KissMeData/039840/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192700	1179106400	19600	19600	19600	19600	3085
3	20240710	192600	1179106400	19600	19600	19600	19600	0
4	20240710	192500	1179106400	19600	19600	19600	19600	0
5	20240710	192400	1179106400	19600	19600	19600	19600	0
6	20240710	192300	1179106400	19600	19600	19600	19600	0
7	20240710	192200	1179106400	19600	19600	19600	19600	0
8	20240710	192100	1179106400	19600	19600	19600	19600	0
9	20240710	192000	1179106400	19600	19600	19600	19600	0
10	20240710	191900	1179106400	19600	19600	19600	19600	0
11	20240710	191800	1179106400	19600	19600	19600	19600	0
12	20240710	191700	1179106400	19600	19600	19600	19600	0
13	20240710	191600	1179106400	19600	19600	19600	19600	0
14	20240710	191500	1179106400	19600	19600	19600	19600	0
15	20240710	191400	1179106400	19600	19600	19600	19600	0
16	20240710	191300	1179106400	19600	19600	19600	19600	0
17	20240710	191200	1179106400	19600	19600	19600	19600	0
18	20240710	191100	1179106400	19600	19600	19600	19600	0
19	20240710	191000	1179106400	19600	19600	19600	19600	0
20	20240710	190900	1179106400	19600	19600	19600	19600	0
21	20240710	190800	1179106400	19600	19600	19600	19600	0
22	20240710	190700	1179106400	19600	19600	19600	19600	0
23	20240710	190600	1179106400	19600	19600	19600	19600	0
24	20240710	190500	1179106400	19600	19600	19600	19600	0
25	20240710	190400	1179106400	19600	19600	19600	19600	0
26	20240710	190300	1179106400	19600	19600	19600	19600	0
27	20240710	190200	1179106400	19600	19600	19600	19600	0
28	20240710	190100	1179106400	19600	19600	19600	19600	0
29	20240710	190000	1179106400	19600	19600	19600	19600	0
30	20240710	185900	1179106400	19600	19600	19600	19600	0
31	20240710	185800	1179106400	19600	19600	19600	19600	0
32	20240710	185700	1179106400	19600	19600	19600	19600	3085
33	20240710	185600	1179106400	19600	19600	19600	19600	0
34	20240710	185500	1179106400	19600	19600	19600	19600	0
35	20240710	185400	1179106400	19600	19600	19600	19600	0
36	20240710	185300	1179106400	19600	19600	19600	19600	0
37	20240710	185200	1179106400	19600	19600	19600	19600	0
38	20240710	185100	1179106400	19600	19600	19600	19600	0
39	20240710	185000	1179106400	19600	19600	19600	19600	0
40	20240710	184900	1179106400	19600	19600	19600	19600	0
41	20240710	184800	1179106400	19600	19600	19600	19600	0
42	20240710	184700	1179106400	19600	19600	19600	19600	0
43	20240710	184600	1179106400	19600	19600	19600	19600	0
44	20240710	184500	1179106400	19600	19600	19600	19600	0
45	20240710	184400	1179106400	19600	19600	19600	19600	0
46	20240710	184300	1179106400	19600	19600	19600	19600	0
47	20240710	184200	1179106400	19600	19600	19600	19600	0
48	20240710	184100	1179106400	19600	19600	19600	19600	0
49	20240710	184000	1179106400	19600	19600	19600	19600	0
50	20240710	183900	1179106400	19600	19600	19600	19600	0
51	20240710	183800	1179106400	19600	19600	19600	19600	0
52	20240710	183700	1179106400	19600	19600	19600	19600	0
53	20240710	183600	1179106400	19600	19600	19600	19600	0
54	20240710	183500	1179106400	19600	19600	19600	19600	0
55	20240710	183400	1179106400	19600	19600	19600	19600	0
56	20240710	183300	1179106400	19600	19600	19600	19600	0
57	20240710	183200	1179106400	19600	19600	19600	19600	0
58	20240710	183100	1179106400	19600	19600	19600	19600	0
59	20240710	183000	1179106400	19600	19600	19600	19600	0
60	20240710	182900	1179106400	19600	19600	19600	19600	0
61	20240710	182800	1179106400	19600	19600	19600	19600	0
62	20240710	182700	1179106400	19600	19600	19600	19600	3085
63	20240710	182600	1179106400	19600	19600	19600	19600	0
64	20240710	182500	1179106400	19600	19600	19600	19600	0
65	20240710	182400	1179106400	19600	19600	19600	19600	0
66	20240710	182300	1179106400	19600	19600	19600	19600	0
67	20240710	182200	1179106400	19600	19600	19600	19600	0
68	20240710	182100	1179106400	19600	19600	19600	19600	0
69	20240710	182000	1179106400	19600	19600	19600	19600	0
70	20240710	181900	1179106400	19600	19600	19600	19600	0
71	20240710	181800	1179106400	19600	19600	19600	19600	0
72	20240710	181700	1179106400	19600	19600	19600	19600	0
73	20240710	181600	1179106400	19600	19600	19600	19600	0
74	20240710	181500	1179106400	19600	19600	19600	19600	0
75	20240710	181400	1179106400	19600	19600	19600	19600	0
76	20240710	181300	1179106400	19600	19600	19600	19600	0
77	20240710	181200	1179106400	19600	19600	19600	19600	0
78	20240710	181100	1179106400	19600	19600	19600	19600	0
79	20240710	181000	1179106400	19600	19600	19600	19600	0
80	20240710	180900	1179106400	19600	19600	19600	19600	0
81	20240710	180800	1179106400	19600	19600	19600	19600	0
82	20240710	180700	1179106400	19600	19600	19600	19600	0
83	20240710	180600	1179106400	19600	19600	19600	19600	0
84	20240710	180500	1179106400	19600	19600	19600	19600	0
85	20240710	180400	1179106400	19600	19600	19600	19600	0
86	20240710	180300	1179106400	19600	19600	19600	19600	0
87	20240710	180200	1179106400	19600	19600	19600	19600	0
88	20240710	180100	1179106400	19600	19600	19600	19600	0
89	20240710	180000	1179106400	19600	19600	19600	19600	0
90	20240710	175900	1179106400	19600	19600	19600	19600	0
91	20240710	175800	1179106400	19600	19600	19600	19600	0
92	20240710	175700	1179106400	19600	19600	19600	19600	3085
93	20240710	175600	1179106400	19600	19600	19600	19600	0
94	20240710	175500	1179106400	19600	19600	19600	19600	0
95	20240710	175400	1179106400	19600	19600	19600	19600	0
96	20240710	175300	1179106400	19600	19600	19600	19600	0
97	20240710	175200	1179106400	19600	19600	19600	19600	0
98	20240710	175100	1179106400	19600	19600	19600	19600	0
99	20240710	175000	1179106400	19600	19600	19600	19600	0
100	20240710	174900	1179106400	19600	19600	19600	19600	0
101	20240710	174800	1179106400	19600	19600	19600	19600	0
102	20240710	174700	1179106400	19600	19600	19600	19600	0
103	20240710	174600	1179106400	19600	19600	19600	19600	0
104	20240710	174500	1179106400	19600	19600	19600	19600	0
105	20240710	174400	1179106400	19600	19600	19600	19600	0
106	20240710	174300	1179106400	19600	19600	19600	19600	0
107	20240710	174200	1179106400	19600	19600	19600	19600	0
108	20240710	174100	1179106400	19600	19600	19600	19600	0
109	20240710	174000	1179106400	19600	19600	19600	19600	0
110	20240710	173900	1179106400	19600	19600	19600	19600	0
111	20240710	173800	1179106400	19600	19600	19600	19600	0
112	20240710	173700	1179106400	19600	19600	19600	19600	0
113	20240710	173600	1179106400	19600	19600	19600	19600	0
114	20240710	173500	1179106400	19600	19600	19600	19600	0
115	20240710	173400	1179106400	19600	19600	19600	19600	0
116	20240710	173300	1179106400	19600	19600	19600	19600	0
117	20240710	173200	1179106400	19600	19600	19600	19600	0
118	20240710	173100	1179106400	19600	19600	19600	19600	0
119	20240710	173000	1179106400	19600	19600	19600	19600	0
120	20240710	172900	1179106400	19600	19600	19600	19600	0
121	20240710	172800	1179106400	19600	19600	19600	19600	0
122	20240710	172700	1179106400	19600	19600	19600	19600	3085
123	20240710	172600	1179106400	19600	19600	19600	19600	0
124	20240710	172500	1179106400	19600	19600	19600	19600	0
125	20240710	172400	1179106400	19600	19600	19600	19600	0
126	20240710	172300	1179106400	19600	19600	19600	19600	0
127	20240710	172200	1179106400	19600	19600	19600	19600	0
128	20240710	172100	1179106400	19600	19600	19600	19600	0
129	20240710	172000	1179106400	19600	19600	19600	19600	0
130	20240710	171900	1179106400	19600	19600	19600	19600	0
131	20240710	171800	1179106400	19600	19600	19600	19600	0
132	20240710	171700	1179106400	19600	19600	19600	19600	0
133	20240710	171600	1179106400	19600	19600	19600	19600	0
134	20240710	171500	1179106400	19600	19600	19600	19600	0
135	20240710	171400	1179106400	19600	19600	19600	19600	0
136	20240710	171300	1179106400	19600	19600	19600	19600	0
137	20240710	171200	1179106400	19600	19600	19600	19600	0
138	20240710	171100	1179106400	19600	19600	19600	19600	0
139	20240710	171000	1179106400	19600	19600	19600	19600	0
140	20240710	170900	1179106400	19600	19600	19600	19600	0
141	20240710	170800	1179106400	19600	19600	19600	19600	0
142	20240710	170700	1179106400	19600	19600	19600	19600	0
143	20240710	170600	1179106400	19600	19600	19600	19600	0
144	20240710	170500	1179106400	19600	19600	19600	19600	0
145	20240710	170400	1179106400	19600	19600	19600	19600	0
146	20240710	170300	1179106400	19600	19600	19600	19600	0
147	20240710	170200	1179106400	19600	19600	19600	19600	0
148	20240710	170100	1179106400	19600	19600	19600	19600	0
149	20240710	170000	1179106400	19600	19600	19600	19600	0
150	20240710	165900	1179106400	19600	19600	19600	19600	0
151	20240710	165800	1179106400	19600	19600	19600	19600	0
152	20240710	165700	1179106400	19600	19600	19600	19600	3085
153	20240710	165600	1179106400	19600	19600	19600	19600	0
154	20240710	165500	1179106400	19600	19600	19600	19600	0
155	20240710	165400	1179106400	19600	19600	19600	19600	0
156	20240710	165300	1179106400	19600	19600	19600	19600	0
157	20240710	165200	1179106400	19600	19600	19600	19600	0
158	20240710	165100	1179106400	19600	19600	19600	19600	0
159	20240710	165000	1179106400	19600	19600	19600	19600	0
160	20240710	164900	1179106400	19600	19600	19600	19600	0
161	20240710	164800	1179106400	19600	19600	19600	19600	0
162	20240710	164700	1179106400	19600	19600	19600	19600	0
163	20240710	164600	1179106400	19600	19600	19600	19600	0
164	20240710	164500	1179106400	19600	19600	19600	19600	0
165	20240710	164400	1179106400	19600	19600	19600	19600	0
166	20240710	164300	1179106400	19600	19600	19600	19600	0
167	20240710	164200	1179106400	19600	19600	19600	19600	0
168	20240710	164100	1179106400	19600	19600	19600	19600	0
169	20240710	164000	1179106400	19600	19600	19600	19600	0
170	20240710	163900	1179106400	19600	19600	19600	19600	0
171	20240710	163800	1179106400	19600	19600	19600	19600	0
172	20240710	163700	1179106400	19600	19600	19600	19600	0
173	20240710	163600	1179106400	19600	19600	19600	19600	0
174	20240710	163500	1179106400	19600	19600	19600	19600	0
175	20240710	163400	1179106400	19600	19600	19600	19600	0
176	20240710	163300	1179106400	19600	19600	19600	19600	0
177	20240710	163200	1179106400	19600	19600	19600	19600	0
178	20240710	163100	1179106400	19600	19600	19600	19600	0
179	20240710	163000	1179106400	19600	19600	19600	19600	0
180	20240710	162900	1179106400	19600	19600	19600	19600	0
181	20240710	162800	1179106400	19600	19600	19600	19600	0
182	20240710	162700	1179106400	19600	19600	19600	19600	3085
183	20240710	162600	1179106400	19600	19600	19600	19600	0
184	20240710	162500	1179106400	19600	19600	19600	19600	0
185	20240710	162400	1179106400	19600	19600	19600	19600	0
186	20240710	162300	1179106400	19600	19600	19600	19600	0
187	20240710	162200	1179106400	19600	19600	19600	19600	0
188	20240710	162100	1179106400	19600	19600	19600	19600	0
189	20240710	162000	1179106400	19600	19600	19600	19600	0
190	20240710	161900	1179106400	19600	19600	19600	19600	0
191	20240710	161800	1179106400	19600	19600	19600	19600	0
192	20240710	161700	1179106400	19600	19600	19600	19600	0
193	20240710	161600	1179106400	19600	19600	19600	19600	0
194	20240710	161500	1179106400	19600	19600	19600	19600	0
195	20240710	161400	1179106400	19600	19600	19600	19600	0
196	20240710	161300	1179106400	19600	19600	19600	19600	0
197	20240710	161200	1179106400	19600	19600	19600	19600	0
198	20240710	161100	1179106400	19600	19600	19600	19600	0
199	20240710	161000	1179106400	19600	19600	19600	19600	0
200	20240710	160900	1179106400	19600	19600	19600	19600	0
201	20240710	160800	1179106400	19600	19600	19600	19600	0
202	20240710	160700	1179106400	19600	19600	19600	19600	0
203	20240710	160600	1179106400	19600	19600	19600	19600	0
204	20240710	160500	1179106400	19600	19600	19600	19600	0
205	20240710	160400	1179106400	19600	19600	19600	19600	0
206	20240710	160300	1179106400	19600	19600	19600	19600	0
207	20240710	160200	1179106400	19600	19600	19600	19600	0
208	20240710	160100	1179106400	19600	19600	19600	19600	0
209	20240710	160000	1179106400	19600	19600	19600	19600	0
210	20240710	155900	1179106400	19600	19600	19600	19600	0
211	20240710	155800	1179106400	19600	19600	19600	19600	0
212	20240710	155700	1179106400	19600	19600	19600	19600	3085
213	20240710	155600	1179106400	19600	19600	19600	19600	0
214	20240710	155500	1179106400	19600	19600	19600	19600	0
215	20240710	155400	1179106400	19600	19600	19600	19600	0
216	20240710	155300	1179106400	19600	19600	19600	19600	0
217	20240710	155200	1179106400	19600	19600	19600	19600	0
218	20240710	155100	1179106400	19600	19600	19600	19600	0
219	20240710	155000	1179106400	19600	19600	19600	19600	0
220	20240710	154900	1179106400	19600	19600	19600	19600	0
221	20240710	154800	1179106400	19600	19600	19600	19600	0
222	20240710	154700	1179106400	19600	19600	19600	19600	0
223	20240710	154600	1179106400	19600	19600	19600	19600	0
224	20240710	154500	1179106400	19600	19600	19600	19600	0
225	20240710	154400	1179106400	19600	19600	19600	19600	0
226	20240710	154300	1179106400	19600	19600	19600	19600	0
227	20240710	154200	1179106400	19600	19600	19600	19600	0
228	20240710	154100	1179106400	19600	19600	19600	19600	0
229	20240710	154000	1179106400	19600	19600	19600	19600	0
230	20240710	153900	1179106400	19600	19600	19600	19600	0
231	20240710	153800	1179106400	19600	19600	19600	19600	0
232	20240710	153700	1179106400	19600	19600	19600	19600	0
233	20240710	153600	1179106400	19600	19600	19600	19600	0
234	20240710	153500	1179106400	19600	19600	19600	19600	0
235	20240710	153400	1179106400	19600	19600	19600	19600	0
236	20240710	153300	1179106400	19600	19600	19600	19600	0
237	20240710	153200	1179106400	19600	19600	19600	19600	0
238	20240710	153100	1179106400	19600	19600	19600	19600	0
239	20240710	153000	1179106400	19600	19600	19600	19600	3085
240	20240710	152900	1118640400	19610	19610	19610	19610	0
241	20240710	152800	1118640400	19610	19610	19610	19610	0
242	20240710	152700	1118640400	19610	19610	19610	19610	0
243	20240710	152600	1118640400	19610	19610	19610	19610	0
244	20240710	152500	1118640400	19610	19610	19610	19610	0
245	20240710	152400	1118640400	19610	19610	19610	19610	0
246	20240710	152300	1118640400	19610	19610	19610	19610	0
247	20240710	152200	1118640400	19610	19610	19610	19610	0
248	20240710	152100	1118640400	19610	19610	19610	19610	0
249	20240710	152000	1118640400	19610	19610	19610	19610	0
250	20240710	151900	1118640400	19610	19590	19610	19560	575
251	20240710	151800	1107367360	19610	19510	19620	19500	2002
252	20240710	151700	1068180390	19520	19480	19630	19480	421
253	20240710	151600	1059941790	19640	19580	19640	19500	2039
254	20240710	151500	1020003550	19560	19520	19590	19470	1238
255	20240710	151400	995808290	19550	19540	19560	19460	845
256	20240710	151300	979295950	19530	19450	19530	19440	2535
257	20240710	151200	929881710	19470	19430	19470	19430	1890
258	20240710	151100	893104570	19440	19430	19450	19420	73
259	20240710	151000	891684920	19440	19410	19470	19410	1089
260	20240710	150900	870521290	19410	19380	19410	19360	433
261	20240710	150800	862120960	19390	19380	19400	19380	1355
262	20240710	150700	835847470	19370	19380	19390	19370	188
263	20240710	150600	832202410	19390	19380	19390	19380	31
264	20240710	150500	831601350	19390	19360	19400	19360	516
265	20240710	150400	821599070	19350	19340	19390	19340	939
266	20240710	150300	803416230	19350	19360	19370	19340	43
267	20240710	150200	802583640	19360	19330	19370	19310	1834
268	20240710	150100	767132270	19360	19340	19360	19340	32
269	20240710	150000	766512770	19360	19330	19370	19330	621
270	20240710	145900	754490210	19300	19300	19300	19300	86
271	20240710	145800	752830410	19320	19300	19330	19300	106
272	20240710	145700	750782590	19340	19300	19340	19300	140
273	20240710	145600	748079160	19300	19350	19350	19280	1383
274	20240710	145500	721404240	19320	19320	19370	19320	105
275	20240710	145400	719371520	19350	19320	19370	19320	944
276	20240710	145300	701098610	19350	19310	19350	19310	60
277	20240710	145200	699938270	19330	19290	19330	19290	34
278	20240710	145100	699281210	19320	19320	19320	19320	0
279	20240710	145000	699281210	19320	19320	19320	19320	0
280	20240710	144900	699281210	19320	19330	19330	19300	1283
281	20240710	144800	674502480	19330	19330	19330	19330	0
282	20240710	144700	674502480	19330	19330	19360	19320	567
283	20240710	144600	663536110	19330	19300	19330	19300	151
284	20240710	144500	660617910	19300	19300	19340	19300	739
285	20240710	144400	646332340	19300	19300	19300	19300	3
286	20240710	144300	646274440	19320	19290	19320	19290	258
287	20240710	144200	641292520	19280	19280	19290	19270	73
288	20240710	144100	639884400	19270	19270	19280	19270	12
289	20240710	144000	639653060	19280	19300	19300	19280	14
290	20240710	143900	639383010	19320	19320	19320	19300	230
291	20240710	143800	634939620	19330	19340	19350	19330	397
292	20240710	143700	627264040	19330	19340	19350	19290	1246
293	20240710	143600	603187920	19360	19360	19360	19360	4
294	20240710	143500	603110480	19370	19340	19370	19340	175
295	20240710	143400	599723910	19340	19350	19390	19340	312
296	20240710	143300	593680940	19320	19320	19350	19300	492
297	20240710	143200	584177070	19300	19150	19300	19150	994
298	20240710	143100	565058730	19150	19150	19150	19150	0
299	20240710	143000	565058730	19150	19130	19150	19130	627
300	20240710	142900	553052740	19130	19110	19130	19110	2
301	20240710	142800	553014500	19120	19070	19130	19040	6697
302	20240710	142700	425131250	19060	19060	19060	19060	400
303	20240710	142600	417507250	19070	19070	19070	19070	0
304	20240710	142500	417507250	19070	19060	19070	19060	2
305	20240710	142400	417469120	19060	19050	19060	19050	1132
306	20240710	142300	395897250	19050	19050	19050	19050	218
307	20240710	142200	391744350	19060	19060	19060	19060	0
308	20240710	142100	391744350	19060	19060	19060	19060	50
309	20240710	142000	390791350	19060	19060	19060	19060	0
310	20240710	141900	390791350	19060	19060	19060	19060	50
311	20240710	141800	389838350	19060	19060	19060	19060	0
312	20240710	141700	389838350	19060	19060	19060	19060	0
313	20240710	141600	389838350	19060	19060	19060	19060	0
314	20240710	141500	389838350	19060	19060	19060	19060	0
315	20240710	141400	389838350	19060	19060	19060	19060	50
316	20240710	141300	388885350	19060	19060	19060	19060	50
317	20240710	141200	387932350	19060	19060	19060	19060	1500
318	20240710	141100	359342350	19060	19060	19060	19060	3
319	20240710	141000	359285170	19060	19000	19060	19000	3500
320	20240710	140900	292652890	19000	18990	19000	18990	16
321	20240710	140800	292349040	18990	18990	18990	18990	1
322	20240710	140700	292330050	19000	19000	19000	19000	50
323	20240710	140600	291380050	19000	19000	19000	19000	0
324	20240710	140500	291380050	19000	19000	19000	19000	0
325	20240710	140400	291380050	19000	19000	19000	19000	0
326	20240710	140300	291380050	19000	19000	19000	19000	0
327	20240710	140200	291380050	19000	19000	19000	19000	0
328	20240710	140100	291380050	19000	19000	19000	19000	0
329	20240710	140000	291380050	19000	19000	19000	19000	0
330	20240710	135900	291380050	19000	19000	19000	19000	0
331	20240710	135800	291380050	19000	19000	19000	19000	0
332	20240710	135700	291380050	19000	19000	19000	19000	0
333	20240710	135600	291380050	19000	19000	19000	19000	0
334	20240710	135500	291380050	19000	19000	19000	19000	0
335	20240710	135400	291380050	19000	19000	19000	19000	1
336	20240710	135300	291361050	19000	19000	19000	19000	0
337	20240710	135200	291361050	19000	19000	19000	19000	0
338	20240710	135100	291361050	19000	19000	19000	19000	0
339	20240710	135000	291361050	19000	19000	19000	19000	0
340	20240710	134900	291361050	19000	19000	19000	19000	0
341	20240710	134800	291361050	19000	19000	19000	19000	0
342	20240710	134700	291361050	19000	19000	19000	19000	0
343	20240710	134600	291361050	19000	19000	19000	19000	0
344	20240710	134500	291361050	19000	19000	19000	19000	0
345	20240710	134400	291361050	19000	19000	19000	19000	0
346	20240710	134300	291361050	19000	19000	19000	19000	0
347	20240710	134200	291361050	19000	19000	19000	19000	0
348	20240710	134100	291361050	19000	19000	19000	19000	0
349	20240710	134000	291361050	19000	19000	19000	19000	0
350	20240710	133900	291361050	19000	19000	19000	19000	0
351	20240710	133800	291361050	19000	19000	19000	19000	0
352	20240710	133700	291361050	19000	19000	19000	19000	1
353	20240710	133600	291342050	18980	18980	18980	18980	0
354	20240710	133500	291342050	18980	18980	18980	18980	0
355	20240710	133400	291342050	18980	18980	18980	18980	2
356	20240710	133300	291304090	18980	18980	18980	18980	80
357	20240710	133200	289785690	19000	19000	19000	19000	0
358	20240710	133100	289785690	19000	19000	19000	19000	1
359	20240710	133000	289766690	19000	19000	19000	19000	0
360	20240710	132900	289766690	19000	19000	19000	19000	0
361	20240710	132800	289766690	19000	19000	19000	19000	0
362	20240710	132700	289766690	19000	19000	19000	19000	10
363	20240710	132600	289576690	19000	19000	19000	19000	0
364	20240710	132500	289576690	19000	19000	19000	19000	0
365	20240710	132400	289576690	19000	19000	19000	19000	1
366	20240710	132300	289557690	19000	19000	19000	19000	0
367	20240710	132200	289557690	19000	19000	19000	19000	0
368	20240710	132100	289557690	19000	19000	19000	19000	0
369	20240710	132000	289557690	19000	19000	19000	19000	10
370	20240710	131900	289367690	18980	18980	18980	18980	0
371	20240710	131800	289367690	18980	18990	18990	18980	100
372	20240710	131700	287469680	19000	19000	19000	19000	0
373	20240710	131600	287469680	19000	19000	19000	19000	0
374	20240710	131500	287469680	19000	19000	19000	19000	0
375	20240710	131400	287469680	19000	19000	19000	19000	5
376	20240710	131300	287374680	19000	19000	19000	19000	0
377	20240710	131200	287374680	19000	19000	19000	19000	45
378	20240710	131100	286519680	19000	19000	19000	19000	0
379	20240710	131000	286519680	19000	19000	19000	19000	0
380	20240710	130900	286519680	19000	19000	19000	19000	0
381	20240710	130800	286519680	19000	18990	19000	18980	319
382	20240710	130700	280460730	19000	19000	19000	19000	0
383	20240710	130600	280460730	19000	19000	19000	19000	0
384	20240710	130500	280460730	19000	19000	19000	19000	0
385	20240710	130400	280460730	19000	19000	19000	19000	0
386	20240710	130300	280460730	19000	19000	19000	19000	0
387	20240710	130200	280460730	19000	19000	19000	19000	0
388	20240710	130100	280460730	19000	19000	19000	19000	0
389	20240710	130000	280460730	19000	19000	19000	19000	0
390	20240710	125900	280460730	19000	19000	19000	19000	0
391	20240710	125800	280460730	19000	19000	19000	19000	6
392	20240710	125700	280346730	19000	19000	19000	19000	44
393	20240710	125600	279510730	19000	19000	19000	19000	10
394	20240710	125500	279320730	19000	19000	19000	19000	0
395	20240710	125400	279320730	19000	19000	19000	19000	0
396	20240710	125300	279320730	19000	19000	19000	19000	1
397	20240710	125200	279301730	18990	18990	18990	18990	0
398	20240710	125100	279301730	18990	18990	18990	18990	0
399	20240710	125000	279301730	18990	18990	18990	18990	0
400	20240710	124900	279301730	18990	18990	18990	18990	0
401	20240710	124800	279301730	18990	18990	18990	18990	0
402	20240710	124700	279301730	18990	18990	18990	18990	2
403	20240710	124600	279263750	19000	19000	19000	19000	0
404	20240710	124500	279263750	19000	19000	19000	19000	1
405	20240710	124400	279244750	19000	19000	19000	19000	0
406	20240710	124300	279244750	19000	18980	19000	18980	200
407	20240710	124200	275446540	18980	18980	18980	18980	300
408	20240710	124100	269752540	18980	18980	18980	18980	0
409	20240710	124000	269752540	18980	18980	18980	18980	0
410	20240710	123900	269752540	18980	18980	18980	18980	0
411	20240710	123800	269752540	18980	18980	18980	18980	0
412	20240710	123700	269752540	18980	18980	18980	18980	0
413	20240710	123600	269752540	18980	18980	18980	18980	0
414	20240710	123500	269752540	18980	18970	18980	18970	2
415	20240710	123400	269714590	18950	18950	18950	18950	0
416	20240710	123300	269714590	18950	18950	18950	18950	118
417	20240710	123200	267478490	18950	18950	18950	18950	200
418	20240710	123100	263688490	18950	18950	18950	18950	330
419	20240710	123000	257434990	18980	18960	18980	18960	200
420	20240710	122900	253639250	18960	18960	18960	18960	0
421	20240710	122800	253639250	18960	18960	18960	18960	0
422	20240710	122700	253639250	18960	18960	18960	18960	5
423	20240710	122600	253544450	18960	18960	18960	18960	0
424	20240710	122500	253544450	18960	18960	18960	18960	0
425	20240710	122400	253544450	18960	18960	18960	18960	0
426	20240710	122300	253544450	18960	18960	18960	18960	1
427	20240710	122200	253525490	18960	18960	18960	18960	0
428	20240710	122100	253525490	18960	18960	18960	18960	7
429	20240710	122000	253392770	18960	18960	18960	18960	10
430	20240710	121900	253203170	18950	18950	18950	18950	1
431	20240710	121800	253184220	18960	18960	18960	18960	0
432	20240710	121700	253184220	18960	18960	18960	18960	1
433	20240710	121600	253165260	18960	18960	18960	18960	0
434	20240710	121500	253165260	18960	18960	18960	18960	0
435	20240710	121400	253165260	18960	18960	18960	18960	20
436	20240710	121300	252786060	18960	18960	18960	18960	0
437	20240710	121200	252786060	18960	18960	18960	18960	0
438	20240710	121100	252786060	18960	18960	18960	18960	1
439	20240710	121000	252767100	18960	18960	18960	18960	0
440	20240710	120900	252767100	18960	18960	18960	18960	1
441	20240710	120800	252748140	18960	18960	18960	18960	0
442	20240710	120700	252748140	18960	18960	18960	18960	0
443	20240710	120600	252748140	18960	18960	18960	18960	1
444	20240710	120500	252729180	18950	18950	18950	18950	237
445	20240710	120400	248238030	18940	18950	18950	18940	200
446	20240710	120300	244449030	18950	18950	18950	18950	0
447	20240710	120200	244449030	18950	18950	18950	18950	0
448	20240710	120100	244449030	18950	18950	18950	18950	600
449	20240710	120000	233079030	18950	18950	18950	18950	0
450	20240710	115900	233079030	18950	18950	18950	18950	2
451	20240710	115800	233041130	18950	18950	18950	18950	791
452	20240710	115700	218051680	18950	18950	18950	18950	0
453	20240710	115600	218051680	18950	18950	18950	18950	0
454	20240710	115500	218051680	18950	18950	18950	18950	1
455	20240710	115400	218032730	18990	18960	18990	18960	301
456	20240710	115300	212320520	18950	18950	18950	18950	808
457	20240710	115200	197008920	18950	18950	18950	18950	705
458	20240710	115100	183649170	18950	18950	18950	18950	1
459	20240710	115000	183630220	18940	18940	18940	18940	0
460	20240710	114900	183630220	18940	18940	18940	18940	0
461	20240710	114800	183630220	18940	18940	18940	18940	0
462	20240710	114700	183630220	18940	18940	18940	18940	48
463	20240710	114600	182721100	18940	18940	18940	18940	50
464	20240710	114500	181774100	18940	18940	18940	18940	15
465	20240710	114400	181490000	18950	18950	18950	18950	1
466	20240710	114300	181471050	18950	18950	18950	18950	0
467	20240710	114200	181471050	18950	18950	18950	18950	0
468	20240710	114100	181471050	18950	18950	18950	18950	129
469	20240710	114000	179026500	18960	18960	18960	18960	0
470	20240710	113900	179026500	18960	18960	18960	18960	11
471	20240710	113800	178817940	18950	18950	18950	18950	0
472	20240710	113700	178817940	18950	18950	18950	18950	3
473	20240710	113600	178761090	18960	18960	18960	18960	4
474	20240710	113500	178685250	18960	18960	18960	18960	80
475	20240710	113400	177168450	18960	18960	18960	18960	0
476	20240710	113300	177168450	18960	18960	18960	18960	1
477	20240710	113200	177149490	18960	18960	18960	18960	50
478	20240710	113100	176201490	18960	18960	18960	18960	1
479	20240710	113000	176182530	18960	18960	18960	18960	55
480	20240710	112900	175139730	18970	18970	18970	18970	0
481	20240710	112800	175139730	18970	18970	18970	18970	0
482	20240710	112700	175139730	18970	18970	18970	18970	43
483	20240710	112600	174324020	18970	18970	18970	18970	0
484	20240710	112500	174324020	18970	18970	18970	18970	0
485	20240710	112400	174324020	18970	18970	18970	18970	0
486	20240710	112300	174324020	18970	18970	18970	18970	0
487	20240710	112200	174324020	18970	18970	18970	18970	0
488	20240710	112100	174324020	18970	18970	18970	18970	10
489	20240710	112000	174134320	18970	18970	18970	18970	0
490	20240710	111900	174134320	18970	18970	18970	18970	0
491	20240710	111800	174134320	18970	18970	18970	18970	0
492	20240710	111700	174134320	18970	18970	18970	18970	0
493	20240710	111600	174134320	18970	18970	18970	18970	0
494	20240710	111500	174134320	18970	18970	18970	18970	0
495	20240710	111400	174134320	18970	18970	18970	18970	230
496	20240710	111300	169771220	18970	18970	18970	18970	30
497	20240710	111200	169202120	19000	19000	19000	19000	1
498	20240710	111100	169183120	18970	18970	18970	18970	0
499	20240710	111000	169183120	18970	18970	18970	18970	0
500	20240710	110900	169183120	18970	19010	19030	18970	287
501	20240710	110800	163728930	19010	19010	19010	19010	0
502	20240710	110700	163728930	19010	19010	19010	19010	0
503	20240710	110600	163728930	19010	19010	19010	19010	0
504	20240710	110500	163728930	19010	19010	19010	19010	0
505	20240710	110400	163728930	19010	18990	19010	18990	76
506	20240710	110300	162285670	18990	18990	18990	18990	0
507	20240710	110200	162285670	18990	18990	18990	18990	0
508	20240710	110100	162285670	18990	18990	18990	18990	0
509	20240710	110000	162285670	18990	18990	18990	18990	0
510	20240710	105900	162285670	18990	18990	18990	18990	0
511	20240710	105800	162285670	18990	18990	18990	18990	0
512	20240710	105700	162285670	18990	18950	18990	18950	226
513	20240710	105600	158000770	18940	18940	18940	18940	0
514	20240710	105500	158000770	18940	18940	18940	18940	1
515	20240710	105400	157981830	18950	18950	18950	18950	0
516	20240710	105300	157981830	18950	18950	18950	18950	0
517	20240710	105200	157981830	18950	18950	18950	18950	0
518	20240710	105100	157981830	18950	18950	18950	18940	191
519	20240710	105000	154363380	18950	18950	18950	18950	0
520	20240710	104900	154363380	18950	18950	18950	18950	0
521	20240710	104800	154363380	18950	18950	18950	18950	0
522	20240710	104700	154363380	18950	18950	18950	18950	2
523	20240710	104600	154325480	18950	18950	18950	18950	2
524	20240710	104500	154287580	18950	18950	18950	18950	0
525	20240710	104400	154287580	18950	18950	18950	18950	0
526	20240710	104300	154287580	18950	18950	18950	18950	0
527	20240710	104200	154287580	18950	18950	18950	18950	0
528	20240710	104100	154287580	18950	18950	18950	18950	0
529	20240710	104000	154287580	18950	18950	18950	18950	0
530	20240710	103900	154287580	18950	18950	18950	18950	0
531	20240710	103800	154287580	18950	18950	18950	18950	0
532	20240710	103700	154287580	18950	18950	18950	18950	0
533	20240710	103600	154287580	18950	18950	18950	18950	50
534	20240710	103500	153340080	18950	18940	18950	18940	4
535	20240710	103400	153264300	18950	18940	18950	18940	6
536	20240710	103300	153150630	18950	18940	18950	18940	9
537	20240710	103200	152980120	18950	18940	18950	18940	12
538	20240710	103100	152752780	18950	18950	18950	18940	15
539	20240710	103000	152468570	18940	18940	18950	18940	10
540	20240710	102900	152279130	18940	18940	18950	18940	30
541	20240710	102800	151710870	18950	18950	18960	18950	27
542	20240710	102700	151199200	18960	18950	18960	18950	210
543	20240710	102600	147219640	18960	18960	18960	18950	10
544	20240710	102500	147030080	18950	18950	18960	18950	14
545	20240710	102400	146764720	18960	18950	18960	18950	12
546	20240710	102300	146537260	18960	18960	18960	18950	10
547	20240710	102200	146347700	18950	18950	18960	18950	54
548	20240710	102100	145324380	18950	18940	18950	18940	636
549	20240710	102000	133276750	18940	18940	18940	18940	1
550	20240710	101900	133257810	18940	18940	18940	18940	0
551	20240710	101800	133257810	18940	18940	18940	18940	0
552	20240710	101700	133257810	18940	18950	18950	18940	100
553	20240710	101600	131362820	18950	18970	18970	18940	2773
554	20240710	101500	78814210	18970	18980	18980	18970	483
555	20240710	101400	69649370	18980	18980	18980	18980	0
556	20240710	101300	69649370	18980	18980	18980	18980	0
557	20240710	101200	69649370	18980	18990	18990	18980	4
558	20240710	101100	69573430	18980	18990	18990	18980	6
559	20240710	101000	69459520	18980	18980	18990	18980	5
560	20240710	100900	69364600	18990	18980	18990	18980	6
561	20240710	100800	69250690	18990	18990	18990	18980	7
562	20240710	100700	69117770	18990	18980	18990	18980	59
563	20240710	100600	67997920	18980	18980	18980	18980	0
564	20240710	100500	67997920	18980	18980	18980	18980	0
565	20240710	100400	67997920	18980	18980	18980	18980	1
566	20240710	100300	67978940	18980	18980	18980	18980	1
567	20240710	100200	67959960	18980	18980	18980	18980	1
568	20240710	100100	67940980	18980	18980	18980	18980	52
569	20240710	100000	66954020	18980	18980	18980	18980	1
570	20240710	095900	66935040	18980	18980	18980	18980	1
571	20240710	095800	66916060	18980	18980	18980	18980	2
572	20240710	095700	66878100	18980	18980	18980	18980	1
573	20240710	095600	66859120	18980	18980	18980	18980	100
574	20240710	095500	64961120	18990	18990	18990	18990	0
575	20240710	095400	64961120	18990	18990	18990	18990	0
576	20240710	095300	64961120	18990	18990	18990	18990	0
577	20240710	095200	64961120	18990	18990	18990	18990	0
578	20240710	095100	64961120	18990	18970	18990	18970	2
579	20240710	095000	64923160	18990	18970	18990	18970	2
580	20240710	094900	64885200	18990	18990	18990	18990	0
581	20240710	094800	64885200	18990	18990	18990	18970	3
582	20240710	094700	64828250	18970	18970	18970	18970	1
583	20240710	094600	64809280	18950	18950	18950	18950	0
584	20240710	094500	64809280	18950	18950	18950	18950	100
585	20240710	094400	62914280	18950	18970	18990	18950	3
586	20240710	094300	62857370	18950	18990	18990	18950	2
587	20240710	094200	62819430	18970	18970	18990	18970	5
588	20240710	094100	62724540	18990	18970	18990	18970	2
589	20240710	094000	62686580	18950	18950	18990	18950	4
590	20240710	093900	62610720	18980	18950	18980	18940	422
591	20240710	093800	54613230	18940	18950	18950	18940	5
592	20240710	093700	54518510	18940	18950	18950	18940	648
593	20240710	093600	42238920	18960	18960	18960	18960	2
594	20240710	093500	42201000	18960	18960	18960	18960	457
595	20240710	093400	33536280	18960	18960	18960	18960	0
596	20240710	093300	33536280	18960	18960	18960	18960	63
597	20240710	093200	32341800	18960	18960	18960	18960	50
598	20240710	093100	31393800	18950	18950	18950	18950	0
599	20240710	093000	31393800	18950	18960	18970	18950	364
600	20240710	092900	24492220	18960	18960	18960	18960	251
601	20240710	092800	19733260	18970	18970	18970	18970	0
602	20240710	092700	19733260	18970	18970	18970	18970	0
603	20240710	092600	19733260	18970	18970	18970	18970	0
604	20240710	092500	19733260	18970	18970	18970	18970	0
605	20240710	092400	19733260	18970	18970	18970	18970	0
606	20240710	092300	19733260	18970	19020	19020	18970	5
607	20240710	092200	19638350	18980	18970	18980	18970	51
608	20240710	092100	18670870	18970	18970	18970	18970	0
609	20240710	092000	18670870	18970	18970	18970	18970	10
610	20240710	091900	18481170	18970	18970	18970	18970	147
611	20240710	091800	15692580	18960	18960	18960	18960	0
612	20240710	091700	15692580	18960	18960	18960	18960	0
613	20240710	091600	15692580	18960	18960	18960	18960	1
614	20240710	091500	15673620	18950	18950	18950	18950	0
615	20240710	091400	15673620	18950	18950	18950	18950	210
616	20240710	091300	11694120	18930	18930	18930	18930	0
617	20240710	091200	11694120	18930	18930	18930	18930	0
618	20240710	091100	11694120	18930	18930	18930	18930	0
619	20240710	091000	11694120	18930	18980	19040	18930	364
620	20240710	090900	4796290	18980	18990	18990	18980	71
621	20240710	090800	3448050	19050	19050	19050	19050	0
622	20240710	090700	3448050	19050	19050	19050	19050	0
623	20240710	090600	3448050	19050	19050	19050	19050	0
624	20240710	090500	3448050	19050	19050	19050	19050	0
625	20240710	090400	3448050	19050	19050	19050	19050	0
626	20240710	090300	3448050	19050	19050	19050	19050	0
627	20240710	090200	3448050	19050	19050	19050	19050	0
628	20240710	090100	3448050	19050	19050	19050	19050	0
629	20240710	090000	3448050	19050	19050	19050	19050	181