KissMeData/214180/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204900	127104970	13490	13490	13490	13490	263
3	20240709	204800	127104970	13490	13490	13490	13490	0
4	20240709	204700	127104970	13490	13490	13490	13490	0
5	20240709	204600	127104970	13490	13490	13490	13490	0
6	20240709	204500	127104970	13490	13490	13490	13490	0
7	20240709	204400	127104970	13490	13490	13490	13490	0
8	20240709	204300	127104970	13490	13490	13490	13490	0
9	20240709	204200	127104970	13490	13490	13490	13490	0
10	20240709	204100	127104970	13490	13490	13490	13490	0
11	20240709	204000	127104970	13490	13490	13490	13490	0
12	20240709	203900	127104970	13490	13490	13490	13490	0
13	20240709	203800	127104970	13490	13490	13490	13490	0
14	20240709	203700	127104970	13490	13490	13490	13490	0
15	20240709	203600	127104970	13490	13490	13490	13490	0
16	20240709	203500	127104970	13490	13490	13490	13490	0
17	20240709	203400	127104970	13490	13490	13490	13490	0
18	20240709	203300	127104970	13490	13490	13490	13490	0
19	20240709	203200	127104970	13490	13490	13490	13490	0
20	20240709	203100	127104970	13490	13490	13490	13490	0
21	20240709	203000	127104970	13490	13490	13490	13490	0
22	20240709	202900	127104970	13490	13490	13490	13490	0
23	20240709	202800	127104970	13490	13490	13490	13490	0
24	20240709	202700	127104970	13490	13490	13490	13490	0
25	20240709	202600	127104970	13490	13490	13490	13490	0
26	20240709	202500	127104970	13490	13490	13490	13490	0
27	20240709	202400	127104970	13490	13490	13490	13490	0
28	20240709	202300	127104970	13490	13490	13490	13490	0
29	20240709	202200	127104970	13490	13490	13490	13490	0
30	20240709	202100	127104970	13490	13490	13490	13490	0
31	20240709	202000	127104970	13490	13490	13490	13490	0
32	20240709	201900	127104970	13490	13490	13490	13490	263
33	20240709	201800	127104970	13490	13490	13490	13490	0
34	20240709	201700	127104970	13490	13490	13490	13490	0
35	20240709	201600	127104970	13490	13490	13490	13490	0
36	20240709	201500	127104970	13490	13490	13490	13490	0
37	20240709	201400	127104970	13490	13490	13490	13490	0
38	20240709	201300	127104970	13490	13490	13490	13490	0
39	20240709	201200	127104970	13490	13490	13490	13490	0
40	20240709	201100	127104970	13490	13490	13490	13490	0
41	20240709	201000	127104970	13490	13490	13490	13490	0
42	20240709	200900	127104970	13490	13490	13490	13490	0
43	20240709	200800	127104970	13490	13490	13490	13490	0
44	20240709	200700	127104970	13490	13490	13490	13490	0
45	20240709	200600	127104970	13490	13490	13490	13490	0
46	20240709	200500	127104970	13490	13490	13490	13490	0
47	20240709	200400	127104970	13490	13490	13490	13490	0
48	20240709	200300	127104970	13490	13490	13490	13490	0
49	20240709	200200	127104970	13490	13490	13490	13490	0
50	20240709	200100	127104970	13490	13490	13490	13490	0
51	20240709	200000	127104970	13490	13490	13490	13490	0
52	20240709	195900	127104970	13490	13490	13490	13490	0
53	20240709	195800	127104970	13490	13490	13490	13490	0
54	20240709	195700	127104970	13490	13490	13490	13490	0
55	20240709	195600	127104970	13490	13490	13490	13490	0
56	20240709	195500	127104970	13490	13490	13490	13490	0
57	20240709	195400	127104970	13490	13490	13490	13490	0
58	20240709	195300	127104970	13490	13490	13490	13490	0
59	20240709	195200	127104970	13490	13490	13490	13490	0
60	20240709	195100	127104970	13490	13490	13490	13490	0
61	20240709	195000	127104970	13490	13490	13490	13490	0
62	20240709	194900	127104970	13490	13490	13490	13490	263
63	20240709	194800	127104970	13490	13490	13490	13490	0
64	20240709	194700	127104970	13490	13490	13490	13490	0
65	20240709	194600	127104970	13490	13490	13490	13490	0
66	20240709	194500	127104970	13490	13490	13490	13490	0
67	20240709	194400	127104970	13490	13490	13490	13490	0
68	20240709	194300	127104970	13490	13490	13490	13490	0
69	20240709	194200	127104970	13490	13490	13490	13490	0
70	20240709	194100	127104970	13490	13490	13490	13490	0
71	20240709	194000	127104970	13490	13490	13490	13490	0
72	20240709	193900	127104970	13490	13490	13490	13490	0
73	20240709	193800	127104970	13490	13490	13490	13490	0
74	20240709	193700	127104970	13490	13490	13490	13490	0
75	20240709	193600	127104970	13490	13490	13490	13490	0
76	20240709	193500	127104970	13490	13490	13490	13490	0
77	20240709	193400	127104970	13490	13490	13490	13490	0
78	20240709	193300	127104970	13490	13490	13490	13490	0
79	20240709	193200	127104970	13490	13490	13490	13490	0
80	20240709	193100	127104970	13490	13490	13490	13490	0
81	20240709	193000	127104970	13490	13490	13490	13490	0
82	20240709	192900	127104970	13490	13490	13490	13490	0
83	20240709	192800	127104970	13490	13490	13490	13490	0
84	20240709	192700	127104970	13490	13490	13490	13490	0
85	20240709	192600	127104970	13490	13490	13490	13490	0
86	20240709	192500	127104970	13490	13490	13490	13490	0
87	20240709	192400	127104970	13490	13490	13490	13490	0
88	20240709	192300	127104970	13490	13490	13490	13490	0
89	20240709	192200	127104970	13490	13490	13490	13490	0
90	20240709	192100	127104970	13490	13490	13490	13490	0
91	20240709	192000	127104970	13490	13490	13490	13490	0
92	20240709	191900	127104970	13490	13490	13490	13490	263
93	20240709	191800	127104970	13490	13490	13490	13490	0
94	20240709	191700	127104970	13490	13490	13490	13490	0
95	20240709	191600	127104970	13490	13490	13490	13490	0
96	20240709	191500	127104970	13490	13490	13490	13490	0
97	20240709	191400	127104970	13490	13490	13490	13490	0
98	20240709	191300	127104970	13490	13490	13490	13490	0
99	20240709	191200	127104970	13490	13490	13490	13490	0
100	20240709	191100	127104970	13490	13490	13490	13490	0
101	20240709	191000	127104970	13490	13490	13490	13490	0
102	20240709	190900	127104970	13490	13490	13490	13490	0
103	20240709	190800	127104970	13490	13490	13490	13490	0
104	20240709	190700	127104970	13490	13490	13490	13490	0
105	20240709	190600	127104970	13490	13490	13490	13490	0
106	20240709	190500	127104970	13490	13490	13490	13490	0
107	20240709	190400	127104970	13490	13490	13490	13490	0
108	20240709	190300	127104970	13490	13490	13490	13490	0
109	20240709	190200	127104970	13490	13490	13490	13490	0
110	20240709	190100	127104970	13490	13490	13490	13490	0
111	20240709	190000	127104970	13490	13490	13490	13490	0
112	20240709	185900	127104970	13490	13490	13490	13490	0
113	20240709	185800	127104970	13490	13490	13490	13490	0
114	20240709	185700	127104970	13490	13490	13490	13490	0
115	20240709	185600	127104970	13490	13490	13490	13490	0
116	20240709	185500	127104970	13490	13490	13490	13490	0
117	20240709	185400	127104970	13490	13490	13490	13490	0
118	20240709	185300	127104970	13490	13490	13490	13490	0
119	20240709	185200	127104970	13490	13490	13490	13490	0
120	20240709	185100	127104970	13490	13490	13490	13490	0
121	20240709	185000	127104970	13490	13490	13490	13490	0
122	20240709	184900	127104970	13490	13490	13490	13490	263
123	20240709	184800	127104970	13490	13490	13490	13490	0
124	20240709	184700	127104970	13490	13490	13490	13490	0
125	20240709	184600	127104970	13490	13490	13490	13490	0
126	20240709	184500	127104970	13490	13490	13490	13490	0
127	20240709	184400	127104970	13490	13490	13490	13490	0
128	20240709	184300	127104970	13490	13490	13490	13490	0
129	20240709	184200	127104970	13490	13490	13490	13490	0
130	20240709	184100	127104970	13490	13490	13490	13490	0
131	20240709	184000	127104970	13490	13490	13490	13490	0
132	20240709	183900	127104970	13490	13490	13490	13490	0
133	20240709	183800	127104970	13490	13490	13490	13490	0
134	20240709	183700	127104970	13490	13490	13490	13490	0
135	20240709	183600	127104970	13490	13490	13490	13490	0
136	20240709	183500	127104970	13490	13490	13490	13490	0
137	20240709	183400	127104970	13490	13490	13490	13490	0
138	20240709	183300	127104970	13490	13490	13490	13490	0
139	20240709	183200	127104970	13490	13490	13490	13490	0
140	20240709	183100	127104970	13490	13490	13490	13490	0
141	20240709	183000	127104970	13490	13490	13490	13490	0
142	20240709	182900	127104970	13490	13490	13490	13490	0
143	20240709	182800	127104970	13490	13490	13490	13490	0
144	20240709	182700	127104970	13490	13490	13490	13490	0
145	20240709	182600	127104970	13490	13490	13490	13490	0
146	20240709	182500	127104970	13490	13490	13490	13490	0
147	20240709	182400	127104970	13490	13490	13490	13490	0
148	20240709	182300	127104970	13490	13490	13490	13490	0
149	20240709	182200	127104970	13490	13490	13490	13490	0
150	20240709	182100	127104970	13490	13490	13490	13490	0
151	20240709	182000	127104970	13490	13490	13490	13490	0
152	20240709	181900	127104970	13490	13490	13490	13490	263
153	20240709	181800	127104970	13490	13490	13490	13490	0
154	20240709	181700	127104970	13490	13490	13490	13490	0
155	20240709	181600	127104970	13490	13490	13490	13490	0
156	20240709	181500	127104970	13490	13490	13490	13490	0
157	20240709	181400	127104970	13490	13490	13490	13490	0
158	20240709	181300	127104970	13490	13490	13490	13490	0
159	20240709	181200	127104970	13490	13490	13490	13490	0
160	20240709	181100	127104970	13490	13490	13490	13490	0
161	20240709	181000	127104970	13490	13490	13490	13490	0
162	20240709	180900	127104970	13490	13490	13490	13490	0
163	20240709	180800	127104970	13490	13490	13490	13490	0
164	20240709	180700	127104970	13490	13490	13490	13490	0
165	20240709	180600	127104970	13490	13490	13490	13490	0
166	20240709	180500	127104970	13490	13490	13490	13490	0
167	20240709	180400	127104970	13490	13490	13490	13490	0
168	20240709	180300	127104970	13490	13490	13490	13490	0
169	20240709	180200	127104970	13490	13490	13490	13490	0
170	20240709	180100	127104970	13490	13490	13490	13490	0
171	20240709	180000	127104970	13490	13490	13490	13490	0
172	20240709	175900	127104970	13490	13490	13490	13490	0
173	20240709	175800	127104970	13490	13490	13490	13490	0
174	20240709	175700	127104970	13490	13490	13490	13490	0
175	20240709	175600	127104970	13490	13490	13490	13490	0
176	20240709	175500	127104970	13490	13490	13490	13490	0
177	20240709	175400	127104970	13490	13490	13490	13490	0
178	20240709	175300	127104970	13490	13490	13490	13490	0
179	20240709	175200	127104970	13490	13490	13490	13490	0
180	20240709	175100	127104970	13490	13490	13490	13490	0
181	20240709	175000	127104970	13490	13490	13490	13490	0
182	20240709	174900	127104970	13490	13490	13490	13490	263
183	20240709	174800	127104970	13490	13490	13490	13490	0
184	20240709	174700	127104970	13490	13490	13490	13490	0
185	20240709	174600	127104970	13490	13490	13490	13490	0
186	20240709	174500	127104970	13490	13490	13490	13490	0
187	20240709	174400	127104970	13490	13490	13490	13490	0
188	20240709	174300	127104970	13490	13490	13490	13490	0
189	20240709	174200	127104970	13490	13490	13490	13490	0
190	20240709	174100	127104970	13490	13490	13490	13490	0
191	20240709	174000	127104970	13490	13490	13490	13490	0
192	20240709	173900	127104970	13490	13490	13490	13490	0
193	20240709	173800	127104970	13490	13490	13490	13490	0
194	20240709	173700	127104970	13490	13490	13490	13490	0
195	20240709	173600	127104970	13490	13490	13490	13490	0
196	20240709	173500	127104970	13490	13490	13490	13490	0
197	20240709	173400	127104970	13490	13490	13490	13490	0
198	20240709	173300	127104970	13490	13490	13490	13490	0
199	20240709	173200	127104970	13490	13490	13490	13490	0
200	20240709	173100	127104970	13490	13490	13490	13490	0
201	20240709	173000	127104970	13490	13490	13490	13490	0
202	20240709	172900	127104970	13490	13490	13490	13490	0
203	20240709	172800	127104970	13490	13490	13490	13490	0
204	20240709	172700	127104970	13490	13490	13490	13490	0
205	20240709	172600	127104970	13490	13490	13490	13490	0
206	20240709	172500	127104970	13490	13490	13490	13490	0
207	20240709	172400	127104970	13490	13490	13490	13490	0
208	20240709	172300	127104970	13490	13490	13490	13490	0
209	20240709	172200	127104970	13490	13490	13490	13490	0
210	20240709	172100	127104970	13490	13490	13490	13490	0
211	20240709	172000	127104970	13490	13490	13490	13490	0
212	20240709	171900	127104970	13490	13490	13490	13490	263
213	20240709	171800	127104970	13490	13490	13490	13490	0
214	20240709	171700	127104970	13490	13490	13490	13490	0
215	20240709	171600	127104970	13490	13490	13490	13490	0
216	20240709	171500	127104970	13490	13490	13490	13490	0
217	20240709	171400	127104970	13490	13490	13490	13490	0
218	20240709	171300	127104970	13490	13490	13490	13490	0
219	20240709	171200	127104970	13490	13490	13490	13490	0
220	20240709	171100	127104970	13490	13490	13490	13490	0
221	20240709	171000	127104970	13490	13490	13490	13490	0
222	20240709	170900	127104970	13490	13490	13490	13490	0
223	20240709	170800	127104970	13490	13490	13490	13490	0
224	20240709	170700	127104970	13490	13490	13490	13490	0
225	20240709	170600	127104970	13490	13490	13490	13490	0
226	20240709	170500	127104970	13490	13490	13490	13490	0
227	20240709	170400	127104970	13490	13490	13490	13490	0
228	20240709	170300	127104970	13490	13490	13490	13490	0
229	20240709	170200	127104970	13490	13490	13490	13490	0
230	20240709	170100	127104970	13490	13490	13490	13490	0
231	20240709	170000	127104970	13490	13490	13490	13490	0
232	20240709	165900	127104970	13490	13490	13490	13490	0
233	20240709	165800	127104970	13490	13490	13490	13490	0
234	20240709	165700	127104970	13490	13490	13490	13490	0
235	20240709	165600	127104970	13490	13490	13490	13490	0
236	20240709	165500	127104970	13490	13490	13490	13490	0
237	20240709	165400	127104970	13490	13490	13490	13490	0
238	20240709	165300	127104970	13490	13490	13490	13490	0
239	20240709	165200	127104970	13490	13490	13490	13490	0
240	20240709	165100	127104970	13490	13490	13490	13490	0
241	20240709	165000	127104970	13490	13490	13490	13490	0
242	20240709	164900	127104970	13490	13490	13490	13490	263
243	20240709	164800	127104970	13490	13490	13490	13490	0
244	20240709	164700	127104970	13490	13490	13490	13490	0
245	20240709	164600	127104970	13490	13490	13490	13490	0
246	20240709	164500	127104970	13490	13490	13490	13490	0
247	20240709	164400	127104970	13490	13490	13490	13490	0
248	20240709	164300	127104970	13490	13490	13490	13490	0
249	20240709	164200	127104970	13490	13490	13490	13490	0
250	20240709	164100	127104970	13490	13490	13490	13490	0
251	20240709	164000	127104970	13490	13490	13490	13490	0
252	20240709	163900	127104970	13490	13490	13490	13490	0
253	20240709	163800	127104970	13490	13490	13490	13490	0
254	20240709	163700	127104970	13490	13490	13490	13490	0
255	20240709	163600	127104970	13490	13490	13490	13490	0
256	20240709	163500	127104970	13490	13490	13490	13490	0
257	20240709	163400	127104970	13490	13490	13490	13490	0
258	20240709	163300	127104970	13490	13490	13490	13490	0
259	20240709	163200	127104970	13490	13490	13490	13490	0
260	20240709	163100	127104970	13490	13490	13490	13490	0
261	20240709	163000	127104970	13490	13490	13490	13490	0
262	20240709	162900	127104970	13490	13490	13490	13490	0
263	20240709	162800	127104970	13490	13490	13490	13490	0
264	20240709	162700	127104970	13490	13490	13490	13490	0
265	20240709	162600	127104970	13490	13490	13490	13490	0
266	20240709	162500	127104970	13490	13490	13490	13490	0
267	20240709	162400	127104970	13490	13490	13490	13490	0
268	20240709	162300	127104970	13490	13490	13490	13490	0
269	20240709	162200	127104970	13490	13490	13490	13490	0
270	20240709	162100	127104970	13490	13490	13490	13490	0
271	20240709	162000	127104970	13490	13490	13490	13490	0
272	20240709	161900	127104970	13490	13490	13490	13490	263
273	20240709	161800	127104970	13490	13490	13490	13490	0
274	20240709	161700	127104970	13490	13490	13490	13490	0
275	20240709	161600	127104970	13490	13490	13490	13490	0
276	20240709	161500	127104970	13490	13490	13490	13490	0
277	20240709	161400	127104970	13490	13490	13490	13490	0
278	20240709	161300	127104970	13490	13490	13490	13490	0
279	20240709	161200	127104970	13490	13490	13490	13490	0
280	20240709	161100	127104970	13490	13490	13490	13490	0
281	20240709	161000	127104970	13490	13490	13490	13490	0
282	20240709	160900	127104970	13490	13490	13490	13490	0
283	20240709	160800	127104970	13490	13490	13490	13490	0
284	20240709	160700	127104970	13490	13490	13490	13490	0
285	20240709	160600	127104970	13490	13490	13490	13490	0
286	20240709	160500	127104970	13490	13490	13490	13490	0
287	20240709	160400	127104970	13490	13490	13490	13490	0
288	20240709	160300	127104970	13490	13490	13490	13490	0
289	20240709	160200	127104970	13490	13490	13490	13490	0
290	20240709	160100	127104970	13490	13490	13490	13490	0
291	20240709	160000	127104970	13490	13490	13490	13490	0
292	20240709	155900	127104970	13490	13490	13490	13490	0
293	20240709	155800	127104970	13490	13490	13490	13490	0
294	20240709	155700	127104970	13490	13490	13490	13490	0
295	20240709	155600	127104970	13490	13490	13490	13490	0
296	20240709	155500	127104970	13490	13490	13490	13490	0
297	20240709	155400	127104970	13490	13490	13490	13490	0
298	20240709	155300	127104970	13490	13490	13490	13490	0
299	20240709	155200	127104970	13490	13490	13490	13490	0
300	20240709	155100	127104970	13490	13490	13490	13490	0
301	20240709	155000	127104970	13490	13490	13490	13490	0
302	20240709	154900	127104970	13490	13490	13490	13490	263
303	20240709	154800	127104970	13490	13490	13490	13490	0
304	20240709	154700	127104970	13490	13490	13490	13490	0
305	20240709	154600	127104970	13490	13490	13490	13490	0
306	20240709	154500	127104970	13490	13490	13490	13490	0
307	20240709	154400	127104970	13490	13490	13490	13490	0
308	20240709	154300	127104970	13490	13490	13490	13490	0
309	20240709	154200	127104970	13490	13490	13490	13490	0
310	20240709	154100	127104970	13490	13490	13490	13490	0
311	20240709	154000	127104970	13490	13490	13490	13490	0
312	20240709	153900	127104970	13490	13490	13490	13490	0
313	20240709	153800	127104970	13490	13490	13490	13490	0
314	20240709	153700	127104970	13490	13490	13490	13490	0
315	20240709	153600	127104970	13490	13490	13490	13490	0
316	20240709	153500	127104970	13490	13490	13490	13490	0
317	20240709	153400	127104970	13490	13490	13490	13490	0
318	20240709	153300	127104970	13490	13490	13490	13490	0
319	20240709	153200	127104970	13490	13490	13490	13490	0
320	20240709	153100	127104970	13490	13490	13490	13490	0
321	20240709	153000	127104970	13490	13490	13490	13490	263
322	20240709	152900	123557100	13490	13490	13490	13490	0
323	20240709	152800	123557100	13490	13490	13490	13490	0
324	20240709	152700	123557100	13490	13490	13490	13490	0
325	20240709	152600	123557100	13490	13490	13490	13490	0
326	20240709	152500	123557100	13490	13490	13490	13490	0
327	20240709	152400	123557100	13490	13490	13490	13490	0
328	20240709	152300	123557100	13490	13490	13490	13490	0
329	20240709	152200	123557100	13490	13490	13490	13490	0
330	20240709	152100	123557100	13490	13490	13490	13490	0
331	20240709	152000	123557100	13490	13490	13490	13490	0
332	20240709	151900	123557100	13490	13480	13490	13480	30
333	20240709	151800	123152690	13450	13450	13450	13450	0
334	20240709	151700	123152690	13450	13450	13450	13450	20
335	20240709	151600	122883690	13480	13480	13480	13480	0
336	20240709	151500	122883690	13480	13450	13480	13450	42
337	20240709	151400	122317950	13470	13470	13470	13470	0
338	20240709	151300	122317950	13470	13470	13470	13470	0
339	20240709	151200	122317950	13470	13470	13470	13470	3
340	20240709	151100	122277540	13450	13450	13450	13450	0
341	20240709	151000	122277540	13450	13450	13450	13450	4
342	20240709	150900	122223740	13470	13470	13470	13470	0
343	20240709	150800	122223740	13470	13450	13470	13450	20
344	20240709	150700	121954520	13440	13450	13450	13440	58
345	20240709	150600	121174830	13450	13450	13450	13450	0
346	20240709	150500	121174830	13450	13450	13450	13450	0
347	20240709	150400	121174830	13450	13450	13450	13450	24
348	20240709	150300	120852030	13450	13450	13450	13450	0
349	20240709	150200	120852030	13450	13460	13460	13450	107
350	20240709	150100	119412760	13460	13460	13460	13460	0
351	20240709	150000	119412760	13460	13460	13460	13460	2
352	20240709	145900	119385840	13470	13470	13470	13470	0
353	20240709	145800	119385840	13470	13470	13470	13470	0
354	20240709	145700	119385840	13470	13470	13470	13470	111
355	20240709	145600	117890670	13470	13470	13470	13470	1
356	20240709	145500	117877200	13470	13470	13470	13470	0
357	20240709	145400	117877200	13470	13470	13470	13470	0
358	20240709	145300	117877200	13470	13470	13470	13470	0
359	20240709	145200	117877200	13470	13470	13470	13470	0
360	20240709	145100	117877200	13470	13470	13470	13470	0
361	20240709	145000	117877200	13470	13460	13470	13460	2
362	20240709	144900	117850270	13470	13470	13470	13470	0
363	20240709	144800	117850270	13470	13470	13470	13470	0
364	20240709	144700	117850270	13470	13470	13470	13470	0
365	20240709	144600	117850270	13470	13470	13470	13470	0
366	20240709	144500	117850270	13470	13470	13470	13470	0
367	20240709	144400	117850270	13470	13470	13470	13470	0
368	20240709	144300	117850270	13470	13470	13470	13470	0
369	20240709	144200	117850270	13470	13470	13470	13470	0
370	20240709	144100	117850270	13470	13470	13470	13470	0
371	20240709	144000	117850270	13470	13470	13470	13470	0
372	20240709	143900	117850270	13470	13470	13470	13470	0
373	20240709	143800	117850270	13470	13470	13470	13470	0
374	20240709	143700	117850270	13470	13470	13470	13470	0
375	20240709	143600	117850270	13470	13470	13470	13470	0
376	20240709	143500	117850270	13470	13470	13470	13470	0
377	20240709	143400	117850270	13470	13470	13470	13470	0
378	20240709	143300	117850270	13470	13470	13470	13470	0
379	20240709	143200	117850270	13470	13470	13470	13470	0
380	20240709	143100	117850270	13470	13470	13470	13470	0
381	20240709	143000	117850270	13470	13470	13470	13470	0
382	20240709	142900	117850270	13470	13470	13470	13470	0
383	20240709	142800	117850270	13470	13460	13470	13460	2
384	20240709	142700	117823340	13450	13450	13450	13450	0
385	20240709	142600	117823340	13450	13450	13450	13450	0
386	20240709	142500	117823340	13450	13450	13450	13450	0
387	20240709	142400	117823340	13450	13450	13450	13450	100
388	20240709	142300	116478340	13470	13470	13470	13470	0
389	20240709	142200	116478340	13470	13470	13470	13470	0
390	20240709	142100	116478340	13470	13470	13470	13470	0
391	20240709	142000	116478340	13470	13470	13470	13470	0
392	20240709	141900	116478340	13470	13470	13470	13470	0
393	20240709	141800	116478340	13470	13470	13470	13470	0
394	20240709	141700	116478340	13470	13470	13470	13470	0
395	20240709	141600	116478340	13470	13470	13470	13470	0
396	20240709	141500	116478340	13470	13470	13470	13470	0
397	20240709	141400	116478340	13470	13450	13470	13450	2
398	20240709	141300	116451420	13470	13470	13470	13470	0
399	20240709	141200	116451420	13470	13450	13470	13450	5
400	20240709	141100	116384120	13450	13450	13450	13450	50
401	20240709	141000	115711620	13490	13490	13490	13490	0
402	20240709	140900	115711620	13490	13490	13490	13490	0
403	20240709	140800	115711620	13490	13490	13490	13490	0
404	20240709	140700	115711620	13490	13490	13490	13490	0
405	20240709	140600	115711620	13490	13490	13490	13490	0
406	20240709	140500	115711620	13490	13490	13490	13490	0
407	20240709	140400	115711620	13490	13490	13490	13490	0
408	20240709	140300	115711620	13490	13490	13490	13490	0
409	20240709	140200	115711620	13490	13490	13490	13490	0
410	20240709	140100	115711620	13490	13490	13490	13490	0
411	20240709	140000	115711620	13490	13490	13490	13490	0
412	20240709	135900	115711620	13490	13490	13490	13490	0
413	20240709	135800	115711620	13490	13490	13490	13490	0
414	20240709	135700	115711620	13490	13490	13490	13490	0
415	20240709	135600	115711620	13490	13490	13490	13490	0
416	20240709	135500	115711620	13490	13490	13490	13490	0
417	20240709	135400	115711620	13490	13490	13490	13490	0
418	20240709	135300	115711620	13490	13470	13490	13470	133
419	20240709	135200	113919660	13450	13450	13450	13450	0
420	20240709	135100	113919660	13450	13450	13450	13450	0
421	20240709	135000	113919660	13450	13450	13470	13450	3
422	20240709	134900	113879290	13470	13470	13470	13470	0
423	20240709	134800	113879290	13470	13470	13470	13470	0
424	20240709	134700	113879290	13470	13470	13470	13470	0
425	20240709	134600	113879290	13470	13470	13470	13470	0
426	20240709	134500	113879290	13470	13470	13470	13470	0
427	20240709	134400	113879290	13470	13470	13470	13470	0
428	20240709	134300	113879290	13470	13470	13470	13470	74
429	20240709	134200	112882510	13450	13450	13450	13450	0
430	20240709	134100	112882510	13450	13450	13450	13450	0
431	20240709	134000	112882510	13450	13460	13460	13450	100
432	20240709	133900	111537460	13480	13480	13480	13480	0
433	20240709	133800	111537460	13480	13480	13480	13480	0
434	20240709	133700	111537460	13480	13480	13480	13480	0
435	20240709	133600	111537460	13480	13470	13480	13470	2
436	20240709	133500	111510510	13480	13480	13480	13480	0
437	20240709	133400	111510510	13480	13480	13480	13480	0
438	20240709	133300	111510510	13480	13480	13480	13480	0
439	20240709	133200	111510510	13480	13470	13480	13470	2
440	20240709	133100	111483560	13460	13460	13460	13460	0
441	20240709	133000	111483560	13460	13460	13460	13460	0
442	20240709	132900	111483560	13460	13460	13460	13460	1
443	20240709	132800	111470100	13480	13480	13480	13480	0
444	20240709	132700	111470100	13480	13480	13480	13480	0
445	20240709	132600	111470100	13480	13480	13480	13480	0
446	20240709	132500	111470100	13480	13480	13480	13480	0
447	20240709	132400	111470100	13480	13480	13480	13480	0
448	20240709	132300	111470100	13480	13480	13480	13480	0
449	20240709	132200	111470100	13480	13470	13480	13470	2
450	20240709	132100	111443150	13490	13490	13490	13490	0
451	20240709	132000	111443150	13490	13490	13490	13490	0
452	20240709	131900	111443150	13490	13490	13490	13490	0
453	20240709	131800	111443150	13490	13490	13490	13490	0
454	20240709	131700	111443150	13490	13490	13490	13490	0
455	20240709	131600	111443150	13490	13490	13490	13490	0
456	20240709	131500	111443150	13490	13490	13490	13490	0
457	20240709	131400	111443150	13490	13490	13490	13490	0
458	20240709	131300	111443150	13490	13490	13490	13490	0
459	20240709	131200	111443150	13490	13490	13490	13490	0
460	20240709	131100	111443150	13490	13460	13490	13460	26
461	20240709	131000	111092890	13480	13480	13480	13480	0
462	20240709	130900	111092890	13480	13460	13480	13460	2
463	20240709	130800	111065950	13480	13460	13480	13460	4
464	20240709	130700	111012070	13480	13480	13480	13480	0
465	20240709	130600	111012070	13480	13480	13480	13480	0
466	20240709	130500	111012070	13480	13460	13480	13460	11
467	20240709	130400	110863950	13460	13460	13460	13460	0
468	20240709	130300	110863950	13460	13460	13460	13460	0
469	20240709	130200	110863950	13460	13440	13460	13440	75
470	20240709	130100	109855200	13460	13460	13460	13460	0
471	20240709	130000	109855200	13460	13460	13460	13460	0
472	20240709	125900	109855200	13460	13450	13460	13450	2
473	20240709	125800	109828290	13460	13440	13460	13440	3
474	20240709	125700	109787950	13440	13440	13440	13440	0
475	20240709	125600	109787950	13440	13440	13440	13440	0
476	20240709	125500	109787950	13440	13440	13440	13440	0
477	20240709	125400	109787950	13440	13440	13440	13440	0
478	20240709	125300	109787950	13440	13440	13440	13440	0
479	20240709	125200	109787950	13440	13440	13440	13440	1
480	20240709	125100	109774510	13440	13430	13440	13430	148
481	20240709	125000	107786120	13430	13430	13430	13430	0
482	20240709	124900	107786120	13430	13430	13430	13430	0
483	20240709	124800	107786120	13430	13430	13430	13430	0
484	20240709	124700	107786120	13430	13430	13430	13430	0
485	20240709	124600	107786120	13430	13430	13430	13430	0
486	20240709	124500	107786120	13430	13430	13430	13430	0
487	20240709	124400	107786120	13430	13430	13430	13430	12
488	20240709	124300	107624960	13430	13430	13430	13430	0
489	20240709	124200	107624960	13430	13430	13430	13430	0
490	20240709	124100	107624960	13430	13430	13430	13430	0
491	20240709	124000	107624960	13430	13430	13430	13430	0
492	20240709	123900	107624960	13430	13430	13430	13430	0
493	20240709	123800	107624960	13430	13430	13430	13430	0
494	20240709	123700	107624960	13430	13430	13430	13430	0
495	20240709	123600	107624960	13430	13430	13430	13430	0
496	20240709	123500	107624960	13430	13430	13430	13430	20
497	20240709	123400	107356360	13430	13430	13430	13430	0
498	20240709	123300	107356360	13430	13430	13430	13430	30
499	20240709	123200	106953460	13440	13440	13440	13440	0
500	20240709	123100	106953460	13440	13440	13440	13440	0
501	20240709	123000	106953460	13440	13440	13440	13440	0
502	20240709	122900	106953460	13440	13440	13440	13440	0
503	20240709	122800	106953460	13440	13440	13440	13440	97
504	20240709	122700	105649780	13440	13440	13440	13440	0
505	20240709	122600	105649780	13440	13440	13440	13440	0
506	20240709	122500	105649780	13440	13450	13450	13440	4
507	20240709	122400	105596000	13460	13460	13460	13460	0
508	20240709	122300	105596000	13460	13460	13460	13460	0
509	20240709	122200	105596000	13460	13460	13460	13460	0
510	20240709	122100	105596000	13460	13460	13460	13460	0
511	20240709	122000	105596000	13460	13460	13460	13460	0
512	20240709	121900	105596000	13460	13450	13460	13450	2
513	20240709	121800	105569090	13460	13460	13460	13460	0
514	20240709	121700	105569090	13460	13460	13460	13460	0
515	20240709	121600	105569090	13460	13460	13460	13460	0
516	20240709	121500	105569090	13460	13450	13460	13450	10
517	20240709	121400	105434550	13460	13460	13460	13460	0
518	20240709	121300	105434550	13460	13460	13460	13460	0
519	20240709	121200	105434550	13460	13460	13460	13460	0
520	20240709	121100	105434550	13460	13460	13460	13460	0
521	20240709	121000	105434550	13460	13460	13460	13460	0
522	20240709	120900	105434550	13460	13460	13460	13460	0
523	20240709	120800	105434550	13460	13460	13460	13460	38
524	20240709	120700	104923070	13460	13460	13460	13460	1
525	20240709	120600	104909610	13450	13450	13450	13450	0
526	20240709	120500	104909610	13450	13450	13450	13450	326
527	20240709	120400	100524910	13450	13450	13450	13450	0
528	20240709	120300	100524910	13450	13450	13450	13450	0
529	20240709	120200	100524910	13450	13450	13450	13450	0
530	20240709	120100	100524910	13450	13450	13450	13450	0
531	20240709	120000	100524910	13450	13450	13450	13450	1
532	20240709	115900	100511460	13450	13450	13450	13450	0
533	20240709	115800	100511460	13450	13450	13450	13450	0
534	20240709	115700	100511460	13450	13450	13450	13450	0
535	20240709	115600	100511460	13450	13450	13450	13450	2
536	20240709	115500	100484560	13440	13440	13440	13440	1
537	20240709	115400	100471120	13450	13450	13450	13450	0
538	20240709	115300	100471120	13450	13450	13450	13450	0
539	20240709	115200	100471120	13450	13450	13450	13450	0
540	20240709	115100	100471120	13450	13450	13450	13450	0
541	20240709	115000	100471120	13450	13450	13450	13450	0
542	20240709	114900	100471120	13450	13450	13450	13450	0
543	20240709	114800	100471120	13450	13450	13450	13450	0
544	20240709	114700	100471120	13450	13450	13450	13450	0
545	20240709	114600	100471120	13450	13450	13450	13450	0
546	20240709	114500	100471120	13450	13450	13450	13450	0
547	20240709	114400	100471120	13450	13450	13450	13450	0
548	20240709	114300	100471120	13450	13450	13450	13450	0
549	20240709	114200	100471120	13450	13450	13450	13450	0
550	20240709	114100	100471120	13450	13450	13450	13450	0
551	20240709	114000	100471120	13450	13450	13450	13450	0
552	20240709	113900	100471120	13450	13440	13450	13440	3
553	20240709	113800	100430780	13450	13450	13450	13450	2
554	20240709	113700	100403880	13450	13450	13450	13450	7
555	20240709	113600	100309730	13450	13450	13450	13450	0
556	20240709	113500	100309730	13450	13450	13450	13450	0
557	20240709	113400	100309730	13450	13450	13450	13450	0
558	20240709	113300	100309730	13450	13450	13450	13450	0
559	20240709	113200	100309730	13450	13450	13450	13450	0
560	20240709	113100	100309730	13450	13450	13450	13450	0
561	20240709	113000	100309730	13450	13450	13450	13450	0
562	20240709	112900	100309730	13450	13450	13450	13450	1
563	20240709	112800	100296280	13450	13450	13450	13450	0
564	20240709	112700	100296280	13450	13450	13450	13450	0
565	20240709	112600	100296280	13450	13450	13450	13450	0
566	20240709	112500	100296280	13450	13450	13450	13450	0
567	20240709	112400	100296280	13450	13450	13450	13450	1
568	20240709	112300	100282830	13440	13440	13440	13440	4
569	20240709	112200	100229070	13440	13430	13440	13430	6
570	20240709	112100	100148460	13410	13410	13410	13410	1
571	20240709	112000	100135050	13410	13410	13410	13410	0
572	20240709	111900	100135050	13410	13410	13410	13410	0
573	20240709	111800	100135050	13410	13410	13410	13410	0
574	20240709	111700	100135050	13410	13430	13430	13410	300
575	20240709	111600	96110710	13450	13450	13450	13450	0
576	20240709	111500	96110710	13450	13450	13450	13450	0
577	20240709	111400	96110710	13450	13450	13450	13450	0
578	20240709	111300	96110710	13450	13450	13450	13450	0
579	20240709	111200	96110710	13450	13450	13450	13450	0
580	20240709	111100	96110710	13450	13450	13450	13450	0
581	20240709	111000	96110710	13450	13450	13450	13450	0
582	20240709	110900	96110710	13450	13450	13450	13450	0
583	20240709	110800	96110710	13450	13450	13450	13450	0
584	20240709	110700	96110710	13450	13450	13450	13450	0
585	20240709	110600	96110710	13450	13450	13450	13450	0
586	20240709	110500	96110710	13450	13450	13450	13450	0
587	20240709	110400	96110710	13450	13450	13450	13450	1
588	20240709	110300	96097260	13450	13450	13450	13450	0
589	20240709	110200	96097260	13450	13450	13450	13450	0
590	20240709	110100	96097260	13450	13450	13450	13450	0
591	20240709	110000	96097260	13450	13450	13450	13450	0
592	20240709	105900	96097260	13450	13450	13450	13450	0
593	20240709	105800	96097260	13450	13440	13450	13440	6
594	20240709	105700	96016590	13440	13440	13440	13440	20
595	20240709	105600	95747790	13450	13450	13450	13450	0
596	20240709	105500	95747790	13450	13450	13450	13450	0
597	20240709	105400	95747790	13450	13450	13450	13450	0
598	20240709	105300	95747790	13450	13450	13450	13450	0
599	20240709	105200	95747790	13450	13450	13450	13450	0
600	20240709	105100	95747790	13450	13450	13450	13450	0
601	20240709	105000	95747790	13450	13450	13450	13450	0
602	20240709	104900	95747790	13450	13450	13450	13450	0
603	20240709	104800	95747790	13450	13450	13450	13450	0
604	20240709	104700	95747790	13450	13450	13450	13450	0
605	20240709	104600	95747790	13450	13450	13450	13450	0
606	20240709	104500	95747790	13450	13450	13450	13450	0
607	20240709	104400	95747790	13450	13450	13450	13450	0
608	20240709	104300	95747790	13450	13450	13450	13450	0
609	20240709	104200	95747790	13450	13450	13450	13450	0
610	20240709	104100	95747790	13450	13450	13450	13450	0
611	20240709	104000	95747790	13450	13450	13450	13450	0
612	20240709	103900	95747790	13450	13450	13450	13450	0
613	20240709	103800	95747790	13450	13450	13450	13450	0
614	20240709	103700	95747790	13450	13450	13450	13450	0
615	20240709	103600	95747790	13450	13450	13450	13450	0
616	20240709	103500	95747790	13450	13450	13450	13450	243
617	20240709	103400	92479440	13450	13460	13460	13450	4
618	20240709	103300	92425630	13470	13470	13470	13470	0
619	20240709	103200	92425630	13470	13470	13470	13470	0
620	20240709	103100	92425630	13470	13460	13470	13460	14
621	20240709	103000	92237140	13460	13460	13460	13460	0
622	20240709	102900	92237140	13460	13460	13460	13460	0
623	20240709	102800	92237140	13460	13460	13460	13460	0
624	20240709	102700	92237140	13460	13460	13460	13460	0
625	20240709	102600	92237140	13460	13460	13460	13460	0
626	20240709	102500	92237140	13460	13460	13460	13460	2
627	20240709	102400	92210220	13480	13480	13480	13480	110
628	20240709	102300	90727420	13490	13490	13490	13490	0
629	20240709	102200	90727420	13490	13490	13490	13490	1
630	20240709	102100	90713930	13480	13480	13480	13480	0
631	20240709	102000	90713930	13480	13480	13480	13480	1
632	20240709	101900	90700450	13490	13490	13490	13490	0
633	20240709	101800	90700450	13490	13450	13490	13450	244
634	20240709	101700	87415480	13450	13450	13450	13450	0
635	20240709	101600	87415480	13450	13480	13480	13450	303
636	20240709	101500	83337810	13490	13490	13490	13490	0
637	20240709	101400	83337810	13490	13490	13490	13490	49
638	20240709	101300	82676800	13490	13490	13490	13490	1
639	20240709	101200	82663310	13500	13500	13500	13500	0
640	20240709	101100	82663310	13500	13500	13500	13500	0
641	20240709	101000	82663310	13500	13500	13500	13500	0
642	20240709	100900	82663310	13500	13500	13500	13500	0
643	20240709	100800	82663310	13500	13500	13500	13500	35
644	20240709	100700	82190810	13500	13500	13500	13500	100
645	20240709	100600	80840810	13500	13500	13500	13500	65
646	20240709	100500	79963310	13490	13490	13490	13490	58
647	20240709	100400	79180890	13490	13490	13490	13490	0
648	20240709	100300	79180890	13490	13490	13490	13490	0
649	20240709	100200	79180890	13490	13490	13490	13490	0
650	20240709	100100	79180890	13490	13490	13490	13490	4
651	20240709	100000	79126930	13490	13490	13490	13490	9
652	20240709	095900	79005520	13510	13510	13510	13510	0
653	20240709	095800	79005520	13510	13510	13510	13510	0
654	20240709	095700	79005520	13510	13490	13510	13490	7
655	20240709	095600	78911020	13510	13510	13510	13510	0
656	20240709	095500	78911020	13510	13510	13510	13510	1
657	20240709	095400	78897510	13500	13500	13510	13490	143
658	20240709	095300	76967560	13500	13500	13500	13500	0
659	20240709	095200	76967560	13500	13500	13500	13500	0
660	20240709	095100	76967560	13500	13500	13500	13500	1
661	20240709	095000	76954060	13510	13510	13510	13510	0
662	20240709	094900	76954060	13510	13520	13520	13510	81
663	20240709	094800	75859700	13500	13390	13500	13390	4227
664	20240709	094700	18865320	13410	13410	13410	13410	0
665	20240709	094600	18865320	13410	13410	13410	13410	6
666	20240709	094500	18784860	13420	13420	13420	13420	0
667	20240709	094400	18784860	13420	13420	13420	13420	1
668	20240709	094300	18771440	13390	13390	13420	13390	604
669	20240709	094200	10672440	13400	13400	13400	13400	0
670	20240709	094100	10672440	13400	13380	13400	13380	91
671	20240709	094000	9454840	13400	13400	13400	13400	0
672	20240709	093900	9454840	13400	13400	13400	13400	0
673	20240709	093800	9454840	13400	13400	13400	13400	10
674	20240709	093700	9320840	13410	13410	13410	13410	0
675	20240709	093600	9320840	13410	13410	13410	13410	0
676	20240709	093500	9320840	13410	13410	13410	13410	0
677	20240709	093400	9320840	13410	13410	13410	13410	0
678	20240709	093300	9320840	13410	13410	13410	13410	0
679	20240709	093200	9320840	13410	13410	13410	13410	0
680	20240709	093100	9320840	13410	13410	13410	13410	0
681	20240709	093000	9320840	13410	13410	13410	13410	0
682	20240709	092900	9320840	13410	13410	13410	13410	0
683	20240709	092800	9320840	13410	13410	13410	13410	1
684	20240709	092700	9307430	13380	13380	13380	13380	0
685	20240709	092600	9307430	13380	13380	13380	13380	10
686	20240709	092500	9173630	13420	13420	13420	13420	0
687	20240709	092400	9173630	13420	13390	13420	13390	78
688	20240709	092300	8126920	13410	13410	13410	13410	0
689	20240709	092200	8126920	13410	13400	13410	13390	84
690	20240709	092100	7001320	13360	13400	13400	13360	85
691	20240709	092000	5862360	13360	13410	13410	13360	53
692	20240709	091900	5153160	13390	13390	13390	13390	0
693	20240709	091800	5153160	13390	13390	13390	13390	0
694	20240709	091700	5153160	13390	13390	13400	13390	79
695	20240709	091600	4094620	13450	13450	13450	13450	0
696	20240709	091500	4094620	13450	13450	13450	13450	0
697	20240709	091400	4094620	13450	13450	13450	13450	0
698	20240709	091300	4094620	13450	13450	13450	13450	0
699	20240709	091200	4094620	13450	13400	13450	13350	101
700	20240709	091100	2741070	13460	13420	13460	13420	89
701	20240709	091000	1546130	13460	13450	13460	13450	15
702	20240709	090900	1344360	13440	13440	13440	13440	0
703	20240709	090800	1344360	13440	13440	13440	13440	0
704	20240709	090700	1344360	13440	13440	13440	13440	0
705	20240709	090600	1344360	13440	13440	13440	13440	0
706	20240709	090500	1344360	13440	13440	13440	13440	0
707	20240709	090400	1344360	13440	13440	13440	13440	0
708	20240709	090300	1344360	13440	13440	13440	13440	0
709	20240709	090200	1344360	13440	13440	13440	13440	0
710	20240709	090100	1344360	13440	13440	13440	13440	82
711	20240709	090000	242280	13460	13460	13460	13460	18