KissMeData/119860/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202300	4601393160	18000	18000	18000	18000	17996
3	20240709	202200	4601393160	18000	18000	18000	18000	0
4	20240709	202100	4601393160	18000	18000	18000	18000	0
5	20240709	202000	4601393160	18000	18000	18000	18000	0
6	20240709	201900	4601393160	18000	18000	18000	18000	0
7	20240709	201800	4601393160	18000	18000	18000	18000	0
8	20240709	201700	4601393160	18000	18000	18000	18000	0
9	20240709	201600	4601393160	18000	18000	18000	18000	0
10	20240709	201500	4601393160	18000	18000	18000	18000	0
11	20240709	201400	4601393160	18000	18000	18000	18000	0
12	20240709	201300	4601393160	18000	18000	18000	18000	0
13	20240709	201200	4601393160	18000	18000	18000	18000	0
14	20240709	201100	4601393160	18000	18000	18000	18000	0
15	20240709	201000	4601393160	18000	18000	18000	18000	0
16	20240709	200900	4601393160	18000	18000	18000	18000	0
17	20240709	200800	4601393160	18000	18000	18000	18000	0
18	20240709	200700	4601393160	18000	18000	18000	18000	0
19	20240709	200600	4601393160	18000	18000	18000	18000	0
20	20240709	200500	4601393160	18000	18000	18000	18000	0
21	20240709	200400	4601393160	18000	18000	18000	18000	0
22	20240709	200300	4601393160	18000	18000	18000	18000	0
23	20240709	200200	4601393160	18000	18000	18000	18000	0
24	20240709	200100	4601393160	18000	18000	18000	18000	0
25	20240709	200000	4601393160	18000	18000	18000	18000	0
26	20240709	195900	4601393160	18000	18000	18000	18000	0
27	20240709	195800	4601393160	18000	18000	18000	18000	0
28	20240709	195700	4601393160	18000	18000	18000	18000	0
29	20240709	195600	4601393160	18000	18000	18000	18000	0
30	20240709	195500	4601393160	18000	18000	18000	18000	0
31	20240709	195400	4601393160	18000	18000	18000	18000	0
32	20240709	195300	4601393160	18000	18000	18000	18000	17996
33	20240709	195200	4601393160	18000	18000	18000	18000	0
34	20240709	195100	4601393160	18000	18000	18000	18000	0
35	20240709	195000	4601393160	18000	18000	18000	18000	0
36	20240709	194900	4601393160	18000	18000	18000	18000	0
37	20240709	194800	4601393160	18000	18000	18000	18000	0
38	20240709	194700	4601393160	18000	18000	18000	18000	0
39	20240709	194600	4601393160	18000	18000	18000	18000	0
40	20240709	194500	4601393160	18000	18000	18000	18000	0
41	20240709	194400	4601393160	18000	18000	18000	18000	0
42	20240709	194300	4601393160	18000	18000	18000	18000	0
43	20240709	194200	4601393160	18000	18000	18000	18000	0
44	20240709	194100	4601393160	18000	18000	18000	18000	0
45	20240709	194000	4601393160	18000	18000	18000	18000	0
46	20240709	193900	4601393160	18000	18000	18000	18000	0
47	20240709	193800	4601393160	18000	18000	18000	18000	0
48	20240709	193700	4601393160	18000	18000	18000	18000	0
49	20240709	193600	4601393160	18000	18000	18000	18000	0
50	20240709	193500	4601393160	18000	18000	18000	18000	0
51	20240709	193400	4601393160	18000	18000	18000	18000	0
52	20240709	193300	4601393160	18000	18000	18000	18000	0
53	20240709	193200	4601393160	18000	18000	18000	18000	0
54	20240709	193100	4601393160	18000	18000	18000	18000	0
55	20240709	193000	4601393160	18000	18000	18000	18000	0
56	20240709	192900	4601393160	18000	18000	18000	18000	0
57	20240709	192800	4601393160	18000	18000	18000	18000	0
58	20240709	192700	4601393160	18000	18000	18000	18000	0
59	20240709	192600	4601393160	18000	18000	18000	18000	0
60	20240709	192500	4601393160	18000	18000	18000	18000	0
61	20240709	192400	4601393160	18000	18000	18000	18000	0
62	20240709	192300	4601393160	18000	18000	18000	18000	17996
63	20240709	192200	4601393160	18000	18000	18000	18000	0
64	20240709	192100	4601393160	18000	18000	18000	18000	0
65	20240709	192000	4601393160	18000	18000	18000	18000	0
66	20240709	191900	4601393160	18000	18000	18000	18000	0
67	20240709	191800	4601393160	18000	18000	18000	18000	0
68	20240709	191700	4601393160	18000	18000	18000	18000	0
69	20240709	191600	4601393160	18000	18000	18000	18000	0
70	20240709	191500	4601393160	18000	18000	18000	18000	0
71	20240709	191400	4601393160	18000	18000	18000	18000	0
72	20240709	191300	4601393160	18000	18000	18000	18000	0
73	20240709	191200	4601393160	18000	18000	18000	18000	0
74	20240709	191100	4601393160	18000	18000	18000	18000	0
75	20240709	191000	4601393160	18000	18000	18000	18000	0
76	20240709	190900	4601393160	18000	18000	18000	18000	0
77	20240709	190800	4601393160	18000	18000	18000	18000	0
78	20240709	190700	4601393160	18000	18000	18000	18000	0
79	20240709	190600	4601393160	18000	18000	18000	18000	0
80	20240709	190500	4601393160	18000	18000	18000	18000	0
81	20240709	190400	4601393160	18000	18000	18000	18000	0
82	20240709	190300	4601393160	18000	18000	18000	18000	0
83	20240709	190200	4601393160	18000	18000	18000	18000	0
84	20240709	190100	4601393160	18000	18000	18000	18000	0
85	20240709	190000	4601393160	18000	18000	18000	18000	0
86	20240709	185900	4601393160	18000	18000	18000	18000	0
87	20240709	185800	4601393160	18000	18000	18000	18000	0
88	20240709	185700	4601393160	18000	18000	18000	18000	0
89	20240709	185600	4601393160	18000	18000	18000	18000	0
90	20240709	185500	4601393160	18000	18000	18000	18000	0
91	20240709	185400	4601393160	18000	18000	18000	18000	0
92	20240709	185300	4601393160	18000	18000	18000	18000	17996
93	20240709	185200	4601393160	18000	18000	18000	18000	0
94	20240709	185100	4601393160	18000	18000	18000	18000	0
95	20240709	185000	4601393160	18000	18000	18000	18000	0
96	20240709	184900	4601393160	18000	18000	18000	18000	0
97	20240709	184800	4601393160	18000	18000	18000	18000	0
98	20240709	184700	4601393160	18000	18000	18000	18000	0
99	20240709	184600	4601393160	18000	18000	18000	18000	0
100	20240709	184500	4601393160	18000	18000	18000	18000	0
101	20240709	184400	4601393160	18000	18000	18000	18000	0
102	20240709	184300	4601393160	18000	18000	18000	18000	0
103	20240709	184200	4601393160	18000	18000	18000	18000	0
104	20240709	184100	4601393160	18000	18000	18000	18000	0
105	20240709	184000	4601393160	18000	18000	18000	18000	0
106	20240709	183900	4601393160	18000	18000	18000	18000	0
107	20240709	183800	4601393160	18000	18000	18000	18000	0
108	20240709	183700	4601393160	18000	18000	18000	18000	0
109	20240709	183600	4601393160	18000	18000	18000	18000	0
110	20240709	183500	4601393160	18000	18000	18000	18000	0
111	20240709	183400	4601393160	18000	18000	18000	18000	0
112	20240709	183300	4601393160	18000	18000	18000	18000	0
113	20240709	183200	4601393160	18000	18000	18000	18000	0
114	20240709	183100	4601393160	18000	18000	18000	18000	0
115	20240709	183000	4601393160	18000	18000	18000	18000	0
116	20240709	182900	4601393160	18000	18000	18000	18000	0
117	20240709	182800	4601393160	18000	18000	18000	18000	0
118	20240709	182700	4601393160	18000	18000	18000	18000	0
119	20240709	182600	4601393160	18000	18000	18000	18000	0
120	20240709	182500	4601393160	18000	18000	18000	18000	0
121	20240709	182400	4601393160	18000	18000	18000	18000	0
122	20240709	182300	4601393160	18000	18000	18000	18000	17996
123	20240709	182200	4601393160	18000	18000	18000	18000	0
124	20240709	182100	4601393160	18000	18000	18000	18000	0
125	20240709	182000	4601393160	18000	18000	18000	18000	0
126	20240709	181900	4601393160	18000	18000	18000	18000	0
127	20240709	181800	4601393160	18000	18000	18000	18000	0
128	20240709	181700	4601393160	18000	18000	18000	18000	0
129	20240709	181600	4601393160	18000	18000	18000	18000	0
130	20240709	181500	4601393160	18000	18000	18000	18000	0
131	20240709	181400	4601393160	18000	18000	18000	18000	0
132	20240709	181300	4601393160	18000	18000	18000	18000	0
133	20240709	181200	4601393160	18000	18000	18000	18000	0
134	20240709	181100	4601393160	18000	18000	18000	18000	0
135	20240709	181000	4601393160	18000	18000	18000	18000	0
136	20240709	180900	4601393160	18000	18000	18000	18000	0
137	20240709	180800	4601393160	18000	18000	18000	18000	0
138	20240709	180700	4601393160	18000	18000	18000	18000	0
139	20240709	180600	4601393160	18000	18000	18000	18000	0
140	20240709	180500	4601393160	18000	18000	18000	18000	0
141	20240709	180400	4601393160	18000	18000	18000	18000	0
142	20240709	180300	4601393160	18000	18000	18000	18000	0
143	20240709	180200	4601393160	18000	18000	18000	18000	0
144	20240709	180100	4601393160	18000	18000	18000	18000	0
145	20240709	180000	4601393160	18000	18000	18000	18000	0
146	20240709	175900	4601393160	18000	18000	18000	18000	0
147	20240709	175800	4601393160	18000	18000	18000	18000	0
148	20240709	175700	4601393160	18000	18000	18000	18000	0
149	20240709	175600	4601393160	18000	18000	18000	18000	0
150	20240709	175500	4601393160	18000	18000	18000	18000	0
151	20240709	175400	4601393160	18000	18000	18000	18000	0
152	20240709	175300	4601393160	18000	18000	18000	18000	17996
153	20240709	175200	4601393160	18000	18000	18000	18000	0
154	20240709	175100	4601393160	18000	18000	18000	18000	0
155	20240709	175000	4601393160	18000	18000	18000	18000	0
156	20240709	174900	4601393160	18000	18000	18000	18000	0
157	20240709	174800	4601393160	18000	18000	18000	18000	0
158	20240709	174700	4601393160	18000	18000	18000	18000	0
159	20240709	174600	4601393160	18000	18000	18000	18000	0
160	20240709	174500	4601393160	18000	18000	18000	18000	0
161	20240709	174400	4601393160	18000	18000	18000	18000	0
162	20240709	174300	4601393160	18000	18000	18000	18000	0
163	20240709	174200	4601393160	18000	18000	18000	18000	0
164	20240709	174100	4601393160	18000	18000	18000	18000	0
165	20240709	174000	4601393160	18000	18000	18000	18000	0
166	20240709	173900	4601393160	18000	18000	18000	18000	0
167	20240709	173800	4601393160	18000	18000	18000	18000	0
168	20240709	173700	4601393160	18000	18000	18000	18000	0
169	20240709	173600	4601393160	18000	18000	18000	18000	0
170	20240709	173500	4601393160	18000	18000	18000	18000	0
171	20240709	173400	4601393160	18000	18000	18000	18000	0
172	20240709	173300	4601393160	18000	18000	18000	18000	0
173	20240709	173200	4601393160	18000	18000	18000	18000	0
174	20240709	173100	4601393160	18000	18000	18000	18000	0
175	20240709	173000	4601393160	18000	18000	18000	18000	0
176	20240709	172900	4601393160	18000	18000	18000	18000	0
177	20240709	172800	4601393160	18000	18000	18000	18000	0
178	20240709	172700	4601393160	18000	18000	18000	18000	0
179	20240709	172600	4601393160	18000	18000	18000	18000	0
180	20240709	172500	4601393160	18000	18000	18000	18000	0
181	20240709	172400	4601393160	18000	18000	18000	18000	0
182	20240709	172300	4601393160	18000	18000	18000	18000	17996
183	20240709	172200	4601393160	18000	18000	18000	18000	0
184	20240709	172100	4601393160	18000	18000	18000	18000	0
185	20240709	172000	4601393160	18000	18000	18000	18000	0
186	20240709	171900	4601393160	18000	18000	18000	18000	0
187	20240709	171800	4601393160	18000	18000	18000	18000	0
188	20240709	171700	4601393160	18000	18000	18000	18000	0
189	20240709	171600	4601393160	18000	18000	18000	18000	0
190	20240709	171500	4601393160	18000	18000	18000	18000	0
191	20240709	171400	4601393160	18000	18000	18000	18000	0
192	20240709	171300	4601393160	18000	18000	18000	18000	0
193	20240709	171200	4601393160	18000	18000	18000	18000	0
194	20240709	171100	4601393160	18000	18000	18000	18000	0
195	20240709	171000	4601393160	18000	18000	18000	18000	0
196	20240709	170900	4601393160	18000	18000	18000	18000	0
197	20240709	170800	4601393160	18000	18000	18000	18000	0
198	20240709	170700	4601393160	18000	18000	18000	18000	0
199	20240709	170600	4601393160	18000	18000	18000	18000	0
200	20240709	170500	4601393160	18000	18000	18000	18000	0
201	20240709	170400	4601393160	18000	18000	18000	18000	0
202	20240709	170300	4601393160	18000	18000	18000	18000	0
203	20240709	170200	4601393160	18000	18000	18000	18000	0
204	20240709	170100	4601393160	18000	18000	18000	18000	0
205	20240709	170000	4601393160	18000	18000	18000	18000	0
206	20240709	165900	4601393160	18000	18000	18000	18000	0
207	20240709	165800	4601393160	18000	18000	18000	18000	0
208	20240709	165700	4601393160	18000	18000	18000	18000	0
209	20240709	165600	4601393160	18000	18000	18000	18000	0
210	20240709	165500	4601393160	18000	18000	18000	18000	0
211	20240709	165400	4601393160	18000	18000	18000	18000	0
212	20240709	165300	4601393160	18000	18000	18000	18000	17996
213	20240709	165200	4601393160	18000	18000	18000	18000	0
214	20240709	165100	4601393160	18000	18000	18000	18000	0
215	20240709	165000	4601393160	18000	18000	18000	18000	0
216	20240709	164900	4601393160	18000	18000	18000	18000	0
217	20240709	164800	4601393160	18000	18000	18000	18000	0
218	20240709	164700	4601393160	18000	18000	18000	18000	0
219	20240709	164600	4601393160	18000	18000	18000	18000	0
220	20240709	164500	4601393160	18000	18000	18000	18000	0
221	20240709	164400	4601393160	18000	18000	18000	18000	0
222	20240709	164300	4601393160	18000	18000	18000	18000	0
223	20240709	164200	4601393160	18000	18000	18000	18000	0
224	20240709	164100	4601393160	18000	18000	18000	18000	0
225	20240709	164000	4601393160	18000	18000	18000	18000	0
226	20240709	163900	4601393160	18000	18000	18000	18000	0
227	20240709	163800	4601393160	18000	18000	18000	18000	0
228	20240709	163700	4601393160	18000	18000	18000	18000	0
229	20240709	163600	4601393160	18000	18000	18000	18000	0
230	20240709	163500	4601393160	18000	18000	18000	18000	0
231	20240709	163400	4601393160	18000	18000	18000	18000	0
232	20240709	163300	4601393160	18000	18000	18000	18000	0
233	20240709	163200	4601393160	18000	18000	18000	18000	0
234	20240709	163100	4601393160	18000	18000	18000	18000	0
235	20240709	163000	4601393160	18000	18000	18000	18000	0
236	20240709	162900	4601393160	18000	18000	18000	18000	0
237	20240709	162800	4601393160	18000	18000	18000	18000	0
238	20240709	162700	4601393160	18000	18000	18000	18000	0
239	20240709	162600	4601393160	18000	18000	18000	18000	0
240	20240709	162500	4601393160	18000	18000	18000	18000	0
241	20240709	162400	4601393160	18000	18000	18000	18000	0
242	20240709	162300	4601393160	18000	18000	18000	18000	17996
243	20240709	162200	4601393160	18000	18000	18000	18000	0
244	20240709	162100	4601393160	18000	18000	18000	18000	0
245	20240709	162000	4601393160	18000	18000	18000	18000	0
246	20240709	161900	4601393160	18000	18000	18000	18000	0
247	20240709	161800	4601393160	18000	18000	18000	18000	0
248	20240709	161700	4601393160	18000	18000	18000	18000	0
249	20240709	161600	4601393160	18000	18000	18000	18000	0
250	20240709	161500	4601393160	18000	18000	18000	18000	0
251	20240709	161400	4601393160	18000	18000	18000	18000	0
252	20240709	161300	4601393160	18000	18000	18000	18000	0
253	20240709	161200	4601393160	18000	18000	18000	18000	0
254	20240709	161100	4601393160	18000	18000	18000	18000	0
255	20240709	161000	4601393160	18000	18000	18000	18000	0
256	20240709	160900	4601393160	18000	18000	18000	18000	0
257	20240709	160800	4601393160	18000	18000	18000	18000	0
258	20240709	160700	4601393160	18000	18000	18000	18000	0
259	20240709	160600	4601393160	18000	18000	18000	18000	0
260	20240709	160500	4601393160	18000	18000	18000	18000	0
261	20240709	160400	4601393160	18000	18000	18000	18000	0
262	20240709	160300	4601393160	18000	18000	18000	18000	0
263	20240709	160200	4601393160	18000	18000	18000	18000	0
264	20240709	160100	4601393160	18000	18000	18000	18000	0
265	20240709	160000	4601393160	18000	18000	18000	18000	0
266	20240709	155900	4601393160	18000	18000	18000	18000	0
267	20240709	155800	4601393160	18000	18000	18000	18000	0
268	20240709	155700	4601393160	18000	18000	18000	18000	0
269	20240709	155600	4601393160	18000	18000	18000	18000	0
270	20240709	155500	4601393160	18000	18000	18000	18000	0
271	20240709	155400	4601393160	18000	18000	18000	18000	0
272	20240709	155300	4601393160	18000	18000	18000	18000	17996
273	20240709	155200	4601393160	18000	18000	18000	18000	0
274	20240709	155100	4601393160	18000	18000	18000	18000	0
275	20240709	155000	4601393160	18000	18000	18000	18000	0
276	20240709	154900	4601393160	18000	18000	18000	18000	0
277	20240709	154800	4601393160	18000	18000	18000	18000	0
278	20240709	154700	4601393160	18000	18000	18000	18000	0
279	20240709	154600	4601393160	18000	18000	18000	18000	0
280	20240709	154500	4601393160	18000	18000	18000	18000	0
281	20240709	154400	4601393160	18000	18000	18000	18000	0
282	20240709	154300	4601393160	18000	18000	18000	18000	0
283	20240709	154200	4601393160	18000	18000	18000	18000	0
284	20240709	154100	4601393160	18000	18000	18000	18000	0
285	20240709	154000	4601393160	18000	18000	18000	18000	0
286	20240709	153900	4601393160	18000	18000	18000	18000	0
287	20240709	153800	4601393160	18000	18000	18000	18000	0
288	20240709	153700	4601393160	18000	18000	18000	18000	0
289	20240709	153600	4601393160	18000	18000	18000	18000	0
290	20240709	153500	4601393160	18000	18000	18000	18000	0
291	20240709	153400	4601393160	18000	18000	18000	18000	0
292	20240709	153300	4601393160	18000	18000	18000	18000	0
293	20240709	153200	4601393160	18000	18000	18000	18000	0
294	20240709	153100	4601393160	18000	18000	18000	18000	0
295	20240709	153000	4601393160	18000	18000	18000	18000	17996
296	20240709	152900	4277465160	18000	18000	18000	18000	0
297	20240709	152800	4277465160	18000	18000	18000	18000	0
298	20240709	152700	4277465160	18000	18000	18000	18000	0
299	20240709	152600	4277465160	18000	18000	18000	18000	0
300	20240709	152500	4277465160	18000	18000	18000	18000	0
301	20240709	152400	4277465160	18000	18000	18000	18000	0
302	20240709	152300	4277465160	18000	18000	18000	18000	0
303	20240709	152200	4277465160	18000	18000	18000	18000	0
304	20240709	152100	4277465160	18000	18000	18000	18000	0
305	20240709	152000	4277465160	18000	18000	18000	18000	0
306	20240709	151900	4277465160	18000	18000	18010	18000	39173
307	20240709	151800	3572346310	18000	18000	18000	18000	177
308	20240709	151700	3569160310	18000	18000	18000	18000	10
309	20240709	151600	3568980310	18000	18000	18000	18000	61
310	20240709	151500	3567882310	18000	18000	18000	18000	121
311	20240709	151400	3565704310	18000	18000	18000	18000	23
312	20240709	151300	3565290310	18000	18000	18000	18000	1
313	20240709	151200	3565272310	18000	18010	18010	18000	4914
314	20240709	151100	3476815730	18000	18000	18000	18000	201
315	20240709	151000	3473197730	18000	18000	18000	18000	200
316	20240709	150900	3469597730	18000	18000	18000	18000	0
317	20240709	150800	3469597730	18000	18000	18000	18000	2451
318	20240709	150700	3425479730	18010	18010	18010	18010	20
319	20240709	150600	3425119530	18010	18000	18010	18000	645
320	20240709	150500	3413504970	18000	18000	18000	18000	0
321	20240709	150400	3413504970	18000	18010	18010	18000	2342
322	20240709	150300	3371348830	18000	18000	18000	18000	0
323	20240709	150200	3371348830	18000	18000	18000	18000	201
324	20240709	150100	3367730830	18000	18000	18000	18000	1
325	20240709	150000	3367712830	18010	18010	18010	18010	5
326	20240709	145900	3367622780	18000	18000	18000	18000	66
327	20240709	145800	3366434780	18000	18010	18010	18000	8
328	20240709	145700	3366290740	18010	18010	18010	18010	32
329	20240709	145600	3365714420	18010	18010	18010	18010	4
330	20240709	145500	3365642380	18000	18010	18010	18000	45
331	20240709	145400	3364832330	18010	18010	18010	18010	0
332	20240709	145300	3364832330	18010	18010	18010	18010	4
333	20240709	145200	3364760290	18000	18000	18000	18000	0
334	20240709	145100	3364760290	18000	18010	18010	18000	170
335	20240709	145000	3361700240	18010	18010	18010	18010	5
336	20240709	144900	3361610190	18010	18010	18010	18010	0
337	20240709	144800	3361610190	18010	18010	18010	18010	104
338	20240709	144700	3359737150	18010	18010	18010	18010	0
339	20240709	144600	3359737150	18010	18010	18010	18010	37
340	20240709	144500	3359070780	18010	18010	18010	18010	4
341	20240709	144400	3358998740	18010	18010	18010	18010	0
342	20240709	144300	3358998740	18010	18010	18010	18010	5
343	20240709	144200	3358908690	18010	18010	18010	18010	0
344	20240709	144100	3358908690	18010	18010	18010	18010	4
345	20240709	144000	3358836650	18010	18010	18010	18010	5
346	20240709	143900	3358746600	18000	18000	18000	18000	135
347	20240709	143800	3356316600	18010	18000	18010	18000	72
348	20240709	143700	3355020560	18000	18000	18000	18000	73
349	20240709	143600	3353706560	18010	18010	18010	18010	5
350	20240709	143500	3353616510	18000	18010	18010	18000	14
351	20240709	143400	3353364470	18010	18010	18010	18010	32
352	20240709	143300	3352788150	18000	18010	18010	18000	87
353	20240709	143200	3351222100	18000	18000	18000	18000	15
354	20240709	143100	3350952100	18010	18010	18010	18010	5
355	20240709	143000	3350862050	18010	18010	18010	18010	4
356	20240709	142900	3350790010	18010	18010	18010	18010	0
357	20240709	142800	3350790010	18010	18010	18010	18010	5
358	20240709	142700	3350699960	18010	18010	18010	18010	0
359	20240709	142600	3350699960	18010	18010	18010	18010	4
360	20240709	142500	3350627920	18010	18010	18010	18010	5
361	20240709	142400	3350537870	18010	18010	18010	18010	0
362	20240709	142300	3350537870	18010	18010	18010	18010	19
363	20240709	142200	3350195680	18000	18000	18000	18000	100
364	20240709	142100	3348395680	18010	18010	18010	18010	5
365	20240709	142000	3348305630	18010	18010	18010	18010	36
366	20240709	141900	3347657270	18010	18010	18010	18010	0
367	20240709	141800	3347657270	18010	18010	18010	18010	5
368	20240709	141700	3347567220	18010	18010	18010	18010	0
369	20240709	141600	3347567220	18010	18000	18010	18000	33
370	20240709	141500	3346973180	18010	18010	18010	18010	5
371	20240709	141400	3346883130	18000	18000	18000	18000	91
372	20240709	141300	3345245130	18000	18010	18010	18000	8
373	20240709	141200	3345101080	18010	18010	18010	18010	0
374	20240709	141100	3345101080	18010	18010	18010	18010	4
375	20240709	141000	3345029040	18010	18010	18010	18010	5
376	20240709	140900	3344938990	18000	18000	18000	18000	89
377	20240709	140800	3343336990	18000	18000	18010	18000	169
378	20240709	140700	3340294950	18010	18000	18010	18000	33
379	20240709	140600	3339700630	18010	18010	18010	18010	15
380	20240709	140500	3339430480	18010	18000	18010	18000	141
381	20240709	140400	3336892440	18000	18000	18000	18000	21
382	20240709	140300	3336514440	18000	18000	18010	18000	348
383	20240709	140200	3330248680	18000	18000	18000	18000	370
384	20240709	140100	3323588680	18000	18010	18010	18000	86
385	20240709	140000	3322040640	18010	18000	18010	18000	9
386	20240709	135900	3321878590	18010	18010	18010	18010	0
387	20240709	135800	3321878590	18010	18010	18010	18010	4
388	20240709	135700	3321806550	18010	18010	18010	18010	0
389	20240709	135600	3321806550	18010	18010	18010	18010	5
390	20240709	135500	3321716500	18010	18010	18010	18010	5
391	20240709	135400	3321626450	18000	18000	18000	18000	1
392	20240709	135300	3321608450	18010	18010	18010	18010	4
393	20240709	135200	3321536410	18010	18010	18010	18010	5
394	20240709	135100	3321446360	18010	18010	18010	18010	14
395	20240709	135000	3321194220	18010	18010	18010	18010	4
396	20240709	134900	3321122180	18010	18010	18010	18010	0
397	20240709	134800	3321122180	18010	18010	18010	18010	5
398	20240709	134700	3321032130	18010	18010	18010	18010	4
399	20240709	134600	3320960090	18010	18010	18010	18010	0
400	20240709	134500	3320960090	18010	18010	18010	18010	5
401	20240709	134400	3320870040	18010	18010	18010	18010	0
402	20240709	134300	3320870040	18010	18000	18010	18000	452
403	20240709	134200	3312734000	18010	18010	18010	18010	5
404	20240709	134100	3312643950	18000	18000	18000	18000	0
405	20240709	134000	3312643950	18000	18010	18010	18000	88
406	20240709	133900	3311059910	18010	18010	18010	18010	0
407	20240709	133800	3311059910	18010	18010	18010	18010	5
408	20240709	133700	3310969860	18010	18010	18010	18010	4
409	20240709	133600	3310897820	18000	18000	18000	18000	4575
410	20240709	133500	3228547820	18000	18000	18010	18000	614
411	20240709	133400	3217495770	18000	18000	18000	18000	134
412	20240709	133300	3215083770	18010	18000	18010	18000	105
413	20240709	133200	3213193720	18000	18000	18010	18000	804
414	20240709	133100	3198721680	18010	18010	18010	18010	0
415	20240709	133000	3198721680	18010	18000	18010	18000	103
416	20240709	132900	3196867630	18000	18000	18000	18000	391
417	20240709	132800	3189829630	18010	18010	18010	18010	4
418	20240709	132700	3189757590	18010	18010	18010	18010	5
419	20240709	132600	3189667540	18010	18010	18010	18010	0
420	20240709	132500	3189667540	18010	18010	18010	18010	4
421	20240709	132400	3189595500	18010	18010	18010	18010	0
422	20240709	132300	3189595500	18010	18010	18010	18010	5
423	20240709	132200	3189505450	18010	18010	18010	18010	4
424	20240709	132100	3189433410	18010	18010	18010	18010	285
425	20240709	132000	3184300560	18010	18010	18010	18010	5
426	20240709	131900	3184210510	18000	18000	18000	18000	5175
427	20240709	131800	3091060510	18010	18010	18010	18010	4
428	20240709	131700	3090988470	18000	18010	18010	18000	9
429	20240709	131600	3090826420	18010	18010	18010	18010	456
430	20240709	131500	3082613860	18010	18000	18010	18000	242
431	20240709	131400	3078257810	18000	18010	18010	18000	19978
432	20240709	131300	2718454050	18010	17960	18010	17960	61227
433	20240709	131200	1617078370	17960	17960	17960	17960	5
434	20240709	131100	1616988570	17970	17970	17970	17970	0
435	20240709	131000	1616988570	17970	17970	17970	17970	4
436	20240709	130900	1616916690	17960	17960	17960	17960	273
437	20240709	130800	1612013610	17970	17970	17970	17970	5
438	20240709	130700	1611923760	17970	17960	17970	17960	6660
439	20240709	130600	1492310120	17960	17960	17960	17960	1
440	20240709	130500	1492292160	17960	17970	17970	17960	7
441	20240709	130400	1492166390	17970	17970	17970	17970	0
442	20240709	130300	1492166390	17970	17970	17970	17970	4
443	20240709	130200	1492094510	17970	17970	17970	17970	5
444	20240709	130100	1492004660	17960	17960	17960	17960	64
445	20240709	130000	1490855220	17960	17950	17960	17950	48
446	20240709	125900	1489993540	17960	17960	17960	17960	0
447	20240709	125800	1489993540	17960	17960	17960	17960	5
448	20240709	125700	1489903740	17960	17970	17970	17960	163
449	20240709	125600	1486976210	17970	17970	17970	17970	0
450	20240709	125500	1486976210	17970	17970	17970	17970	4
451	20240709	125400	1486904330	17960	17960	17960	17960	3
452	20240709	125300	1486850450	17970	17960	17970	17960	111
453	20240709	125200	1484856840	17970	17970	17970	17970	4
454	20240709	125100	1484784960	17970	17970	17970	17970	0
455	20240709	125000	1484784960	17970	17970	17970	17970	5
456	20240709	124900	1484695110	17960	17970	17970	17960	78
457	20240709	124800	1483294190	17960	17960	17960	17960	19
458	20240709	124700	1482952950	17960	17970	17970	17960	46
459	20240709	124600	1482126740	17970	17970	17970	17970	0
460	20240709	124500	1482126740	17970	17970	17970	17970	4
461	20240709	124400	1482054860	17960	17970	17970	17960	79
462	20240709	124300	1480635970	17970	17970	17970	17970	0
463	20240709	124200	1480635970	17970	17970	17970	17970	4
464	20240709	124100	1480564090	17970	17970	17970	17970	0
465	20240709	124000	1480564090	17970	17960	17970	17960	530
466	20240709	123900	1471045240	17960	17960	17960	17960	5
467	20240709	123800	1470955440	17960	17960	17960	17960	0
468	20240709	123700	1470955440	17960	17960	17960	17960	4
469	20240709	123600	1470883600	17960	17960	17960	17960	0
470	20240709	123500	1470883600	17960	17960	17960	17960	5
471	20240709	123400	1470793800	17960	17960	17960	17960	4
472	20240709	123300	1470721960	17960	17960	17960	17960	0
473	20240709	123200	1470721960	17960	17950	17960	17950	499
474	20240709	123100	1461764860	17960	17960	17960	17960	0
475	20240709	123000	1461764860	17960	17950	17960	17950	6867
476	20240709	122900	1338502170	17950	17960	17960	17950	348
477	20240709	122800	1332255520	17960	17970	17970	17960	516
478	20240709	122700	1322983710	17970	17970	17970	17970	4
479	20240709	122600	1322911830	17970	17970	17970	17970	0
480	20240709	122500	1322911830	17970	17970	17970	17970	5
481	20240709	122400	1322821980	17970	17970	17970	17970	4
482	20240709	122300	1322750100	17970	17970	17970	17970	0
483	20240709	122200	1322750100	17970	17960	17970	17960	8
484	20240709	122100	1322606370	17970	17970	17970	17970	0
485	20240709	122000	1322606370	17970	17960	17970	17960	11
486	20240709	121900	1322408760	17970	17970	17970	17970	4
487	20240709	121800	1322336880	17960	17960	17960	17960	6
488	20240709	121700	1322229120	17960	17960	17960	17960	1919
489	20240709	121600	1287763880	17960	17960	17960	17960	114
490	20240709	121500	1285716440	17970	17960	17970	17960	1890
491	20240709	121400	1251772000	17950	17960	17960	17950	462
492	20240709	121300	1243479050	17960	17960	17960	17960	4
493	20240709	121200	1243407210	17960	17960	17960	17960	493
494	20240709	121100	1234552930	17970	17970	17970	17970	0
495	20240709	121000	1234552930	17970	17970	17970	17970	5
496	20240709	120900	1234463080	17960	17960	17970	17960	4711
497	20240709	120800	1149851520	17960	17960	17960	17960	0
498	20240709	120700	1149851520	17960	17960	17960	17960	5
499	20240709	120600	1149761720	17960	17960	17960	17960	0
500	20240709	120500	1149761720	17960	17960	17960	17960	4
501	20240709	120400	1149689880	17960	17960	17960	17960	5
502	20240709	120300	1149600080	17960	17960	17960	17960	0
503	20240709	120200	1149600080	17960	17960	17960	17960	5
504	20240709	120100	1149510280	17960	17960	17960	17960	0
505	20240709	120000	1149510280	17960	17960	17960	17960	4
506	20240709	115900	1149438440	17960	17960	17960	17960	5
507	20240709	115800	1149348640	17960	17960	17960	17960	0
508	20240709	115700	1149348640	17960	17960	17960	17960	4
509	20240709	115600	1149276800	17960	17960	17960	17960	0
510	20240709	115500	1149276800	17960	17960	17960	17960	5
511	20240709	115400	1149187000	17960	17960	17960	17960	504
512	20240709	115300	1140135160	17950	17950	17950	17950	2662
513	20240709	115200	1092352260	17950	17950	17960	17950	13830
514	20240709	115100	844103710	17960	17960	17960	17960	0
515	20240709	115000	844103710	17960	17950	17960	17950	461
516	20240709	114900	835828720	17950	17970	17970	17950	366
517	20240709	114800	829256030	17970	17970	17970	17970	0
518	20240709	114700	829256030	17970	17970	17970	17970	4
519	20240709	114600	829184150	17960	17960	17960	17960	123
520	20240709	114500	826975070	17960	17960	17970	17960	136
521	20240709	114400	824532460	17970	17970	17970	17970	5
522	20240709	114300	824442610	17970	17970	17970	17970	0
523	20240709	114200	824442610	17970	17970	17970	17970	4
524	20240709	114100	824370730	17970	17970	17970	17970	5
525	20240709	114000	824280880	17960	17960	17960	17960	0
526	20240709	113900	824280880	17960	17970	17970	17960	27
527	20240709	113800	823795920	17960	17960	17960	17960	4
528	20240709	113700	823724080	17960	17960	17970	17960	27
529	20240709	113600	823239110	17960	17960	17970	17960	46
530	20240709	113500	822412910	17960	17960	17960	17960	9
531	20240709	113400	822251270	17970	17960	17970	17960	12
532	20240709	113300	822035700	17960	17960	17960	17960	14
533	20240709	113200	821784260	17970	17960	17970	17960	784
534	20240709	113100	807703580	17960	17970	17970	17960	21
535	20240709	113000	807326370	17960	17960	17960	17960	8
536	20240709	112900	807182690	17960	17970	17970	17960	12
537	20240709	112800	806967120	17960	17960	17960	17960	8
538	20240709	112700	806823440	17970	17960	17970	17960	252
539	20240709	112600	802297480	17960	17970	17970	17960	346
540	20240709	112500	796083270	17960	17960	17960	17960	1387
541	20240709	112400	771172750	17960	17960	17960	17960	2184
542	20240709	112300	731948110	17950	17950	17950	17950	4488
543	20240709	112200	651388510	17950	17950	17960	17950	6505
544	20240709	112100	534623710	17960	17960	17960	17960	4
545	20240709	112000	534551870	17950	17950	17950	17950	1
546	20240709	111900	534533920	17960	17960	17960	17960	5
547	20240709	111800	534444120	17960	17960	17960	17960	2
548	20240709	111700	534408200	17960	17950	17960	17950	79
549	20240709	111600	532990110	17960	17950	17960	17950	87
550	20240709	111500	531428410	17950	17950	17950	17950	141
551	20240709	111400	528897460	17960	17950	17960	17950	105
552	20240709	111300	527012670	17960	17960	17960	17960	0
553	20240709	111200	527012670	17960	17950	17960	17950	273
554	20240709	111100	522112270	17950	17960	17960	17950	149
555	20240709	111000	519437670	17950	17950	17950	17950	500
556	20240709	110900	510462670	17960	17960	17960	17960	4
557	20240709	110800	510390830	17960	17960	17960	17960	0
558	20240709	110700	510390830	17960	17960	17960	17960	5
559	20240709	110600	510301030	17950	17960	17960	17950	168
560	20240709	110500	507285390	17950	17950	17950	17950	457
561	20240709	110400	499082240	17950	17960	17960	17950	6667
562	20240709	110300	379348000	17970	17970	17970	17970	0
563	20240709	110200	379348000	17970	17960	17970	17960	129
564	20240709	110100	377031120	17960	17970	17970	17960	83
565	20240709	110000	375540390	17960	17960	17960	17960	347
566	20240709	105900	369308270	17970	17970	17970	17970	4
567	20240709	105800	369236390	17970	17970	17970	17970	0
568	20240709	105700	369236390	17970	17970	17970	17970	5
569	20240709	105600	369146540	17970	17970	17970	17970	4
570	20240709	105500	369074660	17960	17960	17960	17960	159
571	20240709	105400	366219020	17970	17960	17970	17960	72
572	20240709	105300	364925850	17960	17960	17960	17960	9
573	20240709	105200	364764210	17970	17970	17970	17970	5
574	20240709	105100	364674360	17970	17960	17970	17960	7
575	20240709	105000	364548600	17960	17960	17960	17960	130
576	20240709	104900	362213800	17970	17970	17970	17970	5
577	20240709	104800	362123950	17960	17960	17960	17960	0
578	20240709	104700	362123950	17960	17970	17970	17960	461
579	20240709	104600	353844350	17970	17960	17970	17960	227
580	20240709	104500	349767380	17960	17960	17960	17960	2379
581	20240709	104400	307040540	17970	17960	17970	17960	178
582	20240709	104300	303843620	17960	17960	17960	17960	281
583	20240709	104200	298796860	17970	17960	17970	17960	544
584	20240709	104100	289026570	17970	17960	17970	17960	3411
585	20240709	104000	227764970	17970	17970	17970	17970	0
586	20240709	103900	227764970	17970	17960	17970	17960	715
587	20240709	103800	214923520	17960	17970	17970	17960	258
588	20240709	103700	210289790	17970	17960	17970	17960	86
589	20240709	103600	208745190	17970	17960	17970	17960	38
590	20240709	103500	208062660	17960	17960	17960	17960	0
591	20240709	103400	208062660	17960	17970	17970	17960	87
592	20240709	103300	206500090	17960	17970	17970	17960	265
593	20240709	103200	201740650	17970	17970	17970	17970	0
594	20240709	103100	201740650	17970	17970	17970	17970	5
595	20240709	103000	201650800	17970	17970	17970	17970	0
596	20240709	102900	201650800	17970	17970	17970	17970	4
597	20240709	102800	201578920	17970	17970	17970	17970	5
598	20240709	102700	201489070	17970	17970	17970	17970	0
599	20240709	102600	201489070	17970	17970	17970	17970	4
600	20240709	102500	201417190	17970	17970	17970	17970	0
601	20240709	102400	201417190	17970	17970	17970	17970	5
602	20240709	102300	201327340	17970	17970	17970	17970	4
603	20240709	102200	201255460	17970	17970	17970	17970	0
604	20240709	102100	201255460	17970	17960	17970	17960	136
605	20240709	102000	198812850	17960	17960	17960	17960	3
606	20240709	101900	198758970	17970	17970	17970	17970	4
607	20240709	101800	198687090	17970	17970	17970	17970	5
608	20240709	101700	198597240	17960	17960	17960	17960	8
609	20240709	101600	198453560	17960	17970	17970	17960	172
610	20240709	101500	195364390	17970	17970	17970	17970	5
611	20240709	101400	195274540	17970	17970	17970	17960	385
612	20240709	101300	188359870	17970	17970	17970	17960	29
613	20240709	101200	187838750	17960	17960	17960	17960	150
614	20240709	101100	185144750	17970	17970	17970	17970	4
615	20240709	101000	185072870	17970	17970	17970	17970	0
616	20240709	100900	185072870	17970	17970	17970	17970	5
617	20240709	100800	184983020	17970	17970	17970	17970	8
618	20240709	100700	184839260	17970	17970	17970	17970	0
619	20240709	100600	184839260	17970	17960	17970	17960	6
620	20240709	100500	184731450	17960	17960	17960	17960	101
621	20240709	100400	182917490	17970	17970	17970	17970	4
622	20240709	100300	182845610	17970	17960	17970	17960	55
623	20240709	100200	181857760	17970	17970	17970	17970	0
624	20240709	100100	181857760	17970	17970	17970	17970	4
625	20240709	100000	181785880	17970	17970	17970	17970	0
626	20240709	095900	181785880	17970	17970	17970	17970	5
627	20240709	095800	181696030	17970	17970	17970	17970	5
628	20240709	095700	181606180	17960	17970	17970	17960	105
629	20240709	095600	179720330	17970	17970	17970	17970	4
630	20240709	095500	179648450	17970	17970	17970	17970	0
631	20240709	095400	179648450	17970	17960	17970	17960	14
632	20240709	095300	179396960	17960	17970	17970	17960	14
633	20240709	095200	179145480	17960	17960	17960	17960	469
634	20240709	095100	170722240	17960	17960	17970	17960	349
635	20240709	095000	164454150	17960	17960	17960	17960	91
636	20240709	094900	162819790	17970	17960	17970	17960	24
637	20240709	094800	162388710	17960	17970	17970	17960	127
638	20240709	094700	160107520	17960	17960	17960	17960	50
639	20240709	094600	159209520	17970	17970	17970	17970	4
640	20240709	094500	159137640	17960	17960	17960	17960	10
641	20240709	094400	158958040	17970	17960	17970	17960	66
642	20240709	094300	157772630	17960	17960	17970	17960	484
643	20240709	094200	149079950	17960	17960	17960	17960	0
644	20240709	094100	149079950	17960	17970	17970	17960	448
645	20240709	094000	141033820	17960	17960	17960	17960	204
646	20240709	093900	137369980	17970	17970	17970	17970	5
647	20240709	093800	137280130	17970	17970	17970	17970	4
648	20240709	093700	137208250	17960	17960	17960	17960	12
649	20240709	093600	136992730	17960	17960	17970	17960	25
650	20240709	093500	136543680	17960	17960	17960	17960	78
651	20240709	093400	135142800	17970	17960	17970	17960	35
652	20240709	093300	134514160	17960	17970	17970	17960	160
653	20240709	093200	131640510	17960	17960	17960	17960	10
654	20240709	093100	131460910	17970	17960	17970	17960	65
655	20240709	093000	130293470	17960	17970	17970	17960	94
656	20240709	092900	128605180	17960	17960	17960	17960	0
657	20240709	092800	128605180	17960	17960	17960	17960	200
658	20240709	092700	125013180	17960	17970	17970	17960	27
659	20240709	092600	124528250	17970	17970	17970	17970	0
660	20240709	092500	124528250	17970	17970	17970	17970	3
661	20240709	092400	124474340	17960	17960	17960	17960	192
662	20240709	092300	121026020	17960	17960	17960	17960	98
663	20240709	092200	119265940	17960	17960	17960	17960	0
664	20240709	092100	119265940	17960	17960	17960	17960	7
665	20240709	092000	119140220	17960	17960	17960	17960	1
666	20240709	091900	119122260	17960	17960	17970	17960	121
667	20240709	091800	116949050	17960	17960	17960	17960	0
668	20240709	091700	116949050	17960	17960	17960	17960	35
669	20240709	091600	116320450	17960	17960	17960	17960	80
670	20240709	091500	114883650	17960	17960	17960	17960	182
671	20240709	091400	111614930	17960	17960	17960	17960	114
672	20240709	091300	109567490	17960	17960	17960	17960	82
673	20240709	091200	108094770	17960	17960	17960	17960	369
674	20240709	091100	101467530	17960	17960	17960	17960	0
675	20240709	091000	101467530	17960	17960	17970	17960	634
676	20240709	090900	90080880	17970	17970	17970	17960	426
677	20240709	090800	82426580	17960	17960	17960	17960	612
678	20240709	090700	71435060	17960	17960	17960	17960	82
679	20240709	090600	69962340	17960	17960	17960	17960	0
680	20240709	090500	69962340	17960	17960	17960	17960	0
681	20240709	090400	69962340	17960	17960	17960	17960	33
682	20240709	090300	69369660	17960	17960	17960	17960	165
683	20240709	090200	66406260	17960	17970	17970	17960	700
684	20240709	090100	53834250	17970	17970	17980	17960	755
685	20240709	090000	40270770	17970	17970	17970	17970	2241