KissMeData/042600/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192900	190689100	17940	17940	17940	17940	155
3	20240709	192800	190689100	17940	17940	17940	17940	0
4	20240709	192700	190689100	17940	17940	17940	17940	0
5	20240709	192600	190689100	17940	17940	17940	17940	0
6	20240709	192500	190689100	17940	17940	17940	17940	0
7	20240709	192400	190689100	17940	17940	17940	17940	0
8	20240709	192300	190689100	17940	17940	17940	17940	0
9	20240709	192200	190689100	17940	17940	17940	17940	0
10	20240709	192100	190689100	17940	17940	17940	17940	0
11	20240709	192000	190689100	17940	17940	17940	17940	0
12	20240709	191900	190689100	17940	17940	17940	17940	0
13	20240709	191800	190689100	17940	17940	17940	17940	0
14	20240709	191700	190689100	17940	17940	17940	17940	0
15	20240709	191600	190689100	17940	17940	17940	17940	0
16	20240709	191500	190689100	17940	17940	17940	17940	0
17	20240709	191400	190689100	17940	17940	17940	17940	0
18	20240709	191300	190689100	17940	17940	17940	17940	0
19	20240709	191200	190689100	17940	17940	17940	17940	0
20	20240709	191100	190689100	17940	17940	17940	17940	0
21	20240709	191000	190689100	17940	17940	17940	17940	0
22	20240709	190900	190689100	17940	17940	17940	17940	0
23	20240709	190800	190689100	17940	17940	17940	17940	0
24	20240709	190700	190689100	17940	17940	17940	17940	0
25	20240709	190600	190689100	17940	17940	17940	17940	0
26	20240709	190500	190689100	17940	17940	17940	17940	0
27	20240709	190400	190689100	17940	17940	17940	17940	0
28	20240709	190300	190689100	17940	17940	17940	17940	0
29	20240709	190200	190689100	17940	17940	17940	17940	0
30	20240709	190100	190689100	17940	17940	17940	17940	0
31	20240709	190000	190689100	17940	17940	17940	17940	0
32	20240709	185900	190689100	17940	17940	17940	17940	155
33	20240709	185800	190689100	17940	17940	17940	17940	0
34	20240709	185700	190689100	17940	17940	17940	17940	0
35	20240709	185600	190689100	17940	17940	17940	17940	0
36	20240709	185500	190689100	17940	17940	17940	17940	0
37	20240709	185400	190689100	17940	17940	17940	17940	0
38	20240709	185300	190689100	17940	17940	17940	17940	0
39	20240709	185200	190689100	17940	17940	17940	17940	0
40	20240709	185100	190689100	17940	17940	17940	17940	0
41	20240709	185000	190689100	17940	17940	17940	17940	0
42	20240709	184900	190689100	17940	17940	17940	17940	0
43	20240709	184800	190689100	17940	17940	17940	17940	0
44	20240709	184700	190689100	17940	17940	17940	17940	0
45	20240709	184600	190689100	17940	17940	17940	17940	0
46	20240709	184500	190689100	17940	17940	17940	17940	0
47	20240709	184400	190689100	17940	17940	17940	17940	0
48	20240709	184300	190689100	17940	17940	17940	17940	0
49	20240709	184200	190689100	17940	17940	17940	17940	0
50	20240709	184100	190689100	17940	17940	17940	17940	0
51	20240709	184000	190689100	17940	17940	17940	17940	0
52	20240709	183900	190689100	17940	17940	17940	17940	0
53	20240709	183800	190689100	17940	17940	17940	17940	0
54	20240709	183700	190689100	17940	17940	17940	17940	0
55	20240709	183600	190689100	17940	17940	17940	17940	0
56	20240709	183500	190689100	17940	17940	17940	17940	0
57	20240709	183400	190689100	17940	17940	17940	17940	0
58	20240709	183300	190689100	17940	17940	17940	17940	0
59	20240709	183200	190689100	17940	17940	17940	17940	0
60	20240709	183100	190689100	17940	17940	17940	17940	0
61	20240709	183000	190689100	17940	17940	17940	17940	0
62	20240709	182900	190689100	17940	17940	17940	17940	155
63	20240709	182800	190689100	17940	17940	17940	17940	0
64	20240709	182700	190689100	17940	17940	17940	17940	0
65	20240709	182600	190689100	17940	17940	17940	17940	0
66	20240709	182500	190689100	17940	17940	17940	17940	0
67	20240709	182400	190689100	17940	17940	17940	17940	0
68	20240709	182300	190689100	17940	17940	17940	17940	0
69	20240709	182200	190689100	17940	17940	17940	17940	0
70	20240709	182100	190689100	17940	17940	17940	17940	0
71	20240709	182000	190689100	17940	17940	17940	17940	0
72	20240709	181900	190689100	17940	17940	17940	17940	0
73	20240709	181800	190689100	17940	17940	17940	17940	0
74	20240709	181700	190689100	17940	17940	17940	17940	0
75	20240709	181600	190689100	17940	17940	17940	17940	0
76	20240709	181500	190689100	17940	17940	17940	17940	0
77	20240709	181400	190689100	17940	17940	17940	17940	0
78	20240709	181300	190689100	17940	17940	17940	17940	0
79	20240709	181200	190689100	17940	17940	17940	17940	0
80	20240709	181100	190689100	17940	17940	17940	17940	0
81	20240709	181000	190689100	17940	17940	17940	17940	0
82	20240709	180900	190689100	17940	17940	17940	17940	0
83	20240709	180800	190689100	17940	17940	17940	17940	0
84	20240709	180700	190689100	17940	17940	17940	17940	0
85	20240709	180600	190689100	17940	17940	17940	17940	0
86	20240709	180500	190689100	17940	17940	17940	17940	0
87	20240709	180400	190689100	17940	17940	17940	17940	0
88	20240709	180300	190689100	17940	17940	17940	17940	0
89	20240709	180200	190689100	17940	17940	17940	17940	0
90	20240709	180100	190689100	17940	17940	17940	17940	0
91	20240709	180000	190689100	17940	17940	17940	17940	0
92	20240709	175900	190689100	17940	17940	17940	17940	155
93	20240709	175800	190689100	17940	17940	17940	17940	0
94	20240709	175700	190689100	17940	17940	17940	17940	0
95	20240709	175600	190689100	17940	17940	17940	17940	0
96	20240709	175500	190689100	17940	17940	17940	17940	0
97	20240709	175400	190689100	17940	17940	17940	17940	0
98	20240709	175300	190689100	17940	17940	17940	17940	0
99	20240709	175200	190689100	17940	17940	17940	17940	0
100	20240709	175100	190689100	17940	17940	17940	17940	0
101	20240709	175000	190689100	17940	17940	17940	17940	0
102	20240709	174900	190689100	17940	17940	17940	17940	0
103	20240709	174800	190689100	17940	17940	17940	17940	0
104	20240709	174700	190689100	17940	17940	17940	17940	0
105	20240709	174600	190689100	17940	17940	17940	17940	0
106	20240709	174500	190689100	17940	17940	17940	17940	0
107	20240709	174400	190689100	17940	17940	17940	17940	0
108	20240709	174300	190689100	17940	17940	17940	17940	0
109	20240709	174200	190689100	17940	17940	17940	17940	0
110	20240709	174100	190689100	17940	17940	17940	17940	0
111	20240709	174000	190689100	17940	17940	17940	17940	0
112	20240709	173900	190689100	17940	17940	17940	17940	0
113	20240709	173800	190689100	17940	17940	17940	17940	0
114	20240709	173700	190689100	17940	17940	17940	17940	0
115	20240709	173600	190689100	17940	17940	17940	17940	0
116	20240709	173500	190689100	17940	17940	17940	17940	0
117	20240709	173400	190689100	17940	17940	17940	17940	0
118	20240709	173300	190689100	17940	17940	17940	17940	0
119	20240709	173200	190689100	17940	17940	17940	17940	0
120	20240709	173100	190689100	17940	17940	17940	17940	0
121	20240709	173000	190689100	17940	17940	17940	17940	0
122	20240709	172900	190689100	17940	17940	17940	17940	155
123	20240709	172800	190689100	17940	17940	17940	17940	0
124	20240709	172700	190689100	17940	17940	17940	17940	0
125	20240709	172600	190689100	17940	17940	17940	17940	0
126	20240709	172500	190689100	17940	17940	17940	17940	0
127	20240709	172400	190689100	17940	17940	17940	17940	0
128	20240709	172300	190689100	17940	17940	17940	17940	0
129	20240709	172200	190689100	17940	17940	17940	17940	0
130	20240709	172100	190689100	17940	17940	17940	17940	0
131	20240709	172000	190689100	17940	17940	17940	17940	0
132	20240709	171900	190689100	17940	17940	17940	17940	0
133	20240709	171800	190689100	17940	17940	17940	17940	0
134	20240709	171700	190689100	17940	17940	17940	17940	0
135	20240709	171600	190689100	17940	17940	17940	17940	0
136	20240709	171500	190689100	17940	17940	17940	17940	0
137	20240709	171400	190689100	17940	17940	17940	17940	0
138	20240709	171300	190689100	17940	17940	17940	17940	0
139	20240709	171200	190689100	17940	17940	17940	17940	0
140	20240709	171100	190689100	17940	17940	17940	17940	0
141	20240709	171000	190689100	17940	17940	17940	17940	0
142	20240709	170900	190689100	17940	17940	17940	17940	0
143	20240709	170800	190689100	17940	17940	17940	17940	0
144	20240709	170700	190689100	17940	17940	17940	17940	0
145	20240709	170600	190689100	17940	17940	17940	17940	0
146	20240709	170500	190689100	17940	17940	17940	17940	0
147	20240709	170400	190689100	17940	17940	17940	17940	0
148	20240709	170300	190689100	17940	17940	17940	17940	0
149	20240709	170200	190689100	17940	17940	17940	17940	0
150	20240709	170100	190689100	17940	17940	17940	17940	0
151	20240709	170000	190689100	17940	17940	17940	17940	0
152	20240709	165900	190689100	17940	17940	17940	17940	155
153	20240709	165800	190689100	17940	17940	17940	17940	0
154	20240709	165700	190689100	17940	17940	17940	17940	0
155	20240709	165600	190689100	17940	17940	17940	17940	0
156	20240709	165500	190689100	17940	17940	17940	17940	0
157	20240709	165400	190689100	17940	17940	17940	17940	0
158	20240709	165300	190689100	17940	17940	17940	17940	0
159	20240709	165200	190689100	17940	17940	17940	17940	0
160	20240709	165100	190689100	17940	17940	17940	17940	0
161	20240709	165000	190689100	17940	17940	17940	17940	0
162	20240709	164900	190689100	17940	17940	17940	17940	0
163	20240709	164800	190689100	17940	17940	17940	17940	0
164	20240709	164700	190689100	17940	17940	17940	17940	0
165	20240709	164600	190689100	17940	17940	17940	17940	0
166	20240709	164500	190689100	17940	17940	17940	17940	0
167	20240709	164400	190689100	17940	17940	17940	17940	0
168	20240709	164300	190689100	17940	17940	17940	17940	0
169	20240709	164200	190689100	17940	17940	17940	17940	0
170	20240709	164100	190689100	17940	17940	17940	17940	0
171	20240709	164000	190689100	17940	17940	17940	17940	0
172	20240709	163900	190689100	17940	17940	17940	17940	0
173	20240709	163800	190689100	17940	17940	17940	17940	0
174	20240709	163700	190689100	17940	17940	17940	17940	0
175	20240709	163600	190689100	17940	17940	17940	17940	0
176	20240709	163500	190689100	17940	17940	17940	17940	0
177	20240709	163400	190689100	17940	17940	17940	17940	0
178	20240709	163300	190689100	17940	17940	17940	17940	0
179	20240709	163200	190689100	17940	17940	17940	17940	0
180	20240709	163100	190689100	17940	17940	17940	17940	0
181	20240709	163000	190689100	17940	17940	17940	17940	0
182	20240709	162900	190689100	17940	17940	17940	17940	155
183	20240709	162800	190689100	17940	17940	17940	17940	0
184	20240709	162700	190689100	17940	17940	17940	17940	0
185	20240709	162600	190689100	17940	17940	17940	17940	0
186	20240709	162500	190689100	17940	17940	17940	17940	0
187	20240709	162400	190689100	17940	17940	17940	17940	0
188	20240709	162300	190689100	17940	17940	17940	17940	0
189	20240709	162200	190689100	17940	17940	17940	17940	0
190	20240709	162100	190689100	17940	17940	17940	17940	0
191	20240709	162000	190689100	17940	17940	17940	17940	0
192	20240709	161900	190689100	17940	17940	17940	17940	0
193	20240709	161800	190689100	17940	17940	17940	17940	0
194	20240709	161700	190689100	17940	17940	17940	17940	0
195	20240709	161600	190689100	17940	17940	17940	17940	0
196	20240709	161500	190689100	17940	17940	17940	17940	0
197	20240709	161400	190689100	17940	17940	17940	17940	0
198	20240709	161300	190689100	17940	17940	17940	17940	0
199	20240709	161200	190689100	17940	17940	17940	17940	0
200	20240709	161100	190689100	17940	17940	17940	17940	0
201	20240709	161000	190689100	17940	17940	17940	17940	0
202	20240709	160900	190689100	17940	17940	17940	17940	0
203	20240709	160800	190689100	17940	17940	17940	17940	0
204	20240709	160700	190689100	17940	17940	17940	17940	0
205	20240709	160600	190689100	17940	17940	17940	17940	0
206	20240709	160500	190689100	17940	17940	17940	17940	0
207	20240709	160400	190689100	17940	17940	17940	17940	0
208	20240709	160300	190689100	17940	17940	17940	17940	0
209	20240709	160200	190689100	17940	17940	17940	17940	0
210	20240709	160100	190689100	17940	17940	17940	17940	0
211	20240709	160000	190689100	17940	17940	17940	17940	0
212	20240709	155900	190689100	17940	17940	17940	17940	155
213	20240709	155800	190689100	17940	17940	17940	17940	0
214	20240709	155700	190689100	17940	17940	17940	17940	0
215	20240709	155600	190689100	17940	17940	17940	17940	0
216	20240709	155500	190689100	17940	17940	17940	17940	0
217	20240709	155400	190689100	17940	17940	17940	17940	0
218	20240709	155300	190689100	17940	17940	17940	17940	0
219	20240709	155200	190689100	17940	17940	17940	17940	0
220	20240709	155100	190689100	17940	17940	17940	17940	0
221	20240709	155000	190689100	17940	17940	17940	17940	0
222	20240709	154900	190689100	17940	17940	17940	17940	0
223	20240709	154800	190689100	17940	17940	17940	17940	0
224	20240709	154700	190689100	17940	17940	17940	17940	0
225	20240709	154600	190689100	17940	17940	17940	17940	0
226	20240709	154500	190689100	17940	17940	17940	17940	0
227	20240709	154400	190689100	17940	17940	17940	17940	0
228	20240709	154300	190689100	17940	17940	17940	17940	0
229	20240709	154200	190689100	17940	17940	17940	17940	0
230	20240709	154100	190689100	17940	17940	17940	17940	0
231	20240709	154000	190689100	17940	17940	17940	17940	0
232	20240709	153900	190689100	17940	17940	17940	17940	0
233	20240709	153800	190689100	17940	17940	17940	17940	0
234	20240709	153700	190689100	17940	17940	17940	17940	0
235	20240709	153600	190689100	17940	17940	17940	17940	0
236	20240709	153500	190689100	17940	17940	17940	17940	0
237	20240709	153400	190689100	17940	17940	17940	17940	0
238	20240709	153300	190689100	17940	17940	17940	17940	0
239	20240709	153200	190689100	17940	17940	17940	17940	0
240	20240709	153100	190689100	17940	17940	17940	17940	0
241	20240709	153000	190689100	17940	17940	17940	17940	155
242	20240709	152900	187908400	17940	17940	17940	17940	0
243	20240709	152800	187908400	17940	17940	17940	17940	0
244	20240709	152700	187908400	17940	17940	17940	17940	0
245	20240709	152600	187908400	17940	17940	17940	17940	0
246	20240709	152500	187908400	17940	17940	17940	17940	0
247	20240709	152400	187908400	17940	17940	17940	17940	0
248	20240709	152300	187908400	17940	17940	17940	17940	0
249	20240709	152200	187908400	17940	17940	17940	17940	0
250	20240709	152100	187908400	17940	17940	17940	17940	0
251	20240709	152000	187908400	17940	17940	17940	17940	0
252	20240709	151900	187908400	17940	17890	17940	17880	42
253	20240709	151800	187157300	17880	17880	17880	17880	0
254	20240709	151700	187157300	17880	17880	17880	17880	0
255	20240709	151600	187157300	17880	17880	17880	17880	0
256	20240709	151500	187157300	17880	17880	17880	17880	26
257	20240709	151400	186692420	17880	17880	17880	17880	0
258	20240709	151300	186692420	17880	17880	17880	17880	0
259	20240709	151200	186692420	17880	17880	17880	17880	55
260	20240709	151100	185709020	17880	17880	17880	17880	0
261	20240709	151000	185709020	17880	17880	17880	17880	1
262	20240709	150900	185691140	17940	17940	17940	17940	0
263	20240709	150800	185691140	17940	17880	17940	17880	14
264	20240709	150700	185440540	17880	17880	17880	17880	0
265	20240709	150600	185440540	17880	17880	17880	17880	0
266	20240709	150500	185440540	17880	17880	17880	17880	25
267	20240709	150400	184993540	17870	17870	17870	17870	0
268	20240709	150300	184993540	17870	17870	17870	17870	0
269	20240709	150200	184993540	17870	17870	17870	17870	0
270	20240709	150100	184993540	17870	17870	17870	17870	0
271	20240709	150000	184993540	17870	17870	17870	17870	0
272	20240709	145900	184993540	17870	17870	17870	17870	0
273	20240709	145800	184993540	17870	17870	17870	17870	0
274	20240709	145700	184993540	17870	17870	17870	17870	0
275	20240709	145600	184993540	17870	17870	17870	17870	0
276	20240709	145500	184993540	17870	17870	17870	17870	0
277	20240709	145400	184993540	17870	17870	17870	17870	0
278	20240709	145300	184993540	17870	17870	17870	17870	0
279	20240709	145200	184993540	17870	17870	17870	17870	0
280	20240709	145100	184993540	17870	17870	17870	17870	0
281	20240709	145000	184993540	17870	17870	17870	17870	0
282	20240709	144900	184993540	17870	17870	17870	17870	0
283	20240709	144800	184993540	17870	17870	17870	17870	0
284	20240709	144700	184993540	17870	17870	17870	17870	6
285	20240709	144600	184886320	17870	17870	17870	17870	0
286	20240709	144500	184886320	17870	17870	17870	17870	0
287	20240709	144400	184886320	17870	17870	17870	17870	0
288	20240709	144300	184886320	17870	17870	17870	17870	0
289	20240709	144200	184886320	17870	17870	17870	17870	0
290	20240709	144100	184886320	17870	17870	17870	17870	0
291	20240709	144000	184886320	17870	17890	17890	17870	100
292	20240709	143900	183099280	17890	17900	17900	17890	27
293	20240709	143800	182616130	17900	17900	17900	17900	8
294	20240709	143700	182472930	17930	17930	17930	17930	0
295	20240709	143600	182472930	17930	17930	17930	17930	0
296	20240709	143500	182472930	17930	17930	17930	17930	1
297	20240709	143400	182455000	17950	17950	17950	17950	0
298	20240709	143300	182455000	17950	17950	17950	17950	0
299	20240709	143200	182455000	17950	17950	17950	17950	0
300	20240709	143100	182455000	17950	17950	17950	17950	0
301	20240709	143000	182455000	17950	17950	17950	17950	0
302	20240709	142900	182455000	17950	17950	17950	17950	0
303	20240709	142800	182455000	17950	17950	17950	17950	0
304	20240709	142700	182455000	17950	17950	17950	17950	0
305	20240709	142600	182455000	17950	17950	17950	17950	0
306	20240709	142500	182455000	17950	17950	17950	17950	0
307	20240709	142400	182455000	17950	17950	17950	17950	0
308	20240709	142300	182455000	17950	17950	17950	17950	0
309	20240709	142200	182455000	17950	17950	17950	17950	0
310	20240709	142100	182455000	17950	17950	17950	17950	0
311	20240709	142000	182455000	17950	17950	17950	17950	0
312	20240709	141900	182455000	17950	17950	17950	17950	0
313	20240709	141800	182455000	17950	17950	17950	17950	1
314	20240709	141700	182437050	17950	17950	17950	17950	0
315	20240709	141600	182437050	17950	17950	17950	17950	1
316	20240709	141500	182419100	17860	17860	17860	17860	0
317	20240709	141400	182419100	17860	17860	17860	17860	0
318	20240709	141300	182419100	17860	17860	17860	17860	0
319	20240709	141200	182419100	17860	17860	17860	17860	0
320	20240709	141100	182419100	17860	17860	17860	17860	0
321	20240709	141000	182419100	17860	17860	17860	17860	0
322	20240709	140900	182419100	17860	17860	17860	17860	0
323	20240709	140800	182419100	17860	17860	17860	17860	0
324	20240709	140700	182419100	17860	17860	17860	17860	0
325	20240709	140600	182419100	17860	17860	17860	17860	0
326	20240709	140500	182419100	17860	17860	17860	17860	0
327	20240709	140400	182419100	17860	17860	17860	17860	0
328	20240709	140300	182419100	17860	17860	17860	17860	0
329	20240709	140200	182419100	17860	17860	17860	17860	0
330	20240709	140100	182419100	17860	17860	17860	17860	29
331	20240709	140000	181901160	17860	17860	17860	17860	104
332	20240709	135900	180043720	17860	17860	17860	17860	0
333	20240709	135800	180043720	17860	17860	17860	17860	0
334	20240709	135700	180043720	17860	17860	17860	17860	0
335	20240709	135600	180043720	17860	17860	17860	17860	0
336	20240709	135500	180043720	17860	17870	17870	17860	159
337	20240709	135400	177203880	17880	17900	17900	17880	9
338	20240709	135300	177042800	17900	17900	17900	17900	0
339	20240709	135200	177042800	17900	17900	17900	17900	0
340	20240709	135100	177042800	17900	17900	17900	17900	50
341	20240709	135000	176147800	17900	17900	17900	17900	1
342	20240709	134900	176129900	17900	17900	17900	17900	0
343	20240709	134800	176129900	17900	17900	17900	17900	1
344	20240709	134700	176112000	17960	17960	17960	17960	0
345	20240709	134600	176112000	17960	17960	17960	17960	0
346	20240709	134500	176112000	17960	17960	17960	17960	0
347	20240709	134400	176112000	17960	17960	17960	17960	0
348	20240709	134300	176112000	17960	17960	17960	17960	0
349	20240709	134200	176112000	17960	17960	17960	17960	0
350	20240709	134100	176112000	17960	17960	17960	17960	0
351	20240709	134000	176112000	17960	17960	17960	17960	0
352	20240709	133900	176112000	17960	17960	17960	17960	0
353	20240709	133800	176112000	17960	17900	17960	17900	117
354	20240709	133700	174017220	17900	17900	17900	17900	0
355	20240709	133600	174017220	17900	17900	17900	17900	0
356	20240709	133500	174017220	17900	17900	17900	17900	0
357	20240709	133400	174017220	17900	17900	17900	17900	0
358	20240709	133300	174017220	17900	17900	17900	17900	2
359	20240709	133200	173981420	17900	17900	17900	17900	0
360	20240709	133100	173981420	17900	17900	17900	17900	0
361	20240709	133000	173981420	17900	17900	17900	17900	0
362	20240709	132900	173981420	17900	17900	17900	17900	1
363	20240709	132800	173963520	17910	17910	17910	17910	0
364	20240709	132700	173963520	17910	17910	17910	17910	0
365	20240709	132600	173963520	17910	17910	17910	17910	0
366	20240709	132500	173963520	17910	17910	17910	17910	0
367	20240709	132400	173963520	17910	17910	17910	17910	0
368	20240709	132300	173963520	17910	17910	17910	17910	6
369	20240709	132200	173856060	17910	17910	17910	17910	0
370	20240709	132100	173856060	17910	17910	17910	17910	0
371	20240709	132000	173856060	17910	17910	17910	17910	0
372	20240709	131900	173856060	17910	17910	17910	17910	0
373	20240709	131800	173856060	17910	17910	17910	17910	0
374	20240709	131700	173856060	17910	17910	17910	17910	0
375	20240709	131600	173856060	17910	17910	17910	17910	0
376	20240709	131500	173856060	17910	17910	17910	17910	0
377	20240709	131400	173856060	17910	17910	17910	17910	0
378	20240709	131300	173856060	17910	17910	17910	17910	0
379	20240709	131200	173856060	17910	17910	17910	17910	16
380	20240709	131100	173569500	17900	17900	17900	17900	0
381	20240709	131000	173569500	17900	17900	17900	17900	0
382	20240709	130900	173569500	17900	17900	17900	17900	3
383	20240709	130800	173515800	17890	17890	17890	17890	0
384	20240709	130700	173515800	17890	17890	17890	17890	0
385	20240709	130600	173515800	17890	17890	17890	17890	5
386	20240709	130500	173426350	17880	17880	17880	17880	0
387	20240709	130400	173426350	17880	17880	17880	17880	0
388	20240709	130300	173426350	17880	17880	17880	17880	0
389	20240709	130200	173426350	17880	17880	17880	17880	0
390	20240709	130100	173426350	17880	17880	17880	17880	0
391	20240709	130000	173426350	17880	17880	17880	17880	0
392	20240709	125900	173426350	17880	17880	17880	17880	0
393	20240709	125800	173426350	17880	17880	17880	17880	100
394	20240709	125700	171638350	17890	17890	17890	17890	0
395	20240709	125600	171638350	17890	17890	17890	17890	0
396	20240709	125500	171638350	17890	17890	17890	17890	0
397	20240709	125400	171638350	17890	17890	17890	17890	0
398	20240709	125300	171638350	17890	17890	17890	17890	99
399	20240709	125200	169867240	17890	17890	17890	17890	0
400	20240709	125100	169867240	17890	17890	17890	17890	0
401	20240709	125000	169867240	17890	17890	17890	17890	0
402	20240709	124900	169867240	17890	17890	17890	17890	0
403	20240709	124800	169867240	17890	17890	17890	17890	0
404	20240709	124700	169867240	17890	17890	17890	17890	0
405	20240709	124600	169867240	17890	17890	17890	17890	0
406	20240709	124500	169867240	17890	17890	17890	17890	0
407	20240709	124400	169867240	17890	17890	17890	17890	3
408	20240709	124300	169813570	17890	17890	17890	17890	0
409	20240709	124200	169813570	17890	17890	17890	17890	0
410	20240709	124100	169813570	17890	17890	17890	17890	0
411	20240709	124000	169813570	17890	17890	17890	17890	0
412	20240709	123900	169813570	17890	17890	17890	17890	16
413	20240709	123800	169527330	17840	17840	17840	17840	0
414	20240709	123700	169527330	17840	17880	17880	17840	50
415	20240709	123600	168635230	17890	17890	17890	17890	0
416	20240709	123500	168635230	17890	17890	17890	17890	0
417	20240709	123400	168635230	17890	17890	17890	17890	1
418	20240709	123300	168617340	17890	17890	17890	17890	0
419	20240709	123200	168617340	17890	17890	17890	17890	0
420	20240709	123100	168617340	17890	17890	17890	17890	0
421	20240709	123000	168617340	17890	17890	17890	17890	0
422	20240709	122900	168617340	17890	17890	17890	17890	0
423	20240709	122800	168617340	17890	17890	17890	17890	0
424	20240709	122700	168617340	17890	17890	17890	17890	0
425	20240709	122600	168617340	17890	17890	17890	17890	0
426	20240709	122500	168617340	17890	17890	17890	17890	0
427	20240709	122400	168617340	17890	17900	17900	17890	15
428	20240709	122300	168348890	17900	17900	17900	17900	0
429	20240709	122200	168348890	17900	17900	17900	17900	0
430	20240709	122100	168348890	17900	17900	17900	17900	0
431	20240709	122000	168348890	17900	17900	17900	17900	0
432	20240709	121900	168348890	17900	17900	17900	17900	0
433	20240709	121800	168348890	17900	17900	17900	17900	0
434	20240709	121700	168348890	17900	17900	17900	17900	0
435	20240709	121600	168348890	17900	17900	17900	17900	0
436	20240709	121500	168348890	17900	17900	17900	17900	0
437	20240709	121400	168348890	17900	17900	17900	17900	0
438	20240709	121300	168348890	17900	17900	17900	17900	0
439	20240709	121200	168348890	17900	17900	17900	17900	631
440	20240709	121100	157053990	17900	17900	17900	17900	0
441	20240709	121000	157053990	17900	17900	17900	17900	66
442	20240709	120900	155872590	17890	17890	17890	17890	0
443	20240709	120800	155872590	17890	17890	17890	17890	646
444	20240709	120700	144315650	17900	17900	17900	17900	0
445	20240709	120600	144315650	17900	17900	17900	17900	0
446	20240709	120500	144315650	17900	17820	17900	17820	573
447	20240709	120400	134060450	17820	17820	17820	17820	0
448	20240709	120300	134060450	17820	17820	17820	17820	0
449	20240709	120200	134060450	17820	17820	17820	17820	5
450	20240709	120100	133971350	17910	17910	17910	17910	0
451	20240709	120000	133971350	17910	17910	17910	17910	0
452	20240709	115900	133971350	17910	17910	17910	17910	0
453	20240709	115800	133971350	17910	17910	17910	17910	0
454	20240709	115700	133971350	17910	17910	17910	17910	1
455	20240709	115600	133953440	17810	17810	17810	17810	0
456	20240709	115500	133953440	17810	17810	17810	17810	1
457	20240709	115400	133935630	17810	17810	17810	17810	0
458	20240709	115300	133935630	17810	17810	17810	17810	0
459	20240709	115200	133935630	17810	17820	17820	17810	108
460	20240709	115100	132011500	17810	17810	17810	17810	0
461	20240709	115000	132011500	17810	17810	17810	17810	0
462	20240709	114900	132011500	17810	17810	17810	17810	1
463	20240709	114800	131993690	17810	17880	17880	17810	780
464	20240709	114700	118079640	17900	17900	17900	17890	688
465	20240709	114600	105765150	17910	17910	17910	17910	0
466	20240709	114500	105765150	17910	17910	17910	17910	0
467	20240709	114400	105765150	17910	17910	17910	17910	0
468	20240709	114300	105765150	17910	17910	17910	17910	0
469	20240709	114200	105765150	17910	17910	17910	17910	0
470	20240709	114100	105765150	17910	17910	17910	17910	0
471	20240709	114000	105765150	17910	17900	17910	17890	611
472	20240709	113900	94828230	17890	17890	17890	17890	2
473	20240709	113800	94792450	17890	17890	17890	17890	23
474	20240709	113700	94380980	17890	17890	17890	17890	0
475	20240709	113600	94380980	17890	17890	17890	17890	0
476	20240709	113500	94380980	17890	17890	17890	17890	0
477	20240709	113400	94380980	17890	17890	17890	17890	0
478	20240709	113300	94380980	17890	17890	17890	17890	0
479	20240709	113200	94380980	17890	17890	17890	17890	0
480	20240709	113100	94380980	17890	17890	17890	17890	0
481	20240709	113000	94380980	17890	17890	17890	17890	59
482	20240709	112900	93325470	17890	17890	17890	17890	0
483	20240709	112800	93325470	17890	17890	17890	17890	0
484	20240709	112700	93325470	17890	17890	17890	17890	0
485	20240709	112600	93325470	17890	17890	17890	17890	0
486	20240709	112500	93325470	17890	17890	17890	17890	0
487	20240709	112400	93325470	17890	17890	17890	17890	0
488	20240709	112300	93325470	17890	17900	17900	17890	376
489	20240709	112200	86595280	17890	17890	17890	17890	2
490	20240709	112100	86559500	17890	17890	17890	17890	11
491	20240709	112000	86362710	17880	17890	17890	17880	111
492	20240709	111900	84378020	17890	17890	17890	17890	88
493	20240709	111800	82803700	17890	17890	17890	17890	0
494	20240709	111700	82803700	17890	17890	17890	17890	0
495	20240709	111600	82803700	17890	17890	17890	17890	4
496	20240709	111500	82732140	17890	17920	17920	17890	113
497	20240709	111400	80707560	17930	17940	17940	17930	117
498	20240709	111300	78609680	17970	17970	17970	17970	0
499	20240709	111200	78609680	17970	17970	17970	17970	0
500	20240709	111100	78609680	17970	17970	17970	17970	0
501	20240709	111000	78609680	17970	17970	17970	17970	0
502	20240709	110900	78609680	17970	17970	17970	17970	0
503	20240709	110800	78609680	17970	17970	17970	17970	3
504	20240709	110700	78555770	17980	17980	17980	17980	101
505	20240709	110600	76739790	17940	17940	17960	17940	21
506	20240709	110500	76362930	17930	17930	17930	17930	0
507	20240709	110400	76362930	17930	17930	17930	17930	0
508	20240709	110300	76362930	17930	17930	17930	17930	0
509	20240709	110200	76362930	17930	17930	17930	17930	0
510	20240709	110100	76362930	17930	17930	17930	17930	0
511	20240709	110000	76362930	17930	17930	17930	17930	55
512	20240709	105900	75376780	17920	17920	17920	17920	0
513	20240709	105800	75376780	17920	17920	17920	17920	0
514	20240709	105700	75376780	17920	17920	17920	17920	0
515	20240709	105600	75376780	17920	17920	17920	17920	24
516	20240709	105500	74946700	17880	17880	17880	17880	1
517	20240709	105400	74928820	17920	17920	17920	17920	0
518	20240709	105300	74928820	17920	17920	17920	17920	0
519	20240709	105200	74928820	17920	17920	17920	17920	0
520	20240709	105100	74928820	17920	17920	17920	17920	280
521	20240709	105000	69911220	17890	17890	17890	17890	2
522	20240709	104900	69875440	17950	17950	17950	17950	100
523	20240709	104800	68080440	17950	17950	17950	17950	0
524	20240709	104700	68080440	17950	17950	17950	17950	0
525	20240709	104600	68080440	17950	17950	17950	17950	0
526	20240709	104500	68080440	17950	17950	17950	17950	0
527	20240709	104400	68080440	17950	17950	17950	17950	1
528	20240709	104300	68062490	17950	17950	17950	17950	0
529	20240709	104200	68062490	17950	17950	17950	17950	0
530	20240709	104100	68062490	17950	17950	17950	17950	0
531	20240709	104000	68062490	17950	17950	17950	17950	2
532	20240709	103900	68026590	17950	17950	17950	17950	0
533	20240709	103800	68026590	17950	17950	17950	17950	0
534	20240709	103700	68026590	17950	17950	17950	17950	0
535	20240709	103600	68026590	17950	17950	17950	17950	0
536	20240709	103500	68026590	17950	17950	17950	17950	7
537	20240709	103400	67900940	17950	17950	17950	17950	15
538	20240709	103300	67631690	17880	17880	17880	17880	3
539	20240709	103200	67578050	17880	17880	17880	17880	16
540	20240709	103100	67291970	17950	17940	17950	17940	210
541	20240709	103000	63522670	17940	17940	17940	17940	0
542	20240709	102900	63522670	17940	17940	17940	17940	0
543	20240709	102800	63522670	17940	17940	17940	17940	0
544	20240709	102700	63522670	17940	17880	17940	17880	2
545	20240709	102600	63486850	17930	17930	17930	17930	11
546	20240709	102500	63289620	17930	17930	17930	17930	1
547	20240709	102400	63271690	17930	17930	17930	17930	0
548	20240709	102300	63271690	17930	17930	17930	17930	0
549	20240709	102200	63271690	17930	17930	17930	17930	1
550	20240709	102100	63253760	17930	17930	17930	17930	1
551	20240709	102000	63235830	17930	17930	17930	17930	0
552	20240709	101900	63235830	17930	17930	17930	17930	0
553	20240709	101800	63235830	17930	17860	17930	17860	7
554	20240709	101700	63110740	17860	17860	17860	17860	0
555	20240709	101600	63110740	17860	17860	17860	17860	0
556	20240709	101500	63110740	17860	17870	17870	17860	252
557	20240709	101400	58610010	17860	17860	17860	17860	0
558	20240709	101300	58610010	17860	17940	17940	17860	104
559	20240709	101200	56752260	17940	17860	17940	17860	73
560	20240709	101100	55448400	17850	17850	17850	17850	0
561	20240709	101000	55448400	17850	17870	17870	17850	379
562	20240709	100900	48681090	17880	17880	17880	17880	73
563	20240709	100800	47375850	17880	17890	17890	17880	338
564	20240709	100700	41331080	17890	17890	17890	17890	105
565	20240709	100600	39452630	17890	17890	17890	17890	5
566	20240709	100500	39363180	18030	18030	18030	18030	0
567	20240709	100400	39363180	18030	18030	18030	18030	1
568	20240709	100300	39345150	17880	17880	17880	17880	51
569	20240709	100200	38433270	17980	17980	17980	17980	14
570	20240709	100100	38181550	17870	17890	17890	17870	50
571	20240709	100000	37287890	18090	18080	18090	18080	53
572	20240709	095900	36329630	17870	17870	17870	17870	10
573	20240709	095800	36150930	17850	18000	18000	17850	50
574	20240709	095700	35253440	18000	18000	18000	18000	1
575	20240709	095600	35235440	17980	17980	17980	17980	0
576	20240709	095500	35235440	17980	17980	17980	17980	479
577	20240709	095400	26623020	17980	18000	18000	17980	50
578	20240709	095300	25723930	18010	18010	18010	18010	0
579	20240709	095200	25723930	18010	18010	18010	18010	83
580	20240709	095100	24229100	18010	18010	18010	18010	17
581	20240709	095000	23922930	18100	18100	18100	18100	0
582	20240709	094900	23922930	18100	18100	18100	18100	0
583	20240709	094800	23922930	18100	18100	18100	18100	0
584	20240709	094700	23922930	18100	18100	18100	18100	0
585	20240709	094600	23922930	18100	18100	18100	18100	0
586	20240709	094500	23922930	18100	18100	18100	18100	0
587	20240709	094400	23922930	18100	18100	18100	18100	2
588	20240709	094300	23886730	18010	18010	18010	18010	0
589	20240709	094200	23886730	18010	18010	18010	18010	35
590	20240709	094100	23256380	18010	18010	18010	18010	0
591	20240709	094000	23256380	18010	18010	18010	18010	10
592	20240709	093900	23076280	18010	18010	18010	18010	1
593	20240709	093800	23058270	18010	18010	18010	18010	0
594	20240709	093700	23058270	18010	18010	18010	18010	0
595	20240709	093600	23058270	18010	18010	18010	18010	363
596	20240709	093500	16520640	18010	18010	18010	18010	1
597	20240709	093400	16502630	18010	18010	18010	18010	1
598	20240709	093300	16484620	17980	17980	17980	17980	3
599	20240709	093200	16430680	17980	18000	18000	17980	187
600	20240709	093100	13066670	18000	18000	18000	18000	0
601	20240709	093000	13066670	18000	18000	18000	18000	0
602	20240709	092900	13066670	18000	18000	18000	18000	0
603	20240709	092800	13066670	18000	18000	18000	18000	10
604	20240709	092700	12886670	18000	18000	18000	18000	106
605	20240709	092600	10978670	17990	18000	18000	17990	19
606	20240709	092500	10636750	18010	18010	18010	18010	1
607	20240709	092400	10618740	18010	18010	18010	18010	126
608	20240709	092300	8349480	18010	18060	18060	18010	14
609	20240709	092200	8097140	18050	18050	18050	18050	0
610	20240709	092100	8097140	18050	18050	18050	18050	0
611	20240709	092000	8097140	18050	18050	18050	18050	100
612	20240709	091900	6292140	18050	18060	18060	18050	37
613	20240709	091800	5624270	18100	18090	18100	18090	16
614	20240709	091700	5334740	18100	18100	18100	18100	0
615	20240709	091600	5334740	18100	18100	18100	18100	8
616	20240709	091500	5189940	18100	18120	18120	18100	132
617	20240709	091400	2800570	18130	18150	18150	18130	15
618	20240709	091300	2528600	18300	18300	18300	18300	0
619	20240709	091200	2528600	18300	18300	18300	18300	0
620	20240709	091100	2528600	18300	18300	18300	18300	0
621	20240709	091000	2528600	18300	18300	18300	18300	0
622	20240709	090900	2528600	18300	18300	18300	18300	0
623	20240709	090800	2528600	18300	18300	18300	18300	0
624	20240709	090700	2528600	18300	18300	18300	18300	25
625	20240709	090600	2071100	18310	18310	18310	18310	2
626	20240709	090500	2034480	18310	18120	18310	18120	11
627	20240709	090400	1833300	18110	18110	18110	18110	0
628	20240709	090300	1833300	18110	18130	18130	18110	67
629	20240709	090200	619600	18310	18320	18320	18310	10
630	20240709	090100	436450	18330	18330	18330	18330	2
631	20240709	090000	399790	18350	18120	18350	18120	22