KissMeData/146320/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203300	991542490	18680	18680	18680	18680	838
3	20240709	203200	991542490	18680	18680	18680	18680	0
4	20240709	203100	991542490	18680	18680	18680	18680	0
5	20240709	203000	991542490	18680	18680	18680	18680	0
6	20240709	202900	991542490	18680	18680	18680	18680	0
7	20240709	202800	991542490	18680	18680	18680	18680	0
8	20240709	202700	991542490	18680	18680	18680	18680	0
9	20240709	202600	991542490	18680	18680	18680	18680	0
10	20240709	202500	991542490	18680	18680	18680	18680	0
11	20240709	202400	991542490	18680	18680	18680	18680	0
12	20240709	202300	991542490	18680	18680	18680	18680	0
13	20240709	202200	991542490	18680	18680	18680	18680	0
14	20240709	202100	991542490	18680	18680	18680	18680	0
15	20240709	202000	991542490	18680	18680	18680	18680	0
16	20240709	201900	991542490	18680	18680	18680	18680	0
17	20240709	201800	991542490	18680	18680	18680	18680	0
18	20240709	201700	991542490	18680	18680	18680	18680	0
19	20240709	201600	991542490	18680	18680	18680	18680	0
20	20240709	201500	991542490	18680	18680	18680	18680	0
21	20240709	201400	991542490	18680	18680	18680	18680	0
22	20240709	201300	991542490	18680	18680	18680	18680	0
23	20240709	201200	991542490	18680	18680	18680	18680	0
24	20240709	201100	991542490	18680	18680	18680	18680	0
25	20240709	201000	991542490	18680	18680	18680	18680	0
26	20240709	200900	991542490	18680	18680	18680	18680	0
27	20240709	200800	991542490	18680	18680	18680	18680	0
28	20240709	200700	991542490	18680	18680	18680	18680	0
29	20240709	200600	991542490	18680	18680	18680	18680	0
30	20240709	200500	991542490	18680	18680	18680	18680	0
31	20240709	200400	991542490	18680	18680	18680	18680	0
32	20240709	200300	991542490	18680	18680	18680	18680	838
33	20240709	200200	991542490	18680	18680	18680	18680	0
34	20240709	200100	991542490	18680	18680	18680	18680	0
35	20240709	200000	991542490	18680	18680	18680	18680	0
36	20240709	195900	991542490	18680	18680	18680	18680	0
37	20240709	195800	991542490	18680	18680	18680	18680	0
38	20240709	195700	991542490	18680	18680	18680	18680	0
39	20240709	195600	991542490	18680	18680	18680	18680	0
40	20240709	195500	991542490	18680	18680	18680	18680	0
41	20240709	195400	991542490	18680	18680	18680	18680	0
42	20240709	195300	991542490	18680	18680	18680	18680	0
43	20240709	195200	991542490	18680	18680	18680	18680	0
44	20240709	195100	991542490	18680	18680	18680	18680	0
45	20240709	195000	991542490	18680	18680	18680	18680	0
46	20240709	194900	991542490	18680	18680	18680	18680	0
47	20240709	194800	991542490	18680	18680	18680	18680	0
48	20240709	194700	991542490	18680	18680	18680	18680	0
49	20240709	194600	991542490	18680	18680	18680	18680	0
50	20240709	194500	991542490	18680	18680	18680	18680	0
51	20240709	194400	991542490	18680	18680	18680	18680	0
52	20240709	194300	991542490	18680	18680	18680	18680	0
53	20240709	194200	991542490	18680	18680	18680	18680	0
54	20240709	194100	991542490	18680	18680	18680	18680	0
55	20240709	194000	991542490	18680	18680	18680	18680	0
56	20240709	193900	991542490	18680	18680	18680	18680	0
57	20240709	193800	991542490	18680	18680	18680	18680	0
58	20240709	193700	991542490	18680	18680	18680	18680	0
59	20240709	193600	991542490	18680	18680	18680	18680	0
60	20240709	193500	991542490	18680	18680	18680	18680	0
61	20240709	193400	991542490	18680	18680	18680	18680	0
62	20240709	193300	991542490	18680	18680	18680	18680	838
63	20240709	193200	991542490	18680	18680	18680	18680	0
64	20240709	193100	991542490	18680	18680	18680	18680	0
65	20240709	193000	991542490	18680	18680	18680	18680	0
66	20240709	192900	991542490	18680	18680	18680	18680	0
67	20240709	192800	991542490	18680	18680	18680	18680	0
68	20240709	192700	991542490	18680	18680	18680	18680	0
69	20240709	192600	991542490	18680	18680	18680	18680	0
70	20240709	192500	991542490	18680	18680	18680	18680	0
71	20240709	192400	991542490	18680	18680	18680	18680	0
72	20240709	192300	991542490	18680	18680	18680	18680	0
73	20240709	192200	991542490	18680	18680	18680	18680	0
74	20240709	192100	991542490	18680	18680	18680	18680	0
75	20240709	192000	991542490	18680	18680	18680	18680	0
76	20240709	191900	991542490	18680	18680	18680	18680	0
77	20240709	191800	991542490	18680	18680	18680	18680	0
78	20240709	191700	991542490	18680	18680	18680	18680	0
79	20240709	191600	991542490	18680	18680	18680	18680	0
80	20240709	191500	991542490	18680	18680	18680	18680	0
81	20240709	191400	991542490	18680	18680	18680	18680	0
82	20240709	191300	991542490	18680	18680	18680	18680	0
83	20240709	191200	991542490	18680	18680	18680	18680	0
84	20240709	191100	991542490	18680	18680	18680	18680	0
85	20240709	191000	991542490	18680	18680	18680	18680	0
86	20240709	190900	991542490	18680	18680	18680	18680	0
87	20240709	190800	991542490	18680	18680	18680	18680	0
88	20240709	190700	991542490	18680	18680	18680	18680	0
89	20240709	190600	991542490	18680	18680	18680	18680	0
90	20240709	190500	991542490	18680	18680	18680	18680	0
91	20240709	190400	991542490	18680	18680	18680	18680	0
92	20240709	190300	991542490	18680	18680	18680	18680	838
93	20240709	190200	991542490	18680	18680	18680	18680	0
94	20240709	190100	991542490	18680	18680	18680	18680	0
95	20240709	190000	991542490	18680	18680	18680	18680	0
96	20240709	185900	991542490	18680	18680	18680	18680	0
97	20240709	185800	991542490	18680	18680	18680	18680	0
98	20240709	185700	991542490	18680	18680	18680	18680	0
99	20240709	185600	991542490	18680	18680	18680	18680	0
100	20240709	185500	991542490	18680	18680	18680	18680	0
101	20240709	185400	991542490	18680	18680	18680	18680	0
102	20240709	185300	991542490	18680	18680	18680	18680	0
103	20240709	185200	991542490	18680	18680	18680	18680	0
104	20240709	185100	991542490	18680	18680	18680	18680	0
105	20240709	185000	991542490	18680	18680	18680	18680	0
106	20240709	184900	991542490	18680	18680	18680	18680	0
107	20240709	184800	991542490	18680	18680	18680	18680	0
108	20240709	184700	991542490	18680	18680	18680	18680	0
109	20240709	184600	991542490	18680	18680	18680	18680	0
110	20240709	184500	991542490	18680	18680	18680	18680	0
111	20240709	184400	991542490	18680	18680	18680	18680	0
112	20240709	184300	991542490	18680	18680	18680	18680	0
113	20240709	184200	991542490	18680	18680	18680	18680	0
114	20240709	184100	991542490	18680	18680	18680	18680	0
115	20240709	184000	991542490	18680	18680	18680	18680	0
116	20240709	183900	991542490	18680	18680	18680	18680	0
117	20240709	183800	991542490	18680	18680	18680	18680	0
118	20240709	183700	991542490	18680	18680	18680	18680	0
119	20240709	183600	991542490	18680	18680	18680	18680	0
120	20240709	183500	991542490	18680	18680	18680	18680	0
121	20240709	183400	991542490	18680	18680	18680	18680	0
122	20240709	183300	991542490	18680	18680	18680	18680	838
123	20240709	183200	991542490	18680	18680	18680	18680	0
124	20240709	183100	991542490	18680	18680	18680	18680	0
125	20240709	183000	991542490	18680	18680	18680	18680	0
126	20240709	182900	991542490	18680	18680	18680	18680	0
127	20240709	182800	991542490	18680	18680	18680	18680	0
128	20240709	182700	991542490	18680	18680	18680	18680	0
129	20240709	182600	991542490	18680	18680	18680	18680	0
130	20240709	182500	991542490	18680	18680	18680	18680	0
131	20240709	182400	991542490	18680	18680	18680	18680	0
132	20240709	182300	991542490	18680	18680	18680	18680	0
133	20240709	182200	991542490	18680	18680	18680	18680	0
134	20240709	182100	991542490	18680	18680	18680	18680	0
135	20240709	182000	991542490	18680	18680	18680	18680	0
136	20240709	181900	991542490	18680	18680	18680	18680	0
137	20240709	181800	991542490	18680	18680	18680	18680	0
138	20240709	181700	991542490	18680	18680	18680	18680	0
139	20240709	181600	991542490	18680	18680	18680	18680	0
140	20240709	181500	991542490	18680	18680	18680	18680	0
141	20240709	181400	991542490	18680	18680	18680	18680	0
142	20240709	181300	991542490	18680	18680	18680	18680	0
143	20240709	181200	991542490	18680	18680	18680	18680	0
144	20240709	181100	991542490	18680	18680	18680	18680	0
145	20240709	181000	991542490	18680	18680	18680	18680	0
146	20240709	180900	991542490	18680	18680	18680	18680	0
147	20240709	180800	991542490	18680	18680	18680	18680	0
148	20240709	180700	991542490	18680	18680	18680	18680	0
149	20240709	180600	991542490	18680	18680	18680	18680	0
150	20240709	180500	991542490	18680	18680	18680	18680	0
151	20240709	180400	991542490	18680	18680	18680	18680	0
152	20240709	180300	991542490	18680	18680	18680	18680	838
153	20240709	180200	991542490	18680	18680	18680	18680	0
154	20240709	180100	991542490	18680	18680	18680	18680	0
155	20240709	180000	991542490	18680	18680	18680	18680	0
156	20240709	175900	991542490	18680	18680	18680	18680	0
157	20240709	175800	991542490	18680	18680	18680	18680	0
158	20240709	175700	991542490	18680	18680	18680	18680	0
159	20240709	175600	991542490	18680	18680	18680	18680	0
160	20240709	175500	991542490	18680	18680	18680	18680	0
161	20240709	175400	991542490	18680	18680	18680	18680	0
162	20240709	175300	991542490	18680	18680	18680	18680	0
163	20240709	175200	991542490	18680	18680	18680	18680	0
164	20240709	175100	991542490	18680	18680	18680	18680	0
165	20240709	175000	991542490	18680	18680	18680	18680	0
166	20240709	174900	991542490	18680	18680	18680	18680	0
167	20240709	174800	991542490	18680	18680	18680	18680	0
168	20240709	174700	991542490	18680	18680	18680	18680	0
169	20240709	174600	991542490	18680	18680	18680	18680	0
170	20240709	174500	991542490	18680	18680	18680	18680	0
171	20240709	174400	991542490	18680	18680	18680	18680	0
172	20240709	174300	991542490	18680	18680	18680	18680	0
173	20240709	174200	991542490	18680	18680	18680	18680	0
174	20240709	174100	991542490	18680	18680	18680	18680	0
175	20240709	174000	991542490	18680	18680	18680	18680	0
176	20240709	173900	991542490	18680	18680	18680	18680	0
177	20240709	173800	991542490	18680	18680	18680	18680	0
178	20240709	173700	991542490	18680	18680	18680	18680	0
179	20240709	173600	991542490	18680	18680	18680	18680	0
180	20240709	173500	991542490	18680	18680	18680	18680	0
181	20240709	173400	991542490	18680	18680	18680	18680	0
182	20240709	173300	991542490	18680	18680	18680	18680	838
183	20240709	173200	991542490	18680	18680	18680	18680	0
184	20240709	173100	991542490	18680	18680	18680	18680	0
185	20240709	173000	991542490	18680	18680	18680	18680	0
186	20240709	172900	991542490	18680	18680	18680	18680	0
187	20240709	172800	991542490	18680	18680	18680	18680	0
188	20240709	172700	991542490	18680	18680	18680	18680	0
189	20240709	172600	991542490	18680	18680	18680	18680	0
190	20240709	172500	991542490	18680	18680	18680	18680	0
191	20240709	172400	991542490	18680	18680	18680	18680	0
192	20240709	172300	991542490	18680	18680	18680	18680	0
193	20240709	172200	991542490	18680	18680	18680	18680	0
194	20240709	172100	991542490	18680	18680	18680	18680	0
195	20240709	172000	991542490	18680	18680	18680	18680	0
196	20240709	171900	991542490	18680	18680	18680	18680	0
197	20240709	171800	991542490	18680	18680	18680	18680	0
198	20240709	171700	991542490	18680	18680	18680	18680	0
199	20240709	171600	991542490	18680	18680	18680	18680	0
200	20240709	171500	991542490	18680	18680	18680	18680	0
201	20240709	171400	991542490	18680	18680	18680	18680	0
202	20240709	171300	991542490	18680	18680	18680	18680	0
203	20240709	171200	991542490	18680	18680	18680	18680	0
204	20240709	171100	991542490	18680	18680	18680	18680	0
205	20240709	171000	991542490	18680	18680	18680	18680	0
206	20240709	170900	991542490	18680	18680	18680	18680	0
207	20240709	170800	991542490	18680	18680	18680	18680	0
208	20240709	170700	991542490	18680	18680	18680	18680	0
209	20240709	170600	991542490	18680	18680	18680	18680	0
210	20240709	170500	991542490	18680	18680	18680	18680	0
211	20240709	170400	991542490	18680	18680	18680	18680	0
212	20240709	170300	991542490	18680	18680	18680	18680	838
213	20240709	170200	991542490	18680	18680	18680	18680	0
214	20240709	170100	991542490	18680	18680	18680	18680	0
215	20240709	170000	991542490	18680	18680	18680	18680	0
216	20240709	165900	991542490	18680	18680	18680	18680	0
217	20240709	165800	991542490	18680	18680	18680	18680	0
218	20240709	165700	991542490	18680	18680	18680	18680	0
219	20240709	165600	991542490	18680	18680	18680	18680	0
220	20240709	165500	991542490	18680	18680	18680	18680	0
221	20240709	165400	991542490	18680	18680	18680	18680	0
222	20240709	165300	991542490	18680	18680	18680	18680	0
223	20240709	165200	991542490	18680	18680	18680	18680	0
224	20240709	165100	991542490	18680	18680	18680	18680	0
225	20240709	165000	991542490	18680	18680	18680	18680	0
226	20240709	164900	991542490	18680	18680	18680	18680	0
227	20240709	164800	991542490	18680	18680	18680	18680	0
228	20240709	164700	991542490	18680	18680	18680	18680	0
229	20240709	164600	991542490	18680	18680	18680	18680	0
230	20240709	164500	991542490	18680	18680	18680	18680	0
231	20240709	164400	991542490	18680	18680	18680	18680	0
232	20240709	164300	991542490	18680	18680	18680	18680	0
233	20240709	164200	991542490	18680	18680	18680	18680	0
234	20240709	164100	991542490	18680	18680	18680	18680	0
235	20240709	164000	991542490	18680	18680	18680	18680	0
236	20240709	163900	991542490	18680	18680	18680	18680	0
237	20240709	163800	991542490	18680	18680	18680	18680	0
238	20240709	163700	991542490	18680	18680	18680	18680	0
239	20240709	163600	991542490	18680	18680	18680	18680	0
240	20240709	163500	991542490	18680	18680	18680	18680	0
241	20240709	163400	991542490	18680	18680	18680	18680	0
242	20240709	163300	991542490	18680	18680	18680	18680	838
243	20240709	163200	991542490	18680	18680	18680	18680	0
244	20240709	163100	991542490	18680	18680	18680	18680	0
245	20240709	163000	991542490	18680	18680	18680	18680	0
246	20240709	162900	991542490	18680	18680	18680	18680	0
247	20240709	162800	991542490	18680	18680	18680	18680	0
248	20240709	162700	991542490	18680	18680	18680	18680	0
249	20240709	162600	991542490	18680	18680	18680	18680	0
250	20240709	162500	991542490	18680	18680	18680	18680	0
251	20240709	162400	991542490	18680	18680	18680	18680	0
252	20240709	162300	991542490	18680	18680	18680	18680	0
253	20240709	162200	991542490	18680	18680	18680	18680	0
254	20240709	162100	991542490	18680	18680	18680	18680	0
255	20240709	162000	991542490	18680	18680	18680	18680	0
256	20240709	161900	991542490	18680	18680	18680	18680	0
257	20240709	161800	991542490	18680	18680	18680	18680	0
258	20240709	161700	991542490	18680	18680	18680	18680	0
259	20240709	161600	991542490	18680	18680	18680	18680	0
260	20240709	161500	991542490	18680	18680	18680	18680	0
261	20240709	161400	991542490	18680	18680	18680	18680	0
262	20240709	161300	991542490	18680	18680	18680	18680	0
263	20240709	161200	991542490	18680	18680	18680	18680	0
264	20240709	161100	991542490	18680	18680	18680	18680	0
265	20240709	161000	991542490	18680	18680	18680	18680	0
266	20240709	160900	991542490	18680	18680	18680	18680	0
267	20240709	160800	991542490	18680	18680	18680	18680	0
268	20240709	160700	991542490	18680	18680	18680	18680	0
269	20240709	160600	991542490	18680	18680	18680	18680	0
270	20240709	160500	991542490	18680	18680	18680	18680	0
271	20240709	160400	991542490	18680	18680	18680	18680	0
272	20240709	160300	991542490	18680	18680	18680	18680	838
273	20240709	160200	991542490	18680	18680	18680	18680	0
274	20240709	160100	991542490	18680	18680	18680	18680	0
275	20240709	160000	991542490	18680	18680	18680	18680	0
276	20240709	155900	991542490	18680	18680	18680	18680	0
277	20240709	155800	991542490	18680	18680	18680	18680	0
278	20240709	155700	991542490	18680	18680	18680	18680	0
279	20240709	155600	991542490	18680	18680	18680	18680	0
280	20240709	155500	991542490	18680	18680	18680	18680	0
281	20240709	155400	991542490	18680	18680	18680	18680	0
282	20240709	155300	991542490	18680	18680	18680	18680	0
283	20240709	155200	991542490	18680	18680	18680	18680	0
284	20240709	155100	991542490	18680	18680	18680	18680	0
285	20240709	155000	991542490	18680	18680	18680	18680	0
286	20240709	154900	991542490	18680	18680	18680	18680	0
287	20240709	154800	991542490	18680	18680	18680	18680	0
288	20240709	154700	991542490	18680	18680	18680	18680	0
289	20240709	154600	991542490	18680	18680	18680	18680	0
290	20240709	154500	991542490	18680	18680	18680	18680	0
291	20240709	154400	991542490	18680	18680	18680	18680	0
292	20240709	154300	991542490	18680	18680	18680	18680	0
293	20240709	154200	991542490	18680	18680	18680	18680	0
294	20240709	154100	991542490	18680	18680	18680	18680	0
295	20240709	154000	991542490	18680	18680	18680	18680	0
296	20240709	153900	991542490	18680	18680	18680	18680	0
297	20240709	153800	991542490	18680	18680	18680	18680	0
298	20240709	153700	991542490	18680	18680	18680	18680	0
299	20240709	153600	991542490	18680	18680	18680	18680	0
300	20240709	153500	991542490	18680	18680	18680	18680	0
301	20240709	153400	991542490	18680	18680	18680	18680	0
302	20240709	153300	991542490	18680	18680	18680	18680	838
303	20240709	153200	991542490	18680	18680	18680	18680	0
304	20240709	153100	991542490	18680	18680	18680	18680	0
305	20240709	153000	991542490	18680	18680	18680	18680	838
306	20240709	152900	975888650	18660	18660	18660	18660	0
307	20240709	152800	975888650	18660	18660	18660	18660	0
308	20240709	152700	975888650	18660	18660	18660	18660	0
309	20240709	152600	975888650	18660	18660	18660	18660	0
310	20240709	152500	975888650	18660	18660	18660	18660	0
311	20240709	152400	975888650	18660	18660	18660	18660	0
312	20240709	152300	975888650	18660	18660	18660	18660	0
313	20240709	152200	975888650	18660	18660	18660	18660	0
314	20240709	152100	975888650	18660	18660	18660	18660	0
315	20240709	152000	975888650	18660	18660	18660	18660	0
316	20240709	151900	975888650	18660	18660	18660	18660	8
317	20240709	151800	975739370	18630	18630	18630	18630	22
318	20240709	151700	975329510	18630	18590	18630	18590	225
319	20240709	151600	971140770	18600	18590	18600	18590	5
320	20240709	151500	971047800	18590	18600	18600	18590	112
321	20240709	151400	968965190	18600	18590	18620	18590	859
322	20240709	151300	952986210	18590	18590	18590	18590	74
323	20240709	151200	951610550	18590	18590	18590	18590	75
324	20240709	151100	950216300	18590	18590	18590	18590	0
325	20240709	151000	950216300	18590	18600	18620	18590	682
326	20240709	150900	937532340	18600	18600	18600	18600	153
327	20240709	150800	934686540	18600	18600	18600	18600	1
328	20240709	150700	934667940	18610	18610	18610	18600	217
329	20240709	150600	930630150	18620	18620	18620	18610	46
330	20240709	150500	929773740	18620	18620	18620	18620	0
331	20240709	150400	929773740	18620	18620	18620	18620	118
332	20240709	150300	927576580	18630	18620	18630	18620	92
333	20240709	150200	925863210	18630	18630	18630	18630	5
334	20240709	150100	925770060	18620	18630	18630	18620	51
335	20240709	150000	924820350	18630	18660	18660	18620	45
336	20240709	145900	923981990	18630	18630	18630	18630	64
337	20240709	145800	922789670	18610	18610	18610	18610	1022
338	20240709	145700	903770250	18660	18660	18660	18660	53
339	20240709	145600	902781270	18610	18610	18610	18600	122
340	20240709	145500	900511440	18600	18600	18600	18600	59
341	20240709	145400	899414040	18600	18600	18600	18600	0
342	20240709	145300	899414040	18600	18610	18610	18600	203
343	20240709	145200	895637240	18610	18610	18610	18610	59
344	20240709	145100	894539250	18660	18660	18660	18660	7
345	20240709	145000	894408630	18610	18610	18610	18610	259
346	20240709	144900	889588640	18610	18610	18610	18610	64
347	20240709	144800	888397600	18680	18610	18680	18610	34
348	20240709	144700	887762620	18610	18610	18610	18610	59
349	20240709	144600	886664630	18650	18610	18650	18610	138
350	20240709	144500	884093290	18610	18610	18610	18610	0
351	20240709	144400	884093290	18610	18610	18610	18610	59
352	20240709	144300	882995300	18610	18620	18620	18610	30
353	20240709	144200	882436980	18620	18630	18630	18620	89
354	20240709	144100	880779500	18600	18600	18600	18600	59
355	20240709	144000	879682100	18600	18610	18610	18600	272
356	20240709	143900	874621690	18600	18630	18630	18600	558
357	20240709	143800	864238300	18640	18670	18670	18640	669
358	20240709	143700	851756520	18680	18680	18680	18680	8
359	20240709	143600	851607080	18670	18670	18670	18670	63
360	20240709	143500	850430870	18670	18670	18670	18670	59
361	20240709	143400	849329340	18670	18670	18670	18670	83
362	20240709	143300	847779730	18680	18680	18680	18680	55
363	20240709	143200	846752330	18680	18680	18680	18680	99
364	20240709	143100	844903010	18670	18670	18670	18670	0
365	20240709	143000	844903010	18670	18680	18680	18670	38
366	20240709	142900	844193280	18680	18680	18680	18660	284
367	20240709	142800	838890700	18680	18770	18770	18680	262
368	20240709	142700	833981110	18770	18800	18800	18770	1098
369	20240709	142600	813352070	18800	18800	18800	18800	5
370	20240709	142500	813258070	18800	18800	18800	18800	266
371	20240709	142400	808257270	18800	18800	18800	18800	8
372	20240709	142300	808106870	18790	18790	18790	18790	6
373	20240709	142200	807994130	18800	18800	18800	18800	0
374	20240709	142100	807994130	18800	18800	18800	18800	0
375	20240709	142000	807994130	18800	18790	18800	18790	14
376	20240709	141900	807731060	18790	18790	18790	18790	70
377	20240709	141800	806415760	18800	18800	18800	18800	2
378	20240709	141700	806378160	18790	18790	18790	18790	0
379	20240709	141600	806378160	18790	18790	18790	18790	0
380	20240709	141500	806378160	18790	18790	18790	18790	191
381	20240709	141400	802789270	18790	18790	18790	18790	0
382	20240709	141300	802789270	18790	18790	18790	18790	0
383	20240709	141200	802789270	18790	18790	18790	18790	0
384	20240709	141100	802789270	18790	18790	18790	18790	39
385	20240709	141000	802056460	18790	18790	18790	18790	0
386	20240709	140900	802056460	18790	18790	18790	18790	0
387	20240709	140800	802056460	18790	18790	18790	18790	0
388	20240709	140700	802056460	18790	18790	18790	18790	1
389	20240709	140600	802037670	18790	18790	18790	18790	0
390	20240709	140500	802037670	18790	18790	18790	18790	6
391	20240709	140400	801924930	18790	18810	18810	18790	801
392	20240709	140300	786866590	18810	18810	18810	18810	0
393	20240709	140200	786866590	18810	18810	18810	18810	0
394	20240709	140100	786866590	18810	18810	18810	18810	0
395	20240709	140000	786866590	18810	18810	18810	18810	0
396	20240709	135900	786866590	18810	18810	18810	18810	0
397	20240709	135800	786866590	18810	18810	18810	18810	0
398	20240709	135700	786866590	18810	18810	18810	18810	20
399	20240709	135600	786490390	18830	18830	18830	18830	0
400	20240709	135500	786490390	18830	18830	18830	18830	0
401	20240709	135400	786490390	18830	18830	18830	18830	0
402	20240709	135300	786490390	18830	18830	18830	18830	0
403	20240709	135200	786490390	18830	18820	18830	18820	566
404	20240709	135100	775833840	18820	18820	18820	18820	0
405	20240709	135000	775833840	18820	18820	18820	18820	0
406	20240709	134900	775833840	18820	18790	18820	18790	37
407	20240709	134800	775137620	18790	18790	18790	18790	5
408	20240709	134700	775043670	18790	18790	18790	18790	20
409	20240709	134600	774667870	18770	18770	18770	18770	0
410	20240709	134500	774667870	18770	18770	18770	18770	0
411	20240709	134400	774667870	18770	18770	18770	18770	0
412	20240709	134300	774667870	18770	18770	18770	18770	0
413	20240709	134200	774667870	18770	18770	18770	18770	1
414	20240709	134100	774649100	18830	18690	18830	18690	442
415	20240709	134000	766377970	18700	18700	18700	18700	4
416	20240709	133900	766303170	18700	18760	18760	18690	283
417	20240709	133800	760999010	18760	18840	18840	18760	2226
418	20240709	133700	719112300	18850	18850	18850	18850	0
419	20240709	133600	719112300	18850	18850	18850	18850	0
420	20240709	133500	719112300	18850	18850	18850	18850	0
421	20240709	133400	719112300	18850	18860	18860	18850	149
422	20240709	133300	716303630	18850	18850	18850	18850	0
423	20240709	133200	716303630	18850	18850	18850	18850	0
424	20240709	133100	716303630	18850	18850	18850	18850	0
425	20240709	133000	716303630	18850	18850	18850	18850	30
426	20240709	132900	715738130	18840	18840	18840	18840	0
427	20240709	132800	715738130	18840	18840	18840	18840	0
428	20240709	132700	715738130	18840	18840	18840	18840	3
429	20240709	132600	715681610	18840	18850	18850	18840	580
430	20240709	132500	704752230	18890	18890	18890	18890	0
431	20240709	132400	704752230	18890	18870	18890	18870	500
432	20240709	132300	695315670	18870	18870	18870	18870	0
433	20240709	132200	695315670	18870	18870	18870	18870	1
434	20240709	132100	695296800	18850	18880	18880	18850	3638
435	20240709	132000	626675010	18880	18880	18880	18880	27
436	20240709	131900	626165250	18880	18880	18880	18880	0
437	20240709	131800	626165250	18880	18880	18880	18880	0
438	20240709	131700	626165250	18880	18880	18880	18880	162
439	20240709	131600	623106690	18880	18880	18880	18880	0
440	20240709	131500	623106690	18880	18880	18880	18880	9
441	20240709	131400	622936770	18880	18870	18880	18870	12
442	20240709	131300	622710220	18880	18880	18880	18880	10
443	20240709	131200	622521420	18880	18880	18880	18880	361
444	20240709	131100	615705740	18880	18880	18880	18880	0
445	20240709	131000	615705740	18880	18880	18880	18880	25
446	20240709	130900	615233740	18880	18880	18880	18880	0
447	20240709	130800	615233740	18880	18890	18890	18880	92
448	20240709	130700	613496280	18890	18890	18890	18890	27
449	20240709	130600	612986250	18890	18890	18890	18890	0
450	20240709	130500	612986250	18890	18890	18890	18890	90
451	20240709	130400	611286150	18890	18890	18890	18890	101
452	20240709	130300	609378260	18890	18890	18890	18890	1
453	20240709	130200	609359370	18890	18890	18890	18890	1
454	20240709	130100	609340480	18890	18890	18890	18890	0
455	20240709	130000	609340480	18890	18890	18890	18890	6
456	20240709	125900	609227140	18880	18880	18880	18880	0
457	20240709	125800	609227140	18880	18880	18880	18880	203
458	20240709	125700	605394500	18880	18880	18880	18880	2
459	20240709	125600	605356740	18890	18890	18890	18890	25
460	20240709	125500	604884490	18880	18880	18880	18880	0
461	20240709	125400	604884490	18880	18880	18880	18880	0
462	20240709	125300	604884490	18880	18880	18880	18880	0
463	20240709	125200	604884490	18880	18880	18880	18880	0
464	20240709	125100	604884490	18880	18880	18880	18880	256
465	20240709	125000	600051210	18870	18870	18870	18870	0
466	20240709	124900	600051210	18870	18870	18870	18870	0
467	20240709	124800	600051210	18870	18880	18880	18870	5
468	20240709	124700	599956820	18880	18880	18880	18880	0
469	20240709	124600	599956820	18880	18880	18880	18880	0
470	20240709	124500	599956820	18880	18880	18880	18880	0
471	20240709	124400	599956820	18880	18880	18880	18880	0
472	20240709	124300	599956820	18880	18880	18880	18880	0
473	20240709	124200	599956820	18880	18880	18880	18880	2
474	20240709	124100	599919060	18880	18880	18880	18880	0
475	20240709	124000	599919060	18880	18870	18880	18870	190
476	20240709	123900	596331880	18880	18880	18880	18880	80
477	20240709	123800	594821480	18870	18870	18870	18870	0
478	20240709	123700	594821480	18870	18870	18870	18870	11
479	20240709	123600	594613910	18870	18870	18870	18870	0
480	20240709	123500	594613910	18870	18870	18870	18870	0
481	20240709	123400	594613910	18870	18870	18870	18870	10
482	20240709	123300	594425210	18860	18860	18860	18860	0
483	20240709	123200	594425210	18860	18860	18860	18860	0
484	20240709	123100	594425210	18860	18860	18860	18860	4
485	20240709	123000	594349770	18880	18870	18880	18860	9
486	20240709	122900	594179950	18870	18870	18870	18870	130
487	20240709	122800	591726850	18860	18860	18860	18860	500
488	20240709	122700	582296850	18870	18870	18870	18870	0
489	20240709	122600	582296850	18870	18870	18870	18870	0
490	20240709	122500	582296850	18870	18870	18870	18870	1
491	20240709	122400	582277980	18870	18870	18870	18870	0
492	20240709	122300	582277980	18870	18870	18870	18870	0
493	20240709	122200	582277980	18870	18870	18870	18870	0
494	20240709	122100	582277980	18870	18870	18870	18870	2
495	20240709	122000	582240240	18860	18860	18860	18860	2
496	20240709	121900	582202520	18860	18860	18860	18860	0
497	20240709	121800	582202520	18860	18860	18860	18860	230
498	20240709	121700	577864720	18870	18870	18870	18870	0
499	20240709	121600	577864720	18870	18870	18870	18870	7
500	20240709	121500	577732630	18870	18870	18870	18870	208
501	20240709	121400	573807670	18870	18870	18870	18870	5
502	20240709	121300	573713320	18880	18880	18880	18880	0
503	20240709	121200	573713320	18880	18880	18880	18880	0
504	20240709	121100	573713320	18880	18880	18880	18880	0
505	20240709	121000	573713320	18880	18880	18880	18880	1
506	20240709	120900	573694440	18870	18870	18870	18870	195
507	20240709	120800	570014790	18870	18870	18870	18870	1
508	20240709	120700	569995920	18870	18870	18870	18870	1
509	20240709	120600	569977050	18890	18890	18890	18890	1
510	20240709	120500	569958160	18890	18890	18890	18890	1
511	20240709	120400	569939270	18890	18880	18890	18880	3
512	20240709	120300	569882620	18880	18880	18880	18880	10
513	20240709	120200	569693820	18870	18870	18870	18870	1
514	20240709	120100	569674950	18880	18880	18880	18880	0
515	20240709	120000	569674950	18880	18880	18880	18880	0
516	20240709	115900	569674950	18880	18880	18880	18880	0
517	20240709	115800	569674950	18880	18880	18880	18880	1006
518	20240709	115700	550681670	18880	18880	18880	18880	0
519	20240709	115600	550681670	18880	18880	18880	18880	0
520	20240709	115500	550681670	18880	18870	18880	18870	80
521	20240709	115400	549171390	18880	18880	18880	18880	0
522	20240709	115300	549171390	18880	18880	18880	18880	0
523	20240709	115200	549171390	18880	18880	18880	18880	0
524	20240709	115100	549171390	18880	18880	18880	18880	38
525	20240709	115000	548453950	18860	18860	18860	18860	0
526	20240709	114900	548453950	18860	18860	18860	18860	0
527	20240709	114800	548453950	18860	18860	18860	18860	0
528	20240709	114700	548453950	18860	18860	18860	18860	0
529	20240709	114600	548453950	18860	18860	18860	18860	0
530	20240709	114500	548453950	18860	18860	18860	18860	0
531	20240709	114400	548453950	18860	18860	18860	18860	0
532	20240709	114300	548453950	18860	18860	18860	18860	0
533	20240709	114200	548453950	18860	18860	18860	18860	0
534	20240709	114100	548453950	18860	18860	18860	18860	15
535	20240709	114000	548171050	18860	18860	18860	18860	0
536	20240709	113900	548171050	18860	18860	18860	18860	0
537	20240709	113800	548171050	18860	18860	18860	18860	0
538	20240709	113700	548171050	18860	18860	18860	18860	0
539	20240709	113600	548171050	18860	18860	18860	18860	0
540	20240709	113500	548171050	18860	18860	18860	18860	0
541	20240709	113400	548171050	18860	18860	18860	18860	1
542	20240709	113300	548152190	18860	18880	18880	18860	50
543	20240709	113200	547208990	18860	18860	18860	18860	0
544	20240709	113100	547208990	18860	18860	18860	18860	10
545	20240709	113000	547020390	18860	18860	18860	18860	0
546	20240709	112900	547020390	18860	18860	18860	18860	0
547	20240709	112800	547020390	18860	18860	18860	18860	0
548	20240709	112700	547020390	18860	18860	18860	18860	0
549	20240709	112600	547020390	18860	18860	18860	18860	0
550	20240709	112500	547020390	18860	18860	18860	18860	0
551	20240709	112400	547020390	18860	18870	18870	18860	60
552	20240709	112300	545888300	18870	18870	18870	18870	0
553	20240709	112200	545888300	18870	18880	18880	18870	6
554	20240709	112100	545775060	18890	18890	18890	18890	0
555	20240709	112000	545775060	18890	18890	18890	18890	0
556	20240709	111900	545775060	18890	18890	18890	18890	0
557	20240709	111800	545775060	18890	18890	18890	18890	50
558	20240709	111700	544830560	18890	18930	18930	18890	34
559	20240709	111600	544188060	18940	18940	18940	18940	4
560	20240709	111500	544112300	18890	18880	18890	18880	68
561	20240709	111400	542827800	18880	18880	18880	18880	20
562	20240709	111300	542450200	18880	18860	18880	18860	177
563	20240709	111200	539108880	18860	18860	18860	18860	500
564	20240709	111100	529678880	18880	18880	18880	18880	97
565	20240709	111000	527847520	18860	18860	18860	18860	1
566	20240709	110900	527828660	18880	18880	18880	18880	0
567	20240709	110800	527828660	18880	18880	18880	18880	10
568	20240709	110700	527639860	18840	18840	18840	18840	0
569	20240709	110600	527639860	18840	18840	18840	18840	1
570	20240709	110500	527621020	18890	18890	18890	18890	0
571	20240709	110400	527621020	18890	18890	18890	18890	0
572	20240709	110300	527621020	18890	18890	18890	18890	0
573	20240709	110200	527621020	18890	18890	18890	18890	0
574	20240709	110100	527621020	18890	18890	18890	18890	0
575	20240709	110000	527621020	18890	18890	18890	18890	1
576	20240709	105900	527602130	18840	18830	18840	18830	179
577	20240709	105800	524229870	18840	18840	18840	18840	45
578	20240709	105700	523382070	18820	18820	18820	18820	0
579	20240709	105600	523382070	18820	18820	18820	18820	0
580	20240709	105500	523382070	18820	18830	18830	18820	117
581	20240709	105400	521180030	18830	18830	18830	18830	2
582	20240709	105300	521142370	18840	18840	18840	18840	0
583	20240709	105200	521142370	18840	18840	18840	18840	1
584	20240709	105100	521123530	18840	18890	18890	18840	473
585	20240709	105000	512206590	18940	18940	18940	18940	11
586	20240709	104900	511998250	18940	18940	18940	18940	0
587	20240709	104800	511998250	18940	18940	18940	18940	0
588	20240709	104700	511998250	18940	18940	18940	18940	0
589	20240709	104600	511998250	18940	18940	18940	18940	87
590	20240709	104500	510350470	18890	18920	18920	18890	408
591	20240709	104400	502632820	18940	18940	18940	18940	0
592	20240709	104300	502632820	18940	18940	18940	18940	0
593	20240709	104200	502632820	18940	18940	18940	18940	0
594	20240709	104100	502632820	18940	18930	18940	18930	15
595	20240709	104000	502348860	18930	18930	18930	18930	0
596	20240709	103900	502348860	18930	18930	18930	18930	0
597	20240709	103800	502348860	18930	18930	18930	18930	25
598	20240709	103700	501875610	18900	18890	18900	18890	108
599	20240709	103600	499835110	18880	18880	18880	18880	0
600	20240709	103500	499835110	18880	18880	18880	18880	0
601	20240709	103400	499835110	18880	18880	18880	18880	0
602	20240709	103300	499835110	18880	18880	18880	18880	0
603	20240709	103200	499835110	18880	18880	18880	18880	0
604	20240709	103100	499835110	18880	18880	18880	18880	1
605	20240709	103000	499816230	18870	18860	18870	18860	348
606	20240709	102900	493252940	18840	18840	18840	18840	0
607	20240709	102800	493252940	18840	18840	18840	18840	0
608	20240709	102700	493252940	18840	18840	18840	18840	20
609	20240709	102600	492876140	18840	18840	18840	18840	0
610	20240709	102500	492876140	18840	18840	18840	18840	0
611	20240709	102400	492876140	18840	18840	18840	18840	0
612	20240709	102300	492876140	18840	18840	18840	18840	0
613	20240709	102200	492876140	18840	18840	18840	18840	0
614	20240709	102100	492876140	18840	18840	18840	18840	0
615	20240709	102000	492876140	18840	18830	18850	18830	290
616	20240709	101900	487412000	18800	18810	18810	18800	235
617	20240709	101800	482992980	18810	18810	18810	18810	0
618	20240709	101700	482992980	18810	18810	18810	18810	101
619	20240709	101600	481093170	18810	18800	18810	18800	19
620	20240709	101500	480735960	18810	18810	18810	18810	0
621	20240709	101400	480735960	18810	18830	18830	18810	432
622	20240709	101300	472604020	18830	18830	18830	18830	2
623	20240709	101200	472566360	18830	18820	18830	18820	125
624	20240709	101100	470213840	18820	18820	18820	18820	0
625	20240709	101000	470213840	18820	18820	18820	18820	1
626	20240709	100900	470195020	18830	18830	18830	18830	0
627	20240709	100800	470195020	18830	18830	18830	18830	4
628	20240709	100700	470119700	18830	18830	18830	18830	0
629	20240709	100600	470119700	18830	18840	18840	18830	110
630	20240709	100500	468048300	18840	18840	18840	18840	0
631	20240709	100400	468048300	18840	18840	18840	18840	0
632	20240709	100300	468048300	18840	18840	18840	18840	0
633	20240709	100200	468048300	18840	18840	18840	18840	0
634	20240709	100100	468048300	18840	18840	18840	18840	87
635	20240709	100000	466409220	18850	18800	18850	18800	2
636	20240709	095900	466371570	18850	18850	18850	18850	1
637	20240709	095800	466352720	18850	18820	18850	18820	109
638	20240709	095700	464301070	18810	18810	18810	18810	7
639	20240709	095600	464169400	18810	18810	18810	18810	4
640	20240709	095500	464094160	18810	18800	18810	18800	584
641	20240709	095400	453114950	18820	18810	18820	18800	236
642	20240709	095300	448678110	18820	18850	18850	18820	1279
643	20240709	095200	424576870	18860	18850	18860	18850	21
644	20240709	095100	424181010	18850	18850	18850	18850	0
645	20240709	095000	424181010	18850	18850	18850	18850	0
646	20240709	094900	424181010	18850	18850	18850	18850	1
647	20240709	094800	424162160	18850	18850	18850	18850	106
648	20240709	094700	422164060	18850	18850	18850	18850	0
649	20240709	094600	422164060	18850	18850	18850	18850	38
650	20240709	094500	421447760	18850	18850	18860	18850	399
651	20240709	094400	413925600	18860	18860	18860	18860	9
652	20240709	094300	413755860	18860	18880	18880	18860	2065
653	20240709	094200	374805480	18880	18940	18940	18880	118
654	20240709	094100	372572410	18930	18930	18930	18930	51
655	20240709	094000	371606980	18940	18940	18940	18940	60
656	20240709	093900	370470580	18940	18940	18940	18940	20
657	20240709	093800	370091780	18940	18950	18950	18940	4001
658	20240709	093700	294312210	18980	18960	18980	18960	585
659	20240709	093600	283219260	18960	18960	18960	18940	13
660	20240709	093500	282972800	18960	18960	18960	18960	411
661	20240709	093400	275180240	18930	18960	18960	18930	1543
662	20240709	093300	245936850	18980	18960	18980	18960	4
663	20240709	093200	245860980	18960	19020	19020	18960	2919
664	20240709	093100	190414370	19010	18990	19040	18990	393
665	20240709	093000	182945610	18990	18930	19000	18930	544
666	20240709	092900	172636950	18920	18920	18920	18920	271
667	20240709	092800	167509630	18920	18910	18920	18910	654
668	20240709	092700	155138680	18870	18910	18910	18870	15
669	20240709	092600	154855430	18890	18890	18890	18890	0
670	20240709	092500	154855430	18890	18890	18890	18890	433
671	20240709	092400	146676060	18890	18890	18890	18890	168
672	20240709	092300	143502540	18860	18900	18900	18860	547
673	20240709	092200	133179710	18910	18910	18910	18910	12
674	20240709	092100	132952790	18910	18900	18910	18900	153
675	20240709	092000	130059930	18860	18910	18910	18860	323
676	20240709	091900	123965550	18910	18910	18910	18910	0
677	20240709	091800	123965550	18910	18910	18910	18910	3
678	20240709	091700	123908820	18860	18940	18940	18860	242
679	20240709	091600	119344620	18950	18950	18990	18950	262
680	20240709	091500	114379680	18960	19000	19000	18960	569
681	20240709	091400	103570770	19000	19020	19040	19000	838
682	20240709	091300	87631940	19020	18960	19040	18960	612
683	20240709	091200	75999700	18960	18890	18960	18870	1235
684	20240709	091100	52635110	18850	18850	18850	18850	1004
685	20240709	091000	33709710	18850	18860	18900	18850	250
686	20240709	090900	28987620	18860	18840	18890	18840	239
687	20240709	090800	24477290	18840	18790	18840	18790	377
688	20240709	090700	17381930	18780	18770	18780	18770	102
689	20240709	090600	15467040	18750	18750	18750	18750	30
690	20240709	090500	14904540	18750	18690	18750	18690	100
691	20240709	090400	13030060	18690	18690	18690	18690	0
692	20240709	090300	13030060	18690	18630	18690	18600	466
693	20240709	090200	4339200	18650	18570	18650	18570	77
694	20240709	090100	2905880	18590	18520	18590	18520	113
695	20240709	090000	810880	18430	18420	18520	18420	44