KissMeData/119860/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202300	714461600	18010	18010	18010	18010	131
3	20240705	202200	714461600	18010	18010	18010	18010	0
4	20240705	202100	714461600	18010	18010	18010	18010	0
5	20240705	202000	714461600	18010	18010	18010	18010	0
6	20240705	201900	714461600	18010	18010	18010	18010	0
7	20240705	201800	714461600	18010	18010	18010	18010	0
8	20240705	201700	714461600	18010	18010	18010	18010	0
9	20240705	201600	714461600	18010	18010	18010	18010	0
10	20240705	201500	714461600	18010	18010	18010	18010	0
11	20240705	201400	714461600	18010	18010	18010	18010	0
12	20240705	201300	714461600	18010	18010	18010	18010	0
13	20240705	201200	714461600	18010	18010	18010	18010	0
14	20240705	201100	714461600	18010	18010	18010	18010	0
15	20240705	201000	714461600	18010	18010	18010	18010	0
16	20240705	200900	714461600	18010	18010	18010	18010	0
17	20240705	200800	714461600	18010	18010	18010	18010	0
18	20240705	200700	714461600	18010	18010	18010	18010	0
19	20240705	200600	714461600	18010	18010	18010	18010	0
20	20240705	200500	714461600	18010	18010	18010	18010	0
21	20240705	200400	714461600	18010	18010	18010	18010	0
22	20240705	200300	714461600	18010	18010	18010	18010	0
23	20240705	200200	714461600	18010	18010	18010	18010	0
24	20240705	200100	714461600	18010	18010	18010	18010	0
25	20240705	200000	714461600	18010	18010	18010	18010	0
26	20240705	195900	714461600	18010	18010	18010	18010	0
27	20240705	195800	714461600	18010	18010	18010	18010	0
28	20240705	195700	714461600	18010	18010	18010	18010	0
29	20240705	195600	714461600	18010	18010	18010	18010	0
30	20240705	195500	714461600	18010	18010	18010	18010	0
31	20240705	195400	714461600	18010	18010	18010	18010	0
32	20240705	195300	714461600	18010	18010	18010	18010	131
33	20240705	195200	714461600	18010	18010	18010	18010	0
34	20240705	195100	714461600	18010	18010	18010	18010	0
35	20240705	195000	714461600	18010	18010	18010	18010	0
36	20240705	194900	714461600	18010	18010	18010	18010	0
37	20240705	194800	714461600	18010	18010	18010	18010	0
38	20240705	194700	714461600	18010	18010	18010	18010	0
39	20240705	194600	714461600	18010	18010	18010	18010	0
40	20240705	194500	714461600	18010	18010	18010	18010	0
41	20240705	194400	714461600	18010	18010	18010	18010	0
42	20240705	194300	714461600	18010	18010	18010	18010	0
43	20240705	194200	714461600	18010	18010	18010	18010	0
44	20240705	194100	714461600	18010	18010	18010	18010	0
45	20240705	194000	714461600	18010	18010	18010	18010	0
46	20240705	193900	714461600	18010	18010	18010	18010	0
47	20240705	193800	714461600	18010	18010	18010	18010	0
48	20240705	193700	714461600	18010	18010	18010	18010	0
49	20240705	193600	714461600	18010	18010	18010	18010	0
50	20240705	193500	714461600	18010	18010	18010	18010	0
51	20240705	193400	714461600	18010	18010	18010	18010	0
52	20240705	193300	714461600	18010	18010	18010	18010	0
53	20240705	193200	714461600	18010	18010	18010	18010	0
54	20240705	193100	714461600	18010	18010	18010	18010	0
55	20240705	193000	714461600	18010	18010	18010	18010	0
56	20240705	192900	714461600	18010	18010	18010	18010	0
57	20240705	192800	714461600	18010	18010	18010	18010	0
58	20240705	192700	714461600	18010	18010	18010	18010	0
59	20240705	192600	714461600	18010	18010	18010	18010	0
60	20240705	192500	714461600	18010	18010	18010	18010	0
61	20240705	192400	714461600	18010	18010	18010	18010	0
62	20240705	192300	714461600	18010	18010	18010	18010	131
63	20240705	192200	714461600	18010	18010	18010	18010	0
64	20240705	192100	714461600	18010	18010	18010	18010	0
65	20240705	192000	714461600	18010	18010	18010	18010	0
66	20240705	191900	714461600	18010	18010	18010	18010	0
67	20240705	191800	714461600	18010	18010	18010	18010	0
68	20240705	191700	714461600	18010	18010	18010	18010	0
69	20240705	191600	714461600	18010	18010	18010	18010	0
70	20240705	191500	714461600	18010	18010	18010	18010	0
71	20240705	191400	714461600	18010	18010	18010	18010	0
72	20240705	191300	714461600	18010	18010	18010	18010	0
73	20240705	191200	714461600	18010	18010	18010	18010	0
74	20240705	191100	714461600	18010	18010	18010	18010	0
75	20240705	191000	714461600	18010	18010	18010	18010	0
76	20240705	190900	714461600	18010	18010	18010	18010	0
77	20240705	190800	714461600	18010	18010	18010	18010	0
78	20240705	190700	714461600	18010	18010	18010	18010	0
79	20240705	190600	714461600	18010	18010	18010	18010	0
80	20240705	190500	714461600	18010	18010	18010	18010	0
81	20240705	190400	714461600	18010	18010	18010	18010	0
82	20240705	190300	714461600	18010	18010	18010	18010	0
83	20240705	190200	714461600	18010	18010	18010	18010	0
84	20240705	190100	714461600	18010	18010	18010	18010	0
85	20240705	190000	714461600	18010	18010	18010	18010	0
86	20240705	185900	714461600	18010	18010	18010	18010	0
87	20240705	185800	714461600	18010	18010	18010	18010	0
88	20240705	185700	714461600	18010	18010	18010	18010	0
89	20240705	185600	714461600	18010	18010	18010	18010	0
90	20240705	185500	714461600	18010	18010	18010	18010	0
91	20240705	185400	714461600	18010	18010	18010	18010	0
92	20240705	185300	714461600	18010	18010	18010	18010	131
93	20240705	185200	714461600	18010	18010	18010	18010	0
94	20240705	185100	714461600	18010	18010	18010	18010	0
95	20240705	185000	714461600	18010	18010	18010	18010	0
96	20240705	184900	714461600	18010	18010	18010	18010	0
97	20240705	184800	714461600	18010	18010	18010	18010	0
98	20240705	184700	714461600	18010	18010	18010	18010	0
99	20240705	184600	714461600	18010	18010	18010	18010	0
100	20240705	184500	714461600	18010	18010	18010	18010	0
101	20240705	184400	714461600	18010	18010	18010	18010	0
102	20240705	184300	714461600	18010	18010	18010	18010	0
103	20240705	184200	714461600	18010	18010	18010	18010	0
104	20240705	184100	714461600	18010	18010	18010	18010	0
105	20240705	184000	714461600	18010	18010	18010	18010	0
106	20240705	183900	714461600	18010	18010	18010	18010	0
107	20240705	183800	714461600	18010	18010	18010	18010	0
108	20240705	183700	714461600	18010	18010	18010	18010	0
109	20240705	183600	714461600	18010	18010	18010	18010	0
110	20240705	183500	714461600	18010	18010	18010	18010	0
111	20240705	183400	714461600	18010	18010	18010	18010	0
112	20240705	183300	714461600	18010	18010	18010	18010	0
113	20240705	183200	714461600	18010	18010	18010	18010	0
114	20240705	183100	714461600	18010	18010	18010	18010	0
115	20240705	183000	714461600	18010	18010	18010	18010	0
116	20240705	182900	714461600	18010	18010	18010	18010	0
117	20240705	182800	714461600	18010	18010	18010	18010	0
118	20240705	182700	714461600	18010	18010	18010	18010	0
119	20240705	182600	714461600	18010	18010	18010	18010	0
120	20240705	182500	714461600	18010	18010	18010	18010	0
121	20240705	182400	714461600	18010	18010	18010	18010	0
122	20240705	182300	714461600	18010	18010	18010	18010	131
123	20240705	182200	714461600	18010	18010	18010	18010	0
124	20240705	182100	714461600	18010	18010	18010	18010	0
125	20240705	182000	714461600	18010	18010	18010	18010	0
126	20240705	181900	714461600	18010	18010	18010	18010	0
127	20240705	181800	714461600	18010	18010	18010	18010	0
128	20240705	181700	714461600	18010	18010	18010	18010	0
129	20240705	181600	714461600	18010	18010	18010	18010	0
130	20240705	181500	714461600	18010	18010	18010	18010	0
131	20240705	181400	714461600	18010	18010	18010	18010	0
132	20240705	181300	714461600	18010	18010	18010	18010	0
133	20240705	181200	714461600	18010	18010	18010	18010	0
134	20240705	181100	714461600	18010	18010	18010	18010	0
135	20240705	181000	714461600	18010	18010	18010	18010	0
136	20240705	180900	714461600	18010	18010	18010	18010	0
137	20240705	180800	714461600	18010	18010	18010	18010	0
138	20240705	180700	714461600	18010	18010	18010	18010	0
139	20240705	180600	714461600	18010	18010	18010	18010	0
140	20240705	180500	714461600	18010	18010	18010	18010	0
141	20240705	180400	714461600	18010	18010	18010	18010	0
142	20240705	180300	714461600	18010	18010	18010	18010	0
143	20240705	180200	714461600	18010	18010	18010	18010	0
144	20240705	180100	714461600	18010	18010	18010	18010	0
145	20240705	180000	714461600	18010	18010	18010	18010	0
146	20240705	175900	714461600	18010	18010	18010	18010	0
147	20240705	175800	714461600	18010	18010	18010	18010	0
148	20240705	175700	714461600	18010	18010	18010	18010	0
149	20240705	175600	714461600	18010	18010	18010	18010	0
150	20240705	175500	714461600	18010	18010	18010	18010	0
151	20240705	175400	714461600	18010	18010	18010	18010	0
152	20240705	175300	714461600	18010	18010	18010	18010	131
153	20240705	175200	714461600	18010	18010	18010	18010	0
154	20240705	175100	714461600	18010	18010	18010	18010	0
155	20240705	175000	714461600	18010	18010	18010	18010	0
156	20240705	174900	714461600	18010	18010	18010	18010	0
157	20240705	174800	714461600	18010	18010	18010	18010	0
158	20240705	174700	714461600	18010	18010	18010	18010	0
159	20240705	174600	714461600	18010	18010	18010	18010	0
160	20240705	174500	714461600	18010	18010	18010	18010	0
161	20240705	174400	714461600	18010	18010	18010	18010	0
162	20240705	174300	714461600	18010	18010	18010	18010	0
163	20240705	174200	714461600	18010	18010	18010	18010	0
164	20240705	174100	714461600	18010	18010	18010	18010	0
165	20240705	174000	714461600	18010	18010	18010	18010	0
166	20240705	173900	714461600	18010	18010	18010	18010	0
167	20240705	173800	714461600	18010	18010	18010	18010	0
168	20240705	173700	714461600	18010	18010	18010	18010	0
169	20240705	173600	714461600	18010	18010	18010	18010	0
170	20240705	173500	714461600	18010	18010	18010	18010	0
171	20240705	173400	714461600	18010	18010	18010	18010	0
172	20240705	173300	714461600	18010	18010	18010	18010	0
173	20240705	173200	714461600	18010	18010	18010	18010	0
174	20240705	173100	714461600	18010	18010	18010	18010	0
175	20240705	173000	714461600	18010	18010	18010	18010	0
176	20240705	172900	714461600	18010	18010	18010	18010	0
177	20240705	172800	714461600	18010	18010	18010	18010	0
178	20240705	172700	714461600	18010	18010	18010	18010	0
179	20240705	172600	714461600	18010	18010	18010	18010	0
180	20240705	172500	714461600	18010	18010	18010	18010	0
181	20240705	172400	714461600	18010	18010	18010	18010	0
182	20240705	172300	714461600	18010	18010	18010	18010	131
183	20240705	172200	714461600	18010	18010	18010	18010	0
184	20240705	172100	714461600	18010	18010	18010	18010	0
185	20240705	172000	714461600	18010	18010	18010	18010	0
186	20240705	171900	714461600	18010	18010	18010	18010	0
187	20240705	171800	714461600	18010	18010	18010	18010	0
188	20240705	171700	714461600	18010	18010	18010	18010	0
189	20240705	171600	714461600	18010	18010	18010	18010	0
190	20240705	171500	714461600	18010	18010	18010	18010	0
191	20240705	171400	714461600	18010	18010	18010	18010	0
192	20240705	171300	714461600	18010	18010	18010	18010	0
193	20240705	171200	714461600	18010	18010	18010	18010	0
194	20240705	171100	714461600	18010	18010	18010	18010	0
195	20240705	171000	714461600	18010	18010	18010	18010	0
196	20240705	170900	714461600	18010	18010	18010	18010	0
197	20240705	170800	714461600	18010	18010	18010	18010	0
198	20240705	170700	714461600	18010	18010	18010	18010	0
199	20240705	170600	714461600	18010	18010	18010	18010	0
200	20240705	170500	714461600	18010	18010	18010	18010	0
201	20240705	170400	714461600	18010	18010	18010	18010	0
202	20240705	170300	714461600	18010	18010	18010	18010	0
203	20240705	170200	714461600	18010	18010	18010	18010	0
204	20240705	170100	714461600	18010	18010	18010	18010	0
205	20240705	170000	714461600	18010	18010	18010	18010	0
206	20240705	165900	714461600	18010	18010	18010	18010	0
207	20240705	165800	714461600	18010	18010	18010	18010	0
208	20240705	165700	714461600	18010	18010	18010	18010	0
209	20240705	165600	714461600	18010	18010	18010	18010	0
210	20240705	165500	714461600	18010	18010	18010	18010	0
211	20240705	165400	714461600	18010	18010	18010	18010	0
212	20240705	165300	714461600	18010	18010	18010	18010	131
213	20240705	165200	714461600	18010	18010	18010	18010	0
214	20240705	165100	714461600	18010	18010	18010	18010	0
215	20240705	165000	714461600	18010	18010	18010	18010	0
216	20240705	164900	714461600	18010	18010	18010	18010	0
217	20240705	164800	714461600	18010	18010	18010	18010	0
218	20240705	164700	714461600	18010	18010	18010	18010	0
219	20240705	164600	714461600	18010	18010	18010	18010	0
220	20240705	164500	714461600	18010	18010	18010	18010	0
221	20240705	164400	714461600	18010	18010	18010	18010	0
222	20240705	164300	714461600	18010	18010	18010	18010	0
223	20240705	164200	714461600	18010	18010	18010	18010	0
224	20240705	164100	714461600	18010	18010	18010	18010	0
225	20240705	164000	714461600	18010	18010	18010	18010	0
226	20240705	163900	714461600	18010	18010	18010	18010	0
227	20240705	163800	714461600	18010	18010	18010	18010	0
228	20240705	163700	714461600	18010	18010	18010	18010	0
229	20240705	163600	714461600	18010	18010	18010	18010	0
230	20240705	163500	714461600	18010	18010	18010	18010	0
231	20240705	163400	714461600	18010	18010	18010	18010	0
232	20240705	163300	714461600	18010	18010	18010	18010	0
233	20240705	163200	714461600	18010	18010	18010	18010	0
234	20240705	163100	714461600	18010	18010	18010	18010	0
235	20240705	163000	714461600	18010	18010	18010	18010	0
236	20240705	162900	714461600	18010	18010	18010	18010	0
237	20240705	162800	714461600	18010	18010	18010	18010	0
238	20240705	162700	714461600	18010	18010	18010	18010	0
239	20240705	162600	714461600	18010	18010	18010	18010	0
240	20240705	162500	714461600	18010	18010	18010	18010	0
241	20240705	162400	714461600	18010	18010	18010	18010	0
242	20240705	162300	714461600	18010	18010	18010	18010	131
243	20240705	162200	714461600	18010	18010	18010	18010	0
244	20240705	162100	714461600	18010	18010	18010	18010	0
245	20240705	162000	714461600	18010	18010	18010	18010	0
246	20240705	161900	714461600	18010	18010	18010	18010	0
247	20240705	161800	714461600	18010	18010	18010	18010	0
248	20240705	161700	714461600	18010	18010	18010	18010	0
249	20240705	161600	714461600	18010	18010	18010	18010	0
250	20240705	161500	714461600	18010	18010	18010	18010	0
251	20240705	161400	714461600	18010	18010	18010	18010	0
252	20240705	161300	714461600	18010	18010	18010	18010	0
253	20240705	161200	714461600	18010	18010	18010	18010	0
254	20240705	161100	714461600	18010	18010	18010	18010	0
255	20240705	161000	714461600	18010	18010	18010	18010	0
256	20240705	160900	714461600	18010	18010	18010	18010	0
257	20240705	160800	714461600	18010	18010	18010	18010	0
258	20240705	160700	714461600	18010	18010	18010	18010	0
259	20240705	160600	714461600	18010	18010	18010	18010	0
260	20240705	160500	714461600	18010	18010	18010	18010	0
261	20240705	160400	714461600	18010	18010	18010	18010	0
262	20240705	160300	714461600	18010	18010	18010	18010	0
263	20240705	160200	714461600	18010	18010	18010	18010	0
264	20240705	160100	714461600	18010	18010	18010	18010	0
265	20240705	160000	714461600	18010	18010	18010	18010	0
266	20240705	155900	714461600	18010	18010	18010	18010	0
267	20240705	155800	714461600	18010	18010	18010	18010	0
268	20240705	155700	714461600	18010	18010	18010	18010	0
269	20240705	155600	714461600	18010	18010	18010	18010	0
270	20240705	155500	714461600	18010	18010	18010	18010	0
271	20240705	155400	714461600	18010	18010	18010	18010	0
272	20240705	155300	714461600	18010	18010	18010	18010	131
273	20240705	155200	714461600	18010	18010	18010	18010	0
274	20240705	155100	714461600	18010	18010	18010	18010	0
275	20240705	155000	714461600	18010	18010	18010	18010	0
276	20240705	154900	714461600	18010	18010	18010	18010	0
277	20240705	154800	714461600	18010	18010	18010	18010	0
278	20240705	154700	714461600	18010	18010	18010	18010	0
279	20240705	154600	714461600	18010	18010	18010	18010	0
280	20240705	154500	714461600	18010	18010	18010	18010	0
281	20240705	154400	714461600	18010	18010	18010	18010	0
282	20240705	154300	714461600	18010	18010	18010	18010	0
283	20240705	154200	714461600	18010	18010	18010	18010	0
284	20240705	154100	714461600	18010	18010	18010	18010	0
285	20240705	154000	714461600	18010	18010	18010	18010	0
286	20240705	153900	714461600	18010	18010	18010	18010	0
287	20240705	153800	714461600	18010	18010	18010	18010	0
288	20240705	153700	714461600	18010	18010	18010	18010	0
289	20240705	153600	714461600	18010	18010	18010	18010	0
290	20240705	153500	714461600	18010	18010	18010	18010	0
291	20240705	153400	714461600	18010	18010	18010	18010	0
292	20240705	153300	714461600	18010	18010	18010	18010	0
293	20240705	153200	714461600	18010	18010	18010	18010	0
294	20240705	153100	714461600	18010	18010	18010	18010	0
295	20240705	153000	714461600	18010	18010	18010	18010	131
296	20240705	152900	712102290	18010	18010	18010	18010	0
297	20240705	152800	712102290	18010	18010	18010	18010	0
298	20240705	152700	712102290	18010	18010	18010	18010	0
299	20240705	152600	712102290	18010	18010	18010	18010	0
300	20240705	152500	712102290	18010	18010	18010	18010	0
301	20240705	152400	712102290	18010	18010	18010	18010	0
302	20240705	152300	712102290	18010	18010	18010	18010	0
303	20240705	152200	712102290	18010	18010	18010	18010	0
304	20240705	152100	712102290	18010	18010	18010	18010	0
305	20240705	152000	712102290	18010	18010	18010	18010	0
306	20240705	151900	712102290	18010	18000	18010	18000	67
307	20240705	151800	710896120	18000	18000	18000	18000	8
308	20240705	151700	710752120	18000	18000	18000	18000	3
309	20240705	151600	710698120	18010	18000	18010	18000	332
310	20240705	151500	704721750	18000	18000	18000	18000	3
311	20240705	151400	704667750	18000	18000	18000	18000	12
312	20240705	151300	704451750	18010	18000	18010	18000	253
313	20240705	151200	699897110	18000	18010	18010	18000	118
314	20240705	151100	697773060	18000	18000	18000	18000	12
315	20240705	151000	697557060	18000	18000	18000	18000	4
316	20240705	150900	697485060	18000	18010	18010	18000	11
317	20240705	150800	697287010	18010	18000	18010	18000	189
318	20240705	150700	693883990	18000	18000	18000	18000	98
319	20240705	150600	692119990	18000	18000	18000	18000	57
320	20240705	150500	691093990	18000	18000	18000	18000	3
321	20240705	150400	691039990	18000	18000	18010	18000	11
322	20240705	150300	690841940	18000	18000	18000	18000	4
323	20240705	150200	690769940	18000	18000	18000	18000	6
324	20240705	150100	690661940	18000	18000	18010	18000	276
325	20240705	150000	685692770	18000	18000	18000	18000	3
326	20240705	145900	685638770	18000	18010	18010	18000	12
327	20240705	145800	685422720	18000	18000	18000	18000	3
328	20240705	145700	685368720	18000	18000	18000	18000	6
329	20240705	145600	685260720	18000	18000	18000	18000	7
330	20240705	145500	685134720	18000	18000	18000	18000	48
331	20240705	145400	684270720	18000	18000	18000	18000	7
332	20240705	145300	684144720	18010	18000	18010	18000	114
333	20240705	145200	682091620	18000	18000	18010	18000	12
334	20240705	145100	681875570	18000	18000	18000	18000	6
335	20240705	145000	681767570	18000	18010	18010	18000	37
336	20240705	144900	681101240	18010	18000	18010	18000	40
337	20240705	144800	680380910	18010	18000	18010	18000	96
338	20240705	144700	678652580	18000	18000	18000	18000	7
339	20240705	144600	678526580	18000	18000	18010	18000	620
340	20240705	144500	667365440	18000	18000	18000	18000	6
341	20240705	144400	667257440	18000	18000	18000	18000	33
342	20240705	144300	666663440	18000	18000	18000	18000	4
343	20240705	144200	666591440	18000	18010	18010	18000	120
344	20240705	144100	664430300	18000	18000	18000	18000	9
345	20240705	144000	664268300	18000	18000	18000	18000	3
346	20240705	143900	664214300	18000	18000	18000	18000	16
347	20240705	143800	663926300	18000	18000	18000	18000	4
348	20240705	143700	663854300	18000	18000	18000	18000	6
349	20240705	143600	663746300	18000	18000	18000	18000	7
350	20240705	143500	663620300	18000	18000	18000	18000	37
351	20240705	143400	662954300	18000	18000	18000	18000	17
352	20240705	143300	662648300	18000	18000	18000	18000	3
353	20240705	143200	662594300	18000	18000	18000	18000	33
354	20240705	143100	662000300	18000	18000	18010	18000	243
355	20240705	143000	657626230	18000	18000	18000	18000	3
356	20240705	142900	657572230	18000	18000	18000	18000	7
357	20240705	142800	657446230	18000	18000	18000	18000	3
358	20240705	142700	657392230	18000	18000	18000	18000	7
359	20240705	142600	657266230	18000	18000	18000	18000	6
360	20240705	142500	657158230	18000	18000	18000	18000	4
361	20240705	142400	657086230	18000	18000	18000	18000	6
362	20240705	142300	656978230	18000	18000	18000	18000	3
363	20240705	142200	656924230	18000	18000	18000	18000	7
364	20240705	142100	656798230	18000	18000	18000	18000	6
365	20240705	142000	656690230	18000	18010	18010	18000	9
366	20240705	141900	656528180	18000	18000	18000	18000	6
367	20240705	141800	656420180	18000	18000	18000	18000	4
368	20240705	141700	656348180	18000	18000	18000	18000	6
369	20240705	141600	656240180	18000	18000	18000	18000	8
370	20240705	141500	656096180	18000	18000	18000	18000	2
371	20240705	141400	656060180	18000	18000	18000	18000	3
372	20240705	141300	656006180	18000	18000	18000	18000	0
373	20240705	141200	656006180	18000	18000	18000	18000	0
374	20240705	141100	656006180	18000	18000	18000	18000	1
375	20240705	141000	655988180	18000	18000	18000	18000	58
376	20240705	140900	654944180	18000	18000	18000	18000	370
377	20240705	140800	648284180	18010	18010	18010	18010	0
378	20240705	140700	648284180	18010	18010	18010	18010	0
379	20240705	140600	648284180	18010	18010	18010	18010	11
380	20240705	140500	648086070	18010	18010	18010	18010	99
381	20240705	140400	646303080	18000	18000	18000	18000	30
382	20240705	140300	645763080	18010	18010	18010	18010	33
383	20240705	140200	645168750	18010	18010	18010	18010	33
384	20240705	140100	644574420	18010	18010	18010	18010	99
385	20240705	140000	642791430	18000	18000	18000	18000	0
386	20240705	135900	642791430	18000	18000	18000	18000	122
387	20240705	135800	640595430	18010	18000	18010	18000	4263
388	20240705	135700	563856460	18010	18010	18010	18010	0
389	20240705	135600	563856460	18010	18010	18010	18010	0
390	20240705	135500	563856460	18010	18010	18010	18010	0
391	20240705	135400	563856460	18010	18010	18010	18010	0
392	20240705	135300	563856460	18010	18010	18010	18010	9
393	20240705	135200	563694370	18010	18010	18010	18010	33
394	20240705	135100	563100040	18010	18010	18010	18010	34
395	20240705	135000	562487700	18010	18010	18010	18010	0
396	20240705	134900	562487700	18010	18010	18010	18010	0
397	20240705	134800	562487700	18010	18010	18010	18010	0
398	20240705	134700	562487700	18010	18010	18010	18010	0
399	20240705	134600	562487700	18010	18010	18010	18010	74
400	20240705	134500	561154960	18010	18010	18010	18010	0
401	20240705	134400	561154960	18010	18000	18010	18000	725
402	20240705	134300	548103700	18000	18000	18000	18000	501
403	20240705	134200	539085700	18000	18000	18000	18000	17
404	20240705	134100	538779700	18000	18000	18000	18000	66
405	20240705	134000	537591700	18010	18010	18010	18010	0
406	20240705	133900	537591700	18010	18010	18010	18010	0
407	20240705	133800	537591700	18010	18010	18010	18010	0
408	20240705	133700	537591700	18010	18010	18010	18010	0
409	20240705	133600	537591700	18010	18010	18010	18010	1
410	20240705	133500	537573690	18010	18010	18010	18010	0
411	20240705	133400	537573690	18010	18010	18010	18010	0
412	20240705	133300	537573690	18010	18010	18010	18010	0
413	20240705	133200	537573690	18010	18010	18010	18010	0
414	20240705	133100	537573690	18010	18010	18010	18010	0
415	20240705	133000	537573690	18010	18010	18010	18010	0
416	20240705	132900	537573690	18010	18010	18010	18010	0
417	20240705	132800	537573690	18010	18010	18010	18010	0
418	20240705	132700	537573690	18010	18010	18010	18010	0
419	20240705	132600	537573690	18010	18010	18010	18010	0
420	20240705	132500	537573690	18010	18000	18010	18000	331
421	20240705	132400	531614580	18000	18000	18000	18000	0
422	20240705	132300	531614580	18000	18000	18000	18000	0
423	20240705	132200	531614580	18000	18000	18000	18000	0
424	20240705	132100	531614580	18000	18000	18000	18000	3
425	20240705	132000	531560580	18010	18010	18010	18010	16
426	20240705	131900	531272420	18010	18010	18010	18000	99
427	20240705	131800	529489930	18010	18010	18010	18010	174
428	20240705	131700	526356190	18000	18000	18000	18000	0
429	20240705	131600	526356190	18000	18000	18000	18000	46
430	20240705	131500	525528190	18010	18010	18010	18010	0
431	20240705	131400	525528190	18010	18010	18010	18010	33
432	20240705	131300	524933860	18010	18010	18010	18010	34
433	20240705	131200	524321520	18010	18010	18010	18010	0
434	20240705	131100	524321520	18010	18000	18010	18000	1107
435	20240705	131000	504394450	18000	18000	18000	18000	20
436	20240705	130900	504034450	18000	18000	18000	18000	0
437	20240705	130800	504034450	18000	18000	18000	18000	0
438	20240705	130700	504034450	18000	18000	18000	18000	0
439	20240705	130600	504034450	18000	18000	18000	18000	0
440	20240705	130500	504034450	18000	18000	18000	18000	0
441	20240705	130400	504034450	18000	18000	18000	18000	0
442	20240705	130300	504034450	18000	18000	18000	18000	0
443	20240705	130200	504034450	18000	18000	18000	18000	113
444	20240705	130100	502000450	18000	18000	18000	18000	47
445	20240705	130000	501154450	18000	18000	18000	18000	37
446	20240705	125900	500488450	18000	18000	18000	18000	0
447	20240705	125800	500488450	18000	18000	18000	18000	0
448	20240705	125700	500488450	18000	18000	18000	18000	5
449	20240705	125600	500398450	18000	18000	18000	18000	0
450	20240705	125500	500398450	18000	18000	18000	18000	0
451	20240705	125400	500398450	18000	18000	18000	18000	0
452	20240705	125300	500398450	18000	18000	18000	18000	0
453	20240705	125200	500398450	18000	18000	18000	18000	0
454	20240705	125100	500398450	18000	18000	18000	18000	0
455	20240705	125000	500398450	18000	18000	18000	18000	0
456	20240705	124900	500398450	18000	18000	18000	18000	0
457	20240705	124800	500398450	18000	18000	18000	18000	0
458	20240705	124700	500398450	18000	18000	18000	18000	19
459	20240705	124600	500056450	18000	18000	18000	18000	0
460	20240705	124500	500056450	18000	18000	18000	18000	0
461	20240705	124400	500056450	18000	18000	18000	18000	0
462	20240705	124300	500056450	18000	18000	18000	18000	0
463	20240705	124200	500056450	18000	18000	18000	18000	300
464	20240705	124100	494656450	18000	18000	18000	18000	100
465	20240705	124000	492856450	18000	18000	18000	18000	0
466	20240705	123900	492856450	18000	18000	18000	18000	0
467	20240705	123800	492856450	18000	18000	18000	18000	380
468	20240705	123700	486016450	18000	18000	18000	18000	0
469	20240705	123600	486016450	18000	18000	18000	18000	0
470	20240705	123500	486016450	18000	18000	18000	18000	0
471	20240705	123400	486016450	18000	18000	18000	18000	0
472	20240705	123300	486016450	18000	18000	18000	18000	190
473	20240705	123200	482596450	18000	18000	18000	18000	9
474	20240705	123100	482434450	18000	18000	18000	18000	186
475	20240705	123000	479086450	18000	18000	18000	18000	0
476	20240705	122900	479086450	18000	18000	18000	18000	0
477	20240705	122800	479086450	18000	18000	18000	18000	0
478	20240705	122700	479086450	18000	18000	18000	18000	5
479	20240705	122600	478996450	18000	18000	18000	18000	0
480	20240705	122500	478996450	18000	18000	18000	18000	0
481	20240705	122400	478996450	18000	18000	18000	18000	0
482	20240705	122300	478996450	18000	18000	18000	18000	0
483	20240705	122200	478996450	18000	18000	18000	18000	5
484	20240705	122100	478906450	18000	18000	18000	18000	155
485	20240705	122000	476116450	18000	18000	18000	18000	3
486	20240705	121900	476062450	18000	18000	18000	18000	68
487	20240705	121800	474838450	18000	18000	18000	18000	0
488	20240705	121700	474838450	18000	18000	18000	18000	0
489	20240705	121600	474838450	18000	18000	18000	18000	0
490	20240705	121500	474838450	18000	18000	18000	18000	0
491	20240705	121400	474838450	18000	18000	18000	18000	0
492	20240705	121300	474838450	18000	18000	18000	18000	0
493	20240705	121200	474838450	18000	18000	18000	18000	0
494	20240705	121100	474838450	18000	18000	18000	18000	0
495	20240705	121000	474838450	18000	18000	18000	18000	0
496	20240705	120900	474838450	18000	18000	18000	18000	7
497	20240705	120800	474712450	18000	18000	18000	18000	0
498	20240705	120700	474712450	18000	18000	18000	18000	2
499	20240705	120600	474676450	18000	18000	18000	18000	0
500	20240705	120500	474676450	18000	18000	18000	18000	0
501	20240705	120400	474676450	18000	18000	18000	18000	0
502	20240705	120300	474676450	18000	18000	18000	18000	50
503	20240705	120200	473776450	18000	18000	18000	18000	0
504	20240705	120100	473776450	18000	18000	18000	18000	55
505	20240705	120000	472786450	18000	18000	18000	18000	5
506	20240705	115900	472696450	18000	18000	18000	18000	0
507	20240705	115800	472696450	18000	18000	18000	18000	0
508	20240705	115700	472696450	18000	18000	18000	18000	0
509	20240705	115600	472696450	18000	18000	18000	18000	30
510	20240705	115500	472156450	18000	18000	18000	18000	0
511	20240705	115400	472156450	18000	18000	18000	18000	0
512	20240705	115300	472156450	18000	18000	18000	18000	0
513	20240705	115200	472156450	18000	18000	18000	18000	0
514	20240705	115100	472156450	18000	18000	18000	18000	0
515	20240705	115000	472156450	18000	18000	18000	18000	0
516	20240705	114900	472156450	18000	18000	18000	18000	0
517	20240705	114800	472156450	18000	18000	18000	18000	0
518	20240705	114700	472156450	18000	18000	18000	18000	0
519	20240705	114600	472156450	18000	18000	18000	18000	0
520	20240705	114500	472156450	18000	18000	18000	18000	0
521	20240705	114400	472156450	18000	18000	18000	18000	0
522	20240705	114300	472156450	18000	18000	18000	18000	28
523	20240705	114200	471652450	18000	18000	18000	18000	40
524	20240705	114100	470932450	18000	18000	18000	18000	0
525	20240705	114000	470932450	18000	18000	18000	18000	0
526	20240705	113900	470932450	18000	18000	18000	18000	0
527	20240705	113800	470932450	18000	18000	18000	18000	29
528	20240705	113700	470410450	18000	18000	18000	18000	12
529	20240705	113600	470194450	18000	18000	18000	18000	0
530	20240705	113500	470194450	18000	18000	18000	18000	1
531	20240705	113400	470176450	18000	18000	18000	18000	0
532	20240705	113300	470176450	18000	18000	18000	18000	0
533	20240705	113200	470176450	18000	18000	18000	18000	153
534	20240705	113100	467422450	18000	18000	18000	18000	0
535	20240705	113000	467422450	18000	18000	18000	18000	0
536	20240705	112900	467422450	18000	18000	18000	18000	0
537	20240705	112800	467422450	18000	18000	18000	18000	0
538	20240705	112700	467422450	18000	18000	18000	18000	0
539	20240705	112600	467422450	18000	18000	18000	18000	9
540	20240705	112500	467260450	18000	18000	18000	18000	100
541	20240705	112400	465460450	18010	18010	18010	18010	0
542	20240705	112300	465460450	18010	18010	18010	18010	0
543	20240705	112200	465460450	18010	18010	18010	18010	0
544	20240705	112100	465460450	18010	18010	18010	18010	0
545	20240705	112000	465460450	18010	18010	18010	18010	0
546	20240705	111900	465460450	18010	18010	18010	18010	0
547	20240705	111800	465460450	18010	18010	18010	18010	0
548	20240705	111700	465460450	18010	18010	18010	18010	0
549	20240705	111600	465460450	18010	18010	18010	18010	3
550	20240705	111500	465406420	18000	18000	18000	18000	100
551	20240705	111400	463606420	18000	18000	18000	18000	0
552	20240705	111300	463606420	18000	18000	18000	18000	1
553	20240705	111200	463588420	18000	18000	18000	18000	50
554	20240705	111100	462688420	18000	18000	18000	18000	0
555	20240705	111000	462688420	18000	18000	18000	18000	0
556	20240705	110900	462688420	18000	18000	18000	18000	0
557	20240705	110800	462688420	18000	18000	18000	18000	0
558	20240705	110700	462688420	18000	18000	18000	18000	0
559	20240705	110600	462688420	18000	18000	18000	18000	0
560	20240705	110500	462688420	18000	18000	18000	18000	0
561	20240705	110400	462688420	18000	18000	18000	18000	0
562	20240705	110300	462688420	18000	18000	18000	18000	0
563	20240705	110200	462688420	18000	18000	18000	18000	107
564	20240705	110100	460762420	18000	18000	18000	18000	0
565	20240705	110000	460762420	18000	18000	18000	18000	20
566	20240705	105900	460402420	18000	18000	18000	18000	0
567	20240705	105800	460402420	18000	18000	18000	18000	0
568	20240705	105700	460402420	18000	18000	18000	18000	0
569	20240705	105600	460402420	18000	18000	18000	18000	25
570	20240705	105500	459952420	18000	18000	18000	18000	1
571	20240705	105400	459934420	18010	18010	18010	18010	0
572	20240705	105300	459934420	18010	18010	18010	18010	620
573	20240705	105200	448768220	18000	18000	18000	18000	250
574	20240705	105100	444268220	18000	18000	18000	18000	46
575	20240705	105000	443440220	18000	18000	18000	18000	0
576	20240705	104900	443440220	18000	18000	18000	18000	0
577	20240705	104800	443440220	18000	18000	18000	18000	11
578	20240705	104700	443242220	18000	18000	18000	18000	335
579	20240705	104600	437212220	18000	18000	18000	18000	6
580	20240705	104500	437104220	18000	18000	18000	18000	0
581	20240705	104400	437104220	18000	18000	18000	18000	0
582	20240705	104300	437104220	18000	18000	18000	18000	0
583	20240705	104200	437104220	18000	18000	18000	18000	0
584	20240705	104100	437104220	18000	18000	18000	18000	5
585	20240705	104000	437014220	18000	18000	18000	18000	24
586	20240705	103900	436582220	18010	18000	18010	18000	94
587	20240705	103800	434889330	18010	18010	18010	18010	89
588	20240705	103700	433286440	18010	18010	18010	18010	89
589	20240705	103600	431683550	18010	18010	18010	18010	89
590	20240705	103500	430080660	18010	18000	18010	18000	520
591	20240705	103400	420715650	18000	18000	18000	18000	20
592	20240705	103300	420355650	18000	18000	18000	18000	200
593	20240705	103200	416755650	18000	18000	18000	18000	0
594	20240705	103100	416755650	18000	18000	18000	18000	17
595	20240705	103000	416449650	18010	18010	18010	18010	0
596	20240705	102900	416449650	18010	18010	18010	18010	0
597	20240705	102800	416449650	18010	18010	18010	18010	0
598	20240705	102700	416449650	18010	18010	18010	18010	0
599	20240705	102600	416449650	18010	18010	18010	18010	0
600	20240705	102500	416449650	18010	18010	18010	18010	457
601	20240705	102400	408219080	18010	17990	18010	17990	18586
602	20240705	102300	73664790	17970	17970	17970	17970	0
603	20240705	102200	73664790	17970	17970	17970	17970	0
604	20240705	102100	73664790	17970	17970	17970	17970	1
605	20240705	102000	73646820	17990	17990	17990	17990	0
606	20240705	101900	73646820	17990	17990	17990	17990	0
607	20240705	101800	73646820	17990	17990	17990	17990	0
608	20240705	101700	73646820	17990	17990	17990	17990	0
609	20240705	101600	73646820	17990	17990	17990	17990	1
610	20240705	101500	73628830	17980	17980	17980	17980	0
611	20240705	101400	73628830	17980	17980	17980	17980	0
612	20240705	101300	73628830	17980	17970	17980	17970	35
613	20240705	101200	72999540	17990	17990	17990	17990	0
614	20240705	101100	72999540	17990	17990	17990	17990	0
615	20240705	101000	72999540	17990	17990	17990	17990	0
616	20240705	100900	72999540	17990	17990	17990	17990	0
617	20240705	100800	72999540	17990	17990	17990	17990	0
618	20240705	100700	72999540	17990	17990	17990	17990	0
619	20240705	100600	72999540	17990	17990	17990	17990	0
620	20240705	100500	72999540	17990	17990	17990	17990	0
621	20240705	100400	72999540	17990	17990	17990	17990	50
622	20240705	100300	72100040	18000	18000	18000	18000	0
623	20240705	100200	72100040	18000	18000	18000	18000	0
624	20240705	100100	72100040	18000	18000	18000	18000	3
625	20240705	100000	72046040	17990	17990	17990	17990	0
626	20240705	095900	72046040	17990	17990	17990	17990	0
627	20240705	095800	72046040	17990	17990	17990	17980	32
628	20240705	095700	71470370	17970	17970	17970	17970	0
629	20240705	095600	71470370	17970	17970	17970	17970	1
630	20240705	095500	71452400	17970	17970	17970	17970	1
631	20240705	095400	71434430	17970	17970	17970	17970	0
632	20240705	095300	71434430	17970	17970	17970	17970	15
633	20240705	095200	71164880	17970	17970	17970	17970	0
634	20240705	095100	71164880	17970	17970	17970	17970	2
635	20240705	095000	71128940	17970	17970	17970	17970	119
636	20240705	094900	68990510	17970	17970	17970	17970	111
637	20240705	094800	66995840	17970	17970	17970	17970	0
638	20240705	094700	66995840	17970	17970	17970	17970	0
639	20240705	094600	66995840	17970	17970	17970	17970	0
640	20240705	094500	66995840	17970	17970	17970	17970	0
641	20240705	094400	66995840	17970	17970	17970	17970	0
642	20240705	094300	66995840	17970	17970	17970	17970	53
643	20240705	094200	66043430	17970	17970	17970	17970	0
644	20240705	094100	66043430	17970	17970	17970	17970	0
645	20240705	094000	66043430	17970	17970	17970	17970	0
646	20240705	093900	66043430	17970	17970	17970	17970	0
647	20240705	093800	66043430	17970	17970	17970	17970	124
648	20240705	093700	63815150	17970	17970	17970	17970	10
649	20240705	093600	63635450	17970	17970	17970	17970	77
650	20240705	093500	62251760	17970	17970	17970	17970	0
651	20240705	093400	62251760	17970	17970	17970	17970	0
652	20240705	093300	62251760	17970	17970	17970	17970	0
653	20240705	093200	62251760	17970	17970	17970	17970	13
654	20240705	093100	62018150	17970	17970	17970	17970	95
655	20240705	093000	60311000	17970	17970	17970	17970	0
656	20240705	092900	60311000	17970	17970	17970	17970	0
657	20240705	092800	60311000	17970	17970	17970	17970	126
658	20240705	092700	58046780	17970	17970	17970	17970	0
659	20240705	092600	58046780	17970	17970	17970	17970	0
660	20240705	092500	58046780	17970	17970	17970	17970	0
661	20240705	092400	58046780	17970	17970	17970	17970	45
662	20240705	092300	57238130	17970	17970	17970	17960	108
663	20240705	092200	55297930	17960	17960	17960	17960	1
664	20240705	092100	55279970	17960	17970	17970	17960	60
665	20240705	092000	54202170	17970	17970	17970	17970	1
666	20240705	091900	54184200	17960	17960	17960	17960	5
667	20240705	091800	54094400	17960	17960	17960	17960	1
668	20240705	091700	54076440	17960	17960	17960	17960	0
669	20240705	091600	54076440	17960	17960	17960	17960	0
670	20240705	091500	54076440	17960	17960	17960	17960	2
671	20240705	091400	54040520	17960	17960	17960	17960	0
672	20240705	091300	54040520	17960	17990	17990	17960	41
673	20240705	091200	53304010	17960	17960	17960	17960	0
674	20240705	091100	53304010	17960	17960	17960	17960	2
675	20240705	091000	53268090	17960	17960	17960	17960	296
676	20240705	090900	47951930	17970	17970	17970	17970	0
677	20240705	090800	47951930	17970	17970	17970	17970	0
678	20240705	090700	47951930	17970	17970	17970	17970	358
679	20240705	090600	41518670	17970	17970	17970	17970	109
680	20240705	090500	39559940	17970	17970	17970	17970	0
681	20240705	090400	39559940	17970	17970	17970	17970	320
682	20240705	090300	33809540	17960	17960	17970	17960	177
683	20240705	090200	30630610	17970	17970	17970	17970	1
684	20240705	090100	30612640	17970	17960	17970	17960	1158
685	20240705	090000	9806160	17960	17960	17960	17960	546