KissMeData/119860/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	202300	1113545680	18000	18000	18000	18000	8175
3	20240708	202200	1113545680	18000	18000	18000	18000	0
4	20240708	202100	1113545680	18000	18000	18000	18000	0
5	20240708	202000	1113545680	18000	18000	18000	18000	0
6	20240708	201900	1113545680	18000	18000	18000	18000	0
7	20240708	201800	1113545680	18000	18000	18000	18000	0
8	20240708	201700	1113545680	18000	18000	18000	18000	0
9	20240708	201600	1113545680	18000	18000	18000	18000	0
10	20240708	201500	1113545680	18000	18000	18000	18000	0
11	20240708	201400	1113545680	18000	18000	18000	18000	0
12	20240708	201300	1113545680	18000	18000	18000	18000	0
13	20240708	201200	1113545680	18000	18000	18000	18000	0
14	20240708	201100	1113545680	18000	18000	18000	18000	0
15	20240708	201000	1113545680	18000	18000	18000	18000	0
16	20240708	200900	1113545680	18000	18000	18000	18000	0
17	20240708	200800	1113545680	18000	18000	18000	18000	0
18	20240708	200700	1113545680	18000	18000	18000	18000	0
19	20240708	200600	1113545680	18000	18000	18000	18000	0
20	20240708	200500	1113545680	18000	18000	18000	18000	0
21	20240708	200400	1113545680	18000	18000	18000	18000	0
22	20240708	200300	1113545680	18000	18000	18000	18000	0
23	20240708	200200	1113545680	18000	18000	18000	18000	0
24	20240708	200100	1113545680	18000	18000	18000	18000	0
25	20240708	200000	1113545680	18000	18000	18000	18000	0
26	20240708	195900	1113545680	18000	18000	18000	18000	0
27	20240708	195800	1113545680	18000	18000	18000	18000	0
28	20240708	195700	1113545680	18000	18000	18000	18000	0
29	20240708	195600	1113545680	18000	18000	18000	18000	0
30	20240708	195500	1113545680	18000	18000	18000	18000	0
31	20240708	195400	1113545680	18000	18000	18000	18000	0
32	20240708	195300	1113545680	18000	18000	18000	18000	8175
33	20240708	195200	1113545680	18000	18000	18000	18000	0
34	20240708	195100	1113545680	18000	18000	18000	18000	0
35	20240708	195000	1113545680	18000	18000	18000	18000	0
36	20240708	194900	1113545680	18000	18000	18000	18000	0
37	20240708	194800	1113545680	18000	18000	18000	18000	0
38	20240708	194700	1113545680	18000	18000	18000	18000	0
39	20240708	194600	1113545680	18000	18000	18000	18000	0
40	20240708	194500	1113545680	18000	18000	18000	18000	0
41	20240708	194400	1113545680	18000	18000	18000	18000	0
42	20240708	194300	1113545680	18000	18000	18000	18000	0
43	20240708	194200	1113545680	18000	18000	18000	18000	0
44	20240708	194100	1113545680	18000	18000	18000	18000	0
45	20240708	194000	1113545680	18000	18000	18000	18000	0
46	20240708	193900	1113545680	18000	18000	18000	18000	0
47	20240708	193800	1113545680	18000	18000	18000	18000	0
48	20240708	193700	1113545680	18000	18000	18000	18000	0
49	20240708	193600	1113545680	18000	18000	18000	18000	0
50	20240708	193500	1113545680	18000	18000	18000	18000	0
51	20240708	193400	1113545680	18000	18000	18000	18000	0
52	20240708	193300	1113545680	18000	18000	18000	18000	0
53	20240708	193200	1113545680	18000	18000	18000	18000	0
54	20240708	193100	1113545680	18000	18000	18000	18000	0
55	20240708	193000	1113545680	18000	18000	18000	18000	0
56	20240708	192900	1113545680	18000	18000	18000	18000	0
57	20240708	192800	1113545680	18000	18000	18000	18000	0
58	20240708	192700	1113545680	18000	18000	18000	18000	0
59	20240708	192600	1113545680	18000	18000	18000	18000	0
60	20240708	192500	1113545680	18000	18000	18000	18000	0
61	20240708	192400	1113545680	18000	18000	18000	18000	0
62	20240708	192300	1113545680	18000	18000	18000	18000	8175
63	20240708	192200	1113545680	18000	18000	18000	18000	0
64	20240708	192100	1113545680	18000	18000	18000	18000	0
65	20240708	192000	1113545680	18000	18000	18000	18000	0
66	20240708	191900	1113545680	18000	18000	18000	18000	0
67	20240708	191800	1113545680	18000	18000	18000	18000	0
68	20240708	191700	1113545680	18000	18000	18000	18000	0
69	20240708	191600	1113545680	18000	18000	18000	18000	0
70	20240708	191500	1113545680	18000	18000	18000	18000	0
71	20240708	191400	1113545680	18000	18000	18000	18000	0
72	20240708	191300	1113545680	18000	18000	18000	18000	0
73	20240708	191200	1113545680	18000	18000	18000	18000	0
74	20240708	191100	1113545680	18000	18000	18000	18000	0
75	20240708	191000	1113545680	18000	18000	18000	18000	0
76	20240708	190900	1113545680	18000	18000	18000	18000	0
77	20240708	190800	1113545680	18000	18000	18000	18000	0
78	20240708	190700	1113545680	18000	18000	18000	18000	0
79	20240708	190600	1113545680	18000	18000	18000	18000	0
80	20240708	190500	1113545680	18000	18000	18000	18000	0
81	20240708	190400	1113545680	18000	18000	18000	18000	0
82	20240708	190300	1113545680	18000	18000	18000	18000	0
83	20240708	190200	1113545680	18000	18000	18000	18000	0
84	20240708	190100	1113545680	18000	18000	18000	18000	0
85	20240708	190000	1113545680	18000	18000	18000	18000	0
86	20240708	185900	1113545680	18000	18000	18000	18000	0
87	20240708	185800	1113545680	18000	18000	18000	18000	0
88	20240708	185700	1113545680	18000	18000	18000	18000	0
89	20240708	185600	1113545680	18000	18000	18000	18000	0
90	20240708	185500	1113545680	18000	18000	18000	18000	0
91	20240708	185400	1113545680	18000	18000	18000	18000	0
92	20240708	185300	1113545680	18000	18000	18000	18000	8175
93	20240708	185200	1113545680	18000	18000	18000	18000	0
94	20240708	185100	1113545680	18000	18000	18000	18000	0
95	20240708	185000	1113545680	18000	18000	18000	18000	0
96	20240708	184900	1113545680	18000	18000	18000	18000	0
97	20240708	184800	1113545680	18000	18000	18000	18000	0
98	20240708	184700	1113545680	18000	18000	18000	18000	0
99	20240708	184600	1113545680	18000	18000	18000	18000	0
100	20240708	184500	1113545680	18000	18000	18000	18000	0
101	20240708	184400	1113545680	18000	18000	18000	18000	0
102	20240708	184300	1113545680	18000	18000	18000	18000	0
103	20240708	184200	1113545680	18000	18000	18000	18000	0
104	20240708	184100	1113545680	18000	18000	18000	18000	0
105	20240708	184000	1113545680	18000	18000	18000	18000	0
106	20240708	183900	1113545680	18000	18000	18000	18000	0
107	20240708	183800	1113545680	18000	18000	18000	18000	0
108	20240708	183700	1113545680	18000	18000	18000	18000	0
109	20240708	183600	1113545680	18000	18000	18000	18000	0
110	20240708	183500	1113545680	18000	18000	18000	18000	0
111	20240708	183400	1113545680	18000	18000	18000	18000	0
112	20240708	183300	1113545680	18000	18000	18000	18000	0
113	20240708	183200	1113545680	18000	18000	18000	18000	0
114	20240708	183100	1113545680	18000	18000	18000	18000	0
115	20240708	183000	1113545680	18000	18000	18000	18000	0
116	20240708	182900	1113545680	18000	18000	18000	18000	0
117	20240708	182800	1113545680	18000	18000	18000	18000	0
118	20240708	182700	1113545680	18000	18000	18000	18000	0
119	20240708	182600	1113545680	18000	18000	18000	18000	0
120	20240708	182500	1113545680	18000	18000	18000	18000	0
121	20240708	182400	1113545680	18000	18000	18000	18000	0
122	20240708	182300	1113545680	18000	18000	18000	18000	8175
123	20240708	182200	1113545680	18000	18000	18000	18000	0
124	20240708	182100	1113545680	18000	18000	18000	18000	0
125	20240708	182000	1113545680	18000	18000	18000	18000	0
126	20240708	181900	1113545680	18000	18000	18000	18000	0
127	20240708	181800	1113545680	18000	18000	18000	18000	0
128	20240708	181700	1113545680	18000	18000	18000	18000	0
129	20240708	181600	1113545680	18000	18000	18000	18000	0
130	20240708	181500	1113545680	18000	18000	18000	18000	0
131	20240708	181400	1113545680	18000	18000	18000	18000	0
132	20240708	181300	1113545680	18000	18000	18000	18000	0
133	20240708	181200	1113545680	18000	18000	18000	18000	0
134	20240708	181100	1113545680	18000	18000	18000	18000	0
135	20240708	181000	1113545680	18000	18000	18000	18000	0
136	20240708	180900	1113545680	18000	18000	18000	18000	0
137	20240708	180800	1113545680	18000	18000	18000	18000	0
138	20240708	180700	1113545680	18000	18000	18000	18000	0
139	20240708	180600	1113545680	18000	18000	18000	18000	0
140	20240708	180500	1113545680	18000	18000	18000	18000	0
141	20240708	180400	1113545680	18000	18000	18000	18000	0
142	20240708	180300	1113545680	18000	18000	18000	18000	0
143	20240708	180200	1113545680	18000	18000	18000	18000	0
144	20240708	180100	1113545680	18000	18000	18000	18000	0
145	20240708	180000	1113545680	18000	18000	18000	18000	0
146	20240708	175900	1113545680	18000	18000	18000	18000	0
147	20240708	175800	1113545680	18000	18000	18000	18000	0
148	20240708	175700	1113545680	18000	18000	18000	18000	0
149	20240708	175600	1113545680	18000	18000	18000	18000	0
150	20240708	175500	1113545680	18000	18000	18000	18000	0
151	20240708	175400	1113545680	18000	18000	18000	18000	0
152	20240708	175300	1113545680	18000	18000	18000	18000	8175
153	20240708	175200	1113545680	18000	18000	18000	18000	0
154	20240708	175100	1113545680	18000	18000	18000	18000	0
155	20240708	175000	1113545680	18000	18000	18000	18000	0
156	20240708	174900	1113545680	18000	18000	18000	18000	0
157	20240708	174800	1113545680	18000	18000	18000	18000	0
158	20240708	174700	1113545680	18000	18000	18000	18000	0
159	20240708	174600	1113545680	18000	18000	18000	18000	0
160	20240708	174500	1113545680	18000	18000	18000	18000	0
161	20240708	174400	1113545680	18000	18000	18000	18000	0
162	20240708	174300	1113545680	18000	18000	18000	18000	0
163	20240708	174200	1113545680	18000	18000	18000	18000	0
164	20240708	174100	1113545680	18000	18000	18000	18000	0
165	20240708	174000	1113545680	18000	18000	18000	18000	0
166	20240708	173900	1113545680	18000	18000	18000	18000	0
167	20240708	173800	1113545680	18000	18000	18000	18000	0
168	20240708	173700	1113545680	18000	18000	18000	18000	0
169	20240708	173600	1113545680	18000	18000	18000	18000	0
170	20240708	173500	1113545680	18000	18000	18000	18000	0
171	20240708	173400	1113545680	18000	18000	18000	18000	0
172	20240708	173300	1113545680	18000	18000	18000	18000	0
173	20240708	173200	1113545680	18000	18000	18000	18000	0
174	20240708	173100	1113545680	18000	18000	18000	18000	0
175	20240708	173000	1113545680	18000	18000	18000	18000	0
176	20240708	172900	1113545680	18000	18000	18000	18000	0
177	20240708	172800	1113545680	18000	18000	18000	18000	0
178	20240708	172700	1113545680	18000	18000	18000	18000	0
179	20240708	172600	1113545680	18000	18000	18000	18000	0
180	20240708	172500	1113545680	18000	18000	18000	18000	0
181	20240708	172400	1113545680	18000	18000	18000	18000	0
182	20240708	172300	1113545680	18000	18000	18000	18000	8175
183	20240708	172200	1113545680	18000	18000	18000	18000	0
184	20240708	172100	1113545680	18000	18000	18000	18000	0
185	20240708	172000	1113545680	18000	18000	18000	18000	0
186	20240708	171900	1113545680	18000	18000	18000	18000	0
187	20240708	171800	1113545680	18000	18000	18000	18000	0
188	20240708	171700	1113545680	18000	18000	18000	18000	0
189	20240708	171600	1113545680	18000	18000	18000	18000	0
190	20240708	171500	1113545680	18000	18000	18000	18000	0
191	20240708	171400	1113545680	18000	18000	18000	18000	0
192	20240708	171300	1113545680	18000	18000	18000	18000	0
193	20240708	171200	1113545680	18000	18000	18000	18000	0
194	20240708	171100	1113545680	18000	18000	18000	18000	0
195	20240708	171000	1113545680	18000	18000	18000	18000	0
196	20240708	170900	1113545680	18000	18000	18000	18000	0
197	20240708	170800	1113545680	18000	18000	18000	18000	0
198	20240708	170700	1113545680	18000	18000	18000	18000	0
199	20240708	170600	1113545680	18000	18000	18000	18000	0
200	20240708	170500	1113545680	18000	18000	18000	18000	0
201	20240708	170400	1113545680	18000	18000	18000	18000	0
202	20240708	170300	1113545680	18000	18000	18000	18000	0
203	20240708	170200	1113545680	18000	18000	18000	18000	0
204	20240708	170100	1113545680	18000	18000	18000	18000	0
205	20240708	170000	1113545680	18000	18000	18000	18000	0
206	20240708	165900	1113545680	18000	18000	18000	18000	0
207	20240708	165800	1113545680	18000	18000	18000	18000	0
208	20240708	165700	1113545680	18000	18000	18000	18000	0
209	20240708	165600	1113545680	18000	18000	18000	18000	0
210	20240708	165500	1113545680	18000	18000	18000	18000	0
211	20240708	165400	1113545680	18000	18000	18000	18000	0
212	20240708	165300	1113545680	18000	18000	18000	18000	8175
213	20240708	165200	1113545680	18000	18000	18000	18000	0
214	20240708	165100	1113545680	18000	18000	18000	18000	0
215	20240708	165000	1113545680	18000	18000	18000	18000	0
216	20240708	164900	1113545680	18000	18000	18000	18000	0
217	20240708	164800	1113545680	18000	18000	18000	18000	0
218	20240708	164700	1113545680	18000	18000	18000	18000	0
219	20240708	164600	1113545680	18000	18000	18000	18000	0
220	20240708	164500	1113545680	18000	18000	18000	18000	0
221	20240708	164400	1113545680	18000	18000	18000	18000	0
222	20240708	164300	1113545680	18000	18000	18000	18000	0
223	20240708	164200	1113545680	18000	18000	18000	18000	0
224	20240708	164100	1113545680	18000	18000	18000	18000	0
225	20240708	164000	1113545680	18000	18000	18000	18000	0
226	20240708	163900	1113545680	18000	18000	18000	18000	0
227	20240708	163800	1113545680	18000	18000	18000	18000	0
228	20240708	163700	1113545680	18000	18000	18000	18000	0
229	20240708	163600	1113545680	18000	18000	18000	18000	0
230	20240708	163500	1113545680	18000	18000	18000	18000	0
231	20240708	163400	1113545680	18000	18000	18000	18000	0
232	20240708	163300	1113545680	18000	18000	18000	18000	0
233	20240708	163200	1113545680	18000	18000	18000	18000	0
234	20240708	163100	1113545680	18000	18000	18000	18000	0
235	20240708	163000	1113545680	18000	18000	18000	18000	0
236	20240708	162900	1113545680	18000	18000	18000	18000	0
237	20240708	162800	1113545680	18000	18000	18000	18000	0
238	20240708	162700	1113545680	18000	18000	18000	18000	0
239	20240708	162600	1113545680	18000	18000	18000	18000	0
240	20240708	162500	1113545680	18000	18000	18000	18000	0
241	20240708	162400	1113545680	18000	18000	18000	18000	0
242	20240708	162300	1113545680	18000	18000	18000	18000	8175
243	20240708	162200	1113545680	18000	18000	18000	18000	0
244	20240708	162100	1113545680	18000	18000	18000	18000	0
245	20240708	162000	1113545680	18000	18000	18000	18000	0
246	20240708	161900	1113545680	18000	18000	18000	18000	0
247	20240708	161800	1113545680	18000	18000	18000	18000	0
248	20240708	161700	1113545680	18000	18000	18000	18000	0
249	20240708	161600	1113545680	18000	18000	18000	18000	0
250	20240708	161500	1113545680	18000	18000	18000	18000	0
251	20240708	161400	1113545680	18000	18000	18000	18000	0
252	20240708	161300	1113545680	18000	18000	18000	18000	0
253	20240708	161200	1113545680	18000	18000	18000	18000	0
254	20240708	161100	1113545680	18000	18000	18000	18000	0
255	20240708	161000	1113545680	18000	18000	18000	18000	0
256	20240708	160900	1113545680	18000	18000	18000	18000	0
257	20240708	160800	1113545680	18000	18000	18000	18000	0
258	20240708	160700	1113545680	18000	18000	18000	18000	0
259	20240708	160600	1113545680	18000	18000	18000	18000	0
260	20240708	160500	1113545680	18000	18000	18000	18000	0
261	20240708	160400	1113545680	18000	18000	18000	18000	0
262	20240708	160300	1113545680	18000	18000	18000	18000	0
263	20240708	160200	1113545680	18000	18000	18000	18000	0
264	20240708	160100	1113545680	18000	18000	18000	18000	0
265	20240708	160000	1113545680	18000	18000	18000	18000	0
266	20240708	155900	1113545680	18000	18000	18000	18000	0
267	20240708	155800	1113545680	18000	18000	18000	18000	0
268	20240708	155700	1113545680	18000	18000	18000	18000	0
269	20240708	155600	1113545680	18000	18000	18000	18000	0
270	20240708	155500	1113545680	18000	18000	18000	18000	0
271	20240708	155400	1113545680	18000	18000	18000	18000	0
272	20240708	155300	1113545680	18000	18000	18000	18000	8175
273	20240708	155200	1113545680	18000	18000	18000	18000	0
274	20240708	155100	1113545680	18000	18000	18000	18000	0
275	20240708	155000	1113545680	18000	18000	18000	18000	0
276	20240708	154900	1113545680	18000	18000	18000	18000	0
277	20240708	154800	1113545680	18000	18000	18000	18000	0
278	20240708	154700	1113545680	18000	18000	18000	18000	0
279	20240708	154600	1113545680	18000	18000	18000	18000	0
280	20240708	154500	1113545680	18000	18000	18000	18000	0
281	20240708	154400	1113545680	18000	18000	18000	18000	0
282	20240708	154300	1113545680	18000	18000	18000	18000	0
283	20240708	154200	1113545680	18000	18000	18000	18000	0
284	20240708	154100	1113545680	18000	18000	18000	18000	0
285	20240708	154000	1113545680	18000	18000	18000	18000	0
286	20240708	153900	1113545680	18000	18000	18000	18000	0
287	20240708	153800	1113545680	18000	18000	18000	18000	0
288	20240708	153700	1113545680	18000	18000	18000	18000	0
289	20240708	153600	1113545680	18000	18000	18000	18000	0
290	20240708	153500	1113545680	18000	18000	18000	18000	0
291	20240708	153400	1113545680	18000	18000	18000	18000	0
292	20240708	153300	1113545680	18000	18000	18000	18000	0
293	20240708	153200	1113545680	18000	18000	18000	18000	0
294	20240708	153100	1113545680	18000	18000	18000	18000	0
295	20240708	153000	1113545680	18000	18000	18000	18000	8175
296	20240708	152900	966395680	18000	18000	18000	18000	0
297	20240708	152800	966395680	18000	18000	18000	18000	0
298	20240708	152700	966395680	18000	18000	18000	18000	0
299	20240708	152600	966395680	18000	18000	18000	18000	0
300	20240708	152500	966395680	18000	18000	18000	18000	0
301	20240708	152400	966395680	18000	18000	18000	18000	0
302	20240708	152300	966395680	18000	18000	18000	18000	0
303	20240708	152200	966395680	18000	18000	18000	18000	0
304	20240708	152100	966395680	18000	18000	18000	18000	0
305	20240708	152000	966395680	18000	18000	18000	18000	0
306	20240708	151900	966395680	18000	18010	18010	18000	1273
307	20240708	151800	943481540	18000	18010	18010	18000	128
308	20240708	151700	941177490	18000	18010	18010	18000	230
309	20240708	151600	937037350	18010	18010	18010	18010	15
310	20240708	151500	936767200	18010	18010	18010	18010	14
311	20240708	151400	936515060	18010	18000	18010	18000	82
312	20240708	151300	935038910	18010	18010	18010	18010	20
313	20240708	151200	934678710	18010	18010	18010	18010	15
314	20240708	151100	934408560	18010	18010	18010	18010	14
315	20240708	151000	934156420	18010	18000	18010	18000	61
316	20240708	150900	933058270	18010	18000	18010	18000	76
317	20240708	150800	931690120	18010	18010	18010	18000	787
318	20240708	150700	917523920	18010	18010	18010	18000	67
319	20240708	150600	916317770	18010	18010	18010	18010	14
320	20240708	150500	916065630	18010	18010	18010	18000	33
321	20240708	150400	915471380	18010	18010	18010	18010	15
322	20240708	150300	915201230	18010	18010	18010	18000	132
323	20240708	150200	912825010	18010	18010	18010	18000	159
324	20240708	150100	909962870	18010	18010	18010	18010	15
325	20240708	150000	909692720	18000	18010	18010	18000	65
326	20240708	145900	908522570	18010	18010	18010	18010	15
327	20240708	145800	908252420	18010	18010	18010	18000	148
328	20240708	145700	905588270	18010	18010	18010	18010	19
329	20240708	145600	905246080	18010	18010	18010	18010	15
330	20240708	145500	904975930	18010	18010	18010	18010	25
331	20240708	145400	904525680	18010	18010	18010	18010	15
332	20240708	145300	904255530	18010	18010	18010	18010	14
333	20240708	145200	904003390	18010	18010	18010	18010	20
334	20240708	145100	903643190	18010	18010	18010	18010	15
335	20240708	145000	903373040	18010	18010	18010	18010	15
336	20240708	144900	903102890	18010	18010	18010	18010	14
337	20240708	144800	902850750	18010	18010	18010	18010	15
338	20240708	144700	902580600	18010	18010	18010	18000	107
339	20240708	144600	900654300	18000	18000	18000	18000	0
340	20240708	144500	900654300	18000	18000	18000	18000	88
341	20240708	144400	899070300	18010	18010	18010	18010	0
342	20240708	144300	899070300	18010	18000	18010	18000	56
343	20240708	144200	898061750	18000	18000	18000	18000	0
344	20240708	144100	898061750	18000	18010	18010	18000	1205
345	20240708	144000	876360620	18000	18000	18000	18000	2
346	20240708	143900	876324620	18000	18010	18010	18000	23
347	20240708	143800	875910520	18000	18000	18000	18000	0
348	20240708	143700	875910520	18000	18000	18000	18000	0
349	20240708	143600	875910520	18000	18000	18000	18000	0
350	20240708	143500	875910520	18000	18000	18000	18000	306
351	20240708	143400	870402520	18000	18010	18010	18000	254
352	20240708	143300	865830220	18000	18000	18000	18000	40
353	20240708	143200	865110220	18010	18010	18010	18010	77
354	20240708	143100	863723450	18000	18000	18000	18000	86
355	20240708	143000	862175450	18010	18010	18010	18010	10
356	20240708	142900	861995350	18000	18000	18000	18000	5
357	20240708	142800	861905350	18000	18000	18000	18000	0
358	20240708	142700	861905350	18000	18000	18000	18000	5
359	20240708	142600	861815350	18000	18000	18000	18000	100
360	20240708	142500	860015350	18000	18000	18000	18000	95
361	20240708	142400	858305350	18000	18000	18000	18000	275
362	20240708	142300	853355350	18010	18010	18010	18010	0
363	20240708	142200	853355350	18010	18010	18010	18010	0
364	20240708	142100	853355350	18010	18010	18010	18010	0
365	20240708	142000	853355350	18010	18010	18010	18010	10
366	20240708	141900	853175250	18000	18000	18000	18000	275
367	20240708	141800	848225250	18000	18000	18000	18000	20
368	20240708	141700	847865250	18000	18000	18000	18000	0
369	20240708	141600	847865250	18000	18000	18000	18000	0
370	20240708	141500	847865250	18000	18000	18000	18000	0
371	20240708	141400	847865250	18000	18000	18000	18000	5
372	20240708	141300	847775250	18010	18010	18010	18010	0
373	20240708	141200	847775250	18010	18010	18010	18010	0
374	20240708	141100	847775250	18010	18010	18010	18010	10
375	20240708	141000	847595150	18000	18000	18000	18000	7
376	20240708	140900	847469150	18000	18000	18000	18000	0
377	20240708	140800	847469150	18000	18000	18000	18000	180
378	20240708	140700	844229150	18010	18010	18010	18010	0
379	20240708	140600	844229150	18010	18010	18010	18010	15
380	20240708	140500	843959000	18000	18000	18000	18000	0
381	20240708	140400	843959000	18000	18000	18000	18000	1
382	20240708	140300	843941000	18000	18000	18000	18000	1
383	20240708	140200	843923000	18000	18000	18000	18000	0
384	20240708	140100	843923000	18000	18000	18000	18000	0
385	20240708	140000	843923000	18000	18000	18000	18000	0
386	20240708	135900	843923000	18000	18000	18000	18000	0
387	20240708	135800	843923000	18000	18000	18000	18000	0
388	20240708	135700	843923000	18000	18000	18000	18000	36
389	20240708	135600	843275000	18000	18000	18000	18000	0
390	20240708	135500	843275000	18000	18000	18000	18000	0
391	20240708	135400	843275000	18000	18000	18000	18000	10
392	20240708	135300	843095000	18000	18000	18000	18000	0
393	20240708	135200	843095000	18000	18000	18000	18000	0
394	20240708	135100	843095000	18000	18000	18000	18000	0
395	20240708	135000	843095000	18000	18000	18000	18000	4
396	20240708	134900	843023000	18010	18010	18010	18010	0
397	20240708	134800	843023000	18010	18010	18010	18010	0
398	20240708	134700	843023000	18010	18010	18010	18010	0
399	20240708	134600	843023000	18010	18000	18010	18000	456
400	20240708	134500	834810450	18000	18000	18000	18000	309
401	20240708	134400	829248450	18000	18000	18000	18000	0
402	20240708	134300	829248450	18000	18000	18000	18000	0
403	20240708	134200	829248450	18000	18000	18000	18000	0
404	20240708	134100	829248450	18000	18000	18000	18000	83
405	20240708	134000	827754450	18000	18000	18000	18000	0
406	20240708	133900	827754450	18000	18000	18000	18000	0
407	20240708	133800	827754450	18000	18000	18000	18000	1
408	20240708	133700	827736450	18000	18000	18000	18000	6
409	20240708	133600	827628450	18000	18000	18000	18000	11
410	20240708	133500	827430450	18000	18000	18000	18000	0
411	20240708	133400	827430450	18000	18000	18000	18000	0
412	20240708	133300	827430450	18000	18000	18000	18000	0
413	20240708	133200	827430450	18000	18000	18000	18000	0
414	20240708	133100	827430450	18000	18000	18000	18000	0
415	20240708	133000	827430450	18000	18000	18000	18000	25
416	20240708	132900	826980450	18010	18010	18010	18010	0
417	20240708	132800	826980450	18010	18010	18010	18010	0
418	20240708	132700	826980450	18010	18010	18010	18010	0
419	20240708	132600	826980450	18010	18010	18010	18010	34
420	20240708	132500	826368110	18000	18000	18000	18000	0
421	20240708	132400	826368110	18000	18000	18000	18000	0
422	20240708	132300	826368110	18000	18000	18000	18000	50
423	20240708	132200	825468110	18000	18000	18000	18000	0
424	20240708	132100	825468110	18000	18000	18000	18000	1
425	20240708	132000	825450110	18000	18000	18000	18000	35
426	20240708	131900	824820110	18000	18000	18000	18000	0
427	20240708	131800	824820110	18000	18000	18000	18000	632
428	20240708	131700	813444110	18000	18000	18000	18000	0
429	20240708	131600	813444110	18000	18000	18000	18000	0
430	20240708	131500	813444110	18000	18000	18000	18000	0
431	20240708	131400	813444110	18000	18000	18000	18000	0
432	20240708	131300	813444110	18000	18000	18000	18000	0
433	20240708	131200	813444110	18000	18000	18000	18000	4
434	20240708	131100	813372110	18000	18000	18000	18000	502
435	20240708	131000	804336110	18000	18000	18000	18000	0
436	20240708	130900	804336110	18000	18000	18000	18000	18
437	20240708	130800	804012110	18000	18000	18000	18000	0
438	20240708	130700	804012110	18000	18000	18000	18000	394
439	20240708	130600	796920110	18000	18000	18000	18000	0
440	20240708	130500	796920110	18000	18000	18000	18000	0
441	20240708	130400	796920110	18000	18000	18000	18000	0
442	20240708	130300	796920110	18000	18000	18000	18000	1042
443	20240708	130200	778164110	18000	18000	18000	18000	0
444	20240708	130100	778164110	18000	18000	18000	18000	0
445	20240708	130000	778164110	18000	18000	18000	18000	10
446	20240708	125900	777984110	18000	18000	18000	18000	0
447	20240708	125800	777984110	18000	18000	18000	18000	0
448	20240708	125700	777984110	18000	18000	18000	18000	33
449	20240708	125600	777390110	18000	18000	18000	18000	0
450	20240708	125500	777390110	18000	18000	18000	18000	0
451	20240708	125400	777390110	18000	18000	18000	18000	0
452	20240708	125300	777390110	18000	18000	18000	18000	91
453	20240708	125200	775752110	18000	18000	18000	18000	0
454	20240708	125100	775752110	18000	18000	18000	18000	0
455	20240708	125000	775752110	18000	18000	18000	18000	0
456	20240708	124900	775752110	18000	18000	18000	18000	40
457	20240708	124800	775032110	18000	18000	18000	18000	0
458	20240708	124700	775032110	18000	18010	18010	18000	312
459	20240708	124600	769414970	18000	18000	18000	18000	274
460	20240708	124500	764482970	18000	18000	18000	18000	0
461	20240708	124400	764482970	18000	18000	18000	18000	0
462	20240708	124300	764482970	18000	18000	18000	18000	0
463	20240708	124200	764482970	18000	18000	18000	18000	10
464	20240708	124100	764302970	18000	18000	18000	18000	0
465	20240708	124000	764302970	18000	18000	18000	18000	0
466	20240708	123900	764302970	18000	18000	18000	18000	10
467	20240708	123800	764122970	18000	18000	18000	18000	3
468	20240708	123700	764068970	18000	18000	18000	18000	45
469	20240708	123600	763258970	18000	18000	18000	18000	1
470	20240708	123500	763240970	18000	18000	18000	18000	0
471	20240708	123400	763240970	18000	18000	18000	18000	0
472	20240708	123300	763240970	18000	18000	18000	18000	10
473	20240708	123200	763060970	18000	18000	18000	18000	0
474	20240708	123100	763060970	18000	18000	18000	18000	0
475	20240708	123000	763060970	18000	18000	18000	18000	0
476	20240708	122900	763060970	18000	18000	18000	18000	1
477	20240708	122800	763042970	18000	18000	18000	18000	0
478	20240708	122700	763042970	18000	18000	18000	18000	16
479	20240708	122600	762754970	18000	18000	18000	18000	99
480	20240708	122500	760972970	18000	18000	18000	18000	0
481	20240708	122400	760972970	18000	18000	18000	18000	0
482	20240708	122300	760972970	18000	18000	18000	18000	51
483	20240708	122200	760054970	18000	18000	18000	18000	0
484	20240708	122100	760054970	18000	18000	18000	18000	0
485	20240708	122000	760054970	18000	18000	18000	18000	10
486	20240708	121900	759874970	18000	18010	18010	18000	397
487	20240708	121800	752728900	18000	18000	18000	18000	0
488	20240708	121700	752728900	18000	18000	18000	18000	0
489	20240708	121600	752728900	18000	18000	18000	18000	100
490	20240708	121500	750928900	18000	18000	18000	18000	162
491	20240708	121400	748012900	18000	18000	18000	18000	95
492	20240708	121300	746302900	18000	18000	18000	18000	0
493	20240708	121200	746302900	18000	18000	18000	18000	96
494	20240708	121100	744574900	18000	18000	18000	18000	807
495	20240708	121000	730048900	18000	18000	18000	18000	0
496	20240708	120900	730048900	18000	18000	18000	18000	3
497	20240708	120800	729994900	18000	18000	18000	18000	0
498	20240708	120700	729994900	18000	18000	18000	18000	0
499	20240708	120600	729994900	18000	18000	18000	18000	0
500	20240708	120500	729994900	18000	18000	18000	18000	7
501	20240708	120400	729868900	18010	18010	18010	18010	0
502	20240708	120300	729868900	18010	18000	18010	18000	1228
503	20240708	120200	707762620	18000	18000	18000	18000	0
504	20240708	120100	707762620	18000	18000	18000	18000	0
505	20240708	120000	707762620	18000	18000	18000	18000	36
506	20240708	115900	707114620	18000	18000	18000	18000	0
507	20240708	115800	707114620	18000	18000	18000	18000	18
508	20240708	115700	706790620	18000	18000	18000	18000	844
509	20240708	115600	691598620	18000	18000	18000	18000	48
510	20240708	115500	690734620	18000	18000	18000	18000	600
511	20240708	115400	679934620	18000	18000	18000	18000	0
512	20240708	115300	679934620	18000	18000	18000	18000	0
513	20240708	115200	679934620	18000	18000	18000	18000	459
514	20240708	115100	671672620	18000	18000	18000	18000	10
515	20240708	115000	671492620	18000	18000	18000	18000	366
516	20240708	114900	664904620	18000	18000	18000	18000	22
517	20240708	114800	664508620	18000	18000	18000	18000	10
518	20240708	114700	664328620	18000	18000	18000	18000	735
519	20240708	114600	651098620	18000	18000	18000	18000	0
520	20240708	114500	651098620	18000	18000	18000	18000	0
521	20240708	114400	651098620	18000	18000	18000	18000	0
522	20240708	114300	651098620	18000	18000	18000	18000	759
523	20240708	114200	637436620	18000	18000	18000	18000	0
524	20240708	114100	637436620	18000	18000	18000	18000	0
525	20240708	114000	637436620	18000	18000	18000	18000	0
526	20240708	113900	637436620	18000	18000	18000	18000	460
527	20240708	113800	629156620	18010	18010	18010	18010	0
528	20240708	113700	629156620	18010	18000	18010	18000	172
529	20240708	113600	626058910	18000	18000	18000	18000	0
530	20240708	113500	626058910	18000	18000	18000	18000	381
531	20240708	113400	619200910	18000	18000	18000	18000	0
532	20240708	113300	619200910	18000	18000	18000	18000	0
533	20240708	113200	619200910	18000	18000	18000	18000	0
534	20240708	113100	619200910	18000	18000	18000	18000	20
535	20240708	113000	618840910	18000	18000	18000	18000	0
536	20240708	112900	618840910	18000	18000	18000	18000	0
537	20240708	112800	618840910	18000	18000	18000	18000	0
538	20240708	112700	618840910	18000	18000	18000	18000	45
539	20240708	112600	618030910	18000	18000	18000	18000	0
540	20240708	112500	618030910	18000	18000	18000	18000	0
541	20240708	112400	618030910	18000	18000	18000	18000	155
542	20240708	112300	615240910	18000	18000	18000	18000	100
543	20240708	112200	613440910	18000	18000	18000	18000	500
544	20240708	112100	604440910	18000	18000	18000	18000	100
545	20240708	112000	602640910	18000	18000	18000	18000	0
546	20240708	111900	602640910	18000	18000	18000	18000	0
547	20240708	111800	602640910	18000	18000	18000	18000	0
548	20240708	111700	602640910	18000	18000	18000	18000	0
549	20240708	111600	602640910	18000	18000	18000	18000	0
550	20240708	111500	602640910	18000	18000	18000	18000	0
551	20240708	111400	602640910	18000	18000	18000	18000	0
552	20240708	111300	602640910	18000	18000	18000	18000	61
553	20240708	111200	601542910	18000	18000	18000	18000	0
554	20240708	111100	601542910	18000	18000	18000	18000	0
555	20240708	111000	601542910	18000	18000	18000	18000	0
556	20240708	110900	601542910	18000	18000	18000	18000	0
557	20240708	110800	601542910	18000	18000	18000	18000	2000
558	20240708	110700	565542910	18000	18000	18000	18000	35
559	20240708	110600	564912910	18000	18000	18000	18000	101
560	20240708	110500	563094910	18000	18000	18000	18000	25
561	20240708	110400	562644910	18010	18010	18010	18010	0
562	20240708	110300	562644910	18010	18010	18010	18010	0
563	20240708	110200	562644910	18010	18010	18010	18010	0
564	20240708	110100	562644910	18010	18010	18010	18010	0
565	20240708	110000	562644910	18010	18010	18010	18010	0
566	20240708	105900	562644910	18010	18010	18010	18010	0
567	20240708	105800	562644910	18010	18010	18010	18010	0
568	20240708	105700	562644910	18010	18010	18010	18010	9
569	20240708	105600	562482820	18000	18000	18000	18000	0
570	20240708	105500	562482820	18000	18000	18000	18000	23
571	20240708	105400	562068820	18010	18010	18010	18010	228
572	20240708	105300	557962540	18000	18000	18000	18000	0
573	20240708	105200	557962540	18000	18000	18000	18000	0
574	20240708	105100	557962540	18000	18000	18000	18000	5
575	20240708	105000	557872540	18000	18000	18000	18000	201
576	20240708	104900	554254540	18000	18000	18000	18000	1396
577	20240708	104800	529126540	18000	18000	18000	18000	0
578	20240708	104700	529126540	18000	18000	18000	18000	1000
579	20240708	104600	511126540	18000	18000	18000	18000	0
580	20240708	104500	511126540	18000	18000	18000	18000	1384
581	20240708	104400	486214540	18000	18000	18000	18000	67
582	20240708	104300	485008540	18000	18000	18000	18000	12
583	20240708	104200	484792540	18000	18000	18000	18000	30
584	20240708	104100	484252540	18000	18000	18000	18000	0
585	20240708	104000	484252540	18000	18000	18000	18000	12
586	20240708	103900	484036540	18000	18000	18000	18000	0
587	20240708	103800	484036540	18000	18000	18000	18000	0
588	20240708	103700	484036540	18000	18000	18000	18000	3
589	20240708	103600	483982540	18000	18000	18000	18000	2
590	20240708	103500	483946540	18000	18000	18000	18000	0
591	20240708	103400	483946540	18000	18000	18000	18000	0
592	20240708	103300	483946540	18000	18000	18000	18000	595
593	20240708	103200	473236540	18000	18000	18000	18000	0
594	20240708	103100	473236540	18000	18000	18000	18000	105
595	20240708	103000	471346540	18000	18000	18000	18000	0
596	20240708	102900	471346540	18000	18000	18000	18000	139
597	20240708	102800	468844540	18000	18000	18000	18000	0
598	20240708	102700	468844540	18000	18000	18000	18000	0
599	20240708	102600	468844540	18000	18000	18000	18000	6
600	20240708	102500	468736540	18000	18000	18000	18000	0
601	20240708	102400	468736540	18000	18000	18000	18000	39
602	20240708	102300	468034540	18000	18000	18000	18000	0
603	20240708	102200	468034540	18000	18000	18000	18000	10
604	20240708	102100	467854540	18000	18000	18000	18000	140
605	20240708	102000	465334540	18000	18000	18000	18000	20
606	20240708	101900	464974540	18010	18010	18010	18010	0
607	20240708	101800	464974540	18010	18010	18010	18010	0
608	20240708	101700	464974540	18010	18010	18010	18010	1
609	20240708	101600	464956530	18010	18010	18010	18010	1
610	20240708	101500	464938520	18000	18000	18000	18000	231
611	20240708	101400	460780520	18000	18000	18000	18000	1563
612	20240708	101300	432646520	18000	18000	18000	18000	1
613	20240708	101200	432628520	18000	18000	18000	18000	613
614	20240708	101100	421594520	18000	18000	18000	18000	115
615	20240708	101000	419524520	18000	18000	18000	18000	5
616	20240708	100900	419434520	18000	18000	18000	18000	500
617	20240708	100800	410434520	18010	18010	18010	18010	1
618	20240708	100700	410416510	18000	18000	18000	18000	0
619	20240708	100600	410416510	18000	18000	18000	18000	100
620	20240708	100500	408616510	18000	18000	18000	18000	0
621	20240708	100400	408616510	18000	18000	18000	18000	110
622	20240708	100300	406636510	18010	18010	18010	18010	0
623	20240708	100200	406636510	18010	18010	18010	18010	0
624	20240708	100100	406636510	18010	18010	18010	18010	8
625	20240708	100000	406492430	18000	18010	18010	18000	92
626	20240708	095900	404836420	18010	18010	18010	18010	0
627	20240708	095800	404836420	18010	18010	18010	18010	0
628	20240708	095700	404836420	18010	18000	18010	18000	990
629	20240708	095600	387015800	18000	18000	18000	18000	504
630	20240708	095500	377943800	18000	18000	18000	18000	281
631	20240708	095400	372885800	18000	18000	18000	18000	1
632	20240708	095300	372867800	18000	17960	18010	17960	11870
633	20240708	095200	159216620	17960	17960	17960	17960	9
634	20240708	095100	159054980	17970	17960	17970	17960	509
635	20240708	095000	149913320	17970	17970	17970	17970	1
636	20240708	094900	149895350	17960	17960	17960	17960	1273
637	20240708	094800	127032270	17960	17960	17960	17960	0
638	20240708	094700	127032270	17960	17960	17960	17960	0
639	20240708	094600	127032270	17960	17960	17960	17960	10
640	20240708	094500	126852670	17960	17960	17960	17960	131
641	20240708	094400	124499910	17960	17960	17960	17960	34
642	20240708	094300	123889270	17960	17960	17960	17960	0
643	20240708	094200	123889270	17960	17960	17960	17960	1005
644	20240708	094100	105839470	17960	17970	17970	17960	21
645	20240708	094000	105462110	17980	17980	17980	17980	0
646	20240708	093900	105462110	17980	17980	17980	17980	0
647	20240708	093800	105462110	17980	17980	17980	17980	56
648	20240708	093700	104455230	17970	17970	17970	17970	0
649	20240708	093600	104455230	17970	17970	17970	17970	3
650	20240708	093500	104401320	17960	17960	17960	17960	0
651	20240708	093400	104401320	17960	17960	17960	17960	11
652	20240708	093300	104203760	17960	17960	17960	17960	937
653	20240708	093200	87375240	17960	17960	17960	17960	211
654	20240708	093100	83585680	17970	17970	17970	17970	0
655	20240708	093000	83585680	17970	17970	17970	17970	0
656	20240708	092900	83585680	17970	17970	17970	17970	0
657	20240708	092800	83585680	17970	17970	17970	17970	0
658	20240708	092700	83585680	17970	17970	17970	17970	0
659	20240708	092600	83585680	17970	17970	17970	17970	0
660	20240708	092500	83585680	17970	17970	17970	17970	111
661	20240708	092400	81591010	18000	17970	18000	17970	24
662	20240708	092300	81159090	17970	17970	17970	17970	38
663	20240708	092200	80476230	17960	17960	17960	17960	527
664	20240708	092100	71011310	17970	17960	17970	17960	91
665	20240708	092000	69376450	17970	17970	17970	17970	110
666	20240708	091900	67399750	17970	17970	17970	17970	1
667	20240708	091800	67381780	17970	17970	17970	17970	34
668	20240708	091700	66770800	17970	17970	17970	17970	0
669	20240708	091600	66770800	17970	17960	17970	17960	1307
670	20240708	091500	43284530	17960	17960	17960	17960	0
671	20240708	091400	43284530	17960	17960	17960	17960	0
672	20240708	091300	43284530	17960	17960	17960	17960	110
673	20240708	091200	41308930	17970	17970	17970	17970	0
674	20240708	091100	41308930	17970	17970	17970	17970	1
675	20240708	091000	41290960	17970	17970	17970	17970	0
676	20240708	090900	41290960	17970	17970	17970	17970	0
677	20240708	090800	41290960	17970	17970	17970	17970	2
678	20240708	090700	41255020	17970	17970	17970	17970	0
679	20240708	090600	41255020	17970	17970	17970	17970	0
680	20240708	090500	41255020	17970	17970	17970	17970	3
681	20240708	090400	41201110	17960	17970	17970	17960	175
682	20240708	090300	38057260	17970	17970	17970	17970	0
683	20240708	090200	38057260	17970	17970	17970	17970	1
684	20240708	090100	38039290	17960	17970	17970	17960	277
685	20240708	090000	33064360	17960	17960	17960	17960	1841