	17780	17780	17780	0
541	20240705	103000	84321290	17780	17780	17780	17780	0
542	20240705	102900	84321290	17780	17780	17780	17780	0
543	20240705	102800	84321290	17780	17780	17780	17780	10
544	20240705	102700	84143490	17780	17780	17780	17780	10
545	20240705	102600	83965690	17780	17780	17780	17780	0
546	20240705	102500	83965690	17780	17780	17780	17780	0
547	20240705	102400	83965690	17780	17780	17780	17780	59
548	20240705	102300	82916670	17780	17780	17780	17780	0
549	20240705	102200	82916670	17780	17780	17780	17780	0
550	20240705	102100	82916670	17780	17780	17780	17780	0
551	20240705	102000	82916670	17780	17830	17830	17780	3
552	20240705	101900	82863280	17780	17780	17780	17780	32
553	20240705	101800	82294320	17800	17800	17800	17800	0
554	20240705	101700	82294320	17800	17810	17810	17800	13
555	20240705	101600	82062800	17830	17830	17830	17830	0
556	20240705	101500	82062800	17830	17830	17830	17830	0
557	20240705	101400	82062800	17830	17830	17830	17830	20
558	20240705	101300	81706200	17720	17720	17720	17720	17
559	20240705	101200	81404960	17720	17740	17740	17720	85
560	20240705	101100	79897400	17750	17750	17750	17750	0
561	20240705	101000	79897400	17750	17750	17750	17750	0
562	20240705	100900	79897400	17750	17750	17750	17750	0
563	20240705	100800	79897400	17750	17790	17790	17750	103
564	20240705	100700	78068380	17830	17830	17830	17830	0
565	20240705	100600	78068380	17830	17830	17830	17830	0
566	20240705	100500	78068380	17830	17830	17830	17830	0
567	20240705	100400	78068380	17830	17830	17830	17830	2
568	20240705	100300	78032720	17780	17780	17780	17780	60
569	20240705	100200	76965920	17800	17830	17830	17800	200
570	20240705	100100	73403030	17870	17870	17870	17870	0
571	20240705	100000	73403030	17870	17870	17870	17870	162
572	20240705	095900	70508090	17870	17880	17880	17870	229
573	20240705	095800	66414240	17900	17900	17900	17900	0
574	20240705	095700	66414240	17900	17900	17900	17900	391
575	20240705	095600	59415340	17910	17910	17910	17910	160
576	20240705	095500	56549740	17980	17980	17980	17980	0
577	20240705	095400	56549740	17980	17980	17980	17980	4
578	20240705	095300	56477820	17980	17980	17980	17980	0
579	20240705	095200	56477820	17980	17980	17980	17980	25
580	20240705	095100	56028320	17980	17900	17980	17900	7
581	20240705	095000	55902940	17980	17980	17980	17980	1
582	20240705	094900	55884960	17900	17900	17900	17900	0
583	20240705	094800	55884960	17900	17900	17900	17900	14
584	20240705	094700	55634360	17900	17900	17900	17900	0
585	20240705	094600	55634360	17900	17900	17900	17900	107
586	20240705	094500	53719060	17980	17980	17980	17980	0
587	20240705	094400	53719060	17980	17980	17980	17980	20
588	20240705	094300	53359460	17900	17900	17900	17900	0
589	20240705	094200	53359460	17900	17900	17900	17900	20
590	20240705	094100	53001460	17900	17900	17900	17900	3
591	20240705	094000	52947760	17980	17980	17980	17980	0
592	20240705	093900	52947760	17980	17980	17980	17980	0
593	20240705	093800	52947760	17980	17980	17980	17980	0
594	20240705	093700	52947760	17980	17980	17980	17980	0
595	20240705	093600	52947760	17980	17980	17980	17980	0
596	20240705	093500	52947760	17980	17900	17980	17900	70
597	20240705	093400	51689240	17980	17980	17980	17900	23
598	20240705	093300	51276100	17980	17980	17980	17980	42
599	20240705	093200	50520940	17980	17980	17980	17980	4
600	20240705	093100	50449020	17980	17980	17980	17980	1
601	20240705	093000	50431040	17870	17830	17870	17830	400
602	20240705	092900	43293500	17810	17810	17810	17810	0
603	20240705	092800	43293500	17810	17810	17810	17810	0
604	20240705	092700	43293500	17810	17800	17810	17800	120
605	20240705	092600	41156790	17800	17800	17800	17800	29
606	20240705	092500	40640590	17750	17750	17750	17750	0
607	20240705	092400	40640590	17750	17720	17750	17720	83
608	20240705	092300	39168390	17700	17700	17700	17700	5
609	20240705	092200	39079890	17670	17670	17670	17660	235
610	20240705	092100	34928790	17670	17670	17670	17670	42
611	20240705	092000	34186650	17670	17700	17700	17670	68
612	20240705	091900	32984130	17710	17710	17710	17710	0
613	20240705	091800	32984130	17710	17710	17710	17710	30
614	20240705	091700	32452830	17710	17710	17710	17710	5
615	20240705	091600	32364280	17730	17730	17730	17730	0
616	20240705	091500	32364280	17730	17730	17730	17730	21
617	20240705	091400	31991950	17730	17720	17730	17720	7
618	20240705	091300	31867890	17720	17720	17720	17720	5
619	20240705	091200	31779290	17720	17620	17720	17620	150
620	20240705	091100	29135790	17620	17630	17630	17620	42
621	20240705	091000	28395740	17640	17660	17660	17640	561
622	20240705	090900	18498850	17740	17740	17740	17740	2
623	20240705	090800	18463370	17750	17650	17750	17650	7
624	20240705	090700	18339720	17640	17660	17660	17640	79
625	20240705	090600	16946000	17640	17630	17810	17620	221
626	20240705	090500	13049510	17840	17750	17840	17610	27
627	20240705	090400	12571970	17770	17850	17850	17770	205
628	20240705	090300	8919540	17860	17870	17870	17860	141
629	20240705	090200	6400000	17870	18030	18030	17870	301
630	20240705	090100	1019490	17870	17870	17870	17870	50
631	20240705	090000	125990	17870	18050	18050	17870	7