KissMeData/119860/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	202300	869797930	18000	18000	18000	18000	499
3	20240704	202200	869797930	18000	18000	18000	18000	0
4	20240704	202100	869797930	18000	18000	18000	18000	0
5	20240704	202000	869797930	18000	18000	18000	18000	0
6	20240704	201900	869797930	18000	18000	18000	18000	0
7	20240704	201800	869797930	18000	18000	18000	18000	0
8	20240704	201700	869797930	18000	18000	18000	18000	0
9	20240704	201600	869797930	18000	18000	18000	18000	0
10	20240704	201500	869797930	18000	18000	18000	18000	0
11	20240704	201400	869797930	18000	18000	18000	18000	0
12	20240704	201300	869797930	18000	18000	18000	18000	0
13	20240704	201200	869797930	18000	18000	18000	18000	0
14	20240704	201100	869797930	18000	18000	18000	18000	0
15	20240704	201000	869797930	18000	18000	18000	18000	0
16	20240704	200900	869797930	18000	18000	18000	18000	0
17	20240704	200800	869797930	18000	18000	18000	18000	0
18	20240704	200700	869797930	18000	18000	18000	18000	0
19	20240704	200600	869797930	18000	18000	18000	18000	0
20	20240704	200500	869797930	18000	18000	18000	18000	0
21	20240704	200400	869797930	18000	18000	18000	18000	0
22	20240704	200300	869797930	18000	18000	18000	18000	0
23	20240704	200200	869797930	18000	18000	18000	18000	0
24	20240704	200100	869797930	18000	18000	18000	18000	0
25	20240704	200000	869797930	18000	18000	18000	18000	0
26	20240704	195900	869797930	18000	18000	18000	18000	0
27	20240704	195800	869797930	18000	18000	18000	18000	0
28	20240704	195700	869797930	18000	18000	18000	18000	0
29	20240704	195600	869797930	18000	18000	18000	18000	0
30	20240704	195500	869797930	18000	18000	18000	18000	0
31	20240704	195400	869797930	18000	18000	18000	18000	0
32	20240704	195300	869797930	18000	18000	18000	18000	499
33	20240704	195200	869797930	18000	18000	18000	18000	0
34	20240704	195100	869797930	18000	18000	18000	18000	0
35	20240704	195000	869797930	18000	18000	18000	18000	0
36	20240704	194900	869797930	18000	18000	18000	18000	0
37	20240704	194800	869797930	18000	18000	18000	18000	0
38	20240704	194700	869797930	18000	18000	18000	18000	0
39	20240704	194600	869797930	18000	18000	18000	18000	0
40	20240704	194500	869797930	18000	18000	18000	18000	0
41	20240704	194400	869797930	18000	18000	18000	18000	0
42	20240704	194300	869797930	18000	18000	18000	18000	0
43	20240704	194200	869797930	18000	18000	18000	18000	0
44	20240704	194100	869797930	18000	18000	18000	18000	0
45	20240704	194000	869797930	18000	18000	18000	18000	0
46	20240704	193900	869797930	18000	18000	18000	18000	0
47	20240704	193800	869797930	18000	18000	18000	18000	0
48	20240704	193700	869797930	18000	18000	18000	18000	0
49	20240704	193600	869797930	18000	18000	18000	18000	0
50	20240704	193500	869797930	18000	18000	18000	18000	0
51	20240704	193400	869797930	18000	18000	18000	18000	0
52	20240704	193300	869797930	18000	18000	18000	18000	0
53	20240704	193200	869797930	18000	18000	18000	18000	0
54	20240704	193100	869797930	18000	18000	18000	18000	0
55	20240704	193000	869797930	18000	18000	18000	18000	0
56	20240704	192900	869797930	18000	18000	18000	18000	0
57	20240704	192800	869797930	18000	18000	18000	18000	0
58	20240704	192700	869797930	18000	18000	18000	18000	0
59	20240704	192600	869797930	18000	18000	18000	18000	0
60	20240704	192500	869797930	18000	18000	18000	18000	0
61	20240704	192400	869797930	18000	18000	18000	18000	0
62	20240704	192300	869797930	18000	18000	18000	18000	499
63	20240704	192200	869797930	18000	18000	18000	18000	0
64	20240704	192100	869797930	18000	18000	18000	18000	0
65	20240704	192000	869797930	18000	18000	18000	18000	0
66	20240704	191900	869797930	18000	18000	18000	18000	0
67	20240704	191800	869797930	18000	18000	18000	18000	0
68	20240704	191700	869797930	18000	18000	18000	18000	0
69	20240704	191600	869797930	18000	18000	18000	18000	0
70	20240704	191500	869797930	18000	18000	18000	18000	0
71	20240704	191400	869797930	18000	18000	18000	18000	0
72	20240704	191300	869797930	18000	18000	18000	18000	0
73	20240704	191200	869797930	18000	18000	18000	18000	0
74	20240704	191100	869797930	18000	18000	18000	18000	0
75	20240704	191000	869797930	18000	18000	18000	18000	0
76	20240704	190900	869797930	18000	18000	18000	18000	0
77	20240704	190800	869797930	18000	18000	18000	18000	0
78	20240704	190700	869797930	18000	18000	18000	18000	0
79	20240704	190600	869797930	18000	18000	18000	18000	0
80	20240704	190500	869797930	18000	18000	18000	18000	0
81	20240704	190400	869797930	18000	18000	18000	18000	0
82	20240704	190300	869797930	18000	18000	18000	18000	0
83	20240704	190200	869797930	18000	18000	18000	18000	0
84	20240704	190100	869797930	18000	18000	18000	18000	0
85	20240704	190000	869797930	18000	18000	18000	18000	0
86	20240704	185900	869797930	18000	18000	18000	18000	0
87	20240704	185800	869797930	18000	18000	18000	18000	0
88	20240704	185700	869797930	18000	18000	18000	18000	0
89	20240704	185600	869797930	18000	18000	18000	18000	0
90	20240704	185500	869797930	18000	18000	18000	18000	0
91	20240704	185400	869797930	18000	18000	18000	18000	0
92	20240704	185300	869797930	18000	18000	18000	18000	499
93	20240704	185200	869797930	18000	18000	18000	18000	0
94	20240704	185100	869797930	18000	18000	18000	18000	0
95	20240704	185000	869797930	18000	18000	18000	18000	0
96	20240704	184900	869797930	18000	18000	18000	18000	0
97	20240704	184800	869797930	18000	18000	18000	18000	0
98	20240704	184700	869797930	18000	18000	18000	18000	0
99	20240704	184600	869797930	18000	18000	18000	18000	0
100	20240704	184500	869797930	18000	18000	18000	18000	0
101	20240704	184400	869797930	18000	18000	18000	18000	0
102	20240704	184300	869797930	18000	18000	18000	18000	0
103	20240704	184200	869797930	18000	18000	18000	18000	0
104	20240704	184100	869797930	18000	18000	18000	18000	0
105	20240704	184000	869797930	18000	18000	18000	18000	0
106	20240704	183900	869797930	18000	18000	18000	18000	0
107	20240704	183800	869797930	18000	18000	18000	18000	0
108	20240704	183700	869797930	18000	18000	18000	18000	0
109	20240704	183600	869797930	18000	18000	18000	18000	0
110	20240704	183500	869797930	18000	18000	18000	18000	0
111	20240704	183400	869797930	18000	18000	18000	18000	0
112	20240704	183300	869797930	18000	18000	18000	18000	0
113	20240704	183200	869797930	18000	18000	18000	18000	0
114	20240704	183100	869797930	18000	18000	18000	18000	0
115	20240704	183000	869797930	18000	18000	18000	18000	0
116	20240704	182900	869797930	18000	18000	18000	18000	0
117	20240704	182800	869797930	18000	18000	18000	18000	0
118	20240704	182700	869797930	18000	18000	18000	18000	0
119	20240704	182600	869797930	18000	18000	18000	18000	0
120	20240704	182500	869797930	18000	18000	18000	18000	0
121	20240704	182400	869797930	18000	18000	18000	18000	0
122	20240704	182300	869797930	18000	18000	18000	18000	499
123	20240704	182200	869797930	18000	18000	18000	18000	0
124	20240704	182100	869797930	18000	18000	18000	18000	0
125	20240704	182000	869797930	18000	18000	18000	18000	0
126	20240704	181900	869797930	18000	18000	18000	18000	0
127	20240704	181800	869797930	18000	18000	18000	18000	0
128	20240704	181700	869797930	18000	18000	18000	18000	0
129	20240704	181600	869797930	18000	18000	18000	18000	0
130	20240704	181500	869797930	18000	18000	18000	18000	0
131	20240704	181400	869797930	18000	18000	18000	18000	0
132	20240704	181300	869797930	18000	18000	18000	18000	0
133	20240704	181200	869797930	18000	18000	18000	18000	0
134	20240704	181100	869797930	18000	18000	18000	18000	0
135	20240704	181000	869797930	18000	18000	18000	18000	0
136	20240704	180900	869797930	18000	18000	18000	18000	0
137	20240704	180800	869797930	18000	18000	18000	18000	0
138	20240704	180700	869797930	18000	18000	18000	18000	0
139	20240704	180600	869797930	18000	18000	18000	18000	0
140	20240704	180500	869797930	18000	18000	18000	18000	0
141	20240704	180400	869797930	18000	18000	18000	18000	0
142	20240704	180300	869797930	18000	18000	18000	18000	0
143	20240704	180200	869797930	18000	18000	18000	18000	0
144	20240704	180100	869797930	18000	18000	18000	18000	0
145	20240704	180000	869797930	18000	18000	18000	18000	0
146	20240704	175900	869797930	18000	18000	18000	18000	0
147	20240704	175800	869797930	18000	18000	18000	18000	0
148	20240704	175700	869797930	18000	18000	18000	18000	0
149	20240704	175600	869797930	18000	18000	18000	18000	0
150	20240704	175500	869797930	18000	18000	18000	18000	0
151	20240704	175400	869797930	18000	18000	18000	18000	0
152	20240704	175300	869797930	18000	18000	18000	18000	499
153	20240704	175200	869797930	18000	18000	18000	18000	0
154	20240704	175100	869797930	18000	18000	18000	18000	0
155	20240704	175000	869797930	18000	18000	18000	18000	0
156	20240704	174900	869797930	18000	18000	18000	18000	0
157	20240704	174800	869797930	18000	18000	18000	18000	0
158	20240704	174700	869797930	18000	18000	18000	18000	0
159	20240704	174600	869797930	18000	18000	18000	18000	0
160	20240704	174500	869797930	18000	18000	18000	18000	0
161	20240704	174400	869797930	18000	18000	18000	18000	0
162	20240704	174300	869797930	18000	18000	18000	18000	0
163	20240704	174200	869797930	18000	18000	18000	18000	0
164	20240704	174100	869797930	18000	18000	18000	18000	0
165	20240704	174000	869797930	18000	18000	18000	18000	0
166	20240704	173900	869797930	18000	18000	18000	18000	0
167	20240704	173800	869797930	18000	18000	18000	18000	0
168	20240704	173700	869797930	18000	18000	18000	18000	0
169	20240704	173600	869797930	18000	18000	18000	18000	0
170	20240704	173500	869797930	18000	18000	18000	18000	0
171	20240704	173400	869797930	18000	18000	18000	18000	0
172	20240704	173300	869797930	18000	18000	18000	18000	0
173	20240704	173200	869797930	18000	18000	18000	18000	0
174	20240704	173100	869797930	18000	18000	18000	18000	0
175	20240704	173000	869797930	18000	18000	18000	18000	0
176	20240704	172900	869797930	18000	18000	18000	18000	0
177	20240704	172800	869797930	18000	18000	18000	18000	0
178	20240704	172700	869797930	18000	18000	18000	18000	0
179	20240704	172600	869797930	18000	18000	18000	18000	0
180	20240704	172500	869797930	18000	18000	18000	18000	0
181	20240704	172400	869797930	18000	18000	18000	18000	0
182	20240704	172300	869797930	18000	18000	18000	18000	499
183	20240704	172200	869797930	18000	18000	18000	18000	0
184	20240704	172100	869797930	18000	18000	18000	18000	0
185	20240704	172000	869797930	18000	18000	18000	18000	0
186	20240704	171900	869797930	18000	18000	18000	18000	0
187	20240704	171800	869797930	18000	18000	18000	18000	0
188	20240704	171700	869797930	18000	18000	18000	18000	0
189	20240704	171600	869797930	18000	18000	18000	18000	0
190	20240704	171500	869797930	18000	18000	18000	18000	0
191	20240704	171400	869797930	18000	18000	18000	18000	0
192	20240704	171300	869797930	18000	18000	18000	18000	0
193	20240704	171200	869797930	18000	18000	18000	18000	0
194	20240704	171100	869797930	18000	18000	18000	18000	0
195	20240704	171000	869797930	18000	18000	18000	18000	0
196	20240704	170900	869797930	18000	18000	18000	18000	0
197	20240704	170800	869797930	18000	18000	18000	18000	0
198	20240704	170700	869797930	18000	18000	18000	18000	0
199	20240704	170600	869797930	18000	18000	18000	18000	0
200	20240704	170500	869797930	18000	18000	18000	18000	0
201	20240704	170400	869797930	18000	18000	18000	18000	0
202	20240704	170300	869797930	18000	18000	18000	18000	0
203	20240704	170200	869797930	18000	18000	18000	18000	0
204	20240704	170100	869797930	18000	18000	18000	18000	0
205	20240704	170000	869797930	18000	18000	18000	18000	0
206	20240704	165900	869797930	18000	18000	18000	18000	0
207	20240704	165800	869797930	18000	18000	18000	18000	0
208	20240704	165700	869797930	18000	18000	18000	18000	0
209	20240704	165600	869797930	18000	18000	18000	18000	0
210	20240704	165500	869797930	18000	18000	18000	18000	0
211	20240704	165400	869797930	18000	18000	18000	18000	0
212	20240704	165300	869797930	18000	18000	18000	18000	499
213	20240704	165200	869797930	18000	18000	18000	18000	0
214	20240704	165100	869797930	18000	18000	18000	18000	0
215	20240704	165000	869797930	18000	18000	18000	18000	0
216	20240704	164900	869797930	18000	18000	18000	18000	0
217	20240704	164800	869797930	18000	18000	18000	18000	0
218	20240704	164700	869797930	18000	18000	18000	18000	0
219	20240704	164600	869797930	18000	18000	18000	18000	0
220	20240704	164500	869797930	18000	18000	18000	18000	0
221	20240704	164400	869797930	18000	18000	18000	18000	0
222	20240704	164300	869797930	18000	18000	18000	18000	0
223	20240704	164200	869797930	18000	18000	18000	18000	0
224	20240704	164100	869797930	18000	18000	18000	18000	0
225	20240704	164000	869797930	18000	18000	18000	18000	0
226	20240704	163900	869797930	18000	18000	18000	18000	0
227	20240704	163800	869797930	18000	18000	18000	18000	0
228	20240704	163700	869797930	18000	18000	18000	18000	0
229	20240704	163600	869797930	18000	18000	18000	18000	0
230	20240704	163500	869797930	18000	18000	18000	18000	0
231	20240704	163400	869797930	18000	18000	18000	18000	0
232	20240704	163300	869797930	18000	18000	18000	18000	0
233	20240704	163200	869797930	18000	18000	18000	18000	0
234	20240704	163100	869797930	18000	18000	18000	18000	0
235	20240704	163000	869797930	18000	18000	18000	18000	0
236	20240704	162900	869797930	18000	18000	18000	18000	0
237	20240704	162800	869797930	18000	18000	18000	18000	0
238	20240704	162700	869797930	18000	18000	18000	18000	0
239	20240704	162600	869797930	18000	18000	18000	18000	0
240	20240704	162500	869797930	18000	18000	18000	18000	0
241	20240704	162400	869797930	18000	18000	18000	18000	0
242	20240704	162300	869797930	18000	18000	18000	18000	499
243	20240704	162200	869797930	18000	18000	18000	18000	0
244	20240704	162100	869797930	18000	18000	18000	18000	0
245	20240704	162000	869797930	18000	18000	18000	18000	0
246	20240704	161900	869797930	18000	18000	18000	18000	0
247	20240704	161800	869797930	18000	18000	18000	18000	0
248	20240704	161700	869797930	18000	18000	18000	18000	0
249	20240704	161600	869797930	18000	18000	18000	18000	0
250	20240704	161500	869797930	18000	18000	18000	18000	0
251	20240704	161400	869797930	18000	18000	18000	18000	0
252	20240704	161300	869797930	18000	18000	18000	18000	0
253	20240704	161200	869797930	18000	18000	18000	18000	0
254	20240704	161100	869797930	18000	18000	18000	18000	0
255	20240704	161000	869797930	18000	18000	18000	18000	0
256	20240704	160900	869797930	18000	18000	18000	18000	0
257	20240704	160800	869797930	18000	18000	18000	18000	0
258	20240704	160700	869797930	18000	18000	18000	18000	0
259	20240704	160600	869797930	18000	18000	18000	18000	0
260	20240704	160500	869797930	18000	18000	18000	18000	0
261	20240704	160400	869797930	18000	18000	18000	18000	0
262	20240704	160300	869797930	18000	18000	18000	18000	0
263	20240704	160200	869797930	18000	18000	18000	18000	0
264	20240704	160100	869797930	18000	18000	18000	18000	0
265	20240704	160000	869797930	18000	18000	18000	18000	0
266	20240704	155900	869797930	18000	18000	18000	18000	0
267	20240704	155800	869797930	18000	18000	18000	18000	0
268	20240704	155700	869797930	18000	18000	18000	18000	0
269	20240704	155600	869797930	18000	18000	18000	18000	0
270	20240704	155500	869797930	18000	18000	18000	18000	0
271	20240704	155400	869797930	18000	18000	18000	18000	0
272	20240704	155300	869797930	18000	18000	18000	18000	499
273	20240704	155200	869797930	18000	18000	18000	18000	0
274	20240704	155100	869797930	18000	18000	18000	18000	0
275	20240704	155000	869797930	18000	18000	18000	18000	0
276	20240704	154900	869797930	18000	18000	18000	18000	0
277	20240704	154800	869797930	18000	18000	18000	18000	0
278	20240704	154700	869797930	18000	18000	18000	18000	0
279	20240704	154600	869797930	18000	18000	18000	18000	0
280	20240704	154500	869797930	18000	18000	18000	18000	0
281	20240704	154400	869797930	18000	18000	18000	18000	0
282	20240704	154300	869797930	18000	18000	18000	18000	0
283	20240704	154200	869797930	18000	18000	18000	18000	0
284	20240704	154100	869797930	18000	18000	18000	18000	0
285	20240704	154000	869797930	18000	18000	18000	18000	0
286	20240704	153900	869797930	18000	18000	18000	18000	0
287	20240704	153800	869797930	18000	18000	18000	18000	0
288	20240704	153700	869797930	18000	18000	18000	18000	0
289	20240704	153600	869797930	18000	18000	18000	18000	0
290	20240704	153500	869797930	18000	18000	18000	18000	0
291	20240704	153400	869797930	18000	18000	18000	18000	0
292	20240704	153300	869797930	18000	18000	18000	18000	0
293	20240704	153200	869797930	18000	18000	18000	18000	0
294	20240704	153100	869797930	18000	18000	18000	18000	0
295	20240704	153000	869797930	18000	18000	18000	18000	499
296	20240704	152900	860815930	18010	18010	18010	18010	0
297	20240704	152800	860815930	18010	18010	18010	18010	0
298	20240704	152700	860815930	18010	18010	18010	18010	0
299	20240704	152600	860815930	18010	18010	18010	18010	0
300	20240704	152500	860815930	18010	18010	18010	18010	0
301	20240704	152400	860815930	18010	18010	18010	18010	0
302	20240704	152300	860815930	18010	18010	18010	18010	0
303	20240704	152200	860815930	18010	18010	18010	18010	0
304	20240704	152100	860815930	18010	18010	18010	18010	0
305	20240704	152000	860815930	18010	18010	18010	18010	0
306	20240704	151900	860815930	18010	18010	18010	18010	46
307	20240704	151800	859987470	18010	18000	18010	18000	11
308	20240704	151700	859789380	18010	18000	18010	18000	61
309	20240704	151600	858690810	18000	18000	18000	18000	7
310	20240704	151500	858564810	18010	18000	18010	18000	81
311	20240704	151400	857106060	18000	18010	18010	18000	80
312	20240704	151300	855665310	18000	18000	18000	18000	105
313	20240704	151200	853775310	18000	18000	18000	18000	6
314	20240704	151100	853667310	18000	18000	18010	18000	1171
315	20240704	151000	832588280	18000	18000	18000	18000	16
316	20240704	150900	832300280	18000	18000	18000	18000	206
317	20240704	150800	828592280	18000	18000	18000	18000	7
318	20240704	150700	828466280	18010	18000	18010	18000	119
319	20240704	150600	826323140	18000	18000	18000	18000	16
320	20240704	150500	826035140	18000	18000	18000	18000	596
321	20240704	150400	815307140	18000	18010	18010	18000	119
322	20240704	150300	813164000	18000	18000	18000	18000	7
323	20240704	150200	813038000	18000	18000	18000	18000	39
324	20240704	150100	812336000	18000	18000	18010	18000	15
325	20240704	150000	812065900	18000	18000	18010	18000	124
326	20240704	145900	809832730	18000	18000	18000	18000	6
327	20240704	145800	809724730	18000	18000	18000	18000	5
328	20240704	145700	809634730	18000	18000	18000	18000	7
329	20240704	145600	809508730	18000	18000	18010	18000	139
330	20240704	145500	807005600	18000	18000	18000	18000	7
331	20240704	145400	806879600	18000	18000	18000	18000	5
332	20240704	145300	806789600	18010	18000	18010	18000	139
333	20240704	145200	804286470	18000	18000	18000	18000	7
334	20240704	145100	804160470	18000	18000	18000	18000	5
335	20240704	145000	804070470	18000	18000	18000	18000	0
336	20240704	144900	804070470	18000	18010	18010	18000	119
337	20240704	144800	801927290	18000	18000	18000	18000	2
338	20240704	144700	801891290	18010	18010	18010	18010	0
339	20240704	144600	801891290	18010	18010	18010	18010	10
340	20240704	144500	801711190	18010	18010	18010	18010	110
341	20240704	144400	799730090	18000	18000	18000	18000	0
342	20240704	144300	799730090	18000	18000	18000	18000	3043
343	20240704	144200	744956090	18010	18010	18010	18010	0
344	20240704	144100	744956090	18010	18010	18010	18010	0
345	20240704	144000	744956090	18010	18010	18010	18010	114
346	20240704	143900	742902950	18000	18000	18000	18000	100
347	20240704	143800	741102950	18010	18010	18010	18010	10
348	20240704	143700	740922850	18000	18000	18000	18000	5
349	20240704	143600	740832850	18000	18000	18000	18000	0
350	20240704	143500	740832850	18000	18000	18000	18000	0
351	20240704	143400	740832850	18000	18000	18000	18000	0
352	20240704	143300	740832850	18000	18000	18000	18000	0
353	20240704	143200	740832850	18000	18000	18000	18000	24
354	20240704	143100	740400850	18000	18010	18010	18000	135
355	20240704	143000	737969550	18000	18000	18000	18000	33
356	20240704	142900	737375550	18010	18010	18010	18010	0
357	20240704	142800	737375550	18010	18010	18010	18010	0
358	20240704	142700	737375550	18010	18010	18010	18010	0
359	20240704	142600	737375550	18010	18010	18010	18010	0
360	20240704	142500	737375550	18010	18010	18010	18010	0
361	20240704	142400	737375550	18010	18010	18010	18010	0
362	20240704	142300	737375550	18010	18010	18010	18010	0
363	20240704	142200	737375550	18010	18010	18010	18010	10
364	20240704	142100	737195450	18000	18000	18000	18000	0
365	20240704	142000	737195450	18000	18000	18000	18000	0
366	20240704	141900	737195450	18000	18000	18000	18000	10
367	20240704	141800	737015450	18000	18000	18000	18000	1429
368	20240704	141700	711293450	18000	18000	18000	18000	2216
369	20240704	141600	671405450	18010	18010	18010	18010	0
370	20240704	141500	671405450	18010	18000	18010	18000	1575
371	20240704	141400	643054360	18010	18010	18010	18010	10
372	20240704	141300	642874260	18010	18010	18010	18010	0
373	20240704	141200	642874260	18010	18000	18010	18000	1791
374	20240704	141100	610632640	18010	18010	18010	18010	0
375	20240704	141000	610632640	18010	18000	18010	18000	4177
376	20240704	140900	535426990	18010	18010	18010	18010	0
377	20240704	140800	535426990	18010	18010	18010	18010	0
378	20240704	140700	535426990	18010	18010	18010	18010	0
379	20240704	140600	535426990	18010	18010	18010	18010	19
380	20240704	140500	535084800	18010	18010	18010	18010	0
381	20240704	140400	535084800	18010	18010	18010	18010	0
382	20240704	140300	535084800	18010	18010	18010	18010	0
383	20240704	140200	535084800	18010	18010	18010	18010	0
384	20240704	140100	535084800	18010	18010	18010	18010	0
385	20240704	140000	535084800	18010	18010	18010	18010	0
386	20240704	135900	535084800	18010	18000	18010	18000	754
387	20240704	135800	521511740	18010	18010	18010	18010	0
388	20240704	135700	521511740	18010	18010	18010	18010	0
389	20240704	135600	521511740	18010	18010	18010	18010	0
390	20240704	135500	521511740	18010	18010	18010	18010	0
391	20240704	135400	521511740	18010	18010	18010	18010	0
392	20240704	135300	521511740	18010	18010	18010	18010	0
393	20240704	135200	521511740	18010	18010	18010	18010	0
394	20240704	135100	521511740	18010	18000	18010	18000	140
395	20240704	135000	518990550	18000	18000	18000	18000	10
396	20240704	134900	518810550	18000	18000	18000	18000	45
397	20240704	134800	518000550	18000	18000	18000	18000	0
398	20240704	134700	518000550	18000	18000	18000	18000	0
399	20240704	134600	518000550	18000	18000	18000	18000	0
400	20240704	134500	518000550	18000	18000	18000	18000	0
401	20240704	134400	518000550	18000	18000	18000	18000	111
402	20240704	134300	516002550	18000	18000	18000	18000	0
403	20240704	134200	516002550	18000	18000	18000	18000	0
404	20240704	134100	516002550	18000	18000	18010	18000	3
405	20240704	134000	515948540	18000	18000	18000	18000	0
406	20240704	133900	515948540	18000	18000	18000	18000	0
407	20240704	133800	515948540	18000	18000	18000	18000	0
408	20240704	133700	515948540	18000	18000	18000	18000	0
409	20240704	133600	515948540	18000	18000	18000	18000	0
410	20240704	133500	515948540	18000	18000	18000	18000	83
411	20240704	133400	514454540	18000	18000	18000	18000	0
412	20240704	133300	514454540	18000	18000	18000	18000	0
413	20240704	133200	514454540	18000	18000	18000	18000	0
414	20240704	133100	514454540	18000	18000	18000	18000	30
415	20240704	133000	513914540	18010	18010	18010	18010	0
416	20240704	132900	513914540	18010	18010	18010	18010	0
417	20240704	132800	513914540	18010	18010	18010	18010	0
418	20240704	132700	513914540	18010	18010	18010	18010	0
419	20240704	132600	513914540	18010	18010	18010	18010	0
420	20240704	132500	513914540	18010	18010	18010	18010	0
421	20240704	132400	513914540	18010	18010	18010	18010	0
422	20240704	132300	513914540	18010	18000	18010	18000	372
423	20240704	132200	507217460	18000	18000	18000	18000	0
424	20240704	132100	507217460	18000	18000	18000	18000	0
425	20240704	132000	507217460	18000	18000	18000	18000	0
426	20240704	131900	507217460	18000	18000	18000	18000	0
427	20240704	131800	507217460	18000	18000	18000	18000	0
428	20240704	131700	507217460	18000	18000	18000	18000	30
429	20240704	131600	506677460	18010	18010	18010	18010	0
430	20240704	131500	506677460	18010	18010	18010	18010	0
431	20240704	131400	506677460	18010	18010	18010	18010	0
432	20240704	131300	506677460	18010	18010	18010	18010	0
433	20240704	131200	506677460	18010	18000	18010	18000	606
434	20240704	131100	495768320	18000	18000	18000	18000	0
435	20240704	131000	495768320	18000	18000	18000	18000	0
436	20240704	130900	495768320	18000	18000	18000	18000	33
437	20240704	130800	495174320	18000	18000	18000	18000	0
438	20240704	130700	495174320	18000	18000	18000	18000	0
439	20240704	130600	495174320	18000	18000	18000	18000	0
440	20240704	130500	495174320	18000	18000	18000	18000	164
441	20240704	130400	492222320	18000	18000	18000	18000	0
442	20240704	130300	492222320	18000	18000	18000	18000	43
443	20240704	130200	491448320	18000	18000	18000	18000	0
444	20240704	130100	491448320	18000	18000	18000	18000	0
445	20240704	130000	491448320	18000	18000	18000	18000	0
446	20240704	125900	491448320	18000	18000	18000	18000	0
447	20240704	125800	491448320	18000	18000	18000	18000	34
448	20240704	125700	490836320	18000	18000	18000	18000	0
449	20240704	125600	490836320	18000	18000	18000	18000	3
450	20240704	125500	490782320	18000	18000	18000	18000	0
451	20240704	125400	490782320	18000	18000	18000	18000	0
452	20240704	125300	490782320	18000	18000	18000	18000	41
453	20240704	125200	490044320	18000	18000	18000	18000	0
454	20240704	125100	490044320	18000	18000	18000	18000	0
455	20240704	125000	490044320	18000	18000	18000	18000	0
456	20240704	124900	490044320	18000	18000	18000	18000	0
457	20240704	124800	490044320	18000	18000	18000	18000	0
458	20240704	124700	490044320	18000	18000	18000	18000	0
459	20240704	124600	490044320	18000	18000	18000	18000	0
460	20240704	124500	490044320	18000	18000	18000	18000	0
461	20240704	124400	490044320	18000	18000	18000	18000	111
462	20240704	124300	488046320	18000	18000	18000	18000	82
463	20240704	124200	486570320	18000	18000	18000	18000	0
464	20240704	124100	486570320	18000	18000	18000	18000	4
465	20240704	124000	486498320	18000	18000	18000	18000	0
466	20240704	123900	486498320	18000	18000	18000	18000	3
467	20240704	123800	486444320	18000	18000	18000	18000	118
468	20240704	123700	484320320	18000	18000	18000	18000	41
469	20240704	123600	483582320	18010	18010	18010	18010	0
470	20240704	123500	483582320	18010	18000	18010	18000	891
471	20240704	123400	467543070	18000	18000	18000	18000	0
472	20240704	123300	467543070	18000	18000	18000	18000	0
473	20240704	123200	467543070	18000	18000	18000	18000	0
474	20240704	123100	467543070	18000	18000	18000	18000	0
475	20240704	123000	467543070	18000	18000	18000	18000	0
476	20240704	122900	467543070	18000	18000	18000	18000	34
477	20240704	122800	466931070	18000	18000	18000	18000	0
478	20240704	122700	466931070	18000	18000	18000	18000	0
479	20240704	122600	466931070	18000	18000	18000	18000	82
480	20240704	122500	465455070	18000	18000	18000	18000	0
481	20240704	122400	465455070	18000	18000	18000	18000	0
482	20240704	122300	465455070	18000	18000	18000	18000	0
483	20240704	122200	465455070	18000	18000	18000	18000	0
484	20240704	122100	465455070	18000	18000	18000	18000	0
485	20240704	122000	465455070	18000	18000	18000	18000	0
486	20240704	121900	465455070	18000	18000	18000	18000	0
487	20240704	121800	465455070	18000	18000	18000	18000	1
488	20240704	121700	465437070	18000	18000	18000	18000	0
489	20240704	121600	465437070	18000	18000	18000	18000	0
490	20240704	121500	465437070	18000	18000	18000	18000	0
491	20240704	121400	465437070	18000	18000	18000	18000	0
492	20240704	121300	465437070	18000	18000	18000	18000	5
493	20240704	121200	465347070	18010	18010	18010	18010	0
494	20240704	121100	465347070	18010	18010	18010	18010	0
495	20240704	121000	465347070	18010	18010	18010	18010	0
496	20240704	120900	465347070	18010	18010	18010	18010	48
497	20240704	120800	464482590	18000	18000	18000	18000	0
498	20240704	120700	464482590	18000	18000	18000	18000	0
499	20240704	120600	464482590	18000	18000	18000	18000	34
500	20240704	120500	463870590	18010	18010	18010	18010	0
501	20240704	120400	463870590	18010	18010	18010	18010	0
502	20240704	120300	463870590	18010	18010	18010	18010	0
503	20240704	120200	463870590	18010	18010	18010	18010	0
504	20240704	120100	463870590	18010	18010	18010	18010	0
505	20240704	120000	463870590	18010	18010	18010	18010	0
506	20240704	115900	463870590	18010	18010	18010	18010	0
507	20240704	115800	463870590	18010	18010	18010	18010	0
508	20240704	115700	463870590	18010	18010	18010	18010	0
509	20240704	115600	463870590	18010	18010	18010	18010	0
510	20240704	115500	463870590	18010	18010	18010	18010	0
511	20240704	115400	463870590	18010	18010	18010	18010	0
512	20240704	115300	463870590	18010	18010	18010	18010	0
513	20240704	115200	463870590	18010	18010	18010	18010	0
514	20240704	115100	463870590	18010	18010	18010	18010	0
515	20240704	115000	463870590	18010	18000	18010	18000	234
516	20240704	114900	459657530	18000	18000	18000	18000	0
517	20240704	114800	459657530	18000	18000	18000	18000	356
518	20240704	114700	453249530	18000	18000	18000	18000	0
519	20240704	114600	453249530	18000	18000	18000	18000	0
520	20240704	114500	453249530	18000	18000	18000	18000	0
521	20240704	114400	453249530	18000	18000	18000	18000	0
522	20240704	114300	453249530	18000	18000	18000	18000	0
523	20240704	114200	453249530	18000	18000	18000	18000	0
524	20240704	114100	453249530	18000	18000	18000	18000	0
525	20240704	114000	453249530	18000	18000	18000	18000	0
526	20240704	113900	453249530	18000	18000	18000	18000	0
527	20240704	113800	453249530	18000	18000	18000	18000	1
528	20240704	113700	453231530	18000	18000	18000	18000	0
529	20240704	113600	453231530	18000	18000	18000	18000	0
530	20240704	113500	453231530	18000	18000	18000	18000	0
531	20240704	113400	453231530	18000	18000	18000	18000	4
532	20240704	113300	453159530	18000	18000	18000	18000	0
533	20240704	113200	453159530	18000	18000	18000	18000	0
534	20240704	113100	453159530	18000	18000	18000	18000	30
535	20240704	113000	452619530	18000	18000	18000	18000	0
536	20240704	112900	452619530	18000	18000	18000	18000	0
537	20240704	112800	452619530	18000	18000	18000	18000	0
538	20240704	112700	452619530	18000	18000	18000	18000	0
539	20240704	112600	452619530	18000	18000	18000	18000	0
540	20240704	112500	452619530	18000	18000	18000	18000	0
541	20240704	112400	452619530	18000	18000	18000	18000	0
542	20240704	112300	452619530	18000	18000	18000	18000	0
543	20240704	112200	452619530	18000	18000	18000	18000	0
544	20240704	112100	452619530	18000	18000	18000	18000	0
545	20240704	112000	452619530	18000	18000	18000	18000	2
546	20240704	111900	452583530	18000	18000	18000	18000	47
547	20240704	111800	451737530	18000	18000	18000	18000	0
548	20240704	111700	451737530	18000	18000	18000	18000	0
549	20240704	111600	451737530	18000	18000	18000	18000	0
550	20240704	111500	451737530	18000	18000	18000	18000	100
551	20240704	111400	449937530	18000	18000	18000	18000	82
552	20240704	111300	448461530	18000	18000	18000	18000	0
553	20240704	111200	448461530	18000	18000	18000	18000	10
554	20240704	111100	448281530	18000	18000	18000	18000	0
555	20240704	111000	448281530	18000	18000	18010	18000	55
556	20240704	110900	447291350	18000	18000	18000	18000	0
557	20240704	110800	447291350	18000	18000	18000	18000	0
558	20240704	110700	447291350	18000	18000	18000	18000	0
559	20240704	110600	447291350	18000	18000	18000	18000	0
560	20240704	110500	447291350	18000	18000	18000	18000	0
561	20240704	110400	447291350	18000	18000	18000	18000	0
562	20240704	110300	447291350	18000	18000	18000	18000	1
563	20240704	110200	447273350	18000	18000	18000	18000	0
564	20240704	110100	447273350	18000	18000	18000	18000	0
565	20240704	110000	447273350	18000	18000	18000	18000	0
566	20240704	105900	447273350	18000	18000	18000	18000	39
567	20240704	105800	446571350	18000	18000	18000	18000	0
568	20240704	105700	446571350	18000	18000	18000	18000	0
569	20240704	105600	446571350	18000	18000	18000	18000	0
570	20240704	105500	446571350	18000	18000	18000	18000	1
571	20240704	105400	446553350	18000	18000	18000	18000	10
572	20240704	105300	446373350	18000	18000	18000	18000	10
573	20240704	105200	446193350	18000	18000	18000	18000	0
574	20240704	105100	446193350	18000	18000	18000	18000	6
575	20240704	105000	446085350	18000	18000	18000	18000	1
576	20240704	104900	446067350	18000	18000	18000	18000	0
577	20240704	104800	446067350	18000	18000	18000	18000	0
578	20240704	104700	446067350	18000	18000	18000	18000	117
579	20240704	104600	443961350	18000	18000	18000	18000	1
580	20240704	104500	443943350	18000	18000	18000	18000	41
581	20240704	104400	443205350	18000	18000	18000	18000	0
582	20240704	104300	443205350	18000	18000	18000	18000	0
583	20240704	104200	443205350	18000	18000	18000	18000	61
584	20240704	104100	442107350	18000	18000	18000	18000	0
585	20240704	104000	442107350	18000	18000	18000	18000	0
586	20240704	103900	442107350	18000	18000	18000	18000	41
587	20240704	103800	441369350	18000	18000	18000	18000	0
588	20240704	103700	441369350	18000	18000	18000	18000	0
589	20240704	103600	441369350	18000	18000	18000	18000	252
590	20240704	103500	436833350	18000	18000	18000	18000	352
591	20240704	103400	430497350	18000	18000	18000	18000	0
592	20240704	103300	430497350	18000	18000	18000	18000	0
593	20240704	103200	430497350	18000	18000	18000	18000	0
594	20240704	103100	430497350	18000	18000	18000	18000	41
595	20240704	103000	429759350	18000	18000	18000	18000	44
596	20240704	102900	428967350	18000	18000	18000	18000	0
597	20240704	102800	428967350	18000	18000	18000	18000	0
598	20240704	102700	428967350	18000	18000	18000	18000	2
599	20240704	102600	428931350	18000	18000	18000	18000	595
600	20240704	102500	418221350	18000	18000	18000	18000	1
601	20240704	102400	418203350	18000	18000	18000	18000	0
602	20240704	102300	418203350	18000	18000	18000	18000	0
603	20240704	102200	418203350	18000	18000	18000	18000	11
604	20240704	102100	418005350	18000	18000	18000	18000	0
605	20240704	102000	418005350	18000	18000	18000	18000	95
606	20240704	101900	416295350	18000	18000	18000	18000	152
607	20240704	101800	413559350	18010	18010	18010	18010	0
608	20240704	101700	413559350	18010	18010	18010	18010	0
609	20240704	101600	413559350	18010	18010	18010	18010	1
610	20240704	101500	413541340	18000	18000	18000	18000	76
611	20240704	101400	412173340	18000	18000	18000	18000	0
612	20240704	101300	412173340	18000	18000	18000	18000	82
613	20240704	101200	410697340	18000	18000	18000	18000	0
614	20240704	101100	410697340	18000	18000	18000	18000	0
615	20240704	101000	410697340	18000	18000	18000	18000	0
616	20240704	100900	410697340	18000	18000	18000	18000	60
617	20240704	100800	409617340	18000	18000	18000	18000	62
618	20240704	100700	408501340	18000	18000	18000	18000	0
619	20240704	100600	408501340	18000	18000	18000	18000	102
620	20240704	100500	406665340	18000	18000	18000	18000	0
621	20240704	100400	406665340	18000	18000	18000	18000	40
622	20240704	100300	405945340	18000	18000	18000	18000	0
623	20240704	100200	405945340	18000	18000	18000	18000	2
624	20240704	100100	405909340	18000	18000	18000	18000	0
625	20240704	100000	405909340	18000	18000	18000	18000	0
626	20240704	095900	405909340	18000	18000	18000	18000	1
627	20240704	095800	405891340	18000	18000	18000	18000	0
628	20240704	095700	405891340	18000	18000	18000	18000	6
629	20240704	095600	405783340	18000	18000	18000	18000	0
630	20240704	095500	405783340	18000	18000	18000	18000	5
631	20240704	095400	405693340	18000	18000	18000	18000	100
632	20240704	095300	403893340	18010	18000	18010	18000	178
633	20240704	095200	400688470	18000	18000	18000	18000	0
634	20240704	095100	400688470	18000	18000	18000	18000	0
635	20240704	095000	400688470	18000	18000	18000	18000	98
636	20240704	094900	398924470	18000	18000	18000	18000	0
637	20240704	094800	398924470	18000	18000	18000	18000	123
638	20240704	094700	396710470	18000	18000	18000	18000	0
639	20240704	094600	396710470	18000	18000	18000	18000	1
640	20240704	094500	396692470	18000	18000	18000	18000	24
641	20240704	094400	396260470	18000	18000	18000	18000	0
642	20240704	094300	396260470	18000	18000	18000	18000	0
643	20240704	094200	396260470	18000	18000	18000	18000	7
644	20240704	094100	396134470	18000	18000	18000	18000	7
645	20240704	094000	396008470	18010	18010	18010	18010	0
646	20240704	093900	396008470	18010	18010	18010	18010	0
647	20240704	093800	396008470	18010	18010	18010	18010	0
648	20240704	093700	396008470	18010	18010	18010	18010	0
649	20240704	093600	396008470	18010	18010	18010	18010	0
650	20240704	093500	396008470	18010	18000	18010	18000	763
651	20240704	093400	382272660	18000	18000	18000	18000	0
652	20240704	093300	382272660	18000	18000	18000	18000	0
653	20240704	093200	382272660	18000	18000	18000	18000	1
654	20240704	093100	382254660	18000	18000	18000	18000	92
655	20240704	093000	380598660	18000	18000	18000	18000	30
656	20240704	092900	380058660	18000	18000	18000	18000	0
657	20240704	092800	380058660	18000	18000	18000	18000	11
658	20240704	092700	379860660	18010	18010	18010	18010	0
659	20240704	092600	379860660	18010	18010	18010	18010	0
660	20240704	092500	379860660	18010	18010	18010	18010	0
661	20240704	092400	379860660	18010	18010	18010	18010	11
662	20240704	092300	379662550	18010	18000	18010	18000	1000
663	20240704	092200	361660490	18000	18000	18000	18000	0
664	20240704	092100	361660490	18000	18000	18000	18000	30
665	20240704	092000	361120490	18010	18010	18010	18010	1
666	20240704	091900	361102480	18010	18010	18010	18010	1582
667	20240704	091800	332610660	18010	17970	18010	17970	12416
668	20240704	091700	109089540	17960	17960	17960	17960	2874
669	20240704	091600	57472500	17960	17960	17960	17960	0
670	20240704	091500	57472500	17960	17960	17960	17960	0
671	20240704	091400	57472500	17960	17960	17960	17960	151
672	20240704	091300	54760540	17970	17970	17970	17970	0
673	20240704	091200	54760540	17970	17970	17970	17970	25
674	20240704	091100	54311290	17960	17960	17960	17960	0
675	20240704	091000	54311290	17960	17960	17960	17960	0
676	20240704	090900	54311290	17960	17960	17960	17960	301
677	20240704	090800	48905330	17970	17970	17970	17970	1
678	20240704	090700	48887360	17970	17960	17970	17960	21
679	20240704	090600	48510190	17960	17970	17970	17960	1628
680	20240704	090500	19255130	17970	17960	17970	17960	29
681	20240704	090400	18734280	17970	17960	17970	17960	241
682	20240704	090300	14403920	17960	17960	17960	17960	0
683	20240704	090200	14403920	17960	17960	17960	17960	104
684	20240704	090100	12536080	17960	17960	17960	17960	554
685	20240704	090000	2586240	17960	17960	17960	17960	144