KissMeData/042520/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	192900	471455830	11670	11670	11670	11670	501
3	20240708	192800	471455830	11670	11670	11670	11670	0
4	20240708	192700	471455830	11670	11670	11670	11670	0
5	20240708	192600	471455830	11670	11670	11670	11670	0
6	20240708	192500	471455830	11670	11670	11670	11670	0
7	20240708	192400	471455830	11670	11670	11670	11670	0
8	20240708	192300	471455830	11670	11670	11670	11670	0
9	20240708	192200	471455830	11670	11670	11670	11670	0
10	20240708	192100	471455830	11670	11670	11670	11670	0
11	20240708	192000	471455830	11670	11670	11670	11670	0
12	20240708	191900	471455830	11670	11670	11670	11670	0
13	20240708	191800	471455830	11670	11670	11670	11670	0
14	20240708	191700	471455830	11670	11670	11670	11670	0
15	20240708	191600	471455830	11670	11670	11670	11670	0
16	20240708	191500	471455830	11670	11670	11670	11670	0
17	20240708	191400	471455830	11670	11670	11670	11670	0
18	20240708	191300	471455830	11670	11670	11670	11670	0
19	20240708	191200	471455830	11670	11670	11670	11670	0
20	20240708	191100	471455830	11670	11670	11670	11670	0
21	20240708	191000	471455830	11670	11670	11670	11670	0
22	20240708	190900	471455830	11670	11670	11670	11670	0
23	20240708	190800	471455830	11670	11670	11670	11670	0
24	20240708	190700	471455830	11670	11670	11670	11670	0
25	20240708	190600	471455830	11670	11670	11670	11670	0
26	20240708	190500	471455830	11670	11670	11670	11670	0
27	20240708	190400	471455830	11670	11670	11670	11670	0
28	20240708	190300	471455830	11670	11670	11670	11670	0
29	20240708	190200	471455830	11670	11670	11670	11670	0
30	20240708	190100	471455830	11670	11670	11670	11670	0
31	20240708	190000	471455830	11670	11670	11670	11670	0
32	20240708	185900	471455830	11670	11670	11670	11670	501
33	20240708	185800	471455830	11670	11670	11670	11670	0
34	20240708	185700	471455830	11670	11670	11670	11670	0
35	20240708	185600	471455830	11670	11670	11670	11670	0
36	20240708	185500	471455830	11670	11670	11670	11670	0
37	20240708	185400	471455830	11670	11670	11670	11670	0
38	20240708	185300	471455830	11670	11670	11670	11670	0
39	20240708	185200	471455830	11670	11670	11670	11670	0
40	20240708	185100	471455830	11670	11670	11670	11670	0
41	20240708	185000	471455830	11670	11670	11670	11670	0
42	20240708	184900	471455830	11670	11670	11670	11670	0
43	20240708	184800	471455830	11670	11670	11670	11670	0
44	20240708	184700	471455830	11670	11670	11670	11670	0
45	20240708	184600	471455830	11670	11670	11670	11670	0
46	20240708	184500	471455830	11670	11670	11670	11670	0
47	20240708	184400	471455830	11670	11670	11670	11670	0
48	20240708	184300	471455830	11670	11670	11670	11670	0
49	20240708	184200	471455830	11670	11670	11670	11670	0
50	20240708	184100	471455830	11670	11670	11670	11670	0
51	20240708	184000	471455830	11670	11670	11670	11670	0
52	20240708	183900	471455830	11670	11670	11670	11670	0
53	20240708	183800	471455830	11670	11670	11670	11670	0
54	20240708	183700	471455830	11670	11670	11670	11670	0
55	20240708	183600	471455830	11670	11670	11670	11670	0
56	20240708	183500	471455830	11670	11670	11670	11670	0
57	20240708	183400	471455830	11670	11670	11670	11670	0
58	20240708	183300	471455830	11670	11670	11670	11670	0
59	20240708	183200	471455830	11670	11670	11670	11670	0
60	20240708	183100	471455830	11670	11670	11670	11670	0
61	20240708	183000	471455830	11670	11670	11670	11670	0
62	20240708	182900	471455830	11670	11670	11670	11670	501
63	20240708	182800	471455830	11670	11670	11670	11670	0
64	20240708	182700	471455830	11670	11670	11670	11670	0
65	20240708	182600	471455830	11670	11670	11670	11670	0
66	20240708	182500	471455830	11670	11670	11670	11670	0
67	20240708	182400	471455830	11670	11670	11670	11670	0
68	20240708	182300	471455830	11670	11670	11670	11670	0
69	20240708	182200	471455830	11670	11670	11670	11670	0
70	20240708	182100	471455830	11670	11670	11670	11670	0
71	20240708	182000	471455830	11670	11670	11670	11670	0
72	20240708	181900	471455830	11670	11670	11670	11670	0
73	20240708	181800	471455830	11670	11670	11670	11670	0
74	20240708	181700	471455830	11670	11670	11670	11670	0
75	20240708	181600	471455830	11670	11670	11670	11670	0
76	20240708	181500	471455830	11670	11670	11670	11670	0
77	20240708	181400	471455830	11670	11670	11670	11670	0
78	20240708	181300	471455830	11670	11670	11670	11670	0
79	20240708	181200	471455830	11670	11670	11670	11670	0
80	20240708	181100	471455830	11670	11670	11670	11670	0
81	20240708	181000	471455830	11670	11670	11670	11670	0
82	20240708	180900	471455830	11670	11670	11670	11670	0
83	20240708	180800	471455830	11670	11670	11670	11670	0
84	20240708	180700	471455830	11670	11670	11670	11670	0
85	20240708	180600	471455830	11670	11670	11670	11670	0
86	20240708	180500	471455830	11670	11670	11670	11670	0
87	20240708	180400	471455830	11670	11670	11670	11670	0
88	20240708	180300	471455830	11670	11670	11670	11670	0
89	20240708	180200	471455830	11670	11670	11670	11670	0
90	20240708	180100	471455830	11670	11670	11670	11670	0
91	20240708	180000	471455830	11670	11670	11670	11670	0
92	20240708	175900	471455830	11670	11670	11670	11670	501
93	20240708	175800	471455830	11670	11670	11670	11670	0
94	20240708	175700	471455830	11670	11670	11670	11670	0
95	20240708	175600	471455830	11670	11670	11670	11670	0
96	20240708	175500	471455830	11670	11670	11670	11670	0
97	20240708	175400	471455830	11670	11670	11670	11670	0
98	20240708	175300	471455830	11670	11670	11670	11670	0
99	20240708	175200	471455830	11670	11670	11670	11670	0
100	20240708	175100	471455830	11670	11670	11670	11670	0
101	20240708	175000	471455830	11670	11670	11670	11670	0
102	20240708	174900	471455830	11670	11670	11670	11670	0
103	20240708	174800	471455830	11670	11670	11670	11670	0
104	20240708	174700	471455830	11670	11670	11670	11670	0
105	20240708	174600	471455830	11670	11670	11670	11670	0
106	20240708	174500	471455830	11670	11670	11670	11670	0
107	20240708	174400	471455830	11670	11670	11670	11670	0
108	20240708	174300	471455830	11670	11670	11670	11670	0
109	20240708	174200	471455830	11670	11670	11670	11670	0
110	20240708	174100	471455830	11670	11670	11670	11670	0
111	20240708	174000	471455830	11670	11670	11670	11670	0
112	20240708	173900	471455830	11670	11670	11670	11670	0
113	20240708	173800	471455830	11670	11670	11670	11670	0
114	20240708	173700	471455830	11670	11670	11670	11670	0
115	20240708	173600	471455830	11670	11670	11670	11670	0
116	20240708	173500	471455830	11670	11670	11670	11670	0
117	20240708	173400	471455830	11670	11670	11670	11670	0
118	20240708	173300	471455830	11670	11670	11670	11670	0
119	20240708	173200	471455830	11670	11670	11670	11670	0
120	20240708	173100	471455830	11670	11670	11670	11670	0
121	20240708	173000	471455830	11670	11670	11670	11670	0
122	20240708	172900	471455830	11670	11670	11670	11670	501
123	20240708	172800	471455830	11670	11670	11670	11670	0
124	20240708	172700	471455830	11670	11670	11670	11670	0
125	20240708	172600	471455830	11670	11670	11670	11670	0
126	20240708	172500	471455830	11670	11670	11670	11670	0
127	20240708	172400	471455830	11670	11670	11670	11670	0
128	20240708	172300	471455830	11670	11670	11670	11670	0
129	20240708	172200	471455830	11670	11670	11670	11670	0
130	20240708	172100	471455830	11670	11670	11670	11670	0
131	20240708	172000	471455830	11670	11670	11670	11670	0
132	20240708	171900	471455830	11670	11670	11670	11670	0
133	20240708	171800	471455830	11670	11670	11670	11670	0
134	20240708	171700	471455830	11670	11670	11670	11670	0
135	20240708	171600	471455830	11670	11670	11670	11670	0
136	20240708	171500	471455830	11670	11670	11670	11670	0
137	20240708	171400	471455830	11670	11670	11670	11670	0
138	20240708	171300	471455830	11670	11670	11670	11670	0
139	20240708	171200	471455830	11670	11670	11670	11670	0
140	20240708	171100	471455830	11670	11670	11670	11670	0
141	20240708	171000	471455830	11670	11670	11670	11670	0
142	20240708	170900	471455830	11670	11670	11670	11670	0
143	20240708	170800	471455830	11670	11670	11670	11670	0
144	20240708	170700	471455830	11670	11670	11670	11670	0
145	20240708	170600	471455830	11670	11670	11670	11670	0
146	20240708	170500	471455830	11670	11670	11670	11670	0
147	20240708	170400	471455830	11670	11670	11670	11670	0
148	20240708	170300	471455830	11670	11670	11670	11670	0
149	20240708	170200	471455830	11670	11670	11670	11670	0
150	20240708	170100	471455830	11670	11670	11670	11670	0
151	20240708	170000	471455830	11670	11670	11670	11670	0
152	20240708	165900	471455830	11670	11670	11670	11670	501
153	20240708	165800	471455830	11670	11670	11670	11670	0
154	20240708	165700	471455830	11670	11670	11670	11670	0
155	20240708	165600	471455830	11670	11670	11670	11670	0
156	20240708	165500	471455830	11670	11670	11670	11670	0
157	20240708	165400	471455830	11670	11670	11670	11670	0
158	20240708	165300	471455830	11670	11670	11670	11670	0
159	20240708	165200	471455830	11670	11670	11670	11670	0
160	20240708	165100	471455830	11670	11670	11670	11670	0
161	20240708	165000	471455830	11670	11670	11670	11670	0
162	20240708	164900	471455830	11670	11670	11670	11670	0
163	20240708	164800	471455830	11670	11670	11670	11670	0
164	20240708	164700	471455830	11670	11670	11670	11670	0
165	20240708	164600	471455830	11670	11670	11670	11670	0
166	20240708	164500	471455830	11670	11670	11670	11670	0
167	20240708	164400	471455830	11670	11670	11670	11670	0
168	20240708	164300	471455830	11670	11670	11670	11670	0
169	20240708	164200	471455830	11670	11670	11670	11670	0
170	20240708	164100	471455830	11670	11670	11670	11670	0
171	20240708	164000	471455830	11670	11670	11670	11670	0
172	20240708	163900	471455830	11670	11670	11670	11670	0
173	20240708	163800	471455830	11670	11670	11670	11670	0
174	20240708	163700	471455830	11670	11670	11670	11670	0
175	20240708	163600	471455830	11670	11670	11670	11670	0
176	20240708	163500	471455830	11670	11670	11670	11670	0
177	20240708	163400	471455830	11670	11670	11670	11670	0
178	20240708	163300	471455830	11670	11670	11670	11670	0
179	20240708	163200	471455830	11670	11670	11670	11670	0
180	20240708	163100	471455830	11670	11670	11670	11670	0
181	20240708	163000	471455830	11670	11670	11670	11670	0
182	20240708	162900	471455830	11670	11670	11670	11670	501
183	20240708	162800	471455830	11670	11670	11670	11670	0
184	20240708	162700	471455830	11670	11670	11670	11670	0
185	20240708	162600	471455830	11670	11670	11670	11670	0
186	20240708	162500	471455830	11670	11670	11670	11670	0
187	20240708	162400	471455830	11670	11670	11670	11670	0
188	20240708	162300	471455830	11670	11670	11670	11670	0
189	20240708	162200	471455830	11670	11670	11670	11670	0
190	20240708	162100	471455830	11670	11670	11670	11670	0
191	20240708	162000	471455830	11670	11670	11670	11670	0
192	20240708	161900	471455830	11670	11670	11670	11670	0
193	20240708	161800	471455830	11670	11670	11670	11670	0
194	20240708	161700	471455830	11670	11670	11670	11670	0
195	20240708	161600	471455830	11670	11670	11670	11670	0
196	20240708	161500	471455830	11670	11670	11670	11670	0
197	20240708	161400	471455830	11670	11670	11670	11670	0
198	20240708	161300	471455830	11670	11670	11670	11670	0
199	20240708	161200	471455830	11670	11670	11670	11670	0
200	20240708	161100	471455830	11670	11670	11670	11670	0
201	20240708	161000	471455830	11670	11670	11670	11670	0
202	20240708	160900	471455830	11670	11670	11670	11670	0
203	20240708	160800	471455830	11670	11670	11670	11670	0
204	20240708	160700	471455830	11670	11670	11670	11670	0
205	20240708	160600	471455830	11670	11670	11670	11670	0
206	20240708	160500	471455830	11670	11670	11670	11670	0
207	20240708	160400	471455830	11670	11670	11670	11670	0
208	20240708	160300	471455830	11670	11670	11670	11670	0
209	20240708	160200	471455830	11670	11670	11670	11670	0
210	20240708	160100	471455830	11670	11670	11670	11670	0
211	20240708	160000	471455830	11670	11670	11670	11670	0
212	20240708	155900	471455830	11670	11670	11670	11670	501
213	20240708	155800	471455830	11670	11670	11670	11670	0
214	20240708	155700	471455830	11670	11670	11670	11670	0
215	20240708	155600	471455830	11670	11670	11670	11670	0
216	20240708	155500	471455830	11670	11670	11670	11670	0
217	20240708	155400	471455830	11670	11670	11670	11670	0
218	20240708	155300	471455830	11670	11670	11670	11670	0
219	20240708	155200	471455830	11670	11670	11670	11670	0
220	20240708	155100	471455830	11670	11670	11670	11670	0
221	20240708	155000	471455830	11670	11670	11670	11670	0
222	20240708	154900	471455830	11670	11670	11670	11670	0
223	20240708	154800	471455830	11670	11670	11670	11670	0
224	20240708	154700	471455830	11670	11670	11670	11670	0
225	20240708	154600	471455830	11670	11670	11670	11670	0
226	20240708	154500	471455830	11670	11670	11670	11670	0
227	20240708	154400	471455830	11670	11670	11670	11670	0
228	20240708	154300	471455830	11670	11670	11670	11670	0
229	20240708	154200	471455830	11670	11670	11670	11670	0
230	20240708	154100	471455830	11670	11670	11670	11670	0
231	20240708	154000	471455830	11670	11670	11670	11670	0
232	20240708	153900	471455830	11670	11670	11670	11670	0
233	20240708	153800	471455830	11670	11670	11670	11670	0
234	20240708	153700	471455830	11670	11670	11670	11670	0
235	20240708	153600	471455830	11670	11670	11670	11670	0
236	20240708	153500	471455830	11670	11670	11670	11670	0
237	20240708	153400	471455830	11670	11670	11670	11670	0
238	20240708	153300	471455830	11670	11670	11670	11670	0
239	20240708	153200	471455830	11670	11670	11670	11670	0
240	20240708	153100	471455830	11670	11670	11670	11670	0
241	20240708	153000	471455830	11670	11670	11670	11670	501
242	20240708	152900	465609160	11790	11790	11790	11790	0
243	20240708	152800	465609160	11790	11790	11790	11790	0
244	20240708	152700	465609160	11790	11790	11790	11790	0
245	20240708	152600	465609160	11790	11790	11790	11790	0
246	20240708	152500	465609160	11790	11790	11790	11790	0
247	20240708	152400	465609160	11790	11790	11790	11790	0
248	20240708	152300	465609160	11790	11790	11790	11790	0
249	20240708	152200	465609160	11790	11790	11790	11790	0
250	20240708	152100	465609160	11790	11790	11790	11790	0
251	20240708	152000	465609160	11790	11790	11790	11790	0
252	20240708	151900	465609160	11790	11740	11790	11740	36
253	20240708	151800	465186470	11790	11740	11790	11740	102
254	20240708	151700	463988890	11790	11790	11790	11790	1
255	20240708	151600	463977100	11730	11730	11730	11730	0
256	20240708	151500	463977100	11730	11730	11730	11730	12
257	20240708	151400	463836340	11730	11730	11730	11730	0
258	20240708	151300	463836340	11730	11750	11750	11730	79
259	20240708	151200	462908510	11740	11740	11740	11740	24
260	20240708	151100	462626750	11740	11770	11770	11740	182
261	20240708	151000	460489710	11770	11770	11770	11770	0
262	20240708	150900	460489710	11770	11770	11770	11770	120
263	20240708	150800	459077310	11810	11810	11810	11810	0
264	20240708	150700	459077310	11810	11770	11810	11770	351
265	20240708	150600	454946000	11810	11810	11810	11810	0
266	20240708	150500	454946000	11810	11810	11810	11810	0
267	20240708	150400	454946000	11810	11810	11810	11810	0
268	20240708	150300	454946000	11810	11810	11810	11810	0
269	20240708	150200	454946000	11810	11810	11810	11810	2
270	20240708	150100	454922380	11770	11770	11770	11770	18
271	20240708	150000	454710520	11820	11820	11820	11820	0
272	20240708	145900	454710520	11820	11820	11820	11820	10
273	20240708	145800	454592320	11820	11820	11820	11820	0
274	20240708	145700	454592320	11820	11820	11820	11820	0
275	20240708	145600	454592320	11820	11820	11820	11820	0
276	20240708	145500	454592320	11820	11820	11820	11820	0
277	20240708	145400	454592320	11820	11820	11820	11820	1
278	20240708	145300	454580500	11830	11830	11830	11830	0
279	20240708	145200	454580500	11830	11830	11830	11830	0
280	20240708	145100	454580500	11830	11830	11830	11830	0
281	20240708	145000	454580500	11830	11830	11830	11830	0
282	20240708	144900	454580500	11830	11830	11830	11830	102
283	20240708	144800	453373840	11830	11830	11830	11830	19
284	20240708	144700	453149070	11760	11800	11800	11760	25
285	20240708	144600	452855030	11830	11830	11830	11830	0
286	20240708	144500	452855030	11830	11830	11830	11830	0
287	20240708	144400	452855030	11830	11830	11830	11830	0
288	20240708	144300	452855030	11830	11830	11830	11830	0
289	20240708	144200	452855030	11830	11830	11830	11830	0
290	20240708	144100	452855030	11830	11830	11830	11830	2
291	20240708	144000	452831370	11750	11750	11750	11750	0
292	20240708	143900	452831370	11750	11750	11750	11750	24
293	20240708	143800	452549370	11820	11820	11820	11820	153
294	20240708	143700	450740910	11810	11810	11810	11810	0
295	20240708	143600	450740910	11810	11810	11810	11810	0
296	20240708	143500	450740910	11810	11810	11810	11810	0
297	20240708	143400	450740910	11810	11810	11810	11810	50
298	20240708	143300	450150410	11810	11810	11810	11810	140
299	20240708	143200	448497010	11810	11810	11810	11810	1
300	20240708	143100	448485200	11650	11650	11650	11650	0
301	20240708	143000	448485200	11650	11650	11650	11650	0
302	20240708	142900	448485200	11650	11650	11650	11650	0
303	20240708	142800	448485200	11650	11800	11800	11650	1027
304	20240708	142700	436474250	11740	11780	11840	11740	1001
305	20240708	142600	424711410	11770	11770	11770	11770	0
306	20240708	142500	424711410	11770	11800	11800	11770	500
307	20240708	142400	418818160	11790	11840	11840	11790	500
308	20240708	142300	412910080	11860	11860	11860	11860	0
309	20240708	142200	412910080	11860	11860	11860	11850	37
310	20240708	142100	412471360	11870	11870	11870	11870	1
311	20240708	142000	412459490	11900	11900	11900	11900	0
312	20240708	141900	412459490	11900	11880	11900	11880	125
313	20240708	141800	410972240	11870	11870	11870	11870	0
314	20240708	141700	410972240	11870	11870	11870	11870	88
315	20240708	141600	409927680	11870	11870	11870	11870	79
316	20240708	141500	408989950	11870	11870	11870	11870	40
317	20240708	141400	408515150	11830	11830	11830	11830	73
318	20240708	141300	407651560	11870	11870	11870	11870	0
319	20240708	141200	407651560	11870	11860	11870	11860	41
320	20240708	141100	407165290	11830	11830	11830	11830	4
321	20240708	141000	407117970	11860	11860	11860	11860	0
322	20240708	140900	407117970	11860	11830	11860	11830	848
323	20240708	140800	397072780	11830	11830	11830	11830	20
324	20240708	140700	396836180	11830	11830	11830	11830	10
325	20240708	140600	396717880	11830	11810	11830	11810	12
326	20240708	140500	396576120	11810	11810	11810	11810	113
327	20240708	140400	395241590	11810	11810	11810	11810	60
328	20240708	140300	394532990	11800	11800	11800	11800	2
329	20240708	140200	394509390	11770	11770	11770	11770	0
330	20240708	140100	394509390	11770	11770	11770	11770	0
331	20240708	140000	394509390	11770	11770	11770	11770	0
332	20240708	135900	394509390	11770	11790	11800	11770	1359
333	20240708	135800	378482630	11770	11770	11770	11770	0
334	20240708	135700	378482630	11770	11770	11770	11770	100
335	20240708	135600	377305630	11770	11770	11770	11770	30
336	20240708	135500	376952530	11780	11780	11780	11780	10
337	20240708	135400	376834730	11790	11790	11790	11790	0
338	20240708	135300	376834730	11790	11790	11790	11790	0
339	20240708	135200	376834730	11790	11790	11790	11790	0
340	20240708	135100	376834730	11790	11770	11790	11770	10
341	20240708	135000	376716850	11770	11770	11770	11770	200
342	20240708	134900	374362850	11770	11770	11770	11770	0
343	20240708	134800	374362850	11770	11770	11770	11770	0
344	20240708	134700	374362850	11770	11770	11770	11770	0
345	20240708	134600	374362850	11770	11770	11770	11770	0
346	20240708	134500	374362850	11770	11770	11770	11770	0
347	20240708	134400	374362850	11770	11770	11770	11770	0
348	20240708	134300	374362850	11770	11770	11770	11770	0
349	20240708	134200	374362850	11770	11770	11770	11770	0
350	20240708	134100	374362850	11770	11760	11770	11760	21
351	20240708	134000	374115690	11770	11770	11770	11770	0
352	20240708	133900	374115690	11770	11770	11770	11770	0
353	20240708	133800	374115690	11770	11770	11770	11770	0
354	20240708	133700	374115690	11770	11770	11770	11770	0
355	20240708	133600	374115690	11770	11770	11770	11770	0
356	20240708	133500	374115690	11770	11770	11770	11770	0
357	20240708	133400	374115690	11770	11770	11770	11770	0
358	20240708	133300	374115690	11770	11770	11770	11770	0
359	20240708	133200	374115690	11770	11770	11770	11770	0
360	20240708	133100	374115690	11770	11770	11770	11770	10
361	20240708	133000	373997990	11780	11780	11780	11780	0
362	20240708	132900	373997990	11780	11780	11780	11780	0
363	20240708	132800	373997990	11780	11780	11780	11780	100
364	20240708	132700	372819990	11780	11780	11780	11780	0
365	20240708	132600	372819990	11780	11780	11780	11780	0
366	20240708	132500	372819990	11780	11780	11780	11780	0
367	20240708	132400	372819990	11780	11780	11780	11780	5
368	20240708	132300	372761090	11780	11780	11780	11780	0
369	20240708	132200	372761090	11780	11780	11780	11780	0
370	20240708	132100	372761090	11780	11780	11780	11780	0
371	20240708	132000	372761090	11780	11780	11780	11780	2
372	20240708	131900	372737530	11780	11770	11780	11770	3
373	20240708	131800	372702210	11730	11730	11730	11730	0
374	20240708	131700	372702210	11730	11730	11730	11730	34
375	20240708	131600	372303390	11730	11730	11730	11730	1
376	20240708	131500	372291660	11730	11730	11730	11730	43
377	20240708	131400	371787270	11700	11700	11700	11700	57
378	20240708	131300	371120370	11650	11700	11700	11650	631
379	20240708	131200	363769170	11650	11650	11650	11650	0
380	20240708	131100	363769170	11650	11690	11690	11650	1197
381	20240708	131000	349812290	11690	11690	11690	11690	0
382	20240708	130900	349812290	11690	11690	11690	11690	1
383	20240708	130800	349800600	11690	11690	11690	11690	100
384	20240708	130700	348631600	11700	11700	11700	11700	0
385	20240708	130600	348631600	11700	11700	11700	11700	0
386	20240708	130500	348631600	11700	11700	11700	11700	0
387	20240708	130400	348631600	11700	11700	11700	11700	0
388	20240708	130300	348631600	11700	11700	11700	11700	0
389	20240708	130200	348631600	11700	11700	11700	11700	0
390	20240708	130100	348631600	11700	11700	11700	11700	0
391	20240708	130000	348631600	11700	11700	11700	11700	0
392	20240708	125900	348631600	11700	11700	11700	11700	0
393	20240708	125800	348631600	11700	11700	11700	11700	10
394	20240708	125700	348514600	11660	11660	11660	11660	0
395	20240708	125600	348514600	11660	11660	11660	11660	0
396	20240708	125500	348514600	11660	11660	11660	11660	50
397	20240708	125400	347931600	11650	11650	11650	11650	0
398	20240708	125300	347931600	11650	11650	11650	11650	0
399	20240708	125200	347931600	11650	11690	11690	11650	2900
400	20240708	125100	314133800	11700	11700	11700	11700	32
401	20240708	125000	313759400	11700	11700	11700	11700	0
402	20240708	124900	313759400	11700	11700	11700	11700	0
403	20240708	124800	313759400	11700	11700	11700	11700	0
404	20240708	124700	313759400	11700	11700	11700	11700	0
405	20240708	124600	313759400	11700	11700	11700	11700	87
406	20240708	124500	312741500	11690	11690	11690	11690	0
407	20240708	124400	312741500	11690	11690	11690	11690	0
408	20240708	124300	312741500	11690	11690	11690	11690	2
409	20240708	124200	312718120	11690	11690	11690	11690	0
410	20240708	124100	312718120	11690	11690	11690	11690	0
411	20240708	124000	312718120	11690	11690	11690	11690	1
412	20240708	123900	312706430	11690	11690	11690	11690	0
413	20240708	123800	312706430	11690	11690	11690	11690	20
414	20240708	123700	312472630	11690	11690	11690	11690	0
415	20240708	123600	312472630	11690	11690	11690	11690	0
416	20240708	123500	312472630	11690	11690	11690	11690	0
417	20240708	123400	312472630	11690	11690	11690	11690	20
418	20240708	123300	312238830	11690	11640	11690	11640	491
419	20240708	123200	306523540	11650	11650	11650	11650	0
420	20240708	123100	306523540	11650	11650	11650	11650	0
421	20240708	123000	306523540	11650	11650	11650	11650	300
422	20240708	122900	303028540	11650	11660	11660	11650	30
423	20240708	122800	302679030	11650	11650	11650	11650	0
424	20240708	122700	302679030	11650	11660	11660	11650	300
425	20240708	122600	299184020	11650	11650	11650	11650	0
426	20240708	122500	299184020	11650	11650	11650	11650	0
427	20240708	122400	299184020	11650	11650	11650	11650	0
428	20240708	122300	299184020	11650	11690	11690	11650	2000
429	20240708	122200	275860270	11730	11730	11730	11730	3
430	20240708	122100	275825080	11690	11690	11690	11690	0
431	20240708	122000	275825080	11690	11690	11690	11690	0
432	20240708	121900	275825080	11690	11690	11690	11690	0
433	20240708	121800	275825080	11690	11690	11690	11690	0
434	20240708	121700	275825080	11690	11690	11690	11690	7
435	20240708	121600	275743250	11690	11690	11690	11690	0
436	20240708	121500	275743250	11690	11690	11690	11690	0
437	20240708	121400	275743250	11690	11690	11690	11690	69
438	20240708	121300	274936640	11730	11730	11730	11730	0
439	20240708	121200	274936640	11730	11730	11730	11730	0
440	20240708	121100	274936640	11730	11730	11730	11730	0
441	20240708	121000	274936640	11730	11730	11730	11730	0
442	20240708	120900	274936640	11730	11730	11730	11730	1
443	20240708	120800	274924910	11670	11670	11670	11670	0
444	20240708	120700	274924910	11670	11700	11700	11670	1500
445	20240708	120600	257405460	11700	11780	11780	11700	160
446	20240708	120500	255533170	11710	11710	11710	11710	1
447	20240708	120400	255521460	11770	11770	11770	11770	19
448	20240708	120300	255297830	11710	11710	11710	11710	0
449	20240708	120200	255297830	11710	11720	11720	11710	150
450	20240708	120100	253541180	11720	11720	11720	11720	0
451	20240708	120000	253541180	11720	11720	11720	11720	180
452	20240708	115900	251431580	11770	11770	11770	11770	1
453	20240708	115800	251419810	11700	11700	11700	11700	0
454	20240708	115700	251419810	11700	11710	11710	11700	400
455	20240708	115600	246738550	11720	11720	11720	11720	0
456	20240708	115500	246738550	11720	11720	11720	11720	0
457	20240708	115400	246738550	11720	11720	11720	11720	0
458	20240708	115300	246738550	11720	11720	11720	11720	221
459	20240708	115200	244148430	11780	11780	11780	11780	15
460	20240708	115100	243971730	11780	11780	11780	11780	1
461	20240708	115000	243959950	11780	11780	11780	11780	0
462	20240708	114900	243959950	11780	11780	11780	11780	10
463	20240708	114800	243842150	11780	11780	11780	11780	10
464	20240708	114700	243724350	11780	11780	11780	11780	1
465	20240708	114600	243712570	11700	11770	11770	11700	1300
466	20240708	114500	228488010	11770	11770	11770	11770	0
467	20240708	114400	228488010	11770	11770	11770	11770	187
468	20240708	114300	226287020	11780	11780	11780	11780	0
469	20240708	114200	226287020	11780	11780	11780	11780	0
470	20240708	114100	226287020	11780	11780	11780	11780	0
471	20240708	114000	226287020	11780	11780	11780	11780	0
472	20240708	113900	226287020	11780	11780	11780	11780	5
473	20240708	113800	226228120	11780	11780	11780	11780	0
474	20240708	113700	226228120	11780	11780	11780	11780	200
475	20240708	113600	223872120	11780	11780	11780	11780	0
476	20240708	113500	223872120	11780	11780	11780	11780	0
477	20240708	113400	223872120	11780	11780	11780	11780	0
478	20240708	113300	223872120	11780	11780	11780	11780	100
479	20240708	113200	222694120	11780	11780	11780	11780	1
480	20240708	113100	222682340	11780	11780	11780	11780	5
481	20240708	113000	222623440	11780	11780	11780	11780	0
482	20240708	112900	222623440	11780	11780	11780	11780	0
483	20240708	112800	222623440	11780	11780	11780	11780	13
484	20240708	112700	222470300	11780	11780	11780	11780	0
485	20240708	112600	222470300	11780	11750	11780	11750	221
486	20240708	112500	219873490	11780	11780	11780	11780	0
487	20240708	112400	219873490	11780	11780	11780	11780	2
488	20240708	112300	219849930	11790	11790	11790	11790	0
489	20240708	112200	219849930	11790	11790	11790	11790	0
490	20240708	112100	219849930	11790	11790	11790	11790	0
491	20240708	112000	219849930	11790	11790	11790	11790	0
492	20240708	111900	219849930	11790	11790	11790	11790	0
493	20240708	111800	219849930	11790	11790	11790	11790	1
494	20240708	111700	219838140	11710	11710	11710	11710	0
495	20240708	111600	219838140	11710	11710	11710	11710	0
496	20240708	111500	219838140	11710	11710	11710	11710	0
497	20240708	111400	219838140	11710	11710	11710	11710	0
498	20240708	111300	219838140	11710	11710	11710	11710	0
499	20240708	111200	219838140	11710	11780	11780	11710	2400
500	20240708	111100	191682920	11780	11780	11780	11780	0
501	20240708	111000	191682920	11780	11780	11780	11780	112
502	20240708	110900	190363560	11790	11790	11790	11790	50
503	20240708	110800	189774060	11790	11790	11790	11790	0
504	20240708	110700	189774060	11790	11790	11790	11790	0
505	20240708	110600	189774060	11790	11790	11790	11790	0
506	20240708	110500	189774060	11790	11790	11790	11790	5
507	20240708	110400	189715110	11790	11790	11790	11790	0
508	20240708	110300	189715110	11790	11790	11790	11790	48
509	20240708	110200	189149190	11790	11790	11790	11790	0
510	20240708	110100	189149190	11790	11790	11790	11790	0
511	20240708	110000	189149190	11790	11790	11790	11790	500
512	20240708	105900	183254190	11800	11800	11800	11800	0
513	20240708	105800	183254190	11800	11800	11800	11800	0
514	20240708	105700	183254190	11800	11800	11800	11800	0
515	20240708	105600	183254190	11800	11800	11800	11800	3
516	20240708	105500	183218790	11790	11790	11790	11790	250
517	20240708	105400	180271290	11800	11800	11800	11800	111
518	20240708	105300	178961490	11800	11800	11810	11800	451
519	20240708	105200	173637690	11800	11800	11800	11800	0
520	20240708	105100	173637690	11800	11800	11800	11800	1
521	20240708	105000	173625890	11790	11790	11790	11790	0
522	20240708	104900	173625890	11790	11790	11790	11790	7
523	20240708	104800	173543360	11790	11790	11790	11790	0
524	20240708	104700	173543360	11790	11790	11790	11790	0
525	20240708	104600	173543360	11790	11800	11800	11790	100
526	20240708	104500	172364310	11800	11800	11800	11800	0
527	20240708	104400	172364310	11800	11800	11800	11800	20
528	20240708	104300	172128310	11810	11810	11810	11810	0
529	20240708	104200	172128310	11810	11810	11810	11810	0
530	20240708	104100	172128310	11810	11810	11810	11810	0
531	20240708	104000	172128310	11810	11810	11810	11810	500
532	20240708	103900	166223310	11790	11790	11790	11790	200
533	20240708	103800	163865310	11800	11800	11800	11800	0
534	20240708	103700	163865310	11800	11800	11800	11800	0
535	20240708	103600	163865310	11800	11800	11800	11800	0
536	20240708	103500	163865310	11800	11800	11810	11800	284
537	20240708	103400	160514010	11800	11810	11810	11800	11
538	20240708	103300	160384110	11810	11810	11810	11810	0
539	20240708	103200	160384110	11810	11810	11810	11810	305
540	20240708	103100	156782060	11810	11810	11810	11810	200
541	20240708	103000	154420060	11790	11790	11790	11790	0
542	20240708	102900	154420060	11790	11790	11790	11790	0
543	20240708	102800	154420060	11790	11790	11790	11790	0
544	20240708	102700	154420060	11790	11820	11820	11790	824
545	20240708	102600	144702850	11820	11820	11820	11820	0
546	20240708	102500	144702850	11820	11820	11820	11820	6
547	20240708	102400	144631930	11840	11840	11840	11840	0
548	20240708	102300	144631930	11840	11840	11840	11840	0
549	20240708	102200	144631930	11840	11840	11840	11840	0
550	20240708	102100	144631930	11840	11840	11840	11840	0
551	20240708	102000	144631930	11840	11830	11840	11830	501
552	20240708	101900	138705090	11830	11830	11830	11830	0
553	20240708	101800	138705090	11830	11840	11840	11830	22
554	20240708	101700	138444660	11840	11840	11840	11840	0
555	20240708	101600	138444660	11840	11840	11840	11840	85
556	20240708	101500	137438260	11850	11850	11850	11850	40
557	20240708	101400	136964260	11850	11850	11850	11850	0
558	20240708	101300	136964260	11850	11850	11850	11850	4
559	20240708	101200	136916860	11850	11850	11850	11850	0
560	20240708	101100	136916860	11850	11850	11850	11850	1
561	20240708	101000	136905010	11850	11850	11850	11850	0
562	20240708	100900	136905010	11850	11850	11850	11850	0
563	20240708	100800	136905010	11850	11860	11860	11850	16
564	20240708	100700	136715400	11850	11850	11850	11850	10
565	20240708	100600	136596900	11850	11850	11850	11850	10
566	20240708	100500	136478400	11850	11850	11850	11850	0
567	20240708	100400	136478400	11850	11840	11850	11840	99
568	20240708	100300	135305720	11840	11840	11840	11840	1
569	20240708	100200	135293880	11840	11840	11840	11840	1
570	20240708	100100	135282040	11830	11830	11830	11830	0
571	20240708	100000	135282040	11830	11830	11830	11830	0
572	20240708	095900	135282040	11830	11800	11830	11800	222
573	20240708	095800	132659140	11790	11790	11790	11790	0
574	20240708	095700	132659140	11790	11790	11790	11790	0
575	20240708	095600	132659140	11790	11790	11790	11790	0
576	20240708	095500	132659140	11790	11790	11790	11790	0
577	20240708	095400	132659140	11790	11820	11830	11790	7057
578	20240708	095300	49178070	11790	11790	11790	11790	0
579	20240708	095200	49178070	11790	11790	11790	11790	0
580	20240708	095100	49178070	11790	11790	11790	11790	0
581	20240708	095000	49178070	11790	11790	11790	11790	0
582	20240708	094900	49178070	11790	11790	11790	11790	20
583	20240708	094800	48942270	11820	11820	11820	11820	0
584	20240708	094700	48942270	11820	11820	11830	11820	96
585	20240708	094600	47806880	11820	11820	11820	11820	0
586	20240708	094500	47806880	11820	11820	11820	11820	0
587	20240708	094400	47806880	11820	11820	11820	11820	30
588	20240708	094300	47452280	11820	11820	11820	11820	0
589	20240708	094200	47452280	11820	11820	11820	11820	6
590	20240708	094100	47381360	11830	11830	11830	11830	301
591	20240708	094000	43820530	11830	11830	11830	11830	0
592	20240708	093900	43820530	11830	11830	11830	11830	0
593	20240708	093800	43820530	11830	11770	11830	11760	191
594	20240708	093700	41574160	11760	11760	11760	11760	0
595	20240708	093600	41574160	11760	11760	11760	11760	0
596	20240708	093500	41574160	11760	11760	11760	11760	0
597	20240708	093400	41574160	11760	11760	11760	11760	0
598	20240708	093300	41574160	11760	11760	11760	11760	6
599	20240708	093200	41503600	11850	11850	11850	11850	2
600	20240708	093100	41479900	11760	11760	11760	11760	6
601	20240708	093000	41409340	11850	11750	11850	11750	3
602	20240708	092900	41373990	11830	11830	11830	11830	0
603	20240708	092800	41373990	11830	11830	11830	11830	0
604	20240708	092700	41373990	11830	11830	11830	11830	5
605	20240708	092600	41314840	11830	11830	11830	11830	0
606	20240708	092500	41314840	11830	11830	11830	11830	23
607	20240708	092400	41042750	11830	11830	11830	11830	1
608	20240708	092300	41030920	11830	11830	11830	11830	0
609	20240708	092200	41030920	11830	11830	11830	11830	0
610	20240708	092100	41030920	11830	11830	11830	11830	1
611	20240708	092000	41019090	11830	11830	11830	11830	100
612	20240708	091900	39836090	11830	11820	11830	11820	267
613	20240708	091800	36679480	11830	11830	11830	11830	0
614	20240708	091700	36679480	11830	11830	11830	11830	0
615	20240708	091600	36679480	11830	11830	11830	11830	0
616	20240708	091500	36679480	11830	11830	11830	11830	46
617	20240708	091400	36135300	11830	11830	11830	11830	0
618	20240708	091300	36135300	11830	11710	11830	11710	47
619	20240708	091200	35584690	11830	11720	11830	11720	202
620	20240708	091100	33217030	11720	11720	11720	11720	1660
621	20240708	091000	13761830	11830	11830	11830	11830	0
622	20240708	090900	13761830	11830	11830	11830	11830	2
623	20240708	090800	13738170	11710	11710	11740	11710	305
624	20240708	090700	10164300	11710	11710	11710	11710	0
625	20240708	090600	10164300	11710	11710	11710	11710	396
626	20240708	090500	5527140	11710	11720	11720	11710	92
627	20240708	090400	4449800	11710	11710	11710	11710	0
628	20240708	090300	4449800	11710	11710	11710	11710	0
629	20240708	090200	4449800	11710	11710	11710	11710	0
630	20240708	090100	4449800	11710	11710	11710	11710	0
631	20240708	090000	4449800	11710	11710	11710	11710	380