KissMeData/101400/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	201500	49238435	495	495	495	495	2912
3	20240708	201400	49238435	495	495	495	495	0
4	20240708	201300	49238435	495	495	495	495	0
5	20240708	201200	49238435	495	495	495	495	0
6	20240708	201100	49238435	495	495	495	495	0
7	20240708	201000	49238435	495	495	495	495	0
8	20240708	200900	49238435	495	495	495	495	0
9	20240708	200800	49238435	495	495	495	495	0
10	20240708	200700	49238435	495	495	495	495	0
11	20240708	200600	49238435	495	495	495	495	0
12	20240708	200500	49238435	495	495	495	495	0
13	20240708	200400	49238435	495	495	495	495	0
14	20240708	200300	49238435	495	495	495	495	0
15	20240708	200200	49238435	495	495	495	495	0
16	20240708	200100	49238435	495	495	495	495	0
17	20240708	200000	49238435	495	495	495	495	0
18	20240708	195900	49238435	495	495	495	495	0
19	20240708	195800	49238435	495	495	495	495	0
20	20240708	195700	49238435	495	495	495	495	0
21	20240708	195600	49238435	495	495	495	495	0
22	20240708	195500	49238435	495	495	495	495	0
23	20240708	195400	49238435	495	495	495	495	0
24	20240708	195300	49238435	495	495	495	495	0
25	20240708	195200	49238435	495	495	495	495	0
26	20240708	195100	49238435	495	495	495	495	0
27	20240708	195000	49238435	495	495	495	495	0
28	20240708	194900	49238435	495	495	495	495	0
29	20240708	194800	49238435	495	495	495	495	0
30	20240708	194700	49238435	495	495	495	495	0
31	20240708	194600	49238435	495	495	495	495	0
32	20240708	194500	49238435	495	495	495	495	2912
33	20240708	194400	49238435	495	495	495	495	0
34	20240708	194300	49238435	495	495	495	495	0
35	20240708	194200	49238435	495	495	495	495	0
36	20240708	194100	49238435	495	495	495	495	0
37	20240708	194000	49238435	495	495	495	495	0
38	20240708	193900	49238435	495	495	495	495	0
39	20240708	193800	49238435	495	495	495	495	0
40	20240708	193700	49238435	495	495	495	495	0
41	20240708	193600	49238435	495	495	495	495	0
42	20240708	193500	49238435	495	495	495	495	0
43	20240708	193400	49238435	495	495	495	495	0
44	20240708	193300	49238435	495	495	495	495	0
45	20240708	193200	49238435	495	495	495	495	0
46	20240708	193100	49238435	495	495	495	495	0
47	20240708	193000	49238435	495	495	495	495	0
48	20240708	192900	49238435	495	495	495	495	0
49	20240708	192800	49238435	495	495	495	495	0
50	20240708	192700	49238435	495	495	495	495	0
51	20240708	192600	49238435	495	495	495	495	0
52	20240708	192500	49238435	495	495	495	495	0
53	20240708	192400	49238435	495	495	495	495	0
54	20240708	192300	49238435	495	495	495	495	0
55	20240708	192200	49238435	495	495	495	495	0
56	20240708	192100	49238435	495	495	495	495	0
57	20240708	192000	49238435	495	495	495	495	0
58	20240708	191900	49238435	495	495	495	495	0
59	20240708	191800	49238435	495	495	495	495	0
60	20240708	191700	49238435	495	495	495	495	0
61	20240708	191600	49238435	495	495	495	495	0
62	20240708	191500	49238435	495	495	495	495	2912
63	20240708	191400	49238435	495	495	495	495	0
64	20240708	191300	49238435	495	495	495	495	0
65	20240708	191200	49238435	495	495	495	495	0
66	20240708	191100	49238435	495	495	495	495	0
67	20240708	191000	49238435	495	495	495	495	0
68	20240708	190900	49238435	495	495	495	495	0
69	20240708	190800	49238435	495	495	495	495	0
70	20240708	190700	49238435	495	495	495	495	0
71	20240708	190600	49238435	495	495	495	495	0
72	20240708	190500	49238435	495	495	495	495	0
73	20240708	190400	49238435	495	495	495	495	0
74	20240708	190300	49238435	495	495	495	495	0
75	20240708	190200	49238435	495	495	495	495	0
76	20240708	190100	49238435	495	495	495	495	0
77	20240708	190000	49238435	495	495	495	495	0
78	20240708	185900	49238435	495	495	495	495	0
79	20240708	185800	49238435	495	495	495	495	0
80	20240708	185700	49238435	495	495	495	495	0
81	20240708	185600	49238435	495	495	495	495	0
82	20240708	185500	49238435	495	495	495	495	0
83	20240708	185400	49238435	495	495	495	495	0
84	20240708	185300	49238435	495	495	495	495	0
85	20240708	185200	49238435	495	495	495	495	0
86	20240708	185100	49238435	495	495	495	495	0
87	20240708	185000	49238435	495	495	495	495	0
88	20240708	184900	49238435	495	495	495	495	0
89	20240708	184800	49238435	495	495	495	495	0
90	20240708	184700	49238435	495	495	495	495	0
91	20240708	184600	49238435	495	495	495	495	0
92	20240708	184500	49238435	495	495	495	495	2912
93	20240708	184400	49238435	495	495	495	495	0
94	20240708	184300	49238435	495	495	495	495	0
95	20240708	184200	49238435	495	495	495	495	0
96	20240708	184100	49238435	495	495	495	495	0
97	20240708	184000	49238435	495	495	495	495	0
98	20240708	183900	49238435	495	495	495	495	0
99	20240708	183800	49238435	495	495	495	495	0
100	20240708	183700	49238435	495	495	495	495	0
101	20240708	183600	49238435	495	495	495	495	0
102	20240708	183500	49238435	495	495	495	495	0
103	20240708	183400	49238435	495	495	495	495	0
104	20240708	183300	49238435	495	495	495	495	0
105	20240708	183200	49238435	495	495	495	495	0
106	20240708	183100	49238435	495	495	495	495	0
107	20240708	183000	49238435	495	495	495	495	0
108	20240708	182900	49238435	495	495	495	495	0
109	20240708	182800	49238435	495	495	495	495	0
110	20240708	182700	49238435	495	495	495	495	0
111	20240708	182600	49238435	495	495	495	495	0
112	20240708	182500	49238435	495	495	495	495	0
113	20240708	182400	49238435	495	495	495	495	0
114	20240708	182300	49238435	495	495	495	495	0
115	20240708	182200	49238435	495	495	495	495	0
116	20240708	182100	49238435	495	495	495	495	0
117	20240708	182000	49238435	495	495	495	495	0
118	20240708	181900	49238435	495	495	495	495	0
119	20240708	181800	49238435	495	495	495	495	0
120	20240708	181700	49238435	495	495	495	495	0
121	20240708	181600	49238435	495	495	495	495	0
122	20240708	181500	49238435	495	495	495	495	2912
123	20240708	181400	49238435	495	495	495	495	0
124	20240708	181300	49238435	495	495	495	495	0
125	20240708	181200	49238435	495	495	495	495	0
126	20240708	181100	49238435	495	495	495	495	0
127	20240708	181000	49238435	495	495	495	495	0
128	20240708	180900	49238435	495	495	495	495	0
129	20240708	180800	49238435	495	495	495	495	0
130	20240708	180700	49238435	495	495	495	495	0
131	20240708	180600	49238435	495	495	495	495	0
132	20240708	180500	49238435	495	495	495	495	0
133	20240708	180400	49238435	495	495	495	495	0
134	20240708	180300	49238435	495	495	495	495	0
135	20240708	180200	49238435	495	495	495	495	0
136	20240708	180100	49238435	495	495	495	495	0
137	20240708	180000	49238435	495	495	495	495	0
138	20240708	175900	49238435	495	495	495	495	0
139	20240708	175800	49238435	495	495	495	495	0
140	20240708	175700	49238435	495	495	495	495	0
141	20240708	175600	49238435	495	495	495	495	0
142	20240708	175500	49238435	495	495	495	495	0
143	20240708	175400	49238435	495	495	495	495	0
144	20240708	175300	49238435	495	495	495	495	0
145	20240708	175200	49238435	495	495	495	495	0
146	20240708	175100	49238435	495	495	495	495	0
147	20240708	175000	49238435	495	495	495	495	0
148	20240708	174900	49238435	495	495	495	495	0
149	20240708	174800	49238435	495	495	495	495	0
150	20240708	174700	49238435	495	495	495	495	0
151	20240708	174600	49238435	495	495	495	495	0
152	20240708	174500	49238435	495	495	495	495	2912
153	20240708	174400	49238435	495	495	495	495	0
154	20240708	174300	49238435	495	495	495	495	0
155	20240708	174200	49238435	495	495	495	495	0
156	20240708	174100	49238435	495	495	495	495	0
157	20240708	174000	49238435	495	495	495	495	0
158	20240708	173900	49238435	495	495	495	495	0
159	20240708	173800	49238435	495	495	495	495	0
160	20240708	173700	49238435	495	495	495	495	0
161	20240708	173600	49238435	495	495	495	495	0
162	20240708	173500	49238435	495	495	495	495	0
163	20240708	173400	49238435	495	495	495	495	0
164	20240708	173300	49238435	495	495	495	495	0
165	20240708	173200	49238435	495	495	495	495	0
166	20240708	173100	49238435	495	495	495	495	0
167	20240708	173000	49238435	495	495	495	495	0
168	20240708	172900	49238435	495	495	495	495	0
169	20240708	172800	49238435	495	495	495	495	0
170	20240708	172700	49238435	495	495	495	495	0
171	20240708	172600	49238435	495	495	495	495	0
172	20240708	172500	49238435	495	495	495	495	0
173	20240708	172400	49238435	495	495	495	495	0
174	20240708	172300	49238435	495	495	495	495	0
175	20240708	172200	49238435	495	495	495	495	0
176	20240708	172100	49238435	495	495	495	495	0
177	20240708	172000	49238435	495	495	495	495	0
178	20240708	171900	49238435	495	495	495	495	0
179	20240708	171800	49238435	495	495	495	495	0
180	20240708	171700	49238435	495	495	495	495	0
181	20240708	171600	49238435	495	495	495	495	0
182	20240708	171500	49238435	495	495	495	495	2912
183	20240708	171400	49238435	495	495	495	495	0
184	20240708	171300	49238435	495	495	495	495	0
185	20240708	171200	49238435	495	495	495	495	0
186	20240708	171100	49238435	495	495	495	495	0
187	20240708	171000	49238435	495	495	495	495	0
188	20240708	170900	49238435	495	495	495	495	0
189	20240708	170800	49238435	495	495	495	495	0
190	20240708	170700	49238435	495	495	495	495	0
191	20240708	170600	49238435	495	495	495	495	0
192	20240708	170500	49238435	495	495	495	495	0
193	20240708	170400	49238435	495	495	495	495	0
194	20240708	170300	49238435	495	495	495	495	0
195	20240708	170200	49238435	495	495	495	495	0
196	20240708	170100	49238435	495	495	495	495	0
197	20240708	170000	49238435	495	495	495	495	0
198	20240708	165900	49238435	495	495	495	495	0
199	20240708	165800	49238435	495	495	495	495	0
200	20240708	165700	49238435	495	495	495	495	0
201	20240708	165600	49238435	495	495	495	495	0
202	20240708	165500	49238435	495	495	495	495	0
203	20240708	165400	49238435	495	495	495	495	0
204	20240708	165300	49238435	495	495	495	495	0
205	20240708	165200	49238435	495	495	495	495	0
206	20240708	165100	49238435	495	495	495	495	0
207	20240708	165000	49238435	495	495	495	495	0
208	20240708	164900	49238435	495	495	495	495	0
209	20240708	164800	49238435	495	495	495	495	0
210	20240708	164700	49238435	495	495	495	495	0
211	20240708	164600	49238435	495	495	495	495	0
212	20240708	164500	49238435	495	495	495	495	2912
213	20240708	164400	49238435	495	495	495	495	0
214	20240708	164300	49238435	495	495	495	495	0
215	20240708	164200	49238435	495	495	495	495	0
216	20240708	164100	49238435	495	495	495	495	0
217	20240708	164000	49238435	495	495	495	495	0
218	20240708	163900	49238435	495	495	495	495	0
219	20240708	163800	49238435	495	495	495	495	0
220	20240708	163700	49238435	495	495	495	495	0
221	20240708	163600	49238435	495	495	495	495	0
222	20240708	163500	49238435	495	495	495	495	0
223	20240708	163400	49238435	495	495	495	495	0
224	20240708	163300	49238435	495	495	495	495	0
225	20240708	163200	49238435	495	495	495	495	0
226	20240708	163100	49238435	495	495	495	495	0
227	20240708	163000	49238435	495	495	495	495	0
228	20240708	162900	49238435	495	495	495	495	0
229	20240708	162800	49238435	495	495	495	495	0
230	20240708	162700	49238435	495	495	495	495	0
231	20240708	162600	49238435	495	495	495	495	0
232	20240708	162500	49238435	495	495	495	495	0
233	20240708	162400	49238435	495	495	495	495	0
234	20240708	162300	49238435	495	495	495	495	0
235	20240708	162200	49238435	495	495	495	495	0
236	20240708	162100	49238435	495	495	495	495	0
237	20240708	162000	49238435	495	495	495	495	0
238	20240708	161900	49238435	495	495	495	495	0
239	20240708	161800	49238435	495	495	495	495	0
240	20240708	161700	49238435	495	495	495	495	0
241	20240708	161600	49238435	495	495	495	495	0
242	20240708	161500	49238435	495	495	495	495	2912
243	20240708	161400	49238435	495	495	495	495	0
244	20240708	161300	49238435	495	495	495	495	0
245	20240708	161200	49238435	495	495	495	495	0
246	20240708	161100	49238435	495	495	495	495	0
247	20240708	161000	49238435	495	495	495	495	0
248	20240708	160900	49238435	495	495	495	495	0
249	20240708	160800	49238435	495	495	495	495	0
250	20240708	160700	49238435	495	495	495	495	0
251	20240708	160600	49238435	495	495	495	495	0
252	20240708	160500	49238435	495	495	495	495	0
253	20240708	160400	49238435	495	495	495	495	0
254	20240708	160300	49238435	495	495	495	495	0
255	20240708	160200	49238435	495	495	495	495	0
256	20240708	160100	49238435	495	495	495	495	0
257	20240708	160000	49238435	495	495	495	495	0
258	20240708	155900	49238435	495	495	495	495	0
259	20240708	155800	49238435	495	495	495	495	0
260	20240708	155700	49238435	495	495	495	495	0
261	20240708	155600	49238435	495	495	495	495	0
262	20240708	155500	49238435	495	495	495	495	0
263	20240708	155400	49238435	495	495	495	495	0
264	20240708	155300	49238435	495	495	495	495	0
265	20240708	155200	49238435	495	495	495	495	0
266	20240708	155100	49238435	495	495	495	495	0
267	20240708	155000	49238435	495	495	495	495	0
268	20240708	154900	49238435	495	495	495	495	0
269	20240708	154800	49238435	495	495	495	495	0
270	20240708	154700	49238435	495	495	495	495	0
271	20240708	154600	49238435	495	495	495	495	0
272	20240708	154500	49238435	495	495	495	495	2912
273	20240708	154400	49238435	495	495	495	495	0
274	20240708	154300	49238435	495	495	495	495	0
275	20240708	154200	49238435	495	495	495	495	0
276	20240708	154100	49238435	495	495	495	495	0
277	20240708	154000	49238435	495	495	495	495	0
278	20240708	153900	49238435	495	495	495	495	0
279	20240708	153800	49238435	495	495	495	495	0
280	20240708	153700	49238435	495	495	495	495	0
281	20240708	153600	49238435	495	495	495	495	0
282	20240708	153500	49238435	495	495	495	495	0
283	20240708	153400	49238435	495	495	495	495	0
284	20240708	153300	49238435	495	495	495	495	0
285	20240708	153200	49238435	495	495	495	495	0
286	20240708	153100	49238435	495	495	495	495	0
287	20240708	153000	49238435	495	495	495	495	2912
288	20240708	152900	47796995	495	495	495	495	0
289	20240708	152800	47796995	495	495	495	495	0
290	20240708	152700	47796995	495	495	495	495	0
291	20240708	152600	47796995	495	495	495	495	0
292	20240708	152500	47796995	495	495	495	495	0
293	20240708	152400	47796995	495	495	495	495	0
294	20240708	152300	47796995	495	495	495	495	0
295	20240708	152200	47796995	495	495	495	495	0
296	20240708	152100	47796995	495	495	495	495	0
297	20240708	152000	47796995	495	495	495	495	0
298	20240708	151900	47796995	495	495	495	495	306
299	20240708	151800	47645525	495	495	495	495	0
300	20240708	151700	47645525	495	495	495	495	0
301	20240708	151600	47645525	495	495	495	495	0
302	20240708	151500	47645525	495	496	496	495	667
303	20240708	151400	47315203	496	497	497	496	746
304	20240708	151300	46945170	496	496	496	496	0
305	20240708	151200	46945170	496	496	496	496	0
306	20240708	151100	46945170	496	496	496	496	0
307	20240708	151000	46945170	496	496	496	496	0
308	20240708	150900	46945170	496	496	496	496	0
309	20240708	150800	46945170	496	496	496	496	0
310	20240708	150700	46945170	496	496	496	496	0
311	20240708	150600	46945170	496	496	496	496	0
312	20240708	150500	46945170	496	496	496	496	0
313	20240708	150400	46945170	496	496	496	496	0
314	20240708	150300	46945170	496	496	496	496	0
315	20240708	150200	46945170	496	496	496	496	0
316	20240708	150100	46945170	496	496	496	496	0
317	20240708	150000	46945170	496	496	496	496	0
318	20240708	145900	46945170	496	496	496	496	0
319	20240708	145800	46945170	496	496	496	496	0
320	20240708	145700	46945170	496	496	496	496	0
321	20240708	145600	46945170	496	496	496	496	0
322	20240708	145500	46945170	496	498	498	496	6470
323	20240708	145400	43729478	499	499	499	499	0
324	20240708	145300	43729478	499	499	499	499	0
325	20240708	145200	43729478	499	499	499	499	502
326	20240708	145100	43478980	499	499	499	499	17
327	20240708	145000	43470497	497	497	497	497	0
328	20240708	144900	43470497	497	497	497	497	0
329	20240708	144800	43470497	497	498	498	497	124
330	20240708	144700	43408833	497	497	497	497	0
331	20240708	144600	43408833	497	497	497	497	0
332	20240708	144500	43408833	497	497	497	497	25
333	20240708	144400	43396408	499	499	499	499	0
334	20240708	144300	43396408	499	499	499	499	0
335	20240708	144200	43396408	499	499	499	499	0
336	20240708	144100	43396408	499	499	499	499	0
337	20240708	144000	43396408	499	499	499	499	0
338	20240708	143900	43396408	499	499	499	499	2
339	20240708	143800	43395410	498	498	498	498	0
340	20240708	143700	43395410	498	498	498	498	0
341	20240708	143600	43395410	498	498	498	498	0
342	20240708	143500	43395410	498	498	498	498	0
343	20240708	143400	43395410	498	498	498	498	0
344	20240708	143300	43395410	498	498	498	498	0
345	20240708	143200	43395410	498	498	498	498	0
346	20240708	143100	43395410	498	498	498	498	18
347	20240708	143000	43386446	497	497	497	497	0
348	20240708	142900	43386446	497	497	497	497	0
349	20240708	142800	43386446	497	497	497	497	5
350	20240708	142700	43383961	495	495	495	495	0
351	20240708	142600	43383961	495	495	495	495	0
352	20240708	142500	43383961	495	495	495	495	0
353	20240708	142400	43383961	495	495	495	495	0
354	20240708	142300	43383961	495	495	495	495	0
355	20240708	142200	43383961	495	496	496	495	3500
356	20240708	142100	41648304	496	496	496	496	0
357	20240708	142000	41648304	496	496	496	496	0
358	20240708	141900	41648304	496	496	496	496	0
359	20240708	141800	41648304	496	496	496	496	0
360	20240708	141700	41648304	496	496	496	496	10
361	20240708	141600	41643344	498	498	498	498	0
362	20240708	141500	41643344	498	498	498	498	0
363	20240708	141400	41643344	498	498	498	498	5
364	20240708	141300	41640854	498	498	498	498	0
365	20240708	141200	41640854	498	498	498	498	2
366	20240708	141100	41639858	498	498	498	498	0
367	20240708	141000	41639858	498	498	498	498	0
368	20240708	140900	41639858	498	498	498	498	0
369	20240708	140800	41639858	498	498	498	498	1
370	20240708	140700	41639360	495	498	498	495	8129
371	20240708	140600	37607895	499	499	499	499	0
372	20240708	140500	37607895	499	499	499	499	2000
373	20240708	140400	36609895	499	499	499	499	0
374	20240708	140300	36609895	499	499	499	499	0
375	20240708	140200	36609895	499	499	499	499	0
376	20240708	140100	36609895	499	499	499	499	0
377	20240708	140000	36609895	499	499	499	499	200
378	20240708	135900	36510095	498	498	498	498	0
379	20240708	135800	36510095	498	498	498	498	1371
380	20240708	135700	35827337	498	498	498	498	0
381	20240708	135600	35827337	498	498	498	498	17
382	20240708	135500	35818871	498	498	498	498	386
383	20240708	135400	35626643	498	498	498	498	0
384	20240708	135300	35626643	498	498	498	498	0
385	20240708	135200	35626643	498	498	498	498	203
386	20240708	135100	35525549	498	498	498	498	17
387	20240708	135000	35517083	498	498	498	498	0
388	20240708	134900	35517083	498	498	498	498	0
389	20240708	134800	35517083	498	498	498	498	0
390	20240708	134700	35517083	498	498	498	498	5
391	20240708	134600	35514593	498	498	498	498	19
392	20240708	134500	35505131	498	498	498	498	0
393	20240708	134400	35505131	498	498	498	498	0
394	20240708	134300	35505131	498	498	498	498	0
395	20240708	134200	35505131	498	498	498	498	0
396	20240708	134100	35505131	498	498	498	498	0
397	20240708	134000	35505131	498	498	498	498	0
398	20240708	133900	35505131	498	498	498	498	0
399	20240708	133800	35505131	498	498	498	498	101
400	20240708	133700	35454833	497	498	498	497	11
401	20240708	133600	35449363	498	498	498	498	18
402	20240708	133500	35440399	497	497	497	497	0
403	20240708	133400	35440399	497	497	497	497	0
404	20240708	133300	35440399	497	497	497	497	0
405	20240708	133200	35440399	497	497	497	497	0
406	20240708	133100	35440399	497	497	497	497	10
407	20240708	133000	35435429	498	498	498	498	0
408	20240708	132900	35435429	498	498	498	498	0
409	20240708	132800	35435429	498	498	498	498	0
410	20240708	132700	35435429	498	498	498	498	0
411	20240708	132600	35435429	498	498	498	498	11
412	20240708	132500	35429951	498	498	498	498	0
413	20240708	132400	35429951	498	498	498	498	0
414	20240708	132300	35429951	498	498	498	498	0
415	20240708	132200	35429951	498	498	498	498	1
416	20240708	132100	35429453	495	497	497	495	2300
417	20240708	132000	34290908	498	498	498	498	0
418	20240708	131900	34290908	498	498	498	498	0
419	20240708	131800	34290908	498	498	498	498	0
420	20240708	131700	34290908	498	498	498	498	0
421	20240708	131600	34290908	498	498	498	498	18
422	20240708	131500	34281944	498	498	498	498	0
423	20240708	131400	34281944	498	498	498	498	0
424	20240708	131300	34281944	498	498	498	498	0
425	20240708	131200	34281944	498	498	498	498	0
426	20240708	131100	34281944	498	498	498	498	18
427	20240708	131000	34272980	497	497	497	497	10
428	20240708	130900	34268010	498	498	498	498	0
429	20240708	130800	34268010	498	498	498	498	0
430	20240708	130700	34268010	498	498	498	498	0
431	20240708	130600	34268010	498	498	498	498	0
432	20240708	130500	34268010	498	498	498	498	0
433	20240708	130400	34268010	498	498	498	498	0
434	20240708	130300	34268010	498	498	498	498	0
435	20240708	130200	34268010	498	498	498	498	0
436	20240708	130100	34268010	498	497	498	497	2898
437	20240708	130000	32824836	495	495	495	495	0
438	20240708	125900	32824836	495	495	495	495	0
439	20240708	125800	32824836	495	495	495	495	0
440	20240708	125700	32824836	495	495	495	495	2222
441	20240708	125600	31724946	495	495	495	495	0
442	20240708	125500	31724946	495	495	495	495	0
443	20240708	125400	31724946	495	495	495	495	0
444	20240708	125300	31724946	495	495	495	495	2
445	20240708	125200	31723956	495	495	495	495	68
446	20240708	125100	31690296	495	495	495	495	0
447	20240708	125000	31690296	495	495	495	495	118
448	20240708	124900	31631886	495	495	495	495	1
449	20240708	124800	31631391	495	495	495	495	7728
450	20240708	124700	27806031	495	495	495	495	0
451	20240708	124600	27806031	495	497	497	495	3002
452	20240708	124500	26318640	497	497	497	497	0
453	20240708	124400	26318640	497	497	497	497	1
454	20240708	124300	26318143	498	498	498	498	0
455	20240708	124200	26318143	498	498	498	498	0
456	20240708	124100	26318143	498	498	498	498	18
457	20240708	124000	26309179	497	497	497	497	0
458	20240708	123900	26309179	497	497	497	497	0
459	20240708	123800	26309179	497	497	497	497	0
460	20240708	123700	26309179	497	497	497	497	10
461	20240708	123600	26304209	498	498	498	498	500
462	20240708	123500	26055209	496	496	496	496	100
463	20240708	123400	26005609	497	497	497	497	36
464	20240708	123300	25987717	498	498	498	498	20
465	20240708	123200	25977757	498	498	498	498	0
466	20240708	123100	25977757	498	498	498	498	0
467	20240708	123000	25977757	498	498	498	498	0
468	20240708	122900	25977757	498	498	498	498	0
469	20240708	122800	25977757	498	498	498	498	0
470	20240708	122700	25977757	498	498	498	498	0
471	20240708	122600	25977757	498	498	498	498	16
472	20240708	122500	25969789	498	498	498	498	0
473	20240708	122400	25969789	498	498	498	498	0
474	20240708	122300	25969789	498	498	498	498	0
475	20240708	122200	25969789	498	498	498	498	4
476	20240708	122100	25967797	495	495	495	495	0
477	20240708	122000	25967797	495	495	495	495	0
478	20240708	121900	25967797	495	495	495	495	0
479	20240708	121800	25967797	495	495	495	495	0
480	20240708	121700	25967797	495	495	495	495	0
481	20240708	121600	25967797	495	498	498	495	1821
482	20240708	121500	25065127	499	499	499	499	28
483	20240708	121400	25051155	499	499	499	499	0
484	20240708	121300	25051155	499	499	499	499	0
485	20240708	121200	25051155	499	499	499	499	0
486	20240708	121100	25051155	499	499	499	499	0
487	20240708	121000	25051155	499	499	499	499	0
488	20240708	120900	25051155	499	499	499	499	0
489	20240708	120800	25051155	499	499	499	499	0
490	20240708	120700	25051155	499	499	499	499	18
491	20240708	120600	25042173	499	499	499	499	0
492	20240708	120500	25042173	499	499	499	499	0
493	20240708	120400	25042173	499	499	499	499	0
494	20240708	120300	25042173	499	499	499	499	0
495	20240708	120200	25042173	499	499	499	499	0
496	20240708	120100	25042173	499	499	499	499	18
497	20240708	120000	25033191	498	498	498	498	0
498	20240708	115900	25033191	498	498	498	498	0
499	20240708	115800	25033191	498	498	498	498	0
500	20240708	115700	25033191	498	498	498	498	17
501	20240708	115600	25024725	497	497	497	497	0
502	20240708	115500	25024725	497	498	498	497	913
503	20240708	115400	24570949	498	498	498	498	36
504	20240708	115300	24553021	499	499	499	499	0
505	20240708	115200	24553021	499	499	499	499	0
506	20240708	115100	24553021	499	499	499	499	18
507	20240708	115000	24544039	499	499	499	499	0
508	20240708	114900	24544039	499	499	499	499	0
509	20240708	114800	24544039	499	499	499	499	0
510	20240708	114700	24544039	499	499	499	499	11
511	20240708	114600	24538550	499	499	499	499	0
512	20240708	114500	24538550	499	499	499	499	0
513	20240708	114400	24538550	499	498	499	498	50
514	20240708	114300	24513630	498	498	498	498	9
515	20240708	114200	24509148	498	498	498	498	11
516	20240708	114100	24503670	498	498	498	498	0
517	20240708	114000	24503670	498	499	499	498	22
518	20240708	113900	24492710	499	499	499	499	0
519	20240708	113800	24492710	499	499	499	499	0
520	20240708	113700	24492710	499	499	499	499	0
521	20240708	113600	24492710	499	499	499	499	500
522	20240708	113500	24243210	499	499	499	499	150
523	20240708	113400	24168360	498	498	498	498	0
524	20240708	113300	24168360	498	498	498	498	0
525	20240708	113200	24168360	498	498	498	498	0
526	20240708	113100	24168360	498	499	499	498	36
527	20240708	113000	24150414	499	499	499	499	0
528	20240708	112900	24150414	499	499	499	499	0
529	20240708	112800	24150414	499	499	499	499	0
530	20240708	112700	24150414	499	499	499	499	1
531	20240708	112600	24149915	498	498	498	498	1
532	20240708	112500	24149417	498	498	498	498	0
533	20240708	112400	24149417	498	498	498	498	0
534	20240708	112300	24149417	498	498	498	498	17
535	20240708	112200	24140951	499	499	499	499	0
536	20240708	112100	24140951	499	499	499	499	18
537	20240708	112000	24131969	499	499	499	499	0
538	20240708	111900	24131969	499	499	499	499	0
539	20240708	111800	24131969	499	499	499	499	0
540	20240708	111700	24131969	499	499	499	499	121
541	20240708	111600	24071590	499	499	499	499	0
542	20240708	111500	24071590	499	499	499	499	0
543	20240708	111400	24071590	499	498	499	498	604
544	20240708	111300	23770780	498	498	498	498	191
545	20240708	111200	23675662	497	497	497	497	0
546	20240708	111100	23675662	497	497	497	497	0
547	20240708	111000	23675662	497	497	497	497	0
548	20240708	110900	23675662	497	497	497	497	0
549	20240708	110800	23675662	497	497	497	497	0
550	20240708	110700	23675662	497	497	497	497	0
551	20240708	110600	23675662	497	498	498	497	118
552	20240708	110500	23616998	498	498	498	498	0
553	20240708	110400	23616998	498	498	498	498	0
554	20240708	110300	23616998	498	498	498	498	13
555	20240708	110200	23610524	498	498	498	498	0
556	20240708	110100	23610524	498	498	498	498	6
557	20240708	110000	23607536	499	499	499	499	0
558	20240708	105900	23607536	499	499	499	499	0
559	20240708	105800	23607536	499	499	499	499	1
560	20240708	105700	23607037	497	497	497	497	17
561	20240708	105600	23598588	498	499	499	498	37
562	20240708	105500	23580145	499	499	499	499	0
563	20240708	105400	23580145	499	499	499	499	0
564	20240708	105300	23580145	499	499	499	499	0
565	20240708	105200	23580145	499	499	499	499	0
566	20240708	105100	23580145	499	499	499	499	1
567	20240708	105000	23579646	496	496	496	496	0
568	20240708	104900	23579646	496	496	496	496	0
569	20240708	104800	23579646	496	496	496	496	0
570	20240708	104700	23579646	496	496	496	496	0
571	20240708	104600	23579646	496	496	496	496	0
572	20240708	104500	23579646	496	496	496	496	0
573	20240708	104400	23579646	496	496	496	496	0
574	20240708	104300	23579646	496	496	496	496	0
575	20240708	104200	23579646	496	496	496	496	0
576	20240708	104100	23579646	496	498	499	496	499
577	20240708	104000	23331799	499	499	499	499	0
578	20240708	103900	23331799	499	499	499	499	0
579	20240708	103800	23331799	499	499	499	499	21
580	20240708	103700	23321320	499	499	499	499	100
581	20240708	103600	23271420	499	499	499	499	0
582	20240708	103500	23271420	499	499	499	499	0
583	20240708	103400	23271420	499	499	499	499	200
584	20240708	103300	23171620	498	498	498	498	170
585	20240708	103200	23086960	498	498	498	498	0
586	20240708	103100	23086960	498	498	498	498	18
587	20240708	103000	23077996	498	498	498	498	0
588	20240708	102900	23077996	498	498	498	498	36
589	20240708	102800	23060068	499	499	499	499	0
590	20240708	102700	23060068	499	499	499	499	39
591	20240708	102600	23040607	498	498	498	498	355
592	20240708	102500	22863817	499	499	499	499	400
593	20240708	102400	22664217	499	499	499	499	4
594	20240708	102300	22662221	497	497	497	497	0
595	20240708	102200	22662221	497	497	497	497	0
596	20240708	102100	22662221	497	497	497	497	0
597	20240708	102000	22662221	497	497	497	497	0
598	20240708	101900	22662221	497	497	497	497	0
599	20240708	101800	22662221	497	497	497	497	500
600	20240708	101700	22413721	497	497	497	497	0
601	20240708	101600	22413721	497	497	497	497	0
602	20240708	101500	22413721	497	497	497	497	0
603	20240708	101400	22413721	497	497	497	497	0
604	20240708	101300	22413721	497	497	497	497	289
605	20240708	101200	22270088	500	500	500	500	0
606	20240708	101100	22270088	500	500	500	500	0
607	20240708	101000	22270088	500	499	500	499	15
608	20240708	100900	22262597	495	495	495	495	0
609	20240708	100800	22262597	495	496	499	495	52
610	20240708	100700	22236823	499	499	499	499	0
611	20240708	100600	22236823	499	499	499	499	2
612	20240708	100500	22235825	499	499	499	499	10
613	20240708	100400	22230835	495	495	495	495	0
614	20240708	100300	22230835	495	500	500	495	9290
615	20240708	100200	17625705	500	500	500	500	1
616	20240708	100100	17625205	499	499	499	499	0
617	20240708	100000	17625205	499	499	499	499	1503
618	20240708	095900	16875208	499	499	499	499	12
619	20240708	095800	16869220	498	498	498	498	748
620	20240708	095700	16496716	498	498	498	498	65
621	20240708	095600	16464346	500	500	500	500	0
622	20240708	095500	16464346	500	500	500	500	0
623	20240708	095400	16464346	500	500	500	500	0
624	20240708	095300	16464346	500	500	500	500	0
625	20240708	095200	16464346	500	500	500	500	0
626	20240708	095100	16464346	500	500	500	500	0
627	20240708	095000	16464346	500	500	500	500	0
628	20240708	094900	16464346	500	498	500	498	2001
629	20240708	094800	15464115	497	497	497	497	0
630	20240708	094700	15464115	497	498	498	497	10
631	20240708	094600	15459144	497	497	497	497	18
632	20240708	094500	15450198	498	498	498	498	1001
633	20240708	094400	14951700	495	495	495	495	0
634	20240708	094300	14951700	495	495	495	495	10
635	20240708	094200	14946750	498	498	498	498	1000
636	20240708	094100	14448750	498	498	498	498	0
637	20240708	094000	14448750	498	498	498	498	0
638	20240708	093900	14448750	498	496	498	496	821
639	20240708	093800	14041532	496	496	496	496	68
640	20240708	093700	14007804	499	499	499	499	0
641	20240708	093600	14007804	499	499	499	496	473
642	20240708	093500	13773181	496	496	496	496	0
643	20240708	093400	13773181	496	496	496	496	0
644	20240708	093300	13773181	496	496	496	496	0
645	20240708	093200	13773181	496	496	496	496	0
646	20240708	093100	13773181	496	496	496	496	1
647	20240708	093000	13772685	496	496	496	496	0
648	20240708	092900	13772685	496	496	496	496	5000
649	20240708	092800	11292685	500	500	500	500	0
650	20240708	092700	11292685	500	500	500	500	0
651	20240708	092600	11292685	500	500	500	500	0
652	20240708	092500	11292685	500	500	500	500	0
653	20240708	092400	11292685	500	500	500	500	200
654	20240708	092300	11192685	500	500	500	500	8
655	20240708	092200	11188685	500	500	500	500	0
656	20240708	092100	11188685	500	500	500	500	1
657	20240708	092000	11188185	495	495	495	495	0
658	20240708	091900	11188185	495	495	495	495	16
659	20240708	091800	11180265	495	497	497	495	2500
660	20240708	091700	9939765	498	498	498	498	0
661	20240708	091600	9939765	498	500	500	498	6661
662	20240708	091500	6612511	499	499	499	499	0
663	20240708	091400	6612511	499	499	499	499	0
664	20240708	091300	6612511	499	499	499	499	0
665	20240708	091200	6612511	499	499	499	499	2910
666	20240708	091100	5160421	499	497	499	497	268
667	20240708	091000	5026699	499	499	499	499	980
668	20240708	090900	4537679	499	499	499	499	900
669	20240708	090800	4088579	506	506	506	506	0
670	20240708	090700	4088579	506	503	506	499	6180
671	20240708	090600	993242	503	503	503	503	0
672	20240708	090500	993242	503	503	503	503	1106
673	20240708	090400	436924	503	503	503	503	0
674	20240708	090300	436924	503	505	508	503	201
675	20240708	090200	335720	512	512	512	512	0
676	20240708	090100	335720	512	504	512	500	465
677	20240708	090000	101479	504	500	504	500	198