KissMeData/191420/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204200	199979440	18810	18810	18810	18810	311
3	20240703	204100	199979440	18810	18810	18810	18810	0
4	20240703	204000	199979440	18810	18810	18810	18810	0
5	20240703	203900	199979440	18810	18810	18810	18810	0
6	20240703	203800	199979440	18810	18810	18810	18810	0
7	20240703	203700	199979440	18810	18810	18810	18810	0
8	20240703	203600	199979440	18810	18810	18810	18810	0
9	20240703	203500	199979440	18810	18810	18810	18810	0
10	20240703	203400	199979440	18810	18810	18810	18810	0
11	20240703	203300	199979440	18810	18810	18810	18810	0
12	20240703	203200	199979440	18810	18810	18810	18810	0
13	20240703	203100	199979440	18810	18810	18810	18810	0
14	20240703	203000	199979440	18810	18810	18810	18810	0
15	20240703	202900	199979440	18810	18810	18810	18810	0
16	20240703	202800	199979440	18810	18810	18810	18810	0
17	20240703	202700	199979440	18810	18810	18810	18810	0
18	20240703	202600	199979440	18810	18810	18810	18810	0
19	20240703	202500	199979440	18810	18810	18810	18810	0
20	20240703	202400	199979440	18810	18810	18810	18810	0
21	20240703	202300	199979440	18810	18810	18810	18810	0
22	20240703	202200	199979440	18810	18810	18810	18810	0
23	20240703	202100	199979440	18810	18810	18810	18810	0
24	20240703	202000	199979440	18810	18810	18810	18810	0
25	20240703	201900	199979440	18810	18810	18810	18810	0
26	20240703	201800	199979440	18810	18810	18810	18810	0
27	20240703	201700	199979440	18810	18810	18810	18810	0
28	20240703	201600	199979440	18810	18810	18810	18810	0
29	20240703	201500	199979440	18810	18810	18810	18810	0
30	20240703	201400	199979440	18810	18810	18810	18810	0
31	20240703	201300	199979440	18810	18810	18810	18810	0
32	20240703	201200	199979440	18810	18810	18810	18810	311
33	20240703	201100	199979440	18810	18810	18810	18810	0
34	20240703	201000	199979440	18810	18810	18810	18810	0
35	20240703	200900	199979440	18810	18810	18810	18810	0
36	20240703	200800	199979440	18810	18810	18810	18810	0
37	20240703	200700	199979440	18810	18810	18810	18810	0
38	20240703	200600	199979440	18810	18810	18810	18810	0
39	20240703	200500	199979440	18810	18810	18810	18810	0
40	20240703	200400	199979440	18810	18810	18810	18810	0
41	20240703	200300	199979440	18810	18810	18810	18810	0
42	20240703	200200	199979440	18810	18810	18810	18810	0
43	20240703	200100	199979440	18810	18810	18810	18810	0
44	20240703	200000	199979440	18810	18810	18810	18810	0
45	20240703	195900	199979440	18810	18810	18810	18810	0
46	20240703	195800	199979440	18810	18810	18810	18810	0
47	20240703	195700	199979440	18810	18810	18810	18810	0
48	20240703	195600	199979440	18810	18810	18810	18810	0
49	20240703	195500	199979440	18810	18810	18810	18810	0
50	20240703	195400	199979440	18810	18810	18810	18810	0
51	20240703	195300	199979440	18810	18810	18810	18810	0
52	20240703	195200	199979440	18810	18810	18810	18810	0
53	20240703	195100	199979440	18810	18810	18810	18810	0
54	20240703	195000	199979440	18810	18810	18810	18810	0
55	20240703	194900	199979440	18810	18810	18810	18810	0
56	20240703	194800	199979440	18810	18810	18810	18810	0
57	20240703	194700	199979440	18810	18810	18810	18810	0
58	20240703	194600	199979440	18810	18810	18810	18810	0
59	20240703	194500	199979440	18810	18810	18810	18810	0
60	20240703	194400	199979440	18810	18810	18810	18810	0
61	20240703	194300	199979440	18810	18810	18810	18810	0
62	20240703	194200	199979440	18810	18810	18810	18810	311
63	20240703	194100	199979440	18810	18810	18810	18810	0
64	20240703	194000	199979440	18810	18810	18810	18810	0
65	20240703	193900	199979440	18810	18810	18810	18810	0
66	20240703	193800	199979440	18810	18810	18810	18810	0
67	20240703	193700	199979440	18810	18810	18810	18810	0
68	20240703	193600	199979440	18810	18810	18810	18810	0
69	20240703	193500	199979440	18810	18810	18810	18810	0
70	20240703	193400	199979440	18810	18810	18810	18810	0
71	20240703	193300	199979440	18810	18810	18810	18810	0
72	20240703	193200	199979440	18810	18810	18810	18810	0
73	20240703	193100	199979440	18810	18810	18810	18810	0
74	20240703	193000	199979440	18810	18810	18810	18810	0
75	20240703	192900	199979440	18810	18810	18810	18810	0
76	20240703	192800	199979440	18810	18810	18810	18810	0
77	20240703	192700	199979440	18810	18810	18810	18810	0
78	20240703	192600	199979440	18810	18810	18810	18810	0
79	20240703	192500	199979440	18810	18810	18810	18810	0
80	20240703	192400	199979440	18810	18810	18810	18810	0
81	20240703	192300	199979440	18810	18810	18810	18810	0
82	20240703	192200	199979440	18810	18810	18810	18810	0
83	20240703	192100	199979440	18810	18810	18810	18810	0
84	20240703	192000	199979440	18810	18810	18810	18810	0
85	20240703	191900	199979440	18810	18810	18810	18810	0
86	20240703	191800	199979440	18810	18810	18810	18810	0
87	20240703	191700	199979440	18810	18810	18810	18810	0
88	20240703	191600	199979440	18810	18810	18810	18810	0
89	20240703	191500	199979440	18810	18810	18810	18810	0
90	20240703	191400	199979440	18810	18810	18810	18810	0
91	20240703	191300	199979440	18810	18810	18810	18810	0
92	20240703	191200	199979440	18810	18810	18810	18810	311
93	20240703	191100	199979440	18810	18810	18810	18810	0
94	20240703	191000	199979440	18810	18810	18810	18810	0
95	20240703	190900	199979440	18810	18810	18810	18810	0
96	20240703	190800	199979440	18810	18810	18810	18810	0
97	20240703	190700	199979440	18810	18810	18810	18810	0
98	20240703	190600	199979440	18810	18810	18810	18810	0
99	20240703	190500	199979440	18810	18810	18810	18810	0
100	20240703	190400	199979440	18810	18810	18810	18810	0
101	20240703	190300	199979440	18810	18810	18810	18810	0
102	20240703	190200	199979440	18810	18810	18810	18810	0
103	20240703	190100	199979440	18810	18810	18810	18810	0
104	20240703	190000	199979440	18810	18810	18810	18810	0
105	20240703	185900	199979440	18810	18810	18810	18810	0
106	20240703	185800	199979440	18810	18810	18810	18810	0
107	20240703	185700	199979440	18810	18810	18810	18810	0
108	20240703	185600	199979440	18810	18810	18810	18810	0
109	20240703	185500	199979440	18810	18810	18810	18810	0
110	20240703	185400	199979440	18810	18810	18810	18810	0
111	20240703	185300	199979440	18810	18810	18810	18810	0
112	20240703	185200	199979440	18810	18810	18810	18810	0
113	20240703	185100	199979440	18810	18810	18810	18810	0
114	20240703	185000	199979440	18810	18810	18810	18810	0
115	20240703	184900	199979440	18810	18810	18810	18810	0
116	20240703	184800	199979440	18810	18810	18810	18810	0
117	20240703	184700	199979440	18810	18810	18810	18810	0
118	20240703	184600	199979440	18810	18810	18810	18810	0
119	20240703	184500	199979440	18810	18810	18810	18810	0
120	20240703	184400	199979440	18810	18810	18810	18810	0
121	20240703	184300	199979440	18810	18810	18810	18810	0
122	20240703	184200	199979440	18810	18810	18810	18810	311
123	20240703	184100	199979440	18810	18810	18810	18810	0
124	20240703	184000	199979440	18810	18810	18810	18810	0
125	20240703	183900	199979440	18810	18810	18810	18810	0
126	20240703	183800	199979440	18810	18810	18810	18810	0
127	20240703	183700	199979440	18810	18810	18810	18810	0
128	20240703	183600	199979440	18810	18810	18810	18810	0
129	20240703	183500	199979440	18810	18810	18810	18810	0
130	20240703	183400	199979440	18810	18810	18810	18810	0
131	20240703	183300	199979440	18810	18810	18810	18810	0
132	20240703	183200	199979440	18810	18810	18810	18810	0
133	20240703	183100	199979440	18810	18810	18810	18810	0
134	20240703	183000	199979440	18810	18810	18810	18810	0
135	20240703	182900	199979440	18810	18810	18810	18810	0
136	20240703	182800	199979440	18810	18810	18810	18810	0
137	20240703	182700	199979440	18810	18810	18810	18810	0
138	20240703	182600	199979440	18810	18810	18810	18810	0
139	20240703	182500	199979440	18810	18810	18810	18810	0
140	20240703	182400	199979440	18810	18810	18810	18810	0
141	20240703	182300	199979440	18810	18810	18810	18810	0
142	20240703	182200	199979440	18810	18810	18810	18810	0
143	20240703	182100	199979440	18810	18810	18810	18810	0
144	20240703	182000	199979440	18810	18810	18810	18810	0
145	20240703	181900	199979440	18810	18810	18810	18810	0
146	20240703	181800	199979440	18810	18810	18810	18810	0
147	20240703	181700	199979440	18810	18810	18810	18810	0
148	20240703	181600	199979440	18810	18810	18810	18810	0
149	20240703	181500	199979440	18810	18810	18810	18810	0
150	20240703	181400	199979440	18810	18810	18810	18810	0
151	20240703	181300	199979440	18810	18810	18810	18810	0
152	20240703	181200	199979440	18810	18810	18810	18810	311
153	20240703	181100	199979440	18810	18810	18810	18810	0
154	20240703	181000	199979440	18810	18810	18810	18810	0
155	20240703	180900	199979440	18810	18810	18810	18810	0
156	20240703	180800	199979440	18810	18810	18810	18810	0
157	20240703	180700	199979440	18810	18810	18810	18810	0
158	20240703	180600	199979440	18810	18810	18810	18810	0
159	20240703	180500	199979440	18810	18810	18810	18810	0
160	20240703	180400	199979440	18810	18810	18810	18810	0
161	20240703	180300	199979440	18810	18810	18810	18810	0
162	20240703	180200	199979440	18810	18810	18810	18810	0
163	20240703	180100	199979440	18810	18810	18810	18810	0
164	20240703	180000	199979440	18810	18810	18810	18810	0
165	20240703	175900	199979440	18810	18810	18810	18810	0
166	20240703	175800	199979440	18810	18810	18810	18810	0
167	20240703	175700	199979440	18810	18810	18810	18810	0
168	20240703	175600	199979440	18810	18810	18810	18810	0
169	20240703	175500	199979440	18810	18810	18810	18810	0
170	20240703	175400	199979440	18810	18810	18810	18810	0
171	20240703	175300	199979440	18810	18810	18810	18810	0
172	20240703	175200	199979440	18810	18810	18810	18810	0
173	20240703	175100	199979440	18810	18810	18810	18810	0
174	20240703	175000	199979440	18810	18810	18810	18810	0
175	20240703	174900	199979440	18810	18810	18810	18810	0
176	20240703	174800	199979440	18810	18810	18810	18810	0
177	20240703	174700	199979440	18810	18810	18810	18810	0
178	20240703	174600	199979440	18810	18810	18810	18810	0
179	20240703	174500	199979440	18810	18810	18810	18810	0
180	20240703	174400	199979440	18810	18810	18810	18810	0
181	20240703	174300	199979440	18810	18810	18810	18810	0
182	20240703	174200	199979440	18810	18810	18810	18810	311
183	20240703	174100	199979440	18810	18810	18810	18810	0
184	20240703	174000	199979440	18810	18810	18810	18810	0
185	20240703	173900	199979440	18810	18810	18810	18810	0
186	20240703	173800	199979440	18810	18810	18810	18810	0
187	20240703	173700	199979440	18810	18810	18810	18810	0
188	20240703	173600	199979440	18810	18810	18810	18810	0
189	20240703	173500	199979440	18810	18810	18810	18810	0
190	20240703	173400	199979440	18810	18810	18810	18810	0
191	20240703	173300	199979440	18810	18810	18810	18810	0
192	20240703	173200	199979440	18810	18810	18810	18810	0
193	20240703	173100	199979440	18810	18810	18810	18810	0
194	20240703	173000	199979440	18810	18810	18810	18810	0
195	20240703	172900	199979440	18810	18810	18810	18810	0
196	20240703	172800	199979440	18810	18810	18810	18810	0
197	20240703	172700	199979440	18810	18810	18810	18810	0
198	20240703	172600	199979440	18810	18810	18810	18810	0
199	20240703	172500	199979440	18810	18810	18810	18810	0
200	20240703	172400	199979440	18810	18810	18810	18810	0
201	20240703	172300	199979440	18810	18810	18810	18810	0
202	20240703	172200	199979440	18810	18810	18810	18810	0
203	20240703	172100	199979440	18810	18810	18810	18810	0
204	20240703	172000	199979440	18810	18810	18810	18810	0
205	20240703	171900	199979440	18810	18810	18810	18810	0
206	20240703	171800	199979440	18810	18810	18810	18810	0
207	20240703	171700	199979440	18810	18810	18810	18810	0
208	20240703	171600	199979440	18810	18810	18810	18810	0
209	20240703	171500	199979440	18810	18810	18810	18810	0
210	20240703	171400	199979440	18810	18810	18810	18810	0
211	20240703	171300	199979440	18810	18810	18810	18810	0
212	20240703	171200	199979440	18810	18810	18810	18810	311
213	20240703	171100	199979440	18810	18810	18810	18810	0
214	20240703	171000	199979440	18810	18810	18810	18810	0
215	20240703	170900	199979440	18810	18810	18810	18810	0
216	20240703	170800	199979440	18810	18810	18810	18810	0
217	20240703	170700	199979440	18810	18810	18810	18810	0
218	20240703	170600	199979440	18810	18810	18810	18810	0
219	20240703	170500	199979440	18810	18810	18810	18810	0
220	20240703	170400	199979440	18810	18810	18810	18810	0
221	20240703	170300	199979440	18810	18810	18810	18810	0
222	20240703	170200	199979440	18810	18810	18810	18810	0
223	20240703	170100	199979440	18810	18810	18810	18810	0
224	20240703	170000	199979440	18810	18810	18810	18810	0
225	20240703	165900	199979440	18810	18810	18810	18810	0
226	20240703	165800	199979440	18810	18810	18810	18810	0
227	20240703	165700	199979440	18810	18810	18810	18810	0
228	20240703	165600	199979440	18810	18810	18810	18810	0
229	20240703	165500	199979440	18810	18810	18810	18810	0
230	20240703	165400	199979440	18810	18810	18810	18810	0
231	20240703	165300	199979440	18810	18810	18810	18810	0
232	20240703	165200	199979440	18810	18810	18810	18810	0
233	20240703	165100	199979440	18810	18810	18810	18810	0
234	20240703	165000	199979440	18810	18810	18810	18810	0
235	20240703	164900	199979440	18810	18810	18810	18810	0
236	20240703	164800	199979440	18810	18810	18810	18810	0
237	20240703	164700	199979440	18810	18810	18810	18810	0
238	20240703	164600	199979440	18810	18810	18810	18810	0
239	20240703	164500	199979440	18810	18810	18810	18810	0
240	20240703	164400	199979440	18810	18810	18810	18810	0
241	20240703	164300	199979440	18810	18810	18810	18810	0
242	20240703	164200	199979440	18810	18810	18810	18810	311
243	20240703	164100	199979440	18810	18810	18810	18810	0
244	20240703	164000	199979440	18810	18810	18810	18810	0
245	20240703	163900	199979440	18810	18810	18810	18810	0
246	20240703	163800	199979440	18810	18810	18810	18810	0
247	20240703	163700	199979440	18810	18810	18810	18810	0
248	20240703	163600	199979440	18810	18810	18810	18810	0
249	20240703	163500	199979440	18810	18810	18810	18810	0
250	20240703	163400	199979440	18810	18810	18810	18810	0
251	20240703	163300	199979440	18810	18810	18810	18810	0
252	20240703	163200	199979440	18810	18810	18810	18810	0
253	20240703	163100	199979440	18810	18810	18810	18810	0
254	20240703	163000	199979440	18810	18810	18810	18810	0
255	20240703	162900	199979440	18810	18810	18810	18810	0
256	20240703	162800	199979440	18810	18810	18810	18810	0
257	20240703	162700	199979440	18810	18810	18810	18810	0
258	20240703	162600	199979440	18810	18810	18810	18810	0
259	20240703	162500	199979440	18810	18810	18810	18810	0
260	20240703	162400	199979440	18810	18810	18810	18810	0
261	20240703	162300	199979440	18810	18810	18810	18810	0
262	20240703	162200	199979440	18810	18810	18810	18810	0
263	20240703	162100	199979440	18810	18810	18810	18810	0
264	20240703	162000	199979440	18810	18810	18810	18810	0
265	20240703	161900	199979440	18810	18810	18810	18810	0
266	20240703	161800	199979440	18810	18810	18810	18810	0
267	20240703	161700	199979440	18810	18810	18810	18810	0
268	20240703	161600	199979440	18810	18810	18810	18810	0
269	20240703	161500	199979440	18810	18810	18810	18810	0
270	20240703	161400	199979440	18810	18810	18810	18810	0
271	20240703	161300	199979440	18810	18810	18810	18810	0
272	20240703	161200	199979440	18810	18810	18810	18810	311
273	20240703	161100	199979440	18810	18810	18810	18810	0
274	20240703	161000	199979440	18810	18810	18810	18810	0
275	20240703	160900	199979440	18810	18810	18810	18810	0
276	20240703	160800	199979440	18810	18810	18810	18810	0
277	20240703	160700	199979440	18810	18810	18810	18810	0
278	20240703	160600	199979440	18810	18810	18810	18810	0
279	20240703	160500	199979440	18810	18810	18810	18810	0
280	20240703	160400	199979440	18810	18810	18810	18810	0
281	20240703	160300	199979440	18810	18810	18810	18810	0
282	20240703	160200	199979440	18810	18810	18810	18810	0
283	20240703	160100	199979440	18810	18810	18810	18810	0
284	20240703	160000	199979440	18810	18810	18810	18810	0
285	20240703	155900	199979440	18810	18810	18810	18810	0
286	20240703	155800	199979440	18810	18810	18810	18810	0
287	20240703	155700	199979440	18810	18810	18810	18810	0
288	20240703	155600	199979440	18810	18810	18810	18810	0
289	20240703	155500	199979440	18810	18810	18810	18810	0
290	20240703	155400	199979440	18810	18810	18810	18810	0
291	20240703	155300	199979440	18810	18810	18810	18810	0
292	20240703	155200	199979440	18810	18810	18810	18810	0
293	20240703	155100	199979440	18810	18810	18810	18810	0
294	20240703	155000	199979440	18810	18810	18810	18810	0
295	20240703	154900	199979440	18810	18810	18810	18810	0
296	20240703	154800	199979440	18810	18810	18810	18810	0
297	20240703	154700	199979440	18810	18810	18810	18810	0
298	20240703	154600	199979440	18810	18810	18810	18810	0
299	20240703	154500	199979440	18810	18810	18810	18810	0
300	20240703	154400	199979440	18810	18810	18810	18810	0
301	20240703	154300	199979440	18810	18810	18810	18810	0
302	20240703	154200	199979440	18810	18810	18810	18810	311
303	20240703	154100	199979440	18810	18810	18810	18810	0
304	20240703	154000	199979440	18810	18810	18810	18810	0
305	20240703	153900	199979440	18810	18810	18810	18810	0
306	20240703	153800	199979440	18810	18810	18810	18810	0
307	20240703	153700	199979440	18810	18810	18810	18810	0
308	20240703	153600	199979440	18810	18810	18810	18810	0
309	20240703	153500	199979440	18810	18810	18810	18810	0
310	20240703	153400	199979440	18810	18810	18810	18810	0
311	20240703	153300	199979440	18810	18810	18810	18810	0
312	20240703	153200	199979440	18810	18810	18810	18810	0
313	20240703	153100	199979440	18810	18810	18810	18810	0
314	20240703	153000	199979440	18810	18810	18810	18810	311
315	20240703	152900	194129530	18790	18790	18790	18790	0
316	20240703	152800	194129530	18790	18790	18790	18790	0
317	20240703	152700	194129530	18790	18790	18790	18790	0
318	20240703	152600	194129530	18790	18790	18790	18790	0
319	20240703	152500	194129530	18790	18790	18790	18790	0
320	20240703	152400	194129530	18790	18790	18790	18790	0
321	20240703	152300	194129530	18790	18790	18790	18790	0
322	20240703	152200	194129530	18790	18790	18790	18790	0
323	20240703	152100	194129530	18790	18790	18790	18790	0
324	20240703	152000	194129530	18790	18790	18790	18790	0
325	20240703	151900	194129530	18790	18790	18790	18790	50
326	20240703	151800	193190030	18850	18780	18850	18770	260
327	20240703	151700	188302130	18770	18760	18770	18760	40
328	20240703	151600	187551530	18750	18690	18750	18690	162
329	20240703	151500	184517690	18690	18690	18740	18690	300
330	20240703	151400	178905950	18660	18660	18660	18660	100
331	20240703	151300	177039950	18720	18720	18720	18720	0
332	20240703	151200	177039950	18720	18690	18720	18690	100
333	20240703	151100	175169420	18590	18590	18590	18590	310
334	20240703	151000	169406520	18590	18590	18590	18590	202
335	20240703	150900	165651340	18710	18710	18710	18710	0
336	20240703	150800	165651340	18710	18710	18710	18710	0
337	20240703	150700	165651340	18710	18710	18710	18710	0
338	20240703	150600	165651340	18710	18710	18710	18710	0
339	20240703	150500	165651340	18710	18710	18710	18710	1
340	20240703	150400	165632630	18710	18710	18710	18710	0
341	20240703	150300	165632630	18710	18710	18710	18710	0
342	20240703	150200	165632630	18710	18710	18710	18710	0
343	20240703	150100	165632630	18710	18710	18710	18710	0
344	20240703	150000	165632630	18710	18710	18710	18710	0
345	20240703	145900	165632630	18710	18710	18710	18710	10
346	20240703	145800	165445530	18730	18730	18730	18730	0
347	20240703	145700	165445530	18730	18730	18730	18730	0
348	20240703	145600	165445530	18730	18730	18730	18730	0
349	20240703	145500	165445530	18730	18730	18730	18730	0
350	20240703	145400	165445530	18730	18730	18730	18730	0
351	20240703	145300	165445530	18730	18730	18730	18730	0
352	20240703	145200	165445530	18730	18730	18730	18730	0
353	20240703	145100	165445530	18730	18730	18730	18730	0
354	20240703	145000	165445530	18730	18730	18730	18730	0
355	20240703	144900	165445530	18730	18730	18730	18730	0
356	20240703	144800	165445530	18730	18730	18730	18730	0
357	20240703	144700	165445530	18730	18720	18730	18720	2
358	20240703	144600	165408080	18740	18740	18740	18740	0
359	20240703	144500	165408080	18740	18740	18740	18740	0
360	20240703	144400	165408080	18740	18740	18740	18740	0
361	20240703	144300	165408080	18740	18740	18740	18740	0
362	20240703	144200	165408080	18740	18740	18740	18740	0
363	20240703	144100	165408080	18740	18740	18740	18740	0
364	20240703	144000	165408080	18740	18740	18740	18740	0
365	20240703	143900	165408080	18740	18540	18740	18540	191
366	20240703	143800	161866740	18530	18530	18530	18530	0
367	20240703	143700	161866740	18530	18600	18600	18530	20
368	20240703	143600	161495880	18750	18750	18750	18750	0
369	20240703	143500	161495880	18750	18750	18750	18750	0
370	20240703	143400	161495880	18750	18750	18750	18750	0
371	20240703	143300	161495880	18750	18750	18750	18750	0
372	20240703	143200	161495880	18750	18750	18750	18750	0
373	20240703	143100	161495880	18750	18750	18750	18750	0
374	20240703	143000	161495880	18750	18750	18750	18750	1
375	20240703	142900	161477130	18780	18780	18780	18780	5
376	20240703	142800	161383230	18780	18780	18780	18780	0
377	20240703	142700	161383230	18780	18780	18780	18780	0
378	20240703	142600	161383230	18780	18780	18780	18780	0
379	20240703	142500	161383230	18780	18780	18780	18780	0
380	20240703	142400	161383230	18780	18780	18780	18780	0
381	20240703	142300	161383230	18780	18780	18780	18780	0
382	20240703	142200	161383230	18780	18780	18780	18780	0
383	20240703	142100	161383230	18780	18780	18780	18780	0
384	20240703	142000	161383230	18780	18780	18780	18780	0
385	20240703	141900	161383230	18780	18780	18780	18780	0
386	20240703	141800	161383230	18780	18780	18780	18780	0
387	20240703	141700	161383230	18780	18780	18780	18780	100
388	20240703	141600	159505230	18560	18560	18560	18560	0
389	20240703	141500	159505230	18560	18560	18560	18560	0
390	20240703	141400	159505230	18560	18560	18560	18560	0
391	20240703	141300	159505230	18560	18560	18560	18560	0
392	20240703	141200	159505230	18560	18560	18560	18560	0
393	20240703	141100	159505230	18560	18560	18560	18560	0
394	20240703	141000	159505230	18560	18560	18560	18560	0
395	20240703	140900	159505230	18560	18560	18560	18560	0
396	20240703	140800	159505230	18560	18560	18560	18560	0
397	20240703	140700	159505230	18560	18560	18560	18560	0
398	20240703	140600	159505230	18560	18560	18560	18560	0
399	20240703	140500	159505230	18560	18560	18560	18560	0
400	20240703	140400	159505230	18560	18560	18560	18560	0
401	20240703	140300	159505230	18560	18560	18560	18560	0
402	20240703	140200	159505230	18560	18560	18560	18560	22
403	20240703	140100	159096910	18600	18600	18600	18600	70
404	20240703	140000	157794910	18890	18890	18890	18890	0
405	20240703	135900	157794910	18890	18890	18890	18890	0
406	20240703	135800	157794910	18890	18890	18890	18890	0
407	20240703	135700	157794910	18890	18890	18890	18890	0
408	20240703	135600	157794910	18890	18890	18890	18890	1
409	20240703	135500	157776020	18900	18900	18900	18900	0
410	20240703	135400	157776020	18900	18900	18900	18900	0
411	20240703	135300	157776020	18900	18900	18900	18900	0
412	20240703	135200	157776020	18900	18900	18900	18900	0
413	20240703	135100	157776020	18900	18900	18900	18900	0
414	20240703	135000	157776020	18900	18900	18900	18900	0
415	20240703	134900	157776020	18900	18900	18900	18900	0
416	20240703	134800	157776020	18900	18900	18900	18900	0
417	20240703	134700	157776020	18900	18900	18900	18900	0
418	20240703	134600	157776020	18900	18900	18900	18900	0
419	20240703	134500	157776020	18900	18900	18900	18900	0
420	20240703	134400	157776020	18900	18900	18900	18900	0
421	20240703	134300	157776020	18900	18900	18900	18900	0
422	20240703	134200	157776020	18900	18900	18900	18900	0
423	20240703	134100	157776020	18900	18900	18900	18900	0
424	20240703	134000	157776020	18900	18900	18900	18900	0
425	20240703	133900	157776020	18900	18900	18900	18900	0
426	20240703	133800	157776020	18900	18900	18900	18900	0
427	20240703	133700	157776020	18900	18900	18900	18900	0
428	20240703	133600	157776020	18900	18900	18900	18900	1
429	20240703	133500	157757120	18930	18930	18930	18930	0
430	20240703	133400	157757120	18930	18930	18930	18930	0
431	20240703	133300	157757120	18930	18930	18930	18930	0
432	20240703	133200	157757120	18930	18870	18930	18870	200
433	20240703	133100	153980150	18870	18790	18870	18790	500
434	20240703	133000	144557110	18810	18550	18810	18550	300
435	20240703	132900	138943670	18370	18370	18550	18370	503
436	20240703	132800	129639570	18370	18370	18370	18370	0
437	20240703	132700	129639570	18370	18370	18370	18370	55
438	20240703	132600	128629220	18390	18390	18390	18390	103
439	20240703	132500	126735050	18430	18430	18430	18430	0
440	20240703	132400	126735050	18430	18430	18430	18430	0
441	20240703	132300	126735050	18430	18430	18430	18430	0
442	20240703	132200	126735050	18430	18430	18430	18430	105
443	20240703	132100	124799900	18460	18460	18460	18460	0
444	20240703	132000	124799900	18460	18460	18460	18460	0
445	20240703	131900	124799900	18460	18460	18460	18460	0
446	20240703	131800	124799900	18460	18460	18460	18460	0
447	20240703	131700	124799900	18460	18460	18460	18460	0
448	20240703	131600	124799900	18460	18460	18460	18460	1
449	20240703	131500	124781440	18470	18450	18470	18450	3
450	20240703	131400	124726060	18390	18440	18440	18390	142
451	20240703	131300	122112570	18440	18440	18440	18440	10
452	20240703	131200	121928170	18440	18450	18450	18440	139
453	20240703	131100	119363860	18450	18480	18480	18450	10
454	20240703	131000	119179320	18540	18540	18540	18540	1
455	20240703	130900	119160780	18550	18550	18550	18550	0
456	20240703	130800	119160780	18550	18550	18550	18550	0
457	20240703	130700	119160780	18550	18550	18550	18550	0
458	20240703	130600	119160780	18550	18550	18550	18550	0
459	20240703	130500	119160780	18550	18550	18550	18550	0
460	20240703	130400	119160780	18550	18550	18550	18550	21
461	20240703	130300	118771230	18550	18550	18550	18550	30
462	20240703	130200	118214730	18510	18510	18510	18510	23
463	20240703	130100	117789000	18510	18510	18510	18510	0
464	20240703	130000	117789000	18510	18510	18510	18510	12
465	20240703	125900	117566880	18510	18510	18510	18510	0
466	20240703	125800	117566880	18510	18510	18510	18510	0
467	20240703	125700	117566880	18510	18500	18510	18500	2
468	20240703	125600	117529870	18420	18420	18420	18420	110
469	20240703	125500	115503670	18420	18480	18480	18420	200
470	20240703	125400	111816530	18480	18500	18500	18480	150
471	20240703	125300	109042250	18500	18500	18500	18500	0
472	20240703	125200	109042250	18500	18510	18510	18500	100
473	20240703	125100	107191490	18500	18500	18500	18500	0
474	20240703	125000	107191490	18500	18500	18500	18500	0
475	20240703	124900	107191490	18500	18500	18500	18500	0
476	20240703	124800	107191490	18500	18590	18590	18500	102
477	20240703	124700	105302990	18590	18590	18590	18590	0
478	20240703	124600	105302990	18590	18600	18600	18590	173
479	20240703	124500	102086480	18580	18650	18650	18580	100
480	20240703	124400	100223370	18640	18640	18640	18640	0
481	20240703	124300	100223370	18640	18640	18640	18640	0
482	20240703	124200	100223370	18640	18640	18640	18640	0
483	20240703	124100	100223370	18640	18640	18640	18640	0
484	20240703	124000	100223370	18640	18640	18640	18640	0
485	20240703	123900	100223370	18640	18640	18640	18640	0
486	20240703	123800	100223370	18640	18640	18640	18640	20
487	20240703	123700	99850570	18650	18650	18650	18650	51
488	20240703	123600	98899420	18670	18680	18680	18670	159
489	20240703	123500	95930590	18660	18660	18660	18660	105
490	20240703	123400	93971290	18940	18680	18940	18670	71
491	20240703	123300	92645150	18940	18940	18940	18940	0
492	20240703	123200	92645150	18940	18940	18940	18940	1
493	20240703	123100	92626210	18950	18950	18950	18950	0
494	20240703	123000	92626210	18950	18950	18950	18950	0
495	20240703	122900	92626210	18950	18950	18950	18950	0
496	20240703	122800	92626210	18950	18950	18950	18950	0
497	20240703	122700	92626210	18950	18950	18950	18950	1
498	20240703	122600	92607260	18800	18800	18800	18800	0
499	20240703	122500	92607260	18800	18800	18800	18800	0
500	20240703	122400	92607260	18800	18800	18800	18800	0
501	20240703	122300	92607260	18800	18800	18800	18800	104
502	20240703	122200	90652060	18800	18800	18800	18800	1
503	20240703	122100	90633260	18800	18800	18800	18800	101
504	20240703	122000	88734460	18800	18800	18800	18800	0
505	20240703	121900	88734460	18800	18800	18800	18800	0
506	20240703	121800	88734460	18800	18800	18800	18800	0
507	20240703	121700	88734460	18800	18800	18800	18800	0
508	20240703	121600	88734460	18800	18800	18800	18800	0
509	20240703	121500	88734460	18800	18800	18800	18800	0
510	20240703	121400	88734460	18800	18800	18800	18800	0
511	20240703	121300	88734460	18800	18800	18800	18800	0
512	20240703	121200	88734460	18800	18800	18800	18800	0
513	20240703	121100	88734460	18800	18800	18800	18800	0
514	20240703	121000	88734460	18800	18800	18800	18800	0
515	20240703	120900	88734460	18800	18800	18800	18800	0
516	20240703	120800	88734460	18800	18800	18800	18800	0
517	20240703	120700	88734460	18800	18800	18800	18800	0
518	20240703	120600	88734460	18800	18800	18800	18800	0
519	20240703	120500	88734460	18800	18800	18800	18800	0
520	20240703	120400	88734460	18800	18800	18800	18800	0
521	20240703	120300	88734460	18800	18800	18800	18800	0
522	20240703	120200	88734460	18800	18800	18800	18800	0
523	20240703	120100	88734460	18800	18800	18800	18800	0
524	20240703	120000	88734460	18800	18800	18800	18800	33
525	20240703	115900	88114060	18790	18790	18790	18790	21
526	20240703	115800	87719470	18790	18790	18790	18790	0
527	20240703	115700	87719470	18790	18790	18790	18790	1
528	20240703	115600	87700680	18800	18800	18800	18800	0
529	20240703	115500	87700680	18800	18800	18800	18800	0
530	20240703	115400	87700680	18800	18800	18800	18800	0
531	20240703	115300	87700680	18800	18800	18800	18800	0
532	20240703	115200	87700680	18800	18800	18800	18800	0
533	20240703	115100	87700680	18800	18800	18800	18800	0
534	20240703	115000	87700680	18800	18800	18800	18800	0
535	20240703	114900	87700680	18800	18800	18800	18800	0
536	20240703	114800	87700680	18800	18800	18800	18800	0
537	20240703	114700	87700680	18800	18800	18800	18800	0
538	20240703	114600	87700680	18800	18800	18800	18800	0
539	20240703	114500	87700680	18800	18800	18800	18800	0
540	20240703	114400	87700680	18800	18800	18800	18800	0
541	20240703	114300	87700680	18800	18800	18800	18800	0
542	20240703	114200	87700680	18800	18800	18800	18800	0
543	20240703	114100	87700680	18800	18800	18800	18800	0
544	20240703	114000	87700680	18800	18800	18800	18800	0
545	20240703	113900	87700680	18800	18800	18800	18800	0
546	20240703	113800	87700680	18800	18800	18800	18800	0
547	20240703	113700	87700680	18800	18800	18800	18800	0
548	20240703	113600	87700680	18800	18800	18800	18800	0
549	20240703	113500	87700680	18800	18800	18800	18800	10
550	20240703	113400	87512680	18800	18800	18800	18800	0
551	20240703	113300	87512680	18800	18800	18800	18800	0
552	20240703	113200	87512680	18800	18800	18800	18800	0
553	20240703	113100	87512680	18800	18800	18800	18800	10
554	20240703	113000	87324680	18800	18800	18800	18800	0
555	20240703	112900	87324680	18800	18800	18800	18800	0
556	20240703	112800	87324680	18800	18800	18800	18800	0
557	20240703	112700	87324680	18800	18800	18800	18800	0
558	20240703	112600	87324680	18800	18800	18800	18800	0
559	20240703	112500	87324680	18800	18800	18800	18800	0
560	20240703	112400	87324680	18800	18800	18800	18800	0
561	20240703	112300	87324680	18800	18800	18800	18800	0
562	20240703	112200	87324680	18800	18800	18800	18800	0
563	20240703	112100	87324680	18800	18800	18800	18800	0
564	20240703	112000	87324680	18800	18800	18800	18800	0
565	20240703	111900	87324680	18800	18800	18800	18800	0
566	20240703	111800	87324680	18800	18800	18800	18800	10
567	20240703	111700	87136680	18800	18800	18800	18800	0
568	20240703	111600	87136680	18800	18800	18800	18800	0
569	20240703	111500	87136680	18800	18800	18800	18800	0
570	20240703	111400	87136680	18800	18800	18800	18800	0
571	20240703	111300	87136680	18800	18800	18800	18800	0
572	20240703	111200	87136680	18800	18800	18800	18800	0
573	20240703	111100	87136680	18800	18800	18800	18800	0
574	20240703	111000	87136680	18800	18800	18800	18800	0
575	20240703	110900	87136680	18800	18800	18800	18800	40
576	20240703	110800	86384680	18800	18800	18800	18800	16
577	20240703	110700	86083880	18800	18800	18800	18800	0
578	20240703	110600	86083880	18800	18800	18800	18800	0
579	20240703	110500	86083880	18800	18800	18800	18800	0
580	20240703	110400	86083880	18800	18800	18800	18800	0
581	20240703	110300	86083880	18800	18800	18800	18800	0
582	20240703	110200	86083880	18800	18800	18800	18800	1
583	20240703	110100	86065080	18800	18800	18800	18800	0
584	20240703	110000	86065080	18800	18800	18800	18800	125
585	20240703	105900	83715080	18810	18800	18810	18800	81
586	20240703	105800	82192270	18830	18820	18830	18820	66
587	20240703	105700	80949740	18410	18770	18770	18400	1015
588	20240703	105600	62001900	18770	18770	18770	18770	20
589	20240703	105500	61626500	18760	18760	18760	18760	0
590	20240703	105400	61626500	18760	18760	18760	18760	0
591	20240703	105300	61626500	18760	18760	18760	18760	0
592	20240703	105200	61626500	18760	18760	18760	18760	0
593	20240703	105100	61626500	18760	18760	18760	18760	0
594	20240703	105000	61626500	18760	18760	18760	18760	0
595	20240703	104900	61626500	18760	18760	18760	18760	0
596	20240703	104800	61626500	18760	18760	18760	18760	0
597	20240703	104700	61626500	18760	18760	18760	18760	0
598	20240703	104600	61626500	18760	18760	18760	18760	0
599	20240703	104500	61626500	18760	18760	18760	18760	0
600	20240703	104400	61626500	18760	18760	18760	18760	0
601	20240703	104300	61626500	18760	18760	18760	18760	0
602	20240703	104200	61626500	18760	18770	18770	18760	60
603	20240703	104100	60500810	18770	18770	18770	18770	0
604	20240703	104000	60500810	18770	18770	18770	18770	1
605	20240703	103900	60482040	18760	18760	18760	18760	0
606	20240703	103800	60482040	18760	18760	18760	18760	48
607	20240703	103700	59581560	18770	18890	18890	18770	170
608	20240703	103600	56388520	18910	18910	18910	18910	0
609	20240703	103500	56388520	18910	18910	18910	18910	0
610	20240703	103400	56388520	18910	18910	18910	18910	0
611	20240703	103300	56388520	18910	18910	18910	18910	0
612	20240703	103200	56388520	18910	18910	18910	18910	0
613	20240703	103100	56388520	18910	18910	18910	18910	0
614	20240703	103000	56388520	18910	18910	18910	18910	0
615	20240703	102900	56388520	18910	18910	18910	18910	0
616	20240703	102800	56388520	18910	18910	18910	18910	0
617	20240703	102700	56388520	18910	18910	18910	18910	9
618	20240703	102600	56218330	18910	18910	18910	18910	0
619	20240703	102500	56218330	18910	18910	18910	18910	0
620	20240703	102400	56218330	18910	18910	18910	18910	1
621	20240703	102300	56199420	18800	18800	18800	18800	0
622	20240703	102200	56199420	18800	18800	18800	18800	9
623	20240703	102100	56030220	18920	18920	18920	18920	0
624	20240703	102000	56030220	18920	18920	18920	18920	0
625	20240703	101900	56030220	18920	18920	18920	18920	3
626	20240703	101800	55973460	18920	18920	18920	18920	1
627	20240703	101700	55954540	18810	18810	18810	18810	0
628	20240703	101600	55954540	18810	18810	18810	18810	0
629	20240703	101500	55954540	18810	18810	18810	18810	0
630	20240703	101400	55954540	18810	18810	18810	18810	0
631	20240703	101300	55954540	18810	18810	18810	18810	3
632	20240703	101200	55898110	18810	18810	18810	18810	0
633	20240703	101100	55898110	18810	18900	18900	18810	222
634	20240703	101000	51708130	18920	18920	18920	18920	0
635	20240703	100900	51708130	18920	18920	18920	18920	0
636	20240703	100800	51708130	18920	18920	18920	18920	0
637	20240703	100700	51708130	18920	18940	18940	18920	36
638	20240703	100600	51026990	18920	18920	18920	18920	0
639	20240703	100500	51026990	18920	18920	18920	18920	0
640	20240703	100400	51026990	18920	18920	18920	18920	0
641	20240703	100300	51026990	18920	18920	18920	18920	0
642	20240703	100200	51026990	18920	18920	18920	18920	0
643	20240703	100100	51026990	18920	18920	18920	18920	15
644	20240703	100000	50743190	18920	18920	18920	18920	0
645	20240703	095900	50743190	18920	18920	18920	18920	14
646	20240703	095800	50478310	18920	18920	18920	18920	0
647	20240703	095700	50478310	18920	18920	18920	18920	21
648	20240703	095600	50080990	18920	18920	18920	18920	1
649	20240703	095500	50062070	19040	19040	19040	19040	0
650	20240703	095400	50062070	19040	19040	19040	19040	0
651	20240703	095300	50062070	19040	19040	19040	19040	0
652	20240703	095200	50062070	19040	19040	19040	19040	0
653	20240703	095100	50062070	19040	19040	19040	19040	0
654	20240703	095000	50062070	19040	19040	19040	19040	0
655	20240703	094900	50062070	19040	18920	19040	18910	71
656	20240703	094800	48718850	19040	19040	19040	19040	0
657	20240703	094700	48718850	19040	19040	19040	19040	0
658	20240703	094600	48718850	19040	19040	19040	19040	0
659	20240703	094500	48718850	19040	19040	19040	19040	0
660	20240703	094400	48718850	19040	19040	19040	19040	0
661	20240703	094300	48718850	19040	19040	19040	19040	0
662	20240703	094200	48718850	19040	19040	19040	19040	0
663	20240703	094100	48718850	19040	19040	19040	19040	26
664	20240703	094000	48223810	19040	19040	19040	19040	0
665	20240703	093900	48223810	19040	19040	19040	19040	0
666	20240703	093800	48223810	19040	19040	19040	19040	0
667	20240703	093700	48223810	19040	19040	19040	19040	0
668	20240703	093600	48223810	19040	19040	19040	19040	4
669	20240703	093500	48147650	19040	19040	19040	19040	0
670	20240703	093400	48147650	19040	19040	19040	19040	0
671	20240703	093300	48147650	19040	19040	19040	19040	0
672	20240703	093200	48147650	19040	19040	19040	19040	20
673	20240703	093100	47766850	19050	19050	19050	19050	0
674	20240703	093000	47766850	19050	18990	19050	18990	1166
675	20240703	092900	25557400	18900	18900	18900	18900	0
676	20240703	092800	25557400	18900	18900	18900	18900	0
677	20240703	092700	25557400	18900	18900	18900	18900	0
678	20240703	092600	25557400	18900	18900	18900	18900	0
679	20240703	092500	25557400	18900	18900	18900	18900	0
680	20240703	092400	25557400	18900	18900	18900	18900	0
681	20240703	092300	25557400	18900	18900	18900	18900	0
682	20240703	092200	25557400	18900	18900	18900	18900	10
683	20240703	092100	25368400	19030	19030	19030	19030	0
684	20240703	092000	25368400	19030	19030	19030	19030	0
685	20240703	091900	25368400	19030	19030	19030	19030	0
686	20240703	091800	25368400	19030	18900	19030	18900	92
687	20240703	091700	23617770	19000	19000	19000	19000	0
688	20240703	091600	23617770	19000	19000	19000	19000	0
689	20240703	091500	23617770	19000	19000	19000	19000	1
690	20240703	091400	23598770	19050	19050	19050	19050	11
691	20240703	091300	23389220	18960	18940	18960	18940	446
692	20240703	091200	14934440	18930	18880	18930	18880	72
693	20240703	091100	13573980	18960	18960	18960	18960	0
694	20240703	091000	13573980	18960	18800	18960	18730	141
695	20240703	090900	10916770	18750	18800	18800	18750	212
696	20240703	090800	6935670	18820	18810	18820	18810	207
697	20240703	090700	3041000	18950	18950	18950	18950	0
698	20240703	090600	3041000	18950	18950	18950	18950	0
699	20240703	090500	3041000	18950	18950	18950	18950	1
700	20240703	090400	3022050	18700	18700	18700	18700	0
701	20240703	090300	3022050	18700	18860	18860	18700	150
702	20240703	090200	207460	18860	18860	18860	18860	0
703	20240703	090100	207460	18860	18860	18860	18860	0
704	20240703	090000	207460	18860	18860	18860	18860	11