KissMeData/004360/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	184300	309932870	12970	12970	12970	12970	840
3	20240708	184200	309932870	12970	12970	12970	12970	0
4	20240708	184100	309932870	12970	12970	12970	12970	0
5	20240708	184000	309932870	12970	12970	12970	12970	0
6	20240708	183900	309932870	12970	12970	12970	12970	0
7	20240708	183800	309932870	12970	12970	12970	12970	0
8	20240708	183700	309932870	12970	12970	12970	12970	0
9	20240708	183600	309932870	12970	12970	12970	12970	0
10	20240708	183500	309932870	12970	12970	12970	12970	0
11	20240708	183400	309932870	12970	12970	12970	12970	0
12	20240708	183300	309932870	12970	12970	12970	12970	0
13	20240708	183200	309932870	12970	12970	12970	12970	0
14	20240708	183100	309932870	12970	12970	12970	12970	0
15	20240708	183000	309932870	12970	12970	12970	12970	0
16	20240708	182900	309932870	12970	12970	12970	12970	0
17	20240708	182800	309932870	12970	12970	12970	12970	0
18	20240708	182700	309932870	12970	12970	12970	12970	0
19	20240708	182600	309932870	12970	12970	12970	12970	0
20	20240708	182500	309932870	12970	12970	12970	12970	0
21	20240708	182400	309932870	12970	12970	12970	12970	0
22	20240708	182300	309932870	12970	12970	12970	12970	0
23	20240708	182200	309932870	12970	12970	12970	12970	0
24	20240708	182100	309932870	12970	12970	12970	12970	0
25	20240708	182000	309932870	12970	12970	12970	12970	0
26	20240708	181900	309932870	12970	12970	12970	12970	0
27	20240708	181800	309932870	12970	12970	12970	12970	0
28	20240708	181700	309932870	12970	12970	12970	12970	0
29	20240708	181600	309932870	12970	12970	12970	12970	0
30	20240708	181500	309932870	12970	12970	12970	12970	0
31	20240708	181400	309932870	12970	12970	12970	12970	0
32	20240708	181300	309932870	12970	12970	12970	12970	840
33	20240708	181200	309932870	12970	12970	12970	12970	0
34	20240708	181100	309932870	12970	12970	12970	12970	0
35	20240708	181000	309932870	12970	12970	12970	12970	0
36	20240708	180900	309932870	12970	12970	12970	12970	0
37	20240708	180800	309932870	12970	12970	12970	12970	0
38	20240708	180700	309932870	12970	12970	12970	12970	0
39	20240708	180600	309932870	12970	12970	12970	12970	0
40	20240708	180500	309932870	12970	12970	12970	12970	0
41	20240708	180400	309932870	12970	12970	12970	12970	0
42	20240708	180300	309932870	12970	12970	12970	12970	0
43	20240708	180200	309932870	12970	12970	12970	12970	0
44	20240708	180100	309932870	12970	12970	12970	12970	0
45	20240708	180000	309932870	12970	12970	12970	12970	0
46	20240708	175900	309932870	12970	12970	12970	12970	0
47	20240708	175800	309932870	12970	12970	12970	12970	0
48	20240708	175700	309932870	12970	12970	12970	12970	0
49	20240708	175600	309932870	12970	12970	12970	12970	0
50	20240708	175500	309932870	12970	12970	12970	12970	0
51	20240708	175400	309932870	12970	12970	12970	12970	0
52	20240708	175300	309932870	12970	12970	12970	12970	0
53	20240708	175200	309932870	12970	12970	12970	12970	0
54	20240708	175100	309932870	12970	12970	12970	12970	0
55	20240708	175000	309932870	12970	12970	12970	12970	0
56	20240708	174900	309932870	12970	12970	12970	12970	0
57	20240708	174800	309932870	12970	12970	12970	12970	0
58	20240708	174700	309932870	12970	12970	12970	12970	0
59	20240708	174600	309932870	12970	12970	12970	12970	0
60	20240708	174500	309932870	12970	12970	12970	12970	0
61	20240708	174400	309932870	12970	12970	12970	12970	0
62	20240708	174300	309932870	12970	12970	12970	12970	840
63	20240708	174200	309932870	12970	12970	12970	12970	0
64	20240708	174100	309932870	12970	12970	12970	12970	0
65	20240708	174000	309932870	12970	12970	12970	12970	0
66	20240708	173900	309932870	12970	12970	12970	12970	0
67	20240708	173800	309932870	12970	12970	12970	12970	0
68	20240708	173700	309932870	12970	12970	12970	12970	0
69	20240708	173600	309932870	12970	12970	12970	12970	0
70	20240708	173500	309932870	12970	12970	12970	12970	0
71	20240708	173400	309932870	12970	12970	12970	12970	0
72	20240708	173300	309932870	12970	12970	12970	12970	0
73	20240708	173200	309932870	12970	12970	12970	12970	0
74	20240708	173100	309932870	12970	12970	12970	12970	0
75	20240708	173000	309932870	12970	12970	12970	12970	0
76	20240708	172900	309932870	12970	12970	12970	12970	0
77	20240708	172800	309932870	12970	12970	12970	12970	0
78	20240708	172700	309932870	12970	12970	12970	12970	0
79	20240708	172600	309932870	12970	12970	12970	12970	0
80	20240708	172500	309932870	12970	12970	12970	12970	0
81	20240708	172400	309932870	12970	12970	12970	12970	0
82	20240708	172300	309932870	12970	12970	12970	12970	0
83	20240708	172200	309932870	12970	12970	12970	12970	0
84	20240708	172100	309932870	12970	12970	12970	12970	0
85	20240708	172000	309932870	12970	12970	12970	12970	0
86	20240708	171900	309932870	12970	12970	12970	12970	0
87	20240708	171800	309932870	12970	12970	12970	12970	0
88	20240708	171700	309932870	12970	12970	12970	12970	0
89	20240708	171600	309932870	12970	12970	12970	12970	0
90	20240708	171500	309932870	12970	12970	12970	12970	0
91	20240708	171400	309932870	12970	12970	12970	12970	0
92	20240708	171300	309932870	12970	12970	12970	12970	840
93	20240708	171200	309932870	12970	12970	12970	12970	0
94	20240708	171100	309932870	12970	12970	12970	12970	0
95	20240708	171000	309932870	12970	12970	12970	12970	0
96	20240708	170900	309932870	12970	12970	12970	12970	0
97	20240708	170800	309932870	12970	12970	12970	12970	0
98	20240708	170700	309932870	12970	12970	12970	12970	0
99	20240708	170600	309932870	12970	12970	12970	12970	0
100	20240708	170500	309932870	12970	12970	12970	12970	0
101	20240708	170400	309932870	12970	12970	12970	12970	0
102	20240708	170300	309932870	12970	12970	12970	12970	0
103	20240708	170200	309932870	12970	12970	12970	12970	0
104	20240708	170100	309932870	12970	12970	12970	12970	0
105	20240708	170000	309932870	12970	12970	12970	12970	0
106	20240708	165900	309932870	12970	12970	12970	12970	0
107	20240708	165800	309932870	12970	12970	12970	12970	0
108	20240708	165700	309932870	12970	12970	12970	12970	0
109	20240708	165600	309932870	12970	12970	12970	12970	0
110	20240708	165500	309932870	12970	12970	12970	12970	0
111	20240708	165400	309932870	12970	12970	12970	12970	0
112	20240708	165300	309932870	12970	12970	12970	12970	0
113	20240708	165200	309932870	12970	12970	12970	12970	0
114	20240708	165100	309932870	12970	12970	12970	12970	0
115	20240708	165000	309932870	12970	12970	12970	12970	0
116	20240708	164900	309932870	12970	12970	12970	12970	0
117	20240708	164800	309932870	12970	12970	12970	12970	0
118	20240708	164700	309932870	12970	12970	12970	12970	0
119	20240708	164600	309932870	12970	12970	12970	12970	0
120	20240708	164500	309932870	12970	12970	12970	12970	0
121	20240708	164400	309932870	12970	12970	12970	12970	0
122	20240708	164300	309932870	12970	12970	12970	12970	840
123	20240708	164200	309932870	12970	12970	12970	12970	0
124	20240708	164100	309932870	12970	12970	12970	12970	0
125	20240708	164000	309932870	12970	12970	12970	12970	0
126	20240708	163900	309932870	12970	12970	12970	12970	0
127	20240708	163800	309932870	12970	12970	12970	12970	0
128	20240708	163700	309932870	12970	12970	12970	12970	0
129	20240708	163600	309932870	12970	12970	12970	12970	0
130	20240708	163500	309932870	12970	12970	12970	12970	0
131	20240708	163400	309932870	12970	12970	12970	12970	0
132	20240708	163300	309932870	12970	12970	12970	12970	0
133	20240708	163200	309932870	12970	12970	12970	12970	0
134	20240708	163100	309932870	12970	12970	12970	12970	0
135	20240708	163000	309932870	12970	12970	12970	12970	0
136	20240708	162900	309932870	12970	12970	12970	12970	0
137	20240708	162800	309932870	12970	12970	12970	12970	0
138	20240708	162700	309932870	12970	12970	12970	12970	0
139	20240708	162600	309932870	12970	12970	12970	12970	0
140	20240708	162500	309932870	12970	12970	12970	12970	0
141	20240708	162400	309932870	12970	12970	12970	12970	0
142	20240708	162300	309932870	12970	12970	12970	12970	0
143	20240708	162200	309932870	12970	12970	12970	12970	0
144	20240708	162100	309932870	12970	12970	12970	12970	0
145	20240708	162000	309932870	12970	12970	12970	12970	0
146	20240708	161900	309932870	12970	12970	12970	12970	0
147	20240708	161800	309932870	12970	12970	12970	12970	0
148	20240708	161700	309932870	12970	12970	12970	12970	0
149	20240708	161600	309932870	12970	12970	12970	12970	0
150	20240708	161500	309932870	12970	12970	12970	12970	0
151	20240708	161400	309932870	12970	12970	12970	12970	0
152	20240708	161300	309932870	12970	12970	12970	12970	840
153	20240708	161200	309932870	12970	12970	12970	12970	0
154	20240708	161100	309932870	12970	12970	12970	12970	0
155	20240708	161000	309932870	12970	12970	12970	12970	0
156	20240708	160900	309932870	12970	12970	12970	12970	0
157	20240708	160800	309932870	12970	12970	12970	12970	0
158	20240708	160700	309932870	12970	12970	12970	12970	0
159	20240708	160600	309932870	12970	12970	12970	12970	0
160	20240708	160500	309932870	12970	12970	12970	12970	0
161	20240708	160400	309932870	12970	12970	12970	12970	0
162	20240708	160300	309932870	12970	12970	12970	12970	0
163	20240708	160200	309932870	12970	12970	12970	12970	0
164	20240708	160100	309932870	12970	12970	12970	12970	0
165	20240708	160000	309932870	12970	12970	12970	12970	0
166	20240708	155900	309932870	12970	12970	12970	12970	0
167	20240708	155800	309932870	12970	12970	12970	12970	0
168	20240708	155700	309932870	12970	12970	12970	12970	0
169	20240708	155600	309932870	12970	12970	12970	12970	0
170	20240708	155500	309932870	12970	12970	12970	12970	0
171	20240708	155400	309932870	12970	12970	12970	12970	0
172	20240708	155300	309932870	12970	12970	12970	12970	0
173	20240708	155200	309932870	12970	12970	12970	12970	0
174	20240708	155100	309932870	12970	12970	12970	12970	0
175	20240708	155000	309932870	12970	12970	12970	12970	0
176	20240708	154900	309932870	12970	12970	12970	12970	0
177	20240708	154800	309932870	12970	12970	12970	12970	0
178	20240708	154700	309932870	12970	12970	12970	12970	0
179	20240708	154600	309932870	12970	12970	12970	12970	0
180	20240708	154500	309932870	12970	12970	12970	12970	0
181	20240708	154400	309932870	12970	12970	12970	12970	0
182	20240708	154300	309932870	12970	12970	12970	12970	840
183	20240708	154200	309932870	12970	12970	12970	12970	0
184	20240708	154100	309932870	12970	12970	12970	12970	0
185	20240708	154000	309932870	12970	12970	12970	12970	0
186	20240708	153900	309932870	12970	12970	12970	12970	0
187	20240708	153800	309932870	12970	12970	12970	12970	0
188	20240708	153700	309932870	12970	12970	12970	12970	0
189	20240708	153600	309932870	12970	12970	12970	12970	0
190	20240708	153500	309932870	12970	12970	12970	12970	0
191	20240708	153400	309932870	12970	12970	12970	12970	0
192	20240708	153300	309932870	12970	12970	12970	12970	0
193	20240708	153200	309932870	12970	12970	12970	12970	0
194	20240708	153100	309932870	12970	12970	12970	12970	0
195	20240708	153000	309932870	12970	12970	12970	12970	840
196	20240708	152900	299038070	12940	12940	12940	12940	0
197	20240708	152800	299038070	12940	12940	12940	12940	0
198	20240708	152700	299038070	12940	12940	12940	12940	0
199	20240708	152600	299038070	12940	12940	12940	12940	0
200	20240708	152500	299038070	12940	12940	12940	12940	0
201	20240708	152400	299038070	12940	12940	12940	12940	0
202	20240708	152300	299038070	12940	12940	12940	12940	0
203	20240708	152200	299038070	12940	12940	12940	12940	0
204	20240708	152100	299038070	12940	12940	12940	12940	0
205	20240708	152000	299038070	12940	12940	12940	12940	0
206	20240708	151900	299038070	12940	12940	12960	12940	19
207	20240708	151800	298792070	12930	12930	12930	12930	0
208	20240708	151700	298792070	12930	12930	12930	12930	0
209	20240708	151600	298792070	12930	12930	12930	12930	94
210	20240708	151500	297576650	12920	12930	12960	12920	64
211	20240708	151400	296749230	12960	12960	12960	12960	0
212	20240708	151300	296749230	12960	12960	12960	12960	0
213	20240708	151200	296749230	12960	12960	12960	12960	50
214	20240708	151100	296101230	12970	12960	12970	12960	41
215	20240708	151000	295569860	12930	12940	12940	12930	52
216	20240708	150900	294897250	12950	12950	12950	12950	0
217	20240708	150800	294897250	12950	12950	12950	12950	3
218	20240708	150700	294858400	12970	12970	12970	12970	0
219	20240708	150600	294858400	12970	12970	12970	12970	5
220	20240708	150500	294793550	12970	12970	12970	12970	0
221	20240708	150400	294793550	12970	12970	12970	12970	11
222	20240708	150300	294650880	12940	12940	12940	12940	60
223	20240708	150200	293874480	12970	12970	12970	12970	3
224	20240708	150100	293835570	12960	12960	12960	12960	0
225	20240708	150000	293835570	12960	12920	12960	12920	4
226	20240708	145900	293783770	12940	12950	12950	12940	202
227	20240708	145800	291169860	12920	12920	12920	12920	43
228	20240708	145700	290614300	12960	12960	12960	12960	0
229	20240708	145600	290614300	12960	12960	12960	12960	0
230	20240708	145500	290614300	12960	12960	12960	12960	0
231	20240708	145400	290614300	12960	12960	12960	12960	2
232	20240708	145300	290588380	12910	12910	12910	12910	0
233	20240708	145200	290588380	12910	12910	12910	12910	0
234	20240708	145100	290588380	12910	12910	12910	12910	27
235	20240708	145000	290239810	12970	12960	12970	12960	112
236	20240708	144900	288787670	12970	12970	12970	12970	0
237	20240708	144800	288787670	12970	12960	12970	12960	2
238	20240708	144700	288761740	12920	12970	12970	12920	12
239	20240708	144600	288606450	12910	12930	12930	12910	140
240	20240708	144500	286796930	12970	12940	12970	12930	525
241	20240708	144400	280007590	12940	12940	12940	12940	0
242	20240708	144300	280007590	12940	12940	12940	12940	0
243	20240708	144200	280007590	12940	12940	12940	12940	80
244	20240708	144100	278972390	12940	12940	12940	12940	0
245	20240708	144000	278972390	12940	12940	12940	12940	0
246	20240708	143900	278972390	12940	12940	12940	12940	0
247	20240708	143800	278972390	12940	12940	12940	12940	0
248	20240708	143700	278972390	12940	12940	12940	12940	60
249	20240708	143600	278195990	12940	12940	12940	12940	0
250	20240708	143500	278195990	12940	12940	12940	12940	0
251	20240708	143400	278195990	12940	12940	12940	12940	0
252	20240708	143300	278195990	12940	12940	12940	12940	0
253	20240708	143200	278195990	12940	12940	12940	12940	0
254	20240708	143100	278195990	12940	12940	12940	12940	0
255	20240708	143000	278195990	12940	12940	12940	12940	37
256	20240708	142900	277717210	12970	12970	12970	12970	47
257	20240708	142800	277107620	12970	12970	12970	12970	1
258	20240708	142700	277094650	12970	12970	12970	12970	43
259	20240708	142600	276536940	12970	12970	12970	12970	0
260	20240708	142500	276536940	12970	12970	12970	12970	15
261	20240708	142400	276342390	12940	12940	12940	12940	0
262	20240708	142300	276342390	12940	12940	12940	12940	0
263	20240708	142200	276342390	12940	12940	12940	12940	0
264	20240708	142100	276342390	12940	12940	12940	12940	30
265	20240708	142000	275954190	12970	12970	12970	12970	0
266	20240708	141900	275954190	12970	12970	12970	12970	0
267	20240708	141800	275954190	12970	12970	12970	12970	0
268	20240708	141700	275954190	12970	12970	12970	12970	0
269	20240708	141600	275954190	12970	12970	12970	12970	48
270	20240708	141500	275331630	12970	12970	12970	12970	0
271	20240708	141400	275331630	12970	12970	12970	12970	0
272	20240708	141300	275331630	12970	12970	12970	12970	0
273	20240708	141200	275331630	12970	12970	12970	12970	0
274	20240708	141100	275331630	12970	12970	12970	12970	57
275	20240708	141000	274592340	12970	12970	12970	12970	0
276	20240708	140900	274592340	12970	12970	12970	12970	65
277	20240708	140800	273749290	12970	12970	12970	12970	0
278	20240708	140700	273749290	12970	12970	12970	12970	60
279	20240708	140600	272971090	12930	12930	12930	12930	63
280	20240708	140500	272156500	12970	12970	12970	12970	85
281	20240708	140400	271054050	12970	12970	12970	12970	0
282	20240708	140300	271054050	12970	12970	12970	12970	0
283	20240708	140200	271054050	12970	12970	12970	12970	0
284	20240708	140100	271054050	12970	12970	12970	12970	0
285	20240708	140000	271054050	12970	12970	12970	12970	90
286	20240708	135900	269886750	12930	12950	12950	12930	1700
287	20240708	135800	247904170	12970	12970	12970	12970	0
288	20240708	135700	247904170	12970	12970	12970	12970	1
289	20240708	135600	247891200	12950	12950	12950	12950	0
290	20240708	135500	247891200	12950	12950	12950	12950	0
291	20240708	135400	247891200	12950	12950	12950	12950	2
292	20240708	135300	247865300	12970	12970	12970	12970	0
293	20240708	135200	247865300	12970	12970	12970	12970	0
294	20240708	135100	247865300	12970	12970	12970	12970	0
295	20240708	135000	247865300	12970	12970	12970	12970	1
296	20240708	134900	247852330	12940	12940	12940	12940	44
297	20240708	134800	247282970	12940	12940	12940	12940	0
298	20240708	134700	247282970	12940	12940	12940	12940	200
299	20240708	134600	244694970	12940	12940	12940	12940	8
300	20240708	134500	244591450	12950	12950	12950	12950	1
301	20240708	134400	244578500	12970	12940	12970	12940	94
302	20240708	134300	243362110	12940	12940	12940	12940	2
303	20240708	134200	243336230	12930	12930	12930	12930	15
304	20240708	134100	243142280	12940	12940	12940	12940	0
305	20240708	134000	243142280	12940	12940	12940	12940	0
306	20240708	133900	243142280	12940	12940	12940	12930	82
307	20240708	133800	242081210	12970	12970	12970	12970	0
308	20240708	133700	242081210	12970	12970	12970	12970	1
309	20240708	133600	242068240	12970	12970	12970	12970	0
310	20240708	133500	242068240	12970	12970	12970	12970	97
311	20240708	133400	240810150	12970	12910	12970	12910	13
312	20240708	133300	240641690	12960	12910	12960	12910	181
313	20240708	133200	238301980	12960	12960	12960	12960	10
314	20240708	133100	238172380	12910	12910	12910	12910	0
315	20240708	133000	238172380	12910	12910	12910	12910	0
316	20240708	132900	238172380	12910	12910	12910	12910	1
317	20240708	132800	238159470	12900	12900	12900	12900	0
318	20240708	132700	238159470	12900	12900	12900	12900	0
319	20240708	132600	238159470	12900	12900	12900	12900	1000
320	20240708	132500	225259470	12900	12900	12900	12900	1
321	20240708	132400	225246570	12910	12930	12930	12910	501
322	20240708	132300	218774800	12940	12940	12940	12940	2
323	20240708	132200	218748920	12930	12930	12930	12930	0
324	20240708	132100	218748920	12930	12930	12930	12930	0
325	20240708	132000	218748920	12930	12930	12930	12930	0
326	20240708	131900	218748920	12930	12950	12950	12930	352
327	20240708	131800	214194680	12970	12970	12970	12970	41
328	20240708	131700	213662910	12960	12960	12960	12960	29
329	20240708	131600	213287070	12960	12960	12960	12960	1
330	20240708	131500	213274110	12970	12970	12970	12970	0
331	20240708	131400	213274110	12970	12970	12970	12970	0
332	20240708	131300	213274110	12970	12970	12970	12970	0
333	20240708	131200	213274110	12970	12970	12970	12970	0
334	20240708	131100	213274110	12970	12970	12970	12970	0
335	20240708	131000	213274110	12970	12970	12970	12970	0
336	20240708	130900	213274110	12970	12970	12970	12970	0
337	20240708	130800	213274110	12970	12970	12970	12970	62
338	20240708	130700	212469970	12970	12970	12970	12970	0
339	20240708	130600	212469970	12970	12970	12970	12970	0
340	20240708	130500	212469970	12970	12960	12970	12960	140
341	20240708	130400	210655170	12970	12970	12970	12970	0
342	20240708	130300	210655170	12970	12970	12970	12970	0
343	20240708	130200	210655170	12970	12970	12970	12970	0
344	20240708	130100	210655170	12970	12970	12970	12970	0
345	20240708	130000	210655170	12970	12970	12970	12970	82
346	20240708	125900	209591630	12970	12970	12970	12970	80
347	20240708	125800	208554030	12970	12970	12970	12970	1
348	20240708	125700	208541060	12960	12960	12960	12960	1
349	20240708	125600	208528100	12920	12960	12960	12920	567
350	20240708	125500	201194560	12960	12960	12960	12960	3
351	20240708	125400	201155680	12960	12960	12960	12960	100
352	20240708	125300	199859680	12950	12960	12960	12950	46
353	20240708	125200	199263700	12970	12960	12970	12960	101
354	20240708	125100	197953740	12960	12960	12960	12960	0
355	20240708	125000	197953740	12960	12960	12960	12960	1
356	20240708	124900	197940780	12960	12960	12960	12960	0
357	20240708	124800	197940780	12960	12960	12960	12960	1
358	20240708	124700	197927820	12970	12970	12970	12970	1
359	20240708	124600	197914850	12960	12960	12960	12960	1
360	20240708	124500	197901890	12960	12960	12960	12960	0
361	20240708	124400	197901890	12960	12970	12970	12960	3
362	20240708	124300	197863000	12960	12960	12960	12960	4
363	20240708	124200	197811160	12970	12970	12970	12970	87
364	20240708	124100	196682770	12940	12940	12940	12940	0
365	20240708	124000	196682770	12940	12950	12950	12940	40
366	20240708	123900	196165150	12950	12950	12950	12950	0
367	20240708	123800	196165150	12950	12950	12950	12950	0
368	20240708	123700	196165150	12950	12950	12950	12950	0
369	20240708	123600	196165150	12950	12950	12950	12950	13
370	20240708	123500	195996800	12950	12950	12950	12950	0
371	20240708	123400	195996800	12950	12950	12950	12950	0
372	20240708	123300	195996800	12950	12950	12950	12950	0
373	20240708	123200	195996800	12950	12950	12950	12950	5
374	20240708	123100	195932050	12950	12950	12950	12950	0
375	20240708	123000	195932050	12950	12950	12950	12950	0
376	20240708	122900	195932050	12950	12950	12950	12950	3
377	20240708	122800	195893200	12940	12960	12970	12940	31
378	20240708	122700	195491750	12960	12960	12960	12960	2
379	20240708	122600	195465830	12970	12970	12970	12970	1
380	20240708	122500	195452860	12970	12970	12970	12970	204
381	20240708	122400	192806980	12970	12970	12970	12970	0
382	20240708	122300	192806980	12970	12970	12970	12970	0
383	20240708	122200	192806980	12970	12970	12970	12970	0
384	20240708	122100	192806980	12970	12950	12970	12950	134
385	20240708	122000	191070660	12950	12940	12950	12940	104
386	20240708	121900	189723890	12940	12940	12940	12940	0
387	20240708	121800	189723890	12940	12940	12940	12940	0
388	20240708	121700	189723890	12940	12940	12940	12940	0
389	20240708	121600	189723890	12940	12940	12940	12940	0
390	20240708	121500	189723890	12940	12940	12940	12940	0
391	20240708	121400	189723890	12940	12940	12940	12940	0
392	20240708	121300	189723890	12940	12940	12940	12940	20
393	20240708	121200	189465090	12940	12940	12940	12940	0
394	20240708	121100	189465090	12940	12940	12940	12940	0
395	20240708	121000	189465090	12940	12930	12940	12930	2
396	20240708	120900	189439220	12930	12930	12930	12930	28
397	20240708	120800	189077180	12920	12920	12920	12920	0
398	20240708	120700	189077180	12920	12920	12920	12920	0
399	20240708	120600	189077180	12920	12920	12920	12920	0
400	20240708	120500	189077180	12920	12920	12920	12920	0
401	20240708	120400	189077180	12920	12920	12920	12920	0
402	20240708	120300	189077180	12920	12920	12920	12920	151
403	20240708	120200	187126260	12920	12920	12920	12920	0
404	20240708	120100	187126260	12920	12920	12920	12920	0
405	20240708	120000	187126260	12920	12920	12920	12920	0
406	20240708	115900	187126260	12920	12920	12920	12920	0
407	20240708	115800	187126260	12920	12920	12920	12920	0
408	20240708	115700	187126260	12920	12920	12920	12920	0
409	20240708	115600	187126260	12920	12920	12920	12920	0
410	20240708	115500	187126260	12920	12920	12920	12920	158
411	20240708	115400	185084900	12970	12970	12970	12970	0
412	20240708	115300	185084900	12970	12970	12970	12970	0
413	20240708	115200	185084900	12970	12970	12970	12970	1
414	20240708	115100	185071930	12970	12920	12970	12920	33
415	20240708	115000	184645420	12970	12930	12970	12930	145
416	20240708	114900	182770430	12920	12920	12920	12920	100
417	20240708	114800	181478430	12930	12930	12930	12930	0
418	20240708	114700	181478430	12930	12930	12930	12930	20
419	20240708	114600	181219830	12930	12930	12930	12930	0
420	20240708	114500	181219830	12930	12930	12930	12930	20
421	20240708	114400	180961230	12930	12930	12930	12930	20
422	20240708	114300	180702630	12930	12930	12930	12930	300
423	20240708	114200	176823630	12930	12930	12930	12930	0
424	20240708	114100	176823630	12930	12930	12930	12930	0
425	20240708	114000	176823630	12930	12970	12970	12930	178
426	20240708	113900	174518490	12970	12970	12970	12970	3
427	20240708	113800	174479580	12930	12930	12930	12930	1
428	20240708	113700	174466650	12940	12940	12940	12940	0
429	20240708	113600	174466650	12940	12940	12940	12940	10
430	20240708	113500	174337250	12940	12940	12940	12940	0
431	20240708	113400	174337250	12940	12940	12940	12940	0
432	20240708	113300	174337250	12940	12940	12940	12940	0
433	20240708	113200	174337250	12940	12940	12940	12940	0
434	20240708	113100	174337250	12940	12940	12940	12940	0
435	20240708	113000	174337250	12940	12940	12940	12940	139
436	20240708	112900	172538590	12940	12940	12940	12940	0
437	20240708	112800	172538590	12940	12940	12940	12940	0
438	20240708	112700	172538590	12940	12940	12940	12940	0
439	20240708	112600	172538590	12940	12940	12940	12940	73
440	20240708	112500	171593970	12970	12970	12970	12970	40
441	20240708	112400	171075170	12970	12970	12970	12970	0
442	20240708	112300	171075170	12970	12970	12970	12970	0
443	20240708	112200	171075170	12970	12940	12970	12940	65
444	20240708	112100	170232150	12950	12950	12950	12950	1
445	20240708	112000	170219200	12950	12960	12960	12950	206
446	20240708	111900	167549500	12960	12960	12960	12960	0
447	20240708	111800	167549500	12960	12970	12970	12960	2
448	20240708	111700	167523570	12960	12960	12960	12960	0
449	20240708	111600	167523570	12960	12960	12960	12960	0
450	20240708	111500	167523570	12960	12960	12960	12960	1
451	20240708	111400	167510610	12970	12970	12970	12970	3
452	20240708	111300	167471700	12940	12940	12940	12940	1
453	20240708	111200	167458760	12940	12940	12940	12940	0
454	20240708	111100	167458760	12940	12940	12940	12940	0
455	20240708	111000	167458760	12940	12940	12940	12940	0
456	20240708	110900	167458760	12940	12940	12940	12940	0
457	20240708	110800	167458760	12940	12940	12940	12940	300
458	20240708	110700	163576760	12970	12970	12970	12970	0
459	20240708	110600	163576760	12970	12970	12970	12970	100
460	20240708	110500	162279760	12970	12970	12970	12970	0
461	20240708	110400	162279760	12970	12970	12970	12970	5
462	20240708	110300	162214910	12940	12940	12940	12940	2
463	20240708	110200	162189030	12940	12940	12940	12940	0
464	20240708	110100	162189030	12940	12950	12950	12940	40
465	20240708	110000	161671420	12940	12940	12940	12940	1
466	20240708	105900	161658480	12970	12970	12970	12970	0
467	20240708	105800	161658480	12970	12970	12970	12970	48
468	20240708	105700	161035920	12940	12940	12940	12940	0
469	20240708	105600	161035920	12940	12940	12940	12940	0
470	20240708	105500	161035920	12940	12940	12940	12940	0
471	20240708	105400	161035920	12940	12940	12940	12940	50
472	20240708	105300	160388920	12940	12940	12940	12940	0
473	20240708	105200	160388920	12940	12940	12940	12940	0
474	20240708	105100	160388920	12940	12940	12940	12940	0
475	20240708	105000	160388920	12940	12940	12940	12940	45
476	20240708	104900	159806620	12970	12970	12970	12970	0
477	20240708	104800	159806620	12970	12970	12970	12970	0
478	20240708	104700	159806620	12970	12970	12970	12970	0
479	20240708	104600	159806620	12970	12940	12970	12940	142
480	20240708	104500	157969080	12970	12970	12970	12970	0
481	20240708	104400	157969080	12970	12970	12970	12970	0
482	20240708	104300	157969080	12970	12970	12970	12970	100
483	20240708	104200	156672080	12970	12970	12970	12970	0
484	20240708	104100	156672080	12970	12970	12970	12970	0
485	20240708	104000	156672080	12970	12960	12970	12950	626
486	20240708	103900	148563430	12960	12970	12970	12960	326
487	20240708	103800	144336210	12970	12970	12970	12970	46
488	20240708	103700	143739590	12980	12990	12990	12980	104
489	20240708	103600	142389620	13000	13000	13000	13000	0
490	20240708	103500	142389620	13000	13000	13000	13000	0
491	20240708	103400	142389620	13000	13000	13000	13000	0
492	20240708	103300	142389620	13000	13000	13000	13000	18
493	20240708	103200	142155620	13000	13000	13000	13000	0
494	20240708	103100	142155620	13000	13000	13000	13000	0
495	20240708	103000	142155620	13000	13000	13000	13000	0
496	20240708	102900	142155620	13000	13000	13000	13000	5
497	20240708	102800	142090620	12990	12990	12990	12970	82
498	20240708	102700	141025640	12990	13000	13000	12990	8
499	20240708	102600	140921670	13000	13000	13000	13000	0
500	20240708	102500	140921670	13000	12990	13000	12990	19
501	20240708	102400	140674760	12990	12990	12990	12990	1
502	20240708	102300	140661770	13000	13000	13000	13000	2
503	20240708	102200	140635770	13000	12990	13000	12990	148
504	20240708	102100	138713220	12980	12980	12980	12980	0
505	20240708	102000	138713220	12980	12970	12980	12970	104
506	20240708	101900	137363310	12960	12960	12960	12960	30
507	20240708	101800	136974510	12960	12960	12960	12960	70
508	20240708	101700	136067310	12970	12970	12970	12970	0
509	20240708	101600	136067310	12970	12970	12970	12970	0
510	20240708	101500	136067310	12970	12970	12970	12970	0
511	20240708	101400	136067310	12970	12970	12970	12970	0
512	20240708	101300	136067310	12970	12970	12970	12970	0
513	20240708	101200	136067310	12970	12970	12970	12970	1
514	20240708	101100	136054340	12980	12980	12980	12980	0
515	20240708	101000	136054340	12980	12950	12980	12950	31
516	20240708	100900	135652830	12950	12950	12950	12950	0
517	20240708	100800	135652830	12950	12950	12950	12950	20
518	20240708	100700	135393830	12980	12950	12980	12950	70
519	20240708	100600	134487300	12950	12950	12950	12950	10
520	20240708	100500	134357800	12980	12980	12980	12980	0
521	20240708	100400	134357800	12980	12980	12980	12980	0
522	20240708	100300	134357800	12980	12960	12980	12900	592
523	20240708	100200	126710130	12980	12980	12980	12980	101
524	20240708	100100	125399150	12980	12980	12980	12980	5
525	20240708	100000	125334250	12960	12980	12980	12960	169
526	20240708	095900	123142440	12980	12980	12980	12980	3
527	20240708	095800	123103500	12980	12980	12980	12980	0
528	20240708	095700	123103500	12980	12980	12980	12980	45
529	20240708	095600	122519400	12980	12980	12980	12980	0
530	20240708	095500	122519400	12980	12970	12980	12970	16
531	20240708	095400	122311780	12990	12980	12990	12980	15
532	20240708	095300	122117000	12980	12970	12980	12970	197
533	20240708	095200	119559950	12980	12980	12980	12980	0
534	20240708	095100	119559950	12980	12980	12980	12980	20
535	20240708	095000	119300350	12980	12970	12980	12970	100
536	20240708	094900	118002400	12980	12980	12980	12980	0
537	20240708	094800	118002400	12980	12980	12980	12980	0
538	20240708	094700	118002400	12980	12970	12980	12970	99
539	20240708	094600	116717400	12990	12990	12990	12990	1
540	20240708	094500	116704410	12910	12920	12920	12910	108
541	20240708	094400	115309580	13010	13010	13010	13010	0
542	20240708	094300	115309580	13010	13010	13010	13010	59
543	20240708	094200	114541990	12990	12980	12990	12980	100
544	20240708	094100	113243020	13020	12990	13020	12990	160
545	20240708	094000	111163220	12970	12920	12970	12920	620
546	20240708	093900	103126820	12970	12970	12970	12970	196
547	20240708	093800	100584700	12970	12970	12970	12970	1
548	20240708	093700	100571730	12980	12890	12980	12890	115
549	20240708	093600	99089290	12890	12890	12890	12890	174
550	20240708	093500	96846430	12860	12860	12860	12860	0
551	20240708	093400	96846430	12860	12860	12860	12860	44
552	20240708	093300	96280590	12860	12860	12860	12860	0
553	20240708	093200	96280590	12860	12860	12890	12860	56
554	20240708	093100	95560240	12860	12860	12860	12860	0
555	20240708	093000	95560240	12860	12860	12860	12860	38
556	20240708	092900	95071560	12890	12890	12890	12890	0
557	20240708	092800	95071560	12890	12890	12890	12890	0
558	20240708	092700	95071560	12890	12890	12890	12890	0
559	20240708	092600	95071560	12890	12890	12890	12890	78
560	20240708	092500	94066140	12810	12810	12810	12810	95
561	20240708	092400	92849190	12810	12840	12850	12810	1321
562	20240708	092300	75898950	12810	12850	12850	12810	44
563	20240708	092200	75335230	12810	12810	12810	12810	0
564	20240708	092100	75335230	12810	12850	12850	12810	47
565	20240708	092000	74733080	12810	12810	12810	12810	50
566	20240708	091900	74092580	12810	12810	12850	12810	121
567	20240708	091800	72542370	12810	12810	12810	12810	47
568	20240708	091700	71940300	12850	12850	12850	12850	100
569	20240708	091600	70655300	12850	12850	12850	12850	0
570	20240708	091500	70655300	12850	12850	12850	12850	0
571	20240708	091400	70655300	12850	12810	12850	12800	577
572	20240708	091300	63263340	12850	12850	12850	12850	2
573	20240708	091200	63237640	12850	12800	12850	12800	52
574	20240708	091100	62571790	12850	12850	12850	12850	5
575	20240708	091000	62507540	12800	12850	12850	12800	49
576	20240708	090900	61880290	12800	12850	12850	12800	105
577	20240708	090800	60536040	12800	12850	12890	12800	553
578	20240708	090700	53432130	12870	12870	12870	12870	3034
579	20240708	090600	14384550	12880	12910	12910	12880	140
580	20240708	090500	12580980	12880	12880	12880	12880	29
581	20240708	090400	12207460	12880	12880	12880	12880	0
582	20240708	090300	12207460	12880	12880	12880	12880	0
583	20240708	090200	12207460	12880	12870	12880	12870	16
584	20240708	090100	12001530	12880	12880	12880	12880	1
585	20240708	090000	11988650	12890	13030	13030	12890	928