KissMeData/285490/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211200	193969340	17960	17960	17960	17960	190
3	20240709	211100	193969340	17960	17960	17960	17960	0
4	20240709	211000	193969340	17960	17960	17960	17960	0
5	20240709	210900	193969340	17960	17960	17960	17960	0
6	20240709	210800	193969340	17960	17960	17960	17960	0
7	20240709	210700	193969340	17960	17960	17960	17960	0
8	20240709	210600	193969340	17960	17960	17960	17960	0
9	20240709	210500	193969340	17960	17960	17960	17960	0
10	20240709	210400	193969340	17960	17960	17960	17960	0
11	20240709	210300	193969340	17960	17960	17960	17960	0
12	20240709	210200	193969340	17960	17960	17960	17960	0
13	20240709	210100	193969340	17960	17960	17960	17960	0
14	20240709	210000	193969340	17960	17960	17960	17960	0
15	20240709	205900	193969340	17960	17960	17960	17960	0
16	20240709	205800	193969340	17960	17960	17960	17960	0
17	20240709	205700	193969340	17960	17960	17960	17960	0
18	20240709	205600	193969340	17960	17960	17960	17960	0
19	20240709	205500	193969340	17960	17960	17960	17960	0
20	20240709	205400	193969340	17960	17960	17960	17960	0
21	20240709	205300	193969340	17960	17960	17960	17960	0
22	20240709	205200	193969340	17960	17960	17960	17960	0
23	20240709	205100	193969340	17960	17960	17960	17960	0
24	20240709	205000	193969340	17960	17960	17960	17960	0
25	20240709	204900	193969340	17960	17960	17960	17960	0
26	20240709	204800	193969340	17960	17960	17960	17960	0
27	20240709	204700	193969340	17960	17960	17960	17960	0
28	20240709	204600	193969340	17960	17960	17960	17960	0
29	20240709	204500	193969340	17960	17960	17960	17960	0
30	20240709	204400	193969340	17960	17960	17960	17960	0
31	20240709	204300	193969340	17960	17960	17960	17960	0
32	20240709	204200	193969340	17960	17960	17960	17960	190
33	20240709	204100	193969340	17960	17960	17960	17960	0
34	20240709	204000	193969340	17960	17960	17960	17960	0
35	20240709	203900	193969340	17960	17960	17960	17960	0
36	20240709	203800	193969340	17960	17960	17960	17960	0
37	20240709	203700	193969340	17960	17960	17960	17960	0
38	20240709	203600	193969340	17960	17960	17960	17960	0
39	20240709	203500	193969340	17960	17960	17960	17960	0
40	20240709	203400	193969340	17960	17960	17960	17960	0
41	20240709	203300	193969340	17960	17960	17960	17960	0
42	20240709	203200	193969340	17960	17960	17960	17960	0
43	20240709	203100	193969340	17960	17960	17960	17960	0
44	20240709	203000	193969340	17960	17960	17960	17960	0
45	20240709	202900	193969340	17960	17960	17960	17960	0
46	20240709	202800	193969340	17960	17960	17960	17960	0
47	20240709	202700	193969340	17960	17960	17960	17960	0
48	20240709	202600	193969340	17960	17960	17960	17960	0
49	20240709	202500	193969340	17960	17960	17960	17960	0
50	20240709	202400	193969340	17960	17960	17960	17960	0
51	20240709	202300	193969340	17960	17960	17960	17960	0
52	20240709	202200	193969340	17960	17960	17960	17960	0
53	20240709	202100	193969340	17960	17960	17960	17960	0
54	20240709	202000	193969340	17960	17960	17960	17960	0
55	20240709	201900	193969340	17960	17960	17960	17960	0
56	20240709	201800	193969340	17960	17960	17960	17960	0
57	20240709	201700	193969340	17960	17960	17960	17960	0
58	20240709	201600	193969340	17960	17960	17960	17960	0
59	20240709	201500	193969340	17960	17960	17960	17960	0
60	20240709	201400	193969340	17960	17960	17960	17960	0
61	20240709	201300	193969340	17960	17960	17960	17960	0
62	20240709	201200	193969340	17960	17960	17960	17960	190
63	20240709	201100	193969340	17960	17960	17960	17960	0
64	20240709	201000	193969340	17960	17960	17960	17960	0
65	20240709	200900	193969340	17960	17960	17960	17960	0
66	20240709	200800	193969340	17960	17960	17960	17960	0
67	20240709	200700	193969340	17960	17960	17960	17960	0
68	20240709	200600	193969340	17960	17960	17960	17960	0
69	20240709	200500	193969340	17960	17960	17960	17960	0
70	20240709	200400	193969340	17960	17960	17960	17960	0
71	20240709	200300	193969340	17960	17960	17960	17960	0
72	20240709	200200	193969340	17960	17960	17960	17960	0
73	20240709	200100	193969340	17960	17960	17960	17960	0
74	20240709	200000	193969340	17960	17960	17960	17960	0
75	20240709	195900	193969340	17960	17960	17960	17960	0
76	20240709	195800	193969340	17960	17960	17960	17960	0
77	20240709	195700	193969340	17960	17960	17960	17960	0
78	20240709	195600	193969340	17960	17960	17960	17960	0
79	20240709	195500	193969340	17960	17960	17960	17960	0
80	20240709	195400	193969340	17960	17960	17960	17960	0
81	20240709	195300	193969340	17960	17960	17960	17960	0
82	20240709	195200	193969340	17960	17960	17960	17960	0
83	20240709	195100	193969340	17960	17960	17960	17960	0
84	20240709	195000	193969340	17960	17960	17960	17960	0
85	20240709	194900	193969340	17960	17960	17960	17960	0
86	20240709	194800	193969340	17960	17960	17960	17960	0
87	20240709	194700	193969340	17960	17960	17960	17960	0
88	20240709	194600	193969340	17960	17960	17960	17960	0
89	20240709	194500	193969340	17960	17960	17960	17960	0
90	20240709	194400	193969340	17960	17960	17960	17960	0
91	20240709	194300	193969340	17960	17960	17960	17960	0
92	20240709	194200	193969340	17960	17960	17960	17960	190
93	20240709	194100	193969340	17960	17960	17960	17960	0
94	20240709	194000	193969340	17960	17960	17960	17960	0
95	20240709	193900	193969340	17960	17960	17960	17960	0
96	20240709	193800	193969340	17960	17960	17960	17960	0
97	20240709	193700	193969340	17960	17960	17960	17960	0
98	20240709	193600	193969340	17960	17960	17960	17960	0
99	20240709	193500	193969340	17960	17960	17960	17960	0
100	20240709	193400	193969340	17960	17960	17960	17960	0
101	20240709	193300	193969340	17960	17960	17960	17960	0
102	20240709	193200	193969340	17960	17960	17960	17960	0
103	20240709	193100	193969340	17960	17960	17960	17960	0
104	20240709	193000	193969340	17960	17960	17960	17960	0
105	20240709	192900	193969340	17960	17960	17960	17960	0
106	20240709	192800	193969340	17960	17960	17960	17960	0
107	20240709	192700	193969340	17960	17960	17960	17960	0
108	20240709	192600	193969340	17960	17960	17960	17960	0
109	20240709	192500	193969340	17960	17960	17960	17960	0
110	20240709	192400	193969340	17960	17960	17960	17960	0
111	20240709	192300	193969340	17960	17960	17960	17960	0
112	20240709	192200	193969340	17960	17960	17960	17960	0
113	20240709	192100	193969340	17960	17960	17960	17960	0
114	20240709	192000	193969340	17960	17960	17960	17960	0
115	20240709	191900	193969340	17960	17960	17960	17960	0
116	20240709	191800	193969340	17960	17960	17960	17960	0
117	20240709	191700	193969340	17960	17960	17960	17960	0
118	20240709	191600	193969340	17960	17960	17960	17960	0
119	20240709	191500	193969340	17960	17960	17960	17960	0
120	20240709	191400	193969340	17960	17960	17960	17960	0
121	20240709	191300	193969340	17960	17960	17960	17960	0
122	20240709	191200	193969340	17960	17960	17960	17960	190
123	20240709	191100	193969340	17960	17960	17960	17960	0
124	20240709	191000	193969340	17960	17960	17960	17960	0
125	20240709	190900	193969340	17960	17960	17960	17960	0
126	20240709	190800	193969340	17960	17960	17960	17960	0
127	20240709	190700	193969340	17960	17960	17960	17960	0
128	20240709	190600	193969340	17960	17960	17960	17960	0
129	20240709	190500	193969340	17960	17960	17960	17960	0
130	20240709	190400	193969340	17960	17960	17960	17960	0
131	20240709	190300	193969340	17960	17960	17960	17960	0
132	20240709	190200	193969340	17960	17960	17960	17960	0
133	20240709	190100	193969340	17960	17960	17960	17960	0
134	20240709	190000	193969340	17960	17960	17960	17960	0
135	20240709	185900	193969340	17960	17960	17960	17960	0
136	20240709	185800	193969340	17960	17960	17960	17960	0
137	20240709	185700	193969340	17960	17960	17960	17960	0
138	20240709	185600	193969340	17960	17960	17960	17960	0
139	20240709	185500	193969340	17960	17960	17960	17960	0
140	20240709	185400	193969340	17960	17960	17960	17960	0
141	20240709	185300	193969340	17960	17960	17960	17960	0
142	20240709	185200	193969340	17960	17960	17960	17960	0
143	20240709	185100	193969340	17960	17960	17960	17960	0
144	20240709	185000	193969340	17960	17960	17960	17960	0
145	20240709	184900	193969340	17960	17960	17960	17960	0
146	20240709	184800	193969340	17960	17960	17960	17960	0
147	20240709	184700	193969340	17960	17960	17960	17960	0
148	20240709	184600	193969340	17960	17960	17960	17960	0
149	20240709	184500	193969340	17960	17960	17960	17960	0
150	20240709	184400	193969340	17960	17960	17960	17960	0
151	20240709	184300	193969340	17960	17960	17960	17960	0
152	20240709	184200	193969340	17960	17960	17960	17960	190
153	20240709	184100	193969340	17960	17960	17960	17960	0
154	20240709	184000	193969340	17960	17960	17960	17960	0
155	20240709	183900	193969340	17960	17960	17960	17960	0
156	20240709	183800	193969340	17960	17960	17960	17960	0
157	20240709	183700	193969340	17960	17960	17960	17960	0
158	20240709	183600	193969340	17960	17960	17960	17960	0
159	20240709	183500	193969340	17960	17960	17960	17960	0
160	20240709	183400	193969340	17960	17960	17960	17960	0
161	20240709	183300	193969340	17960	17960	17960	17960	0
162	20240709	183200	193969340	17960	17960	17960	17960	0
163	20240709	183100	193969340	17960	17960	17960	17960	0
164	20240709	183000	193969340	17960	17960	17960	17960	0
165	20240709	182900	193969340	17960	17960	17960	17960	0
166	20240709	182800	193969340	17960	17960	17960	17960	0
167	20240709	182700	193969340	17960	17960	17960	17960	0
168	20240709	182600	193969340	17960	17960	17960	17960	0
169	20240709	182500	193969340	17960	17960	17960	17960	0
170	20240709	182400	193969340	17960	17960	17960	17960	0
171	20240709	182300	193969340	17960	17960	17960	17960	0
172	20240709	182200	193969340	17960	17960	17960	17960	0
173	20240709	182100	193969340	17960	17960	17960	17960	0
174	20240709	182000	193969340	17960	17960	17960	17960	0
175	20240709	181900	193969340	17960	17960	17960	17960	0
176	20240709	181800	193969340	17960	17960	17960	17960	0
177	20240709	181700	193969340	17960	17960	17960	17960	0
178	20240709	181600	193969340	17960	17960	17960	17960	0
179	20240709	181500	193969340	17960	17960	17960	17960	0
180	20240709	181400	193969340	17960	17960	17960	17960	0
181	20240709	181300	193969340	17960	17960	17960	17960	0
182	20240709	181200	193969340	17960	17960	17960	17960	190
183	20240709	181100	193969340	17960	17960	17960	17960	0
184	20240709	181000	193969340	17960	17960	17960	17960	0
185	20240709	180900	193969340	17960	17960	17960	17960	0
186	20240709	180800	193969340	17960	17960	17960	17960	0
187	20240709	180700	193969340	17960	17960	17960	17960	0
188	20240709	180600	193969340	17960	17960	17960	17960	0
189	20240709	180500	193969340	17960	17960	17960	17960	0
190	20240709	180400	193969340	17960	17960	17960	17960	0
191	20240709	180300	193969340	17960	17960	17960	17960	0
192	20240709	180200	193969340	17960	17960	17960	17960	0
193	20240709	180100	193969340	17960	17960	17960	17960	0
194	20240709	180000	193969340	17960	17960	17960	17960	0
195	20240709	175900	193969340	17960	17960	17960	17960	0
196	20240709	175800	193969340	17960	17960	17960	17960	0
197	20240709	175700	193969340	17960	17960	17960	17960	0
198	20240709	175600	193969340	17960	17960	17960	17960	0
199	20240709	175500	193969340	17960	17960	17960	17960	0
200	20240709	175400	193969340	17960	17960	17960	17960	0
201	20240709	175300	193969340	17960	17960	17960	17960	0
202	20240709	175200	193969340	17960	17960	17960	17960	0
203	20240709	175100	193969340	17960	17960	17960	17960	0
204	20240709	175000	193969340	17960	17960	17960	17960	0
205	20240709	174900	193969340	17960	17960	17960	17960	0
206	20240709	174800	193969340	17960	17960	17960	17960	0
207	20240709	174700	193969340	17960	17960	17960	17960	0
208	20240709	174600	193969340	17960	17960	17960	17960	0
209	20240709	174500	193969340	17960	17960	17960	17960	0
210	20240709	174400	193969340	17960	17960	17960	17960	0
211	20240709	174300	193969340	17960	17960	17960	17960	0
212	20240709	174200	193969340	17960	17960	17960	17960	190
213	20240709	174100	193969340	17960	17960	17960	17960	0
214	20240709	174000	193969340	17960	17960	17960	17960	0
215	20240709	173900	193969340	17960	17960	17960	17960	0
216	20240709	173800	193969340	17960	17960	17960	17960	0
217	20240709	173700	193969340	17960	17960	17960	17960	0
218	20240709	173600	193969340	17960	17960	17960	17960	0
219	20240709	173500	193969340	17960	17960	17960	17960	0
220	20240709	173400	193969340	17960	17960	17960	17960	0
221	20240709	173300	193969340	17960	17960	17960	17960	0
222	20240709	173200	193969340	17960	17960	17960	17960	0
223	20240709	173100	193969340	17960	17960	17960	17960	0
224	20240709	173000	193969340	17960	17960	17960	17960	0
225	20240709	172900	193969340	17960	17960	17960	17960	0
226	20240709	172800	193969340	17960	17960	17960	17960	0
227	20240709	172700	193969340	17960	17960	17960	17960	0
228	20240709	172600	193969340	17960	17960	17960	17960	0
229	20240709	172500	193969340	17960	17960	17960	17960	0
230	20240709	172400	193969340	17960	17960	17960	17960	0
231	20240709	172300	193969340	17960	17960	17960	17960	0
232	20240709	172200	193969340	17960	17960	17960	17960	0
233	20240709	172100	193969340	17960	17960	17960	17960	0
234	20240709	172000	193969340	17960	17960	17960	17960	0
235	20240709	171900	193969340	17960	17960	17960	17960	0
236	20240709	171800	193969340	17960	17960	17960	17960	0
237	20240709	171700	193969340	17960	17960	17960	17960	0
238	20240709	171600	193969340	17960	17960	17960	17960	0
239	20240709	171500	193969340	17960	17960	17960	17960	0
240	20240709	171400	193969340	17960	17960	17960	17960	0
241	20240709	171300	193969340	17960	17960	17960	17960	0
242	20240709	171200	193969340	17960	17960	17960	17960	190
243	20240709	171100	193969340	17960	17960	17960	17960	0
244	20240709	171000	193969340	17960	17960	17960	17960	0
245	20240709	170900	193969340	17960	17960	17960	17960	0
246	20240709	170800	193969340	17960	17960	17960	17960	0
247	20240709	170700	193969340	17960	17960	17960	17960	0
248	20240709	170600	193969340	17960	17960	17960	17960	0
249	20240709	170500	193969340	17960	17960	17960	17960	0
250	20240709	170400	193969340	17960	17960	17960	17960	0
251	20240709	170300	193969340	17960	17960	17960	17960	0
252	20240709	170200	193969340	17960	17960	17960	17960	0
253	20240709	170100	193969340	17960	17960	17960	17960	0
254	20240709	170000	193969340	17960	17960	17960	17960	0
255	20240709	165900	193969340	17960	17960	17960	17960	0
256	20240709	165800	193969340	17960	17960	17960	17960	0
257	20240709	165700	193969340	17960	17960	17960	17960	0
258	20240709	165600	193969340	17960	17960	17960	17960	0
259	20240709	165500	193969340	17960	17960	17960	17960	0
260	20240709	165400	193969340	17960	17960	17960	17960	0
261	20240709	165300	193969340	17960	17960	17960	17960	0
262	20240709	165200	193969340	17960	17960	17960	17960	0
263	20240709	165100	193969340	17960	17960	17960	17960	0
264	20240709	165000	193969340	17960	17960	17960	17960	0
265	20240709	164900	193969340	17960	17960	17960	17960	0
266	20240709	164800	193969340	17960	17960	17960	17960	0
267	20240709	164700	193969340	17960	17960	17960	17960	0
268	20240709	164600	193969340	17960	17960	17960	17960	0
269	20240709	164500	193969340	17960	17960	17960	17960	0
270	20240709	164400	193969340	17960	17960	17960	17960	0
271	20240709	164300	193969340	17960	17960	17960	17960	0
272	20240709	164200	193969340	17960	17960	17960	17960	190
273	20240709	164100	193969340	17960	17960	17960	17960	0
274	20240709	164000	193969340	17960	17960	17960	17960	0
275	20240709	163900	193969340	17960	17960	17960	17960	0
276	20240709	163800	193969340	17960	17960	17960	17960	0
277	20240709	163700	193969340	17960	17960	17960	17960	0
278	20240709	163600	193969340	17960	17960	17960	17960	0
279	20240709	163500	193969340	17960	17960	17960	17960	0
280	20240709	163400	193969340	17960	17960	17960	17960	0
281	20240709	163300	193969340	17960	17960	17960	17960	0
282	20240709	163200	193969340	17960	17960	17960	17960	0
283	20240709	163100	193969340	17960	17960	17960	17960	0
284	20240709	163000	193969340	17960	17960	17960	17960	0
285	20240709	162900	193969340	17960	17960	17960	17960	0
286	20240709	162800	193969340	17960	17960	17960	17960	0
287	20240709	162700	193969340	17960	17960	17960	17960	0
288	20240709	162600	193969340	17960	17960	17960	17960	0
289	20240709	162500	193969340	17960	17960	17960	17960	0
290	20240709	162400	193969340	17960	17960	17960	17960	0
291	20240709	162300	193969340	17960	17960	17960	17960	0
292	20240709	162200	193969340	17960	17960	17960	17960	0
293	20240709	162100	193969340	17960	17960	17960	17960	0
294	20240709	162000	193969340	17960	17960	17960	17960	0
295	20240709	161900	193969340	17960	17960	17960	17960	0
296	20240709	161800	193969340	17960	17960	17960	17960	0
297	20240709	161700	193969340	17960	17960	17960	17960	0
298	20240709	161600	193969340	17960	17960	17960	17960	0
299	20240709	161500	193969340	17960	17960	17960	17960	0
300	20240709	161400	193969340	17960	17960	17960	17960	0
301	20240709	161300	193969340	17960	17960	17960	17960	0
302	20240709	161200	193969340	17960	17960	17960	17960	190
303	20240709	161100	193969340	17960	17960	17960	17960	0
304	20240709	161000	193969340	17960	17960	17960	17960	0
305	20240709	160900	193969340	17960	17960	17960	17960	0
306	20240709	160800	193969340	17960	17960	17960	17960	0
307	20240709	160700	193969340	17960	17960	17960	17960	0
308	20240709	160600	193969340	17960	17960	17960	17960	0
309	20240709	160500	193969340	17960	17960	17960	17960	0
310	20240709	160400	193969340	17960	17960	17960	17960	0
311	20240709	160300	193969340	17960	17960	17960	17960	0
312	20240709	160200	193969340	17960	17960	17960	17960	0
313	20240709	160100	193969340	17960	17960	17960	17960	0
314	20240709	160000	193969340	17960	17960	17960	17960	0
315	20240709	155900	193969340	17960	17960	17960	17960	0
316	20240709	155800	193969340	17960	17960	17960	17960	0
317	20240709	155700	193969340	17960	17960	17960	17960	0
318	20240709	155600	193969340	17960	17960	17960	17960	0
319	20240709	155500	193969340	17960	17960	17960	17960	0
320	20240709	155400	193969340	17960	17960	17960	17960	0
321	20240709	155300	193969340	17960	17960	17960	17960	0
322	20240709	155200	193969340	17960	17960	17960	17960	0
323	20240709	155100	193969340	17960	17960	17960	17960	0
324	20240709	155000	193969340	17960	17960	17960	17960	0
325	20240709	154900	193969340	17960	17960	17960	17960	0
326	20240709	154800	193969340	17960	17960	17960	17960	0
327	20240709	154700	193969340	17960	17960	17960	17960	0
328	20240709	154600	193969340	17960	17960	17960	17960	0
329	20240709	154500	193969340	17960	17960	17960	17960	0
330	20240709	154400	193969340	17960	17960	17960	17960	0
331	20240709	154300	193969340	17960	17960	17960	17960	0
332	20240709	154200	193969340	17960	17960	17960	17960	190
333	20240709	154100	193969340	17960	17960	17960	17960	0
334	20240709	154000	193969340	17960	17960	17960	17960	0
335	20240709	153900	193969340	17960	17960	17960	17960	0
336	20240709	153800	193969340	17960	17960	17960	17960	0
337	20240709	153700	193969340	17960	17960	17960	17960	0
338	20240709	153600	193969340	17960	17960	17960	17960	0
339	20240709	153500	193969340	17960	17960	17960	17960	0
340	20240709	153400	193969340	17960	17960	17960	17960	0
341	20240709	153300	193969340	17960	17960	17960	17960	0
342	20240709	153200	193969340	17960	17960	17960	17960	0
343	20240709	153100	193969340	17960	17960	17960	17960	0
344	20240709	153000	193969340	17960	17960	17960	17960	190
345	20240709	152900	190556940	17940	17940	17940	17940	0
346	20240709	152800	190556940	17940	17940	17940	17940	0
347	20240709	152700	190556940	17940	17940	17940	17940	0
348	20240709	152600	190556940	17940	17940	17940	17940	0
349	20240709	152500	190556940	17940	17940	17940	17940	0
350	20240709	152400	190556940	17940	17940	17940	17940	0
351	20240709	152300	190556940	17940	17940	17940	17940	0
352	20240709	152200	190556940	17940	17940	17940	17940	0
353	20240709	152100	190556940	17940	17940	17940	17940	0
354	20240709	152000	190556940	17940	17940	17940	17940	0
355	20240709	151900	190556940	17940	17940	17940	17940	22
356	20240709	151800	190162260	17940	17940	17940	17940	0
357	20240709	151700	190162260	17940	17940	17940	17940	0
358	20240709	151600	190162260	17940	17940	17940	17940	0
359	20240709	151500	190162260	17940	17940	17940	17940	0
360	20240709	151400	190162260	17940	17940	17940	17940	10
361	20240709	151300	189982860	17940	17940	17940	17940	13
362	20240709	151200	189749640	17950	17950	17950	17950	30
363	20240709	151100	189211140	17940	17940	17940	17940	0
364	20240709	151000	189211140	17940	17940	17940	17940	1
365	20240709	150900	189193200	17940	17940	17940	17940	14
366	20240709	150800	188942040	17950	17950	17950	17950	0
367	20240709	150700	188942040	17950	17950	17950	17950	10
368	20240709	150600	188762540	17950	17950	17950	17950	6
369	20240709	150500	188654840	17940	17940	17940	17940	0
370	20240709	150400	188654840	17940	17940	17940	17940	11
371	20240709	150300	188457500	17940	17940	17940	17940	0
372	20240709	150200	188457500	17940	17940	17940	17940	0
373	20240709	150100	188457500	17940	17940	17940	17940	0
374	20240709	150000	188457500	17940	17940	17940	17940	14
375	20240709	145900	188206340	17940	17940	17940	17940	0
376	20240709	145800	188206340	17940	17940	17940	17940	20
377	20240709	145700	187847540	17940	17940	17940	17940	173
378	20240709	145600	184743920	17940	17940	17940	17940	0
379	20240709	145500	184743920	17940	17940	17940	17940	12
380	20240709	145400	184528640	17950	17950	17950	17950	6
381	20240709	145300	184420940	17940	17940	17940	17940	0
382	20240709	145200	184420940	17940	17940	17940	17940	0
383	20240709	145100	184420940	17940	17940	17940	17940	0
384	20240709	145000	184420940	17940	17940	17940	17940	0
385	20240709	144900	184420940	17940	17940	17940	17940	0
386	20240709	144800	184420940	17940	17940	17940	17940	10
387	20240709	144700	184241540	17940	17940	17940	17940	0
388	20240709	144600	184241540	17940	17940	17940	17940	2
389	20240709	144500	184205660	17950	17950	17950	17950	0
390	20240709	144400	184205660	17950	17950	17950	17950	0
391	20240709	144300	184205660	17950	17950	17950	17950	40
392	20240709	144200	183487660	17950	17950	17950	17950	0
393	20240709	144100	183487660	17950	17950	17950	17950	0
394	20240709	144000	183487660	17950	17950	17950	17950	0
395	20240709	143900	183487660	17950	17950	17950	17950	13
396	20240709	143800	183254310	17940	17940	17940	17940	0
397	20240709	143700	183254310	17940	17940	17940	17940	0
398	20240709	143600	183254310	17940	17940	17940	17940	0
399	20240709	143500	183254310	17940	17940	17940	17940	0
400	20240709	143400	183254310	17940	17940	17940	17940	0
401	20240709	143300	183254310	17940	17940	17940	17940	0
402	20240709	143200	183254310	17940	17940	17940	17940	0
403	20240709	143100	183254310	17940	17940	17940	17940	0
404	20240709	143000	183254310	17940	17940	17940	17940	0
405	20240709	142900	183254310	17940	17940	17940	17940	0
406	20240709	142800	183254310	17940	17940	17940	17940	0
407	20240709	142700	183254310	17940	17940	17940	17940	0
408	20240709	142600	183254310	17940	17940	17940	17940	0
409	20240709	142500	183254310	17940	17940	17940	17940	0
410	20240709	142400	183254310	17940	17940	17940	17940	0
411	20240709	142300	183254310	17940	17940	17940	17940	181
412	20240709	142200	180007170	17930	17930	17930	17930	147
413	20240709	142100	177371460	17930	17930	17930	17930	0
414	20240709	142000	177371460	17930	17920	17930	17920	40
415	20240709	141900	176654380	17920	17920	17920	17920	0
416	20240709	141800	176654380	17920	17920	17920	17920	0
417	20240709	141700	176654380	17920	17920	17920	17920	1
418	20240709	141600	176636460	17920	17920	17920	17920	3
419	20240709	141500	176582700	17920	17920	17920	17920	0
420	20240709	141400	176582700	17920	17920	17920	17920	0
421	20240709	141300	176582700	17920	17920	17920	17920	1
422	20240709	141200	176564780	17920	17920	17920	17920	1
423	20240709	141100	176546860	17880	17880	17880	17880	0
424	20240709	141000	176546860	17880	17880	17880	17880	0
425	20240709	140900	176546860	17880	17880	17880	17880	0
426	20240709	140800	176546860	17880	17880	17880	17880	0
427	20240709	140700	176546860	17880	17880	17880	17880	0
428	20240709	140600	176546860	17880	17890	17890	17880	27
429	20240709	140500	176063990	17880	17880	17880	17880	0
430	20240709	140400	176063990	17880	17880	17880	17880	0
431	20240709	140300	176063990	17880	17880	17880	17880	0
432	20240709	140200	176063990	17880	17880	17880	17880	0
433	20240709	140100	176063990	17880	17880	17880	17880	0
434	20240709	140000	176063990	17880	17880	17880	17880	0
435	20240709	135900	176063990	17880	17880	17880	17880	0
436	20240709	135800	176063990	17880	17890	17890	17880	4
437	20240709	135700	175992460	17920	17920	17920	17920	0
438	20240709	135600	175992460	17920	17920	17920	17920	1
439	20240709	135500	175974540	17890	17890	17890	17890	0
440	20240709	135400	175974540	17890	17890	17890	17890	0
441	20240709	135300	175974540	17890	17890	17890	17890	0
442	20240709	135200	175974540	17890	17890	17890	17890	0
443	20240709	135100	175974540	17890	17890	17890	17890	0
444	20240709	135000	175974540	17890	17890	17890	17890	1
445	20240709	134900	175956650	17920	17920	17920	17920	0
446	20240709	134800	175956650	17920	17920	17920	17920	0
447	20240709	134700	175956650	17920	17920	17920	17920	0
448	20240709	134600	175956650	17920	17920	17920	17920	0
449	20240709	134500	175956650	17920	17920	17920	17920	0
450	20240709	134400	175956650	17920	17920	17920	17920	0
451	20240709	134300	175956650	17920	17920	17920	17920	0
452	20240709	134200	175956650	17920	17920	17920	17920	0
453	20240709	134100	175956650	17920	17920	17920	17920	0
454	20240709	134000	175956650	17920	17920	17920	17920	0
455	20240709	133900	175956650	17920	17920	17920	17920	0
456	20240709	133800	175956650	17920	17920	17920	17920	0
457	20240709	133700	175956650	17920	17920	17920	17920	0
458	20240709	133600	175956650	17920	17920	17920	17920	0
459	20240709	133500	175956650	17920	17920	17920	17920	0
460	20240709	133400	175956650	17920	17920	17920	17920	0
461	20240709	133300	175956650	17920	17920	17920	17920	0
462	20240709	133200	175956650	17920	17920	17920	17920	0
463	20240709	133100	175956650	17920	17920	17920	17920	111
464	20240709	133000	173967530	17920	17920	17920	17920	0
465	20240709	132900	173967530	17920	17920	17920	17920	0
466	20240709	132800	173967530	17920	17890	17920	17890	20
467	20240709	132700	173609370	17880	17880	17880	17880	2
468	20240709	132600	173573610	17890	17890	17890	17890	21
469	20240709	132500	173197920	17920	17920	17920	17920	1
470	20240709	132400	173180000	17920	17920	17920	17920	2
471	20240709	132300	173144160	17900	17900	17900	17900	0
472	20240709	132200	173144160	17900	17900	17900	17900	0
473	20240709	132100	173144160	17900	17900	17900	17900	0
474	20240709	132000	173144160	17900	17900	17900	17900	0
475	20240709	131900	173144160	17900	17920	17920	17900	850
476	20240709	131800	157926220	17930	17930	17930	17930	0
477	20240709	131700	157926220	17930	17930	17930	17930	0
478	20240709	131600	157926220	17930	17930	17930	17930	1
479	20240709	131500	157908290	17930	17930	17930	17930	0
480	20240709	131400	157908290	17930	17930	17930	17930	0
481	20240709	131300	157908290	17930	17930	17930	17930	0
482	20240709	131200	157908290	17930	17930	17930	17930	0
483	20240709	131100	157908290	17930	17930	17930	17930	0
484	20240709	131000	157908290	17930	17920	17930	17920	33
485	20240709	130900	157316920	17910	17910	17910	17910	0
486	20240709	130800	157316920	17910	17910	17910	17910	0
487	20240709	130700	157316920	17910	17910	17910	17910	0
488	20240709	130600	157316920	17910	17910	17910	17910	0
489	20240709	130500	157316920	17910	17910	17910	17910	0
490	20240709	130400	157316920	17910	17910	17910	17910	0
491	20240709	130300	157316920	17910	17910	17910	17910	0
492	20240709	130200	157316920	17910	17910	17910	17910	0
493	20240709	130100	157316920	17910	17910	17910	17910	0
494	20240709	130000	157316920	17910	17910	17910	17910	0
495	20240709	125900	157316920	17910	17910	17910	17910	0
496	20240709	125800	157316920	17910	17910	17910	17910	0
497	20240709	125700	157316920	17910	17910	17910	17910	0
498	20240709	125600	157316920	17910	17910	17910	17910	0
499	20240709	125500	157316920	17910	17910	17910	17910	0
500	20240709	125400	157316920	17910	17910	17910	17910	16
501	20240709	125300	157030360	17910	17910	17910	17910	0
502	20240709	125200	157030360	17910	17910	17910	17910	0
503	20240709	125100	157030360	17910	17910	17910	17910	0
504	20240709	125000	157030360	17910	17910	17910	17910	0
505	20240709	124900	157030360	17910	17910	17910	17910	0
506	20240709	124800	157030360	17910	17910	17910	17910	0
507	20240709	124700	157030360	17910	17910	17910	17910	0
508	20240709	124600	157030360	17910	17910	17910	17910	0
509	20240709	124500	157030360	17910	17910	17910	17910	0
510	20240709	124400	157030360	17910	17910	17910	17910	0
511	20240709	124300	157030360	17910	17910	17910	17910	0
512	20240709	124200	157030360	17910	17910	17910	17910	0
513	20240709	124100	157030360	17910	17910	17910	17910	0
514	20240709	124000	157030360	17910	17910	17910	17910	0
515	20240709	123900	157030360	17910	17910	17910	17910	0
516	20240709	123800	157030360	17910	17910	17910	17910	0
517	20240709	123700	157030360	17910	17910	17910	17910	0
518	20240709	123600	157030360	17910	17910	17910	17910	0
519	20240709	123500	157030360	17910	17910	17910	17910	0
520	20240709	123400	157030360	17910	17910	17910	17910	100
521	20240709	123300	155239360	17910	17910	17910	17910	0
522	20240709	123200	155239360	17910	17910	17910	17910	0
523	20240709	123100	155239360	17910	17910	17910	17910	0
524	20240709	123000	155239360	17910	17910	17910	17910	0
525	20240709	122900	155239360	17910	17920	17920	17910	133
526	20240709	122800	152856120	17930	17930	17930	17930	0
527	20240709	122700	152856120	17930	17930	17930	17930	0
528	20240709	122600	152856120	17930	17930	17930	17930	0
529	20240709	122500	152856120	17930	17930	17930	17930	0
530	20240709	122400	152856120	17930	17930	17930	17930	0
531	20240709	122300	152856120	17930	17930	17930	17930	10
532	20240709	122200	152676820	17930	17930	17930	17930	0
533	20240709	122100	152676820	17930	17930	17930	17930	0
534	20240709	122000	152676820	17930	17930	17930	17930	39
535	20240709	121900	151977550	17930	17930	17930	17930	0
536	20240709	121800	151977550	17930	17930	17930	17930	0
537	20240709	121700	151977550	17930	17930	17930	17930	0
538	20240709	121600	151977550	17930	17930	17930	17930	1
539	20240709	121500	151959620	17940	17940	17940	17940	0
540	20240709	121400	151959620	17940	17940	17940	17940	0
541	20240709	121300	151959620	17940	17940	17940	17940	0
542	20240709	121200	151959620	17940	17940	17940	17940	0
543	20240709	121100	151959620	17940	17940	17940	17940	0
544	20240709	121000	151959620	17940	17940	17940	17940	1
545	20240709	120900	151941680	17940	17940	17940	17940	0
546	20240709	120800	151941680	17940	17940	17940	17940	0
547	20240709	120700	151941680	17940	17940	17940	17940	0
548	20240709	120600	151941680	17940	17940	17940	17940	10
549	20240709	120500	151762280	17940	17940	17940	17940	30
550	20240709	120400	151224080	17940	17940	17940	17940	15
551	20240709	120300	150954980	17940	17940	17940	17940	0
552	20240709	120200	150954980	17940	17940	17940	17940	0
553	20240709	120100	150954980	17940	17940	17940	17940	0
554	20240709	120000	150954980	17940	17940	17940	17940	0
555	20240709	115900	150954980	17940	17940	17940	17940	0
556	20240709	115800	150954980	17940	17940	17940	17940	0
557	20240709	115700	150954980	17940	17940	17940	17940	0
558	20240709	115600	150954980	17940	17940	17940	17940	10
559	20240709	115500	150775580	17940	17940	17940	17940	0
560	20240709	115400	150775580	17940	17940	17940	17940	0
561	20240709	115300	150775580	17940	17940	17940	17940	0
562	20240709	115200	150775580	17940	17940	17940	17940	0
563	20240709	115100	150775580	17940	17940	17940	17940	0
564	20240709	115000	150775580	17940	17940	17940	17940	0
565	20240709	114900	150775580	17940	17940	17940	17940	0
566	20240709	114800	150775580	17940	17940	17940	17940	1
567	20240709	114700	150757640	17940	17940	17940	17940	0
568	20240709	114600	150757640	17940	17940	17940	17940	0
569	20240709	114500	150757640	17940	17940	17940	17940	1
570	20240709	114400	150739700	17920	17920	17920	17920	0
571	20240709	114300	150739700	17920	17920	17920	17920	0
572	20240709	114200	150739700	17920	17920	17920	17920	0
573	20240709	114100	150739700	17920	17920	17920	17920	0
574	20240709	114000	150739700	17920	17920	17920	17920	0
575	20240709	113900	150739700	17920	17920	17920	17920	0
576	20240709	113800	150739700	17920	17920	17920	17920	0
577	20240709	113700	150739700	17920	17920	17920	17920	0
578	20240709	113600	150739700	17920	17920	17920	17920	0
579	20240709	113500	150739700	17920	17920	17920	17920	0
580	20240709	113400	150739700	17920	17920	17920	17920	0
581	20240709	113300	150739700	17920	17920	17920	17920	0
582	20240709	113200	150739700	17920	17920	17920	17920	0
583	20240709	113100	150739700	17920	17920	17920	17920	0
584	20240709	113000	150739700	17920	17920	17920	17920	0
585	20240709	112900	150739700	17920	17930	17930	17920	300
586	20240709	112800	145363620	17930	17930	17930	17930	0
587	20240709	112700	145363620	17930	17930	17930	17930	0
588	20240709	112600	145363620	17930	17930	17930	17930	78
589	20240709	112500	143965080	17930	17930	17930	17930	31
590	20240709	112400	143409250	17940	17940	17940	17940	0
591	20240709	112300	143409250	17940	17940	17940	17940	0
592	20240709	112200	143409250	17940	17940	17940	17940	0
593	20240709	112100	143409250	17940	17940	17940	17940	0
594	20240709	112000	143409250	17940	17940	17940	17940	0
595	20240709	111900	143409250	17940	17940	17940	17940	0
596	20240709	111800	143409250	17940	17940	17940	17940	16
597	20240709	111700	143122210	17940	17940	17940	17940	5
598	20240709	111600	143032510	17930	17930	17930	17930	83
599	20240709	111500	141544320	17940	17940	17940	17940	157
600	20240709	111400	138727740	17950	17950	17950	17950	345
601	20240709	111300	132534990	17960	17960	17960	17960	0
602	20240709	111200	132534990	17960	17960	17960	17960	0
603	20240709	111100	132534990	17960	17960	17960	17960	5
604	20240709	111000	132445190	17960	17960	17960	17960	0
605	20240709	110900	132445190	17960	17960	17960	17960	0
606	20240709	110800	132445190	17960	17960	17960	17960	0
607	20240709	110700	132445190	17960	17960	17960	17960	0
608	20240709	110600	132445190	17960	17960	17960	17960	30
609	20240709	110500	131906390	17960	17960	17960	17960	0
610	20240709	110400	131906390	17960	17960	17960	17960	440
611	20240709	110300	124003990	17960	17960	17960	17960	2
612	20240709	110200	123968070	17960	17960	17960	17960	0
613	20240709	110100	123968070	17960	17960	17960	17960	1
614	20240709	110000	123950110	17960	17960	17960	17960	0
615	20240709	105900	123950110	17960	17960	17960	17960	0
616	20240709	105800	123950110	17960	17960	17960	17960	0
617	20240709	105700	123950110	17960	17960	17960	17960	0
618	20240709	105600	123950110	17960	17960	17960	17960	0
619	20240709	105500	123950110	17960	17960	17960	17960	1
620	20240709	105400	123932150	17960	17960	17960	17960	63
621	20240709	105300	122800670	17950	17950	17950	17950	1
622	20240709	105200	122782720	17950	17950	17950	17950	0
623	20240709	105100	122782720	17950	17950	17950	17950	1
624	20240709	105000	122764770	18000	18000	18000	18000	5
625	20240709	104900	122674770	18000	18000	18000	18000	0
626	20240709	104800	122674770	18000	18000	18000	18000	313
627	20240709	104700	117040770	18000	18000	18000	18000	8
628	20240709	104600	116896770	18000	18000	18000	18000	30
629	20240709	104500	116356770	17990	17990	17990	17990	0
630	20240709	104400	116356770	17990	18000	18000	17990	501
631	20240709	104300	107338780	18000	18000	18000	18000	1
632	20240709	104200	107320780	17940	17990	17990	17940	4
633	20240709	104100	107248970	17990	17990	17990	17990	4
634	20240709	104000	107177010	17990	17940	17990	17940	109
635	20240709	103900	105220870	17940	17940	17940	17940	14
636	20240709	103800	104969710	17940	17940	17940	17940	0
637	20240709	103700	104969710	17940	17940	17940	17940	0
638	20240709	103600	104969710	17940	17940	17940	17940	0
639	20240709	103500	104969710	17940	17940	17940	17940	0
640	20240709	103400	104969710	17940	17940	17940	17940	0
641	20240709	103300	104969710	17940	17940	17940	17940	0
642	20240709	103200	104969710	17940	17940	17940	17940	200
643	20240709	103100	101381710	17940	17940	17940	17940	0
644	20240709	103000	101381710	17940	17940	17940	17940	11
645	20240709	102900	101184370	17950	17950	17950	17950	0
646	20240709	102800	101184370	17950	17950	17950	17950	15
647	20240709	102700	100915120	17950	17950	17950	17950	0
648	20240709	102600	100915120	17950	17950	17950	17950	0
649	20240709	102500	100915120	17950	17960	17960	17950	120
650	20240709	102400	98760120	17950	17950	17950	17950	0
651	20240709	102300	98760120	17950	17960	17960	17950	105
652	20240709	102200	96874780	17960	17960	17960	17960	0
653	20240709	102100	96874780	17960	17960	17960	17960	0
654	20240709	102000	96874780	17960	17960	17960	17960	45
655	20240709	101900	96066580	17970	17980	17980	17970	17
656	20240709	101800	95760930	17990	17990	17990	17990	0
657	20240709	101700	95760930	17990	17990	17990	17990	0
658	20240709	101600	95760930	17990	17990	17990	17990	1
659	20240709	101500	95742940	17990	17990	17990	17990	54
660	20240709	101400	94771480	18000	18000	18000	18000	0
661	20240709	101300	94771480	18000	18000	18000	18000	1
662	20240709	101200	94753480	17990	18000	18000	17990	3
663	20240709	101100	94699490	17990	17990	17990	17990	2
664	20240709	101000	94663510	17990	17990	17990	17990	166
665	20240709	100900	91677170	17990	17990	17990	17990	12
666	20240709	100800	91461290	17990	17990	17990	17990	0
667	20240709	100700	91461290	17990	17990	17990	17990	0
668	20240709	100600	91461290	17990	17990	17990	17990	1
669	20240709	100500	91443300	17990	17990	17990	17990	0
670	20240709	100400	91443300	17990	18000	18000	17990	141
671	20240709	100300	88905310	18000	18000	18000	18000	0
672	20240709	100200	88905310	18000	17960	18000	17960	4
673	20240709	100100	88833390	18000	18000	18000	18000	1
674	20240709	100000	88815390	18000	18000	18000	18000	1
675	20240709	095900	88797390	18000	18000	18000	17990	3
676	20240709	095800	88743400	18000	18000	18000	18000	0
677	20240709	095700	88743400	18000	18000	18000	18000	1
678	20240709	095600	88725400	17990	17990	17990	17990	0
679	20240709	095500	88725400	17990	17990	17990	17990	0
680	20240709	095400	88725400	17990	17990	17990	17990	1
681	20240709	095300	88707410	18000	18000	18000	18000	8
682	20240709	095200	88563410	18000	18000	18000	18000	100
683	20240709	095100	86763410	18000	18000	18000	18000	7
684	20240709	095000	86637410	18000	18000	18000	18000	0
685	20240709	094900	86637410	18000	18000	18000	18000	538
686	20240709	094800	76953410	18000	18000	18000	18000	262
687	20240709	094700	72237410	18000	18000	18000	18000	95
688	20240709	094600	70527410	18000	18000	18000	18000	0
689	20240709	094500	70527410	18000	18000	18000	18000	13
690	20240709	094400	70293410	18000	18000	18000	18000	6
691	20240709	094300	70185410	18000	17960	18000	17960	300
692	20240709	094200	64786670	17960	17960	17960	17960	8
693	20240709	094100	64642990	17960	17960	17960	17960	0
694	20240709	094000	64642990	17960	17960	17960	17960	0
695	20240709	093900	64642990	17960	17990	17990	17960	40
696	20240709	093800	63924560	18000	18000	18000	18000	18
697	20240709	093700	63600560	17980	17980	17980	17980	0
698	20240709	093600	63600560	17980	17980	17980	17980	97
699	20240709	093500	61856500	18000	18000	18000	18000	10
700	20240709	093400	61676500	18000	18000	18000	18000	0
701	20240709	093300	61676500	18000	18000	18000	18000	30
702	20240709	093200	61136500	18000	18000	18000	18000	0
703	20240709	093100	61136500	18000	18000	18000	18000	0
704	20240709	093000	61136500	18000	18000	18000	18000	100
705	20240709	092900	59336500	18000	18000	18000	18000	0
706	20240709	092800	59336500	18000	17980	18000	17980	13
707	20240709	092700	59102560	17980	17980	17980	17980	243
708	20240709	092600	54733420	17980	18000	18000	17980	32
709	20240709	092500	54157860	18000	18000	18000	18000	5
710	20240709	092400	54067860	18000	18000	18000	18000	13
711	20240709	092300	53833860	18000	17940	18000	17940	2360
712	20240709	092200	11404320	17940	17940	17940	17940	0
713	20240709	092100	11404320	17940	17940	17940	17940	0
714	20240709	092000	11404320	17940	17940	17940	17940	0
715	20240709	091900	11404320	17940	17940	17940	17940	0
716	20240709	091800	11404320	17940	17940	17940	17940	0
717	20240709	091700	11404320	17940	17940	17940	17940	0
718	20240709	091600	11404320	17940	17940	17940	17940	6
719	20240709	091500	11296680	17950	17950	17950	17950	0
720	20240709	091400	11296680	17950	17950	17950	17950	0
721	20240709	091300	11296680	17950	17950	17950	17910	30
722	20240709	091200	10758580	17970	17970	17970	17970	0
723	20240709	091100	10758580	17970	17970	17970	17970	9
724	20240709	091000	10596850	17970	17970	17970	17960	101
725	20240709	090900	8781990	17960	17960	17960	17960	0
726	20240709	090800	8781990	17960	17960	17960	17960	1
727	20240709	090700	8764030	17970	17960	17970	17960	150
728	20240709	090600	6068760	17970	17970	17970	17970	68
729	20240709	090500	4846800	17980	17960	17980	17960	185
730	20240709	090400	1520850	17980	17980	17980	17980	0
731	20240709	090300	1520850	17980	17890	17980	17890	20
732	20240709	090200	1162130	17880	17880	17880	17880	0
733	20240709	090100	1162130	17880	17880	17880	17880	57
734	20240709	090000	142970	17880	17870	17880	17860	8