KissMeData/234080/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	205700	174974870	11850	11850	11850	11850	14
3	20240702	205600	174974870	11850	11850	11850	11850	0
4	20240702	205500	174974870	11850	11850	11850	11850	0
5	20240702	205400	174974870	11850	11850	11850	11850	0
6	20240702	205300	174974870	11850	11850	11850	11850	0
7	20240702	205200	174974870	11850	11850	11850	11850	0
8	20240702	205100	174974870	11850	11850	11850	11850	0
9	20240702	205000	174974870	11850	11850	11850	11850	0
10	20240702	204900	174974870	11850	11850	11850	11850	0
11	20240702	204800	174974870	11850	11850	11850	11850	0
12	20240702	204700	174974870	11850	11850	11850	11850	0
13	20240702	204600	174974870	11850	11850	11850	11850	0
14	20240702	204500	174974870	11850	11850	11850	11850	0
15	20240702	204400	174974870	11850	11850	11850	11850	0
16	20240702	204300	174974870	11850	11850	11850	11850	0
17	20240702	204200	174974870	11850	11850	11850	11850	0
18	20240702	204100	174974870	11850	11850	11850	11850	0
19	20240702	204000	174974870	11850	11850	11850	11850	0
20	20240702	203900	174974870	11850	11850	11850	11850	0
21	20240702	203800	174974870	11850	11850	11850	11850	0
22	20240702	203700	174974870	11850	11850	11850	11850	0
23	20240702	203600	174974870	11850	11850	11850	11850	0
24	20240702	203500	174974870	11850	11850	11850	11850	0
25	20240702	203400	174974870	11850	11850	11850	11850	0
26	20240702	203300	174974870	11850	11850	11850	11850	0
27	20240702	203200	174974870	11850	11850	11850	11850	0
28	20240702	203100	174974870	11850	11850	11850	11850	0
29	20240702	203000	174974870	11850	11850	11850	11850	0
30	20240702	202900	174974870	11850	11850	11850	11850	0
31	20240702	202800	174974870	11850	11850	11850	11850	0
32	20240702	202700	174974870	11850	11850	11850	11850	14
33	20240702	202600	174974870	11850	11850	11850	11850	0
34	20240702	202500	174974870	11850	11850	11850	11850	0
35	20240702	202400	174974870	11850	11850	11850	11850	0
36	20240702	202300	174974870	11850	11850	11850	11850	0
37	20240702	202200	174974870	11850	11850	11850	11850	0
38	20240702	202100	174974870	11850	11850	11850	11850	0
39	20240702	202000	174974870	11850	11850	11850	11850	0
40	20240702	201900	174974870	11850	11850	11850	11850	0
41	20240702	201800	174974870	11850	11850	11850	11850	0
42	20240702	201700	174974870	11850	11850	11850	11850	0
43	20240702	201600	174974870	11850	11850	11850	11850	0
44	20240702	201500	174974870	11850	11850	11850	11850	0
45	20240702	201400	174974870	11850	11850	11850	11850	0
46	20240702	201300	174974870	11850	11850	11850	11850	0
47	20240702	201200	174974870	11850	11850	11850	11850	0
48	20240702	201100	174974870	11850	11850	11850	11850	0
49	20240702	201000	174974870	11850	11850	11850	11850	0
50	20240702	200900	174974870	11850	11850	11850	11850	0
51	20240702	200800	174974870	11850	11850	11850	11850	0
52	20240702	200700	174974870	11850	11850	11850	11850	0
53	20240702	200600	174974870	11850	11850	11850	11850	0
54	20240702	200500	174974870	11850	11850	11850	11850	0
55	20240702	200400	174974870	11850	11850	11850	11850	0
56	20240702	200300	174974870	11850	11850	11850	11850	0
57	20240702	200200	174974870	11850	11850	11850	11850	0
58	20240702	200100	174974870	11850	11850	11850	11850	0
59	20240702	200000	174974870	11850	11850	11850	11850	0
60	20240702	195900	174974870	11850	11850	11850	11850	0
61	20240702	195800	174974870	11850	11850	11850	11850	0
62	20240702	195700	174974870	11850	11850	11850	11850	14
63	20240702	195600	174974870	11850	11850	11850	11850	0
64	20240702	195500	174974870	11850	11850	11850	11850	0
65	20240702	195400	174974870	11850	11850	11850	11850	0
66	20240702	195300	174974870	11850	11850	11850	11850	0
67	20240702	195200	174974870	11850	11850	11850	11850	0
68	20240702	195100	174974870	11850	11850	11850	11850	0
69	20240702	195000	174974870	11850	11850	11850	11850	0
70	20240702	194900	174974870	11850	11850	11850	11850	0
71	20240702	194800	174974870	11850	11850	11850	11850	0
72	20240702	194700	174974870	11850	11850	11850	11850	0
73	20240702	194600	174974870	11850	11850	11850	11850	0
74	20240702	194500	174974870	11850	11850	11850	11850	0
75	20240702	194400	174974870	11850	11850	11850	11850	0
76	20240702	194300	174974870	11850	11850	11850	11850	0
77	20240702	194200	174974870	11850	11850	11850	11850	0
78	20240702	194100	174974870	11850	11850	11850	11850	0
79	20240702	194000	174974870	11850	11850	11850	11850	0
80	20240702	193900	174974870	11850	11850	11850	11850	0
81	20240702	193800	174974870	11850	11850	11850	11850	0
82	20240702	193700	174974870	11850	11850	11850	11850	0
83	20240702	193600	174974870	11850	11850	11850	11850	0
84	20240702	193500	174974870	11850	11850	11850	11850	0
85	20240702	193400	174974870	11850	11850	11850	11850	0
86	20240702	193300	174974870	11850	11850	11850	11850	0
87	20240702	193200	174974870	11850	11850	11850	11850	0
88	20240702	193100	174974870	11850	11850	11850	11850	0
89	20240702	193000	174974870	11850	11850	11850	11850	0
90	20240702	192900	174974870	11850	11850	11850	11850	0
91	20240702	192800	174974870	11850	11850	11850	11850	0
92	20240702	192700	174974870	11850	11850	11850	11850	14
93	20240702	192600	174974870	11850	11850	11850	11850	0
94	20240702	192500	174974870	11850	11850	11850	11850	0
95	20240702	192400	174974870	11850	11850	11850	11850	0
96	20240702	192300	174974870	11850	11850	11850	11850	0
97	20240702	192200	174974870	11850	11850	11850	11850	0
98	20240702	192100	174974870	11850	11850	11850	11850	0
99	20240702	192000	174974870	11850	11850	11850	11850	0
100	20240702	191900	174974870	11850	11850	11850	11850	0
101	20240702	191800	174974870	11850	11850	11850	11850	0
102	20240702	191700	174974870	11850	11850	11850	11850	0
103	20240702	191600	174974870	11850	11850	11850	11850	0
104	20240702	191500	174974870	11850	11850	11850	11850	0
105	20240702	191400	174974870	11850	11850	11850	11850	0
106	20240702	191300	174974870	11850	11850	11850	11850	0
107	20240702	191200	174974870	11850	11850	11850	11850	0
108	20240702	191100	174974870	11850	11850	11850	11850	0
109	20240702	191000	174974870	11850	11850	11850	11850	0
110	20240702	190900	174974870	11850	11850	11850	11850	0
111	20240702	190800	174974870	11850	11850	11850	11850	0
112	20240702	190700	174974870	11850	11850	11850	11850	0
113	20240702	190600	174974870	11850	11850	11850	11850	0
114	20240702	190500	174974870	11850	11850	11850	11850	0
115	20240702	190400	174974870	11850	11850	11850	11850	0
116	20240702	190300	174974870	11850	11850	11850	11850	0
117	20240702	190200	174974870	11850	11850	11850	11850	0
118	20240702	190100	174974870	11850	11850	11850	11850	0
119	20240702	190000	174974870	11850	11850	11850	11850	0
120	20240702	185900	174974870	11850	11850	11850	11850	0
121	20240702	185800	174974870	11850	11850	11850	11850	0
122	20240702	185700	174974870	11850	11850	11850	11850	14
123	20240702	185600	174974870	11850	11850	11850	11850	0
124	20240702	185500	174974870	11850	11850	11850	11850	0
125	20240702	185400	174974870	11850	11850	11850	11850	0
126	20240702	185300	174974870	11850	11850	11850	11850	0
127	20240702	185200	174974870	11850	11850	11850	11850	0
128	20240702	185100	174974870	11850	11850	11850	11850	0
129	20240702	185000	174974870	11850	11850	11850	11850	0
130	20240702	184900	174974870	11850	11850	11850	11850	0
131	20240702	184800	174974870	11850	11850	11850	11850	0
132	20240702	184700	174974870	11850	11850	11850	11850	0
133	20240702	184600	174974870	11850	11850	11850	11850	0
134	20240702	184500	174974870	11850	11850	11850	11850	0
135	20240702	184400	174974870	11850	11850	11850	11850	0
136	20240702	184300	174974870	11850	11850	11850	11850	0
137	20240702	184200	174974870	11850	11850	11850	11850	0
138	20240702	184100	174974870	11850	11850	11850	11850	0
139	20240702	184000	174974870	11850	11850	11850	11850	0
140	20240702	183900	174974870	11850	11850	11850	11850	0
141	20240702	183800	174974870	11850	11850	11850	11850	0
142	20240702	183700	174974870	11850	11850	11850	11850	0
143	20240702	183600	174974870	11850	11850	11850	11850	0
144	20240702	183500	174974870	11850	11850	11850	11850	0
145	20240702	183400	174974870	11850	11850	11850	11850	0
146	20240702	183300	174974870	11850	11850	11850	11850	0
147	20240702	183200	174974870	11850	11850	11850	11850	0
148	20240702	183100	174974870	11850	11850	11850	11850	0
149	20240702	183000	174974870	11850	11850	11850	11850	0
150	20240702	182900	174974870	11850	11850	11850	11850	0
151	20240702	182800	174974870	11850	11850	11850	11850	0
152	20240702	182700	174974870	11850	11850	11850	11850	14
153	20240702	182600	174974870	11850	11850	11850	11850	0
154	20240702	182500	174974870	11850	11850	11850	11850	0
155	20240702	182400	174974870	11850	11850	11850	11850	0
156	20240702	182300	174974870	11850	11850	11850	11850	0
157	20240702	182200	174974870	11850	11850	11850	11850	0
158	20240702	182100	174974870	11850	11850	11850	11850	0
159	20240702	182000	174974870	11850	11850	11850	11850	0
160	20240702	181900	174974870	11850	11850	11850	11850	0
161	20240702	181800	174974870	11850	11850	11850	11850	0
162	20240702	181700	174974870	11850	11850	11850	11850	0
163	20240702	181600	174974870	11850	11850	11850	11850	0
164	20240702	181500	174974870	11850	11850	11850	11850	0
165	20240702	181400	174974870	11850	11850	11850	11850	0
166	20240702	181300	174974870	11850	11850	11850	11850	0
167	20240702	181200	174974870	11850	11850	11850	11850	0
168	20240702	181100	174974870	11850	11850	11850	11850	0
169	20240702	181000	174974870	11850	11850	11850	11850	0
170	20240702	180900	174974870	11850	11850	11850	11850	0
171	20240702	180800	174974870	11850	11850	11850	11850	0
172	20240702	180700	174974870	11850	11850	11850	11850	0
173	20240702	180600	174974870	11850	11850	11850	11850	0
174	20240702	180500	174974870	11850	11850	11850	11850	0
175	20240702	180400	174974870	11850	11850	11850	11850	0
176	20240702	180300	174974870	11850	11850	11850	11850	0
177	20240702	180200	174974870	11850	11850	11850	11850	0
178	20240702	180100	174974870	11850	11850	11850	11850	0
179	20240702	180000	174974870	11850	11850	11850	11850	0
180	20240702	175900	174974870	11850	11850	11850	11850	0
181	20240702	175800	174974870	11850	11850	11850	11850	0
182	20240702	175700	174974870	11850	11850	11850	11850	14
183	20240702	175600	174974870	11850	11850	11850	11850	0
184	20240702	175500	174974870	11850	11850	11850	11850	0
185	20240702	175400	174974870	11850	11850	11850	11850	0
186	20240702	175300	174974870	11850	11850	11850	11850	0
187	20240702	175200	174974870	11850	11850	11850	11850	0
188	20240702	175100	174974870	11850	11850	11850	11850	0
189	20240702	175000	174974870	11850	11850	11850	11850	0
190	20240702	174900	174974870	11850	11850	11850	11850	0
191	20240702	174800	174974870	11850	11850	11850	11850	0
192	20240702	174700	174974870	11850	11850	11850	11850	0
193	20240702	174600	174974870	11850	11850	11850	11850	0
194	20240702	174500	174974870	11850	11850	11850	11850	0
195	20240702	174400	174974870	11850	11850	11850	11850	0
196	20240702	174300	174974870	11850	11850	11850	11850	0
197	20240702	174200	174974870	11850	11850	11850	11850	0
198	20240702	174100	174974870	11850	11850	11850	11850	0
199	20240702	174000	174974870	11850	11850	11850	11850	0
200	20240702	173900	174974870	11850	11850	11850	11850	0
201	20240702	173800	174974870	11850	11850	11850	11850	0
202	20240702	173700	174974870	11850	11850	11850	11850	0
203	20240702	173600	174974870	11850	11850	11850	11850	0
204	20240702	173500	174974870	11850	11850	11850	11850	0
205	20240702	173400	174974870	11850	11850	11850	11850	0
206	20240702	173300	174974870	11850	11850	11850	11850	0
207	20240702	173200	174974870	11850	11850	11850	11850	0
208	20240702	173100	174974870	11850	11850	11850	11850	0
209	20240702	173000	174974870	11850	11850	11850	11850	0
210	20240702	172900	174974870	11850	11850	11850	11850	0
211	20240702	172800	174974870	11850	11850	11850	11850	0
212	20240702	172700	174974870	11850	11850	11850	11850	14
213	20240702	172600	174974870	11850	11850	11850	11850	0
214	20240702	172500	174974870	11850	11850	11850	11850	0
215	20240702	172400	174974870	11850	11850	11850	11850	0
216	20240702	172300	174974870	11850	11850	11850	11850	0
217	20240702	172200	174974870	11850	11850	11850	11850	0
218	20240702	172100	174974870	11850	11850	11850	11850	0
219	20240702	172000	174974870	11850	11850	11850	11850	0
220	20240702	171900	174974870	11850	11850	11850	11850	0
221	20240702	171800	174974870	11850	11850	11850	11850	0
222	20240702	171700	174974870	11850	11850	11850	11850	0
223	20240702	171600	174974870	11850	11850	11850	11850	0
224	20240702	171500	174974870	11850	11850	11850	11850	0
225	20240702	171400	174974870	11850	11850	11850	11850	0
226	20240702	171300	174974870	11850	11850	11850	11850	0
227	20240702	171200	174974870	11850	11850	11850	11850	0
228	20240702	171100	174974870	11850	11850	11850	11850	0
229	20240702	171000	174974870	11850	11850	11850	11850	0
230	20240702	170900	174974870	11850	11850	11850	11850	0
231	20240702	170800	174974870	11850	11850	11850	11850	0
232	20240702	170700	174974870	11850	11850	11850	11850	0
233	20240702	170600	174974870	11850	11850	11850	11850	0
234	20240702	170500	174974870	11850	11850	11850	11850	0
235	20240702	170400	174974870	11850	11850	11850	11850	0
236	20240702	170300	174974870	11850	11850	11850	11850	0
237	20240702	170200	174974870	11850	11850	11850	11850	0
238	20240702	170100	174974870	11850	11850	11850	11850	0
239	20240702	170000	174974870	11850	11850	11850	11850	0
240	20240702	165900	174974870	11850	11850	11850	11850	0
241	20240702	165800	174974870	11850	11850	11850	11850	0
242	20240702	165700	174974870	11850	11850	11850	11850	14
243	20240702	165600	174974870	11850	11850	11850	11850	0
244	20240702	165500	174974870	11850	11850	11850	11850	0
245	20240702	165400	174974870	11850	11850	11850	11850	0
246	20240702	165300	174974870	11850	11850	11850	11850	0
247	20240702	165200	174974870	11850	11850	11850	11850	0
248	20240702	165100	174974870	11850	11850	11850	11850	0
249	20240702	165000	174974870	11850	11850	11850	11850	0
250	20240702	164900	174974870	11850	11850	11850	11850	0
251	20240702	164800	174974870	11850	11850	11850	11850	0
252	20240702	164700	174974870	11850	11850	11850	11850	0
253	20240702	164600	174974870	11850	11850	11850	11850	0
254	20240702	164500	174974870	11850	11850	11850	11850	0
255	20240702	164400	174974870	11850	11850	11850	11850	0
256	20240702	164300	174974870	11850	11850	11850	11850	0
257	20240702	164200	174974870	11850	11850	11850	11850	0
258	20240702	164100	174974870	11850	11850	11850	11850	0
259	20240702	164000	174974870	11850	11850	11850	11850	0
260	20240702	163900	174974870	11850	11850	11850	11850	0
261	20240702	163800	174974870	11850	11850	11850	11850	0
262	20240702	163700	174974870	11850	11850	11850	11850	0
263	20240702	163600	174974870	11850	11850	11850	11850	0
264	20240702	163500	174974870	11850	11850	11850	11850	0
265	20240702	163400	174974870	11850	11850	11850	11850	0
266	20240702	163300	174974870	11850	11850	11850	11850	0
267	20240702	163200	174974870	11850	11850	11850	11850	0
268	20240702	163100	174974870	11850	11850	11850	11850	0
269	20240702	163000	174974870	11850	11850	11850	11850	0
270	20240702	162900	174974870	11850	11850	11850	11850	0
271	20240702	162800	174974870	11850	11850	11850	11850	0
272	20240702	162700	174974870	11850	11850	11850	11850	14
273	20240702	162600	174974870	11850	11850	11850	11850	0
274	20240702	162500	174974870	11850	11850	11850	11850	0
275	20240702	162400	174974870	11850	11850	11850	11850	0
276	20240702	162300	174974870	11850	11850	11850	11850	0
277	20240702	162200	174974870	11850	11850	11850	11850	0
278	20240702	162100	174974870	11850	11850	11850	11850	0
279	20240702	162000	174974870	11850	11850	11850	11850	0
280	20240702	161900	174974870	11850	11850	11850	11850	0
281	20240702	161800	174974870	11850	11850	11850	11850	0
282	20240702	161700	174974870	11850	11850	11850	11850	0
283	20240702	161600	174974870	11850	11850	11850	11850	0
284	20240702	161500	174974870	11850	11850	11850	11850	0
285	20240702	161400	174974870	11850	11850	11850	11850	0
286	20240702	161300	174974870	11850	11850	11850	11850	0
287	20240702	161200	174974870	11850	11850	11850	11850	0
288	20240702	161100	174974870	11850	11850	11850	11850	0
289	20240702	161000	174974870	11850	11850	11850	11850	0
290	20240702	160900	174974870	11850	11850	11850	11850	0
291	20240702	160800	174974870	11850	11850	11850	11850	0
292	20240702	160700	174974870	11850	11850	11850	11850	0
293	20240702	160600	174974870	11850	11850	11850	11850	0
294	20240702	160500	174974870	11850	11850	11850	11850	0
295	20240702	160400	174974870	11850	11850	11850	11850	0
296	20240702	160300	174974870	11850	11850	11850	11850	0
297	20240702	160200	174974870	11850	11850	11850	11850	0
298	20240702	160100	174974870	11850	11850	11850	11850	0
299	20240702	160000	174974870	11850	11850	11850	11850	0
300	20240702	155900	174974870	11850	11850	11850	11850	0
301	20240702	155800	174974870	11850	11850	11850	11850	0
302	20240702	155700	174974870	11850	11850	11850	11850	14
303	20240702	155600	174974870	11850	11850	11850	11850	0
304	20240702	155500	174974870	11850	11850	11850	11850	0
305	20240702	155400	174974870	11850	11850	11850	11850	0
306	20240702	155300	174974870	11850	11850	11850	11850	0
307	20240702	155200	174974870	11850	11850	11850	11850	0
308	20240702	155100	174974870	11850	11850	11850	11850	0
309	20240702	155000	174974870	11850	11850	11850	11850	0
310	20240702	154900	174974870	11850	11850	11850	11850	0
311	20240702	154800	174974870	11850	11850	11850	11850	0
312	20240702	154700	174974870	11850	11850	11850	11850	0
313	20240702	154600	174974870	11850	11850	11850	11850	0
314	20240702	154500	174974870	11850	11850	11850	11850	0
315	20240702	154400	174974870	11850	11850	11850	11850	0
316	20240702	154300	174974870	11850	11850	11850	11850	0
317	20240702	154200	174974870	11850	11850	11850	11850	0
318	20240702	154100	174974870	11850	11850	11850	11850	0
319	20240702	154000	174974870	11850	11850	11850	11850	0
320	20240702	153900	174974870	11850	11850	11850	11850	0
321	20240702	153800	174974870	11850	11850	11850	11850	0
322	20240702	153700	174974870	11850	11850	11850	11850	0
323	20240702	153600	174974870	11850	11850	11850	11850	0
324	20240702	153500	174974870	11850	11850	11850	11850	0
325	20240702	153400	174974870	11850	11850	11850	11850	0
326	20240702	153300	174974870	11850	11850	11850	11850	0
327	20240702	153200	174974870	11850	11850	11850	11850	0
328	20240702	153100	174974870	11850	11850	11850	11850	0
329	20240702	153000	174974870	11850	11850	11850	11850	14
330	20240702	152900	174808970	11850	11850	11850	11850	0
331	20240702	152800	174808970	11850	11850	11850	11850	0
332	20240702	152700	174808970	11850	11850	11850	11850	0
333	20240702	152600	174808970	11850	11850	11850	11850	0
334	20240702	152500	174808970	11850	11850	11850	11850	0
335	20240702	152400	174808970	11850	11850	11850	11850	0
336	20240702	152300	174808970	11850	11850	11850	11850	0
337	20240702	152200	174808970	11850	11850	11850	11850	0
338	20240702	152100	174808970	11850	11850	11850	11850	0
339	20240702	152000	174808970	11850	11850	11850	11850	0
340	20240702	151900	174808970	11850	11850	11850	11850	14
341	20240702	151800	174643070	11850	11850	11850	11850	5
342	20240702	151700	174583820	11850	11850	11850	11850	40
343	20240702	151600	174109820	11840	11840	11840	11840	178
344	20240702	151500	172002300	11850	11850	11850	11850	0
345	20240702	151400	172002300	11850	11850	11850	11850	0
346	20240702	151300	172002300	11850	11850	11850	11850	0
347	20240702	151200	172002300	11850	11850	11850	11850	0
348	20240702	151100	172002300	11850	11850	11850	11850	2
349	20240702	151000	171978600	11850	11850	11850	11850	0
350	20240702	150900	171978600	11850	11850	11850	11850	0
351	20240702	150800	171978600	11850	11850	11850	11850	0
352	20240702	150700	171978600	11850	11850	11850	11850	0
353	20240702	150600	171978600	11850	11840	11850	11840	21
354	20240702	150500	171729950	11850	11850	11850	11850	3
355	20240702	150400	171694400	11850	11850	11850	11850	0
356	20240702	150300	171694400	11850	11850	11850	11850	0
357	20240702	150200	171694400	11850	11850	11850	11850	1
358	20240702	150100	171682550	11850	11850	11850	11850	1
359	20240702	150000	171670700	11840	11850	11850	11840	2
360	20240702	145900	171647010	11850	11850	11850	11850	1
361	20240702	145800	171635160	11850	11850	11850	11850	1
362	20240702	145700	171623310	11850	11850	11850	11850	1
363	20240702	145600	171611460	11840	11840	11840	11840	0
364	20240702	145500	171611460	11840	11840	11840	11840	0
365	20240702	145400	171611460	11840	11840	11840	11840	0
366	20240702	145300	171611460	11840	11840	11840	11840	0
367	20240702	145200	171611460	11840	11840	11840	11840	0
368	20240702	145100	171611460	11840	11840	11840	11840	0
369	20240702	145000	171611460	11840	11840	11840	11840	0
370	20240702	144900	171611460	11840	11840	11840	11840	0
371	20240702	144800	171611460	11840	11840	11840	11840	0
372	20240702	144700	171611460	11840	11840	11840	11840	0
373	20240702	144600	171611460	11840	11840	11840	11840	99
374	20240702	144500	170439300	11850	11850	11850	11850	8
375	20240702	144400	170344500	11850	11850	11850	11850	0
376	20240702	144300	170344500	11850	11850	11850	11850	1
377	20240702	144200	170332650	11850	11850	11850	11850	0
378	20240702	144100	170332650	11850	11850	11850	11850	0
379	20240702	144000	170332650	11850	11850	11850	11850	3
380	20240702	143900	170297100	11850	11850	11850	11850	0
381	20240702	143800	170297100	11850	11850	11850	11850	0
382	20240702	143700	170297100	11850	11850	11850	11850	0
383	20240702	143600	170297100	11850	11850	11850	11850	0
384	20240702	143500	170297100	11850	11850	11850	11850	0
385	20240702	143400	170297100	11850	11850	11850	11850	0
386	20240702	143300	170297100	11850	11850	11850	11850	0
387	20240702	143200	170297100	11850	11850	11850	11850	0
388	20240702	143100	170297100	11850	11850	11850	11850	0
389	20240702	143000	170297100	11850	11850	11850	11850	0
390	20240702	142900	170297100	11850	11850	11850	11850	1
391	20240702	142800	170285250	11840	11840	11840	11840	0
392	20240702	142700	170285250	11840	11840	11840	11840	0
393	20240702	142600	170285250	11840	11840	11840	11840	0
394	20240702	142500	170285250	11840	11840	11840	11840	0
395	20240702	142400	170285250	11840	11840	11840	11840	0
396	20240702	142300	170285250	11840	11840	11840	11840	0
397	20240702	142200	170285250	11840	11840	11840	11840	0
398	20240702	142100	170285250	11840	11840	11840	11840	0
399	20240702	142000	170285250	11840	11840	11840	11840	1
400	20240702	141900	170273410	11850	11850	11850	11850	1
401	20240702	141800	170261560	11850	11850	11850	11850	15
402	20240702	141700	170083810	11850	11850	11850	11850	20
403	20240702	141600	169846810	11850	11850	11850	11850	0
404	20240702	141500	169846810	11850	11850	11850	11850	0
405	20240702	141400	169846810	11850	11850	11850	11850	0
406	20240702	141300	169846810	11850	11850	11850	11850	0
407	20240702	141200	169846810	11850	11850	11850	11850	0
408	20240702	141100	169846810	11850	11850	11850	11850	0
409	20240702	141000	169846810	11850	11850	11850	11850	0
410	20240702	140900	169846810	11850	11850	11850	11850	0
411	20240702	140800	169846810	11850	11850	11850	11850	10
412	20240702	140700	169728310	11840	11840	11840	11840	0
413	20240702	140600	169728310	11840	11840	11840	11840	0
414	20240702	140500	169728310	11840	11840	11840	11840	0
415	20240702	140400	169728310	11840	11840	11840	11840	0
416	20240702	140300	169728310	11840	11840	11840	11840	20
417	20240702	140200	169491510	11840	11840	11840	11840	0
418	20240702	140100	169491510	11840	11840	11840	11840	0
419	20240702	140000	169491510	11840	11840	11840	11840	0
420	20240702	135900	169491510	11840	11840	11840	11840	0
421	20240702	135800	169491510	11840	11840	11840	11840	0
422	20240702	135700	169491510	11840	11840	11840	11840	0
423	20240702	135600	169491510	11840	11840	11840	11840	0
424	20240702	135500	169491510	11840	11840	11840	11840	35
425	20240702	135400	169077110	11850	11850	11850	11850	0
426	20240702	135300	169077110	11850	11850	11850	11850	0
427	20240702	135200	169077110	11850	11850	11850	11850	1
428	20240702	135100	169065260	11850	11850	11850	11850	0
429	20240702	135000	169065260	11850	11850	11850	11850	0
430	20240702	134900	169065260	11850	11850	11850	11850	0
431	20240702	134800	169065260	11850	11850	11850	11850	0
432	20240702	134700	169065260	11850	11850	11850	11850	0
433	20240702	134600	169065260	11850	11850	11850	11850	0
434	20240702	134500	169065260	11850	11850	11850	11850	0
435	20240702	134400	169065260	11850	11850	11850	11850	2
436	20240702	134300	169041560	11850	11850	11850	11850	0
437	20240702	134200	169041560	11850	11850	11850	11850	0
438	20240702	134100	169041560	11850	11850	11850	11850	0
439	20240702	134000	169041560	11850	11850	11850	11850	5
440	20240702	133900	168982310	11850	11850	11850	11850	0
441	20240702	133800	168982310	11850	11850	11850	11850	0
442	20240702	133700	168982310	11850	11850	11850	11850	0
443	20240702	133600	168982310	11850	11850	11850	11850	0
444	20240702	133500	168982310	11850	11850	11850	11850	0
445	20240702	133400	168982310	11850	11850	11850	11850	0
446	20240702	133300	168982310	11850	11850	11850	11850	0
447	20240702	133200	168982310	11850	11850	11850	11850	0
448	20240702	133100	168982310	11850	11850	11850	11850	0
449	20240702	133000	168982310	11850	11850	11850	11850	0
450	20240702	132900	168982310	11850	11850	11850	11850	0
451	20240702	132800	168982310	11850	11850	11850	11850	1
452	20240702	132700	168970460	11860	11860	11860	11860	0
453	20240702	132600	168970460	11860	11860	11860	11860	0
454	20240702	132500	168970460	11860	11860	11860	11860	0
455	20240702	132400	168970460	11860	11860	11860	11860	0
456	20240702	132300	168970460	11860	11860	11860	11860	0
457	20240702	132200	168970460	11860	11860	11860	11860	0
458	20240702	132100	168970460	11860	11860	11860	11860	0
459	20240702	132000	168970460	11860	11860	11860	11860	0
460	20240702	131900	168970460	11860	11860	11860	11860	0
461	20240702	131800	168970460	11860	11860	11860	11860	1
462	20240702	131700	168958600	11860	11860	11860	11860	0
463	20240702	131600	168958600	11860	11860	11860	11860	0
464	20240702	131500	168958600	11860	11860	11860	11860	2
465	20240702	131400	168934880	11830	11830	11830	11830	0
466	20240702	131300	168934880	11830	11830	11830	11830	0
467	20240702	131200	168934880	11830	11830	11830	11830	0
468	20240702	131100	168934880	11830	11830	11830	11830	0
469	20240702	131000	168934880	11830	11850	11850	11830	683
470	20240702	130900	160851030	11870	11870	11870	11870	81
471	20240702	130800	159889560	11850	11850	11850	11850	0
472	20240702	130700	159889560	11850	11850	11850	11850	0
473	20240702	130600	159889560	11850	11850	11850	11850	0
474	20240702	130500	159889560	11850	11850	11850	11850	0
475	20240702	130400	159889560	11850	11850	11850	11850	0
476	20240702	130300	159889560	11850	11850	11850	11850	0
477	20240702	130200	159889560	11850	11850	11850	11850	0
478	20240702	130100	159889560	11850	11850	11850	11850	7
479	20240702	130000	159806610	11880	11880	11880	11880	1
480	20240702	125900	159794730	11870	11870	11870	11870	0
481	20240702	125800	159794730	11870	11870	11870	11870	10
482	20240702	125700	159676030	11880	11880	11880	11880	0
483	20240702	125600	159676030	11880	11880	11880	11880	0
484	20240702	125500	159676030	11880	11850	11880	11850	20
485	20240702	125400	159439000	11850	11850	11860	11850	182
486	20240702	125300	157282290	11870	11850	11870	11850	2
487	20240702	125200	157258570	11870	11870	11870	11870	0
488	20240702	125100	157258570	11870	11850	11870	11850	11
489	20240702	125000	157128110	11870	11850	11870	11850	11
490	20240702	124900	156997660	11860	11860	11860	11860	1
491	20240702	124800	156985800	11850	11840	11850	11840	10
492	20240702	124700	156867310	11860	11860	11860	11860	0
493	20240702	124600	156867310	11860	11840	11860	11840	2
494	20240702	124500	156843610	11820	11820	11820	11820	0
495	20240702	124400	156843610	11820	11820	11820	11820	0
496	20240702	124300	156843610	11820	11820	11820	11820	6
497	20240702	124200	156772690	11820	11820	11820	11820	0
498	20240702	124100	156772690	11820	11820	11820	11820	0
499	20240702	124000	156772690	11820	11820	11820	11820	0
500	20240702	123900	156772690	11820	11850	11850	11820	424
501	20240702	123800	151756200	11860	11860	11860	11860	0
502	20240702	123700	151756200	11860	11860	11860	11860	0
503	20240702	123600	151756200	11860	11860	11860	11860	0
504	20240702	123500	151756200	11860	11860	11860	11860	306
505	20240702	123400	148127040	11880	11880	11880	11880	0
506	20240702	123300	148127040	11880	11870	11880	11870	34
507	20240702	123200	147723320	11880	11880	11880	11880	0
508	20240702	123100	147723320	11880	11880	11880	11880	0
509	20240702	123000	147723320	11880	11880	11880	11880	0
510	20240702	122900	147723320	11880	11870	11880	11870	10
511	20240702	122800	147604570	11860	11860	11860	11860	0
512	20240702	122700	147604570	11860	11860	11860	11860	2
513	20240702	122600	147580850	11860	11860	11860	11860	0
514	20240702	122500	147580850	11860	11860	11860	11860	0
515	20240702	122400	147580850	11860	11860	11860	11860	84
516	20240702	122300	146584610	11860	11840	11860	11840	1152
517	20240702	122200	132929390	11840	11840	11840	11840	0
518	20240702	122100	132929390	11840	11840	11840	11840	63
519	20240702	122000	132183470	11840	11830	11840	11830	402
520	20240702	121900	127427790	11840	11840	11840	11840	0
521	20240702	121800	127427790	11840	11840	11840	11840	1
522	20240702	121700	127415950	11830	11830	11830	11830	84
523	20240702	121600	126422230	11830	11830	11830	11830	0
524	20240702	121500	126422230	11830	11830	11830	11830	0
525	20240702	121400	126422230	11830	11830	11830	11830	0
526	20240702	121300	126422230	11830	11830	11830	11830	42
527	20240702	121200	125925370	11830	11830	11830	11830	0
528	20240702	121100	125925370	11830	11830	11830	11830	0
529	20240702	121000	125925370	11830	11830	11830	11830	76
530	20240702	120900	125026290	11840	11840	11840	11840	25
531	20240702	120800	124730290	11840	11840	11840	11840	0
532	20240702	120700	124730290	11840	11840	11840	11840	0
533	20240702	120600	124730290	11840	11840	11840	11840	0
534	20240702	120500	124730290	11840	11840	11840	11840	0
535	20240702	120400	124730290	11840	11840	11840	11840	0
536	20240702	120300	124730290	11840	11840	11840	11840	0
537	20240702	120200	124730290	11840	11840	11840	11840	0
538	20240702	120100	124730290	11840	11840	11840	11840	0
539	20240702	120000	124730290	11840	11840	11840	11840	0
540	20240702	115900	124730290	11840	11840	11840	11840	0
541	20240702	115800	124730290	11840	11840	11840	11840	0
542	20240702	115700	124730290	11840	11840	11840	11840	1
543	20240702	115600	124718450	11840	11840	11840	11840	0
544	20240702	115500	124718450	11840	11840	11840	11840	0
545	20240702	115400	124718450	11840	11840	11840	11840	5
546	20240702	115300	124659250	11840	11840	11840	11840	0
547	20240702	115200	124659250	11840	11840	11840	11840	0
548	20240702	115100	124659250	11840	11840	11840	11840	0
549	20240702	115000	124659250	11840	11840	11840	11840	0
550	20240702	114900	124659250	11840	11840	11840	11840	0
551	20240702	114800	124659250	11840	11840	11840	11840	0
552	20240702	114700	124659250	11840	11840	11840	11840	0
553	20240702	114600	124659250	11840	11840	11840	11840	0
554	20240702	114500	124659250	11840	11840	11840	11840	0
555	20240702	114400	124659250	11840	11840	11840	11840	0
556	20240702	114300	124659250	11840	11840	11840	11840	3
557	20240702	114200	124623730	11840	11840	11840	11840	0
558	20240702	114100	124623730	11840	11840	11840	11840	0
559	20240702	114000	124623730	11840	11840	11840	11840	0
560	20240702	113900	124623730	11840	11840	11840	11840	0
561	20240702	113800	124623730	11840	11840	11840	11840	17
562	20240702	113700	124422450	11830	11830	11830	11830	0
563	20240702	113600	124422450	11830	11830	11830	11830	0
564	20240702	113500	124422450	11830	11830	11830	11830	0
565	20240702	113400	124422450	11830	11830	11830	11830	0
566	20240702	113300	124422450	11830	11830	11830	11830	0
567	20240702	113200	124422450	11830	11830	11830	11830	1
568	20240702	113100	124410620	11830	11830	11830	11830	0
569	20240702	113000	124410620	11830	11830	11830	11830	0
570	20240702	112900	124410620	11830	11830	11830	11830	0
571	20240702	112800	124410620	11830	11830	11830	11830	0
572	20240702	112700	124410620	11830	11840	11840	11830	2
573	20240702	112600	124386950	11840	11840	11840	11840	0
574	20240702	112500	124386950	11840	11840	11840	11840	0
575	20240702	112400	124386950	11840	11840	11840	11840	0
576	20240702	112300	124386950	11840	11840	11840	11840	1
577	20240702	112200	124375110	11840	11840	11840	11840	0
578	20240702	112100	124375110	11840	11840	11840	11840	0
579	20240702	112000	124375110	11840	11840	11840	11840	0
580	20240702	111900	124375110	11840	11840	11840	11840	0
581	20240702	111800	124375110	11840	11840	11840	11840	0
582	20240702	111700	124375110	11840	11840	11840	11840	0
583	20240702	111600	124375110	11840	11840	11840	11840	0
584	20240702	111500	124375110	11840	11840	11840	11840	185
585	20240702	111400	122184710	11830	11830	11830	11830	174
586	20240702	111300	120126290	11830	11830	11830	11830	462
587	20240702	111200	114660830	11830	11830	11830	11830	3
588	20240702	111100	114625340	11830	11830	11830	11830	0
589	20240702	111000	114625340	11830	11830	11830	11830	0
590	20240702	110900	114625340	11830	11830	11830	11830	0
591	20240702	110800	114625340	11830	11830	11830	11830	0
592	20240702	110700	114625340	11830	11830	11830	11830	550
593	20240702	110600	108118840	11830	11830	11830	11830	0
594	20240702	110500	108118840	11830	11830	11830	11830	0
595	20240702	110400	108118840	11830	11820	11830	11820	65
596	20240702	110300	107350530	11810	11820	11820	11810	211
597	20240702	110200	104858510	11820	11820	11820	11820	0
598	20240702	110100	104858510	11820	11820	11820	11820	5
599	20240702	110000	104799410	11820	11820	11820	11820	0
600	20240702	105900	104799410	11820	11820	11820	11820	18
601	20240702	105800	104586650	11820	11820	11820	11810	218
602	20240702	105700	102010550	11830	11830	11830	11830	0
603	20240702	105600	102010550	11830	11830	11830	11830	0
604	20240702	105500	102010550	11830	11830	11830	11830	0
605	20240702	105400	102010550	11830	11830	11830	11830	0
606	20240702	105300	102010550	11830	11830	11830	11830	0
607	20240702	105200	102010550	11830	11830	11830	11830	0
608	20240702	105100	102010550	11830	11830	11830	11830	0
609	20240702	105000	102010550	11830	11830	11830	11830	0
610	20240702	104900	102010550	11830	11830	11830	11830	1
611	20240702	104800	101998720	11810	11810	11810	11810	0
612	20240702	104700	101998720	11810	11810	11810	11810	0
613	20240702	104600	101998720	11810	11820	11820	11810	333
614	20240702	104500	98064250	11830	11830	11830	11830	0
615	20240702	104400	98064250	11830	11830	11830	11830	0
616	20240702	104300	98064250	11830	11830	11830	11830	0
617	20240702	104200	98064250	11830	11830	11830	11830	0
618	20240702	104100	98064250	11830	11830	11830	11830	0
619	20240702	104000	98064250	11830	11830	11830	11830	0
620	20240702	103900	98064250	11830	11830	11830	11830	0
621	20240702	103800	98064250	11830	11830	11830	11830	0
622	20240702	103700	98064250	11830	11830	11830	11830	2
623	20240702	103600	98040590	11830	11830	11830	11830	0
624	20240702	103500	98040590	11830	11830	11830	11830	0
625	20240702	103400	98040590	11830	11830	11830	11830	0
626	20240702	103300	98040590	11830	11830	11830	11830	0
627	20240702	103200	98040590	11830	11820	11830	11820	5
628	20240702	103100	97981480	11820	11820	11820	11820	51
629	20240702	103000	97378660	11820	11820	11820	11820	113
630	20240702	102900	96043000	11820	11820	11820	11820	1
631	20240702	102800	96031180	11820	11820	11820	11820	6
632	20240702	102700	95960260	11820	11820	11820	11820	5
633	20240702	102600	95901160	11820	11810	11820	11810	17
634	20240702	102500	95700340	11820	11820	11820	11820	0
635	20240702	102400	95700340	11820	11820	11820	11810	1029
636	20240702	102300	83537580	11820	11820	11820	11820	440
637	20240702	102200	78336780	11830	11830	11830	11830	6
638	20240702	102100	78265800	11830	11830	11830	11830	100
639	20240702	102000	77082800	11830	11830	11830	11830	5
640	20240702	101900	77023650	11820	11820	11820	11820	0
641	20240702	101800	77023650	11820	11820	11820	11820	0
642	20240702	101700	77023650	11820	11820	11820	11820	0
643	20240702	101600	77023650	11820	11820	11820	11820	0
644	20240702	101500	77023650	11820	11820	11820	11820	200
645	20240702	101400	74659650	11830	11830	11830	11830	0
646	20240702	101300	74659650	11830	11830	11830	11830	0
647	20240702	101200	74659650	11830	11830	11830	11830	9
648	20240702	101100	74553180	11840	11850	11850	11840	30
649	20240702	101000	74197690	11820	11820	11820	11820	1
650	20240702	100900	74185870	11850	11850	11850	11850	0
651	20240702	100800	74185870	11850	11850	11850	11850	0
652	20240702	100700	74185870	11850	11850	11850	11850	0
653	20240702	100600	74185870	11850	11850	11850	11850	0
654	20240702	100500	74185870	11850	11830	11850	11830	48
655	20240702	100400	73618010	11830	11830	11830	11830	12
656	20240702	100300	73476050	11830	11830	11830	11830	1
657	20240702	100200	73464220	11820	11820	11820	11820	0
658	20240702	100100	73464220	11820	11830	11830	11820	101
659	20240702	100000	72270390	11830	11830	11830	11830	4
660	20240702	095900	72223070	11830	11830	11830	11830	5
661	20240702	095800	72163920	11820	11820	11820	11820	0
662	20240702	095700	72163920	11820	11830	11830	11820	23
663	20240702	095600	71891960	11830	11830	11830	11830	0
664	20240702	095500	71891960	11830	11830	11830	11830	2
665	20240702	095400	71868300	11830	11830	11830	11830	0
666	20240702	095300	71868300	11830	11820	11830	11820	3
667	20240702	095200	71832820	11850	11820	11850	11820	17
668	20240702	095100	71631620	11830	11830	11830	11830	4
669	20240702	095000	71584300	11830	11830	11830	11830	0
670	20240702	094900	71584300	11830	11830	11850	11830	1855
671	20240702	094800	49639630	11840	11840	11850	11840	102
672	20240702	094700	48431940	11840	11840	11840	11840	1
673	20240702	094600	48420100	11830	11830	11830	11830	678
674	20240702	094500	40399360	11840	11840	11840	11840	7
675	20240702	094400	40316480	11840	11840	11840	11840	1
676	20240702	094300	40304640	11840	11840	11840	11840	3
677	20240702	094200	40269120	11840	11840	11840	11840	0
678	20240702	094100	40269120	11840	11840	11840	11840	3
679	20240702	094000	40233600	11840	11840	11840	11830	725
680	20240702	093900	31656660	11840	11840	11840	11840	1
681	20240702	093800	31644820	11840	11840	11840	11840	21
682	20240702	093700	31396180	11840	11840	11840	11840	8
683	20240702	093600	31301460	11840	11840	11840	11840	13
684	20240702	093500	31147540	11840	11840	11840	11840	4
685	20240702	093400	31100180	11840	11840	11840	11840	1
686	20240702	093300	31088340	11840	11840	11840	11840	85
687	20240702	093200	30081940	11840	11840	11840	11840	10
688	20240702	093100	29963540	11830	11840	11840	11830	295
689	20240702	093000	26473510	11850	11850	11850	11850	0
690	20240702	092900	26473510	11850	11850	11850	11850	0
691	20240702	092800	26473510	11850	11850	11850	11840	90
692	20240702	092700	25407240	11850	11850	11850	11850	3
693	20240702	092600	25371690	11860	11860	11860	11860	0
694	20240702	092500	25371690	11860	11860	11860	11860	0
695	20240702	092400	25371690	11860	11860	11860	11860	0
696	20240702	092300	25371690	11860	11860	11860	11860	0
697	20240702	092200	25371690	11860	11860	11860	11860	0
698	20240702	092100	25371690	11860	11860	11860	11860	0
699	20240702	092000	25371690	11860	11840	11860	11840	45
700	20240702	091900	24838870	11840	11840	11840	11840	101
701	20240702	091800	23643030	11830	11830	11830	11830	0
702	20240702	091700	23643030	11830	11830	11830	11830	10
703	20240702	091600	23524730	11830	11830	11830	11830	5
704	20240702	091500	23465580	11820	11820	11820	11820	1
705	20240702	091400	23453760	11820	11820	11820	11820	12
706	20240702	091300	23311920	11810	11810	11810	11810	0
707	20240702	091200	23311920	11810	11810	11810	11810	88
708	20240702	091100	22272640	11800	11820	11820	11800	671
709	20240702	091000	14347600	11840	11840	11840	11840	4
710	20240702	090900	14300240	11820	11830	11830	11820	462
711	20240702	090800	8836000	11840	11830	11840	11830	3
712	20240702	090700	8800490	11840	11840	11840	11840	473
713	20240702	090600	3200170	11850	11870	11870	11850	151
714	20240702	090500	1410190	11870	11870	11870	11870	0
715	20240702	090400	1410190	11870	11870	11870	11870	0
716	20240702	090300	1410190	11870	11870	11870	11870	1
717	20240702	090200	1398320	11870	11870	11870	11870	0
718	20240702	090100	1398320	11870	11870	11870	11870	0
719	20240702	090000	1398320	11870	11850	11870	11850	118