KissMeData/039840/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	192700	180917300	19000	19000	19000	19000	1506
3	20240708	192600	180917300	19000	19000	19000	19000	0
4	20240708	192500	180917300	19000	19000	19000	19000	0
5	20240708	192400	180917300	19000	19000	19000	19000	0
6	20240708	192300	180917300	19000	19000	19000	19000	0
7	20240708	192200	180917300	19000	19000	19000	19000	0
8	20240708	192100	180917300	19000	19000	19000	19000	0
9	20240708	192000	180917300	19000	19000	19000	19000	0
10	20240708	191900	180917300	19000	19000	19000	19000	0
11	20240708	191800	180917300	19000	19000	19000	19000	0
12	20240708	191700	180917300	19000	19000	19000	19000	0
13	20240708	191600	180917300	19000	19000	19000	19000	0
14	20240708	191500	180917300	19000	19000	19000	19000	0
15	20240708	191400	180917300	19000	19000	19000	19000	0
16	20240708	191300	180917300	19000	19000	19000	19000	0
17	20240708	191200	180917300	19000	19000	19000	19000	0
18	20240708	191100	180917300	19000	19000	19000	19000	0
19	20240708	191000	180917300	19000	19000	19000	19000	0
20	20240708	190900	180917300	19000	19000	19000	19000	0
21	20240708	190800	180917300	19000	19000	19000	19000	0
22	20240708	190700	180917300	19000	19000	19000	19000	0
23	20240708	190600	180917300	19000	19000	19000	19000	0
24	20240708	190500	180917300	19000	19000	19000	19000	0
25	20240708	190400	180917300	19000	19000	19000	19000	0
26	20240708	190300	180917300	19000	19000	19000	19000	0
27	20240708	190200	180917300	19000	19000	19000	19000	0
28	20240708	190100	180917300	19000	19000	19000	19000	0
29	20240708	190000	180917300	19000	19000	19000	19000	0
30	20240708	185900	180917300	19000	19000	19000	19000	0
31	20240708	185800	180917300	19000	19000	19000	19000	0
32	20240708	185700	180917300	19000	19000	19000	19000	1506
33	20240708	185600	180917300	19000	19000	19000	19000	0
34	20240708	185500	180917300	19000	19000	19000	19000	0
35	20240708	185400	180917300	19000	19000	19000	19000	0
36	20240708	185300	180917300	19000	19000	19000	19000	0
37	20240708	185200	180917300	19000	19000	19000	19000	0
38	20240708	185100	180917300	19000	19000	19000	19000	0
39	20240708	185000	180917300	19000	19000	19000	19000	0
40	20240708	184900	180917300	19000	19000	19000	19000	0
41	20240708	184800	180917300	19000	19000	19000	19000	0
42	20240708	184700	180917300	19000	19000	19000	19000	0
43	20240708	184600	180917300	19000	19000	19000	19000	0
44	20240708	184500	180917300	19000	19000	19000	19000	0
45	20240708	184400	180917300	19000	19000	19000	19000	0
46	20240708	184300	180917300	19000	19000	19000	19000	0
47	20240708	184200	180917300	19000	19000	19000	19000	0
48	20240708	184100	180917300	19000	19000	19000	19000	0
49	20240708	184000	180917300	19000	19000	19000	19000	0
50	20240708	183900	180917300	19000	19000	19000	19000	0
51	20240708	183800	180917300	19000	19000	19000	19000	0
52	20240708	183700	180917300	19000	19000	19000	19000	0
53	20240708	183600	180917300	19000	19000	19000	19000	0
54	20240708	183500	180917300	19000	19000	19000	19000	0
55	20240708	183400	180917300	19000	19000	19000	19000	0
56	20240708	183300	180917300	19000	19000	19000	19000	0
57	20240708	183200	180917300	19000	19000	19000	19000	0
58	20240708	183100	180917300	19000	19000	19000	19000	0
59	20240708	183000	180917300	19000	19000	19000	19000	0
60	20240708	182900	180917300	19000	19000	19000	19000	0
61	20240708	182800	180917300	19000	19000	19000	19000	0
62	20240708	182700	180917300	19000	19000	19000	19000	1506
63	20240708	182600	180917300	19000	19000	19000	19000	0
64	20240708	182500	180917300	19000	19000	19000	19000	0
65	20240708	182400	180917300	19000	19000	19000	19000	0
66	20240708	182300	180917300	19000	19000	19000	19000	0
67	20240708	182200	180917300	19000	19000	19000	19000	0
68	20240708	182100	180917300	19000	19000	19000	19000	0
69	20240708	182000	180917300	19000	19000	19000	19000	0
70	20240708	181900	180917300	19000	19000	19000	19000	0
71	20240708	181800	180917300	19000	19000	19000	19000	0
72	20240708	181700	180917300	19000	19000	19000	19000	0
73	20240708	181600	180917300	19000	19000	19000	19000	0
74	20240708	181500	180917300	19000	19000	19000	19000	0
75	20240708	181400	180917300	19000	19000	19000	19000	0
76	20240708	181300	180917300	19000	19000	19000	19000	0
77	20240708	181200	180917300	19000	19000	19000	19000	0
78	20240708	181100	180917300	19000	19000	19000	19000	0
79	20240708	181000	180917300	19000	19000	19000	19000	0
80	20240708	180900	180917300	19000	19000	19000	19000	0
81	20240708	180800	180917300	19000	19000	19000	19000	0
82	20240708	180700	180917300	19000	19000	19000	19000	0
83	20240708	180600	180917300	19000	19000	19000	19000	0
84	20240708	180500	180917300	19000	19000	19000	19000	0
85	20240708	180400	180917300	19000	19000	19000	19000	0
86	20240708	180300	180917300	19000	19000	19000	19000	0
87	20240708	180200	180917300	19000	19000	19000	19000	0
88	20240708	180100	180917300	19000	19000	19000	19000	0
89	20240708	180000	180917300	19000	19000	19000	19000	0
90	20240708	175900	180917300	19000	19000	19000	19000	0
91	20240708	175800	180917300	19000	19000	19000	19000	0
92	20240708	175700	180917300	19000	19000	19000	19000	1506
93	20240708	175600	180917300	19000	19000	19000	19000	0
94	20240708	175500	180917300	19000	19000	19000	19000	0
95	20240708	175400	180917300	19000	19000	19000	19000	0
96	20240708	175300	180917300	19000	19000	19000	19000	0
97	20240708	175200	180917300	19000	19000	19000	19000	0
98	20240708	175100	180917300	19000	19000	19000	19000	0
99	20240708	175000	180917300	19000	19000	19000	19000	0
100	20240708	174900	180917300	19000	19000	19000	19000	0
101	20240708	174800	180917300	19000	19000	19000	19000	0
102	20240708	174700	180917300	19000	19000	19000	19000	0
103	20240708	174600	180917300	19000	19000	19000	19000	0
104	20240708	174500	180917300	19000	19000	19000	19000	0
105	20240708	174400	180917300	19000	19000	19000	19000	0
106	20240708	174300	180917300	19000	19000	19000	19000	0
107	20240708	174200	180917300	19000	19000	19000	19000	0
108	20240708	174100	180917300	19000	19000	19000	19000	0
109	20240708	174000	180917300	19000	19000	19000	19000	0
110	20240708	173900	180917300	19000	19000	19000	19000	0
111	20240708	173800	180917300	19000	19000	19000	19000	0
112	20240708	173700	180917300	19000	19000	19000	19000	0
113	20240708	173600	180917300	19000	19000	19000	19000	0
114	20240708	173500	180917300	19000	19000	19000	19000	0
115	20240708	173400	180917300	19000	19000	19000	19000	0
116	20240708	173300	180917300	19000	19000	19000	19000	0
117	20240708	173200	180917300	19000	19000	19000	19000	0
118	20240708	173100	180917300	19000	19000	19000	19000	0
119	20240708	173000	180917300	19000	19000	19000	19000	0
120	20240708	172900	180917300	19000	19000	19000	19000	0
121	20240708	172800	180917300	19000	19000	19000	19000	0
122	20240708	172700	180917300	19000	19000	19000	19000	1506
123	20240708	172600	180917300	19000	19000	19000	19000	0
124	20240708	172500	180917300	19000	19000	19000	19000	0
125	20240708	172400	180917300	19000	19000	19000	19000	0
126	20240708	172300	180917300	19000	19000	19000	19000	0
127	20240708	172200	180917300	19000	19000	19000	19000	0
128	20240708	172100	180917300	19000	19000	19000	19000	0
129	20240708	172000	180917300	19000	19000	19000	19000	0
130	20240708	171900	180917300	19000	19000	19000	19000	0
131	20240708	171800	180917300	19000	19000	19000	19000	0
132	20240708	171700	180917300	19000	19000	19000	19000	0
133	20240708	171600	180917300	19000	19000	19000	19000	0
134	20240708	171500	180917300	19000	19000	19000	19000	0
135	20240708	171400	180917300	19000	19000	19000	19000	0
136	20240708	171300	180917300	19000	19000	19000	19000	0
137	20240708	171200	180917300	19000	19000	19000	19000	0
138	20240708	171100	180917300	19000	19000	19000	19000	0
139	20240708	171000	180917300	19000	19000	19000	19000	0
140	20240708	170900	180917300	19000	19000	19000	19000	0
141	20240708	170800	180917300	19000	19000	19000	19000	0
142	20240708	170700	180917300	19000	19000	19000	19000	0
143	20240708	170600	180917300	19000	19000	19000	19000	0
144	20240708	170500	180917300	19000	19000	19000	19000	0
145	20240708	170400	180917300	19000	19000	19000	19000	0
146	20240708	170300	180917300	19000	19000	19000	19000	0
147	20240708	170200	180917300	19000	19000	19000	19000	0
148	20240708	170100	180917300	19000	19000	19000	19000	0
149	20240708	170000	180917300	19000	19000	19000	19000	0
150	20240708	165900	180917300	19000	19000	19000	19000	0
151	20240708	165800	180917300	19000	19000	19000	19000	0
152	20240708	165700	180917300	19000	19000	19000	19000	1506
153	20240708	165600	180917300	19000	19000	19000	19000	0
154	20240708	165500	180917300	19000	19000	19000	19000	0
155	20240708	165400	180917300	19000	19000	19000	19000	0
156	20240708	165300	180917300	19000	19000	19000	19000	0
157	20240708	165200	180917300	19000	19000	19000	19000	0
158	20240708	165100	180917300	19000	19000	19000	19000	0
159	20240708	165000	180917300	19000	19000	19000	19000	0
160	20240708	164900	180917300	19000	19000	19000	19000	0
161	20240708	164800	180917300	19000	19000	19000	19000	0
162	20240708	164700	180917300	19000	19000	19000	19000	0
163	20240708	164600	180917300	19000	19000	19000	19000	0
164	20240708	164500	180917300	19000	19000	19000	19000	0
165	20240708	164400	180917300	19000	19000	19000	19000	0
166	20240708	164300	180917300	19000	19000	19000	19000	0
167	20240708	164200	180917300	19000	19000	19000	19000	0
168	20240708	164100	180917300	19000	19000	19000	19000	0
169	20240708	164000	180917300	19000	19000	19000	19000	0
170	20240708	163900	180917300	19000	19000	19000	19000	0
171	20240708	163800	180917300	19000	19000	19000	19000	0
172	20240708	163700	180917300	19000	19000	19000	19000	0
173	20240708	163600	180917300	19000	19000	19000	19000	0
174	20240708	163500	180917300	19000	19000	19000	19000	0
175	20240708	163400	180917300	19000	19000	19000	19000	0
176	20240708	163300	180917300	19000	19000	19000	19000	0
177	20240708	163200	180917300	19000	19000	19000	19000	0
178	20240708	163100	180917300	19000	19000	19000	19000	0
179	20240708	163000	180917300	19000	19000	19000	19000	0
180	20240708	162900	180917300	19000	19000	19000	19000	0
181	20240708	162800	180917300	19000	19000	19000	19000	0
182	20240708	162700	180917300	19000	19000	19000	19000	1506
183	20240708	162600	180917300	19000	19000	19000	19000	0
184	20240708	162500	180917300	19000	19000	19000	19000	0
185	20240708	162400	180917300	19000	19000	19000	19000	0
186	20240708	162300	180917300	19000	19000	19000	19000	0
187	20240708	162200	180917300	19000	19000	19000	19000	0
188	20240708	162100	180917300	19000	19000	19000	19000	0
189	20240708	162000	180917300	19000	19000	19000	19000	0
190	20240708	161900	180917300	19000	19000	19000	19000	0
191	20240708	161800	180917300	19000	19000	19000	19000	0
192	20240708	161700	180917300	19000	19000	19000	19000	0
193	20240708	161600	180917300	19000	19000	19000	19000	0
194	20240708	161500	180917300	19000	19000	19000	19000	0
195	20240708	161400	180917300	19000	19000	19000	19000	0
196	20240708	161300	180917300	19000	19000	19000	19000	0
197	20240708	161200	180917300	19000	19000	19000	19000	0
198	20240708	161100	180917300	19000	19000	19000	19000	0
199	20240708	161000	180917300	19000	19000	19000	19000	0
200	20240708	160900	180917300	19000	19000	19000	19000	0
201	20240708	160800	180917300	19000	19000	19000	19000	0
202	20240708	160700	180917300	19000	19000	19000	19000	0
203	20240708	160600	180917300	19000	19000	19000	19000	0
204	20240708	160500	180917300	19000	19000	19000	19000	0
205	20240708	160400	180917300	19000	19000	19000	19000	0
206	20240708	160300	180917300	19000	19000	19000	19000	0
207	20240708	160200	180917300	19000	19000	19000	19000	0
208	20240708	160100	180917300	19000	19000	19000	19000	0
209	20240708	160000	180917300	19000	19000	19000	19000	0
210	20240708	155900	180917300	19000	19000	19000	19000	0
211	20240708	155800	180917300	19000	19000	19000	19000	0
212	20240708	155700	180917300	19000	19000	19000	19000	1506
213	20240708	155600	180917300	19000	19000	19000	19000	0
214	20240708	155500	180917300	19000	19000	19000	19000	0
215	20240708	155400	180917300	19000	19000	19000	19000	0
216	20240708	155300	180917300	19000	19000	19000	19000	0
217	20240708	155200	180917300	19000	19000	19000	19000	0
218	20240708	155100	180917300	19000	19000	19000	19000	0
219	20240708	155000	180917300	19000	19000	19000	19000	0
220	20240708	154900	180917300	19000	19000	19000	19000	0
221	20240708	154800	180917300	19000	19000	19000	19000	0
222	20240708	154700	180917300	19000	19000	19000	19000	0
223	20240708	154600	180917300	19000	19000	19000	19000	0
224	20240708	154500	180917300	19000	19000	19000	19000	0
225	20240708	154400	180917300	19000	19000	19000	19000	0
226	20240708	154300	180917300	19000	19000	19000	19000	0
227	20240708	154200	180917300	19000	19000	19000	19000	0
228	20240708	154100	180917300	19000	19000	19000	19000	0
229	20240708	154000	180917300	19000	19000	19000	19000	0
230	20240708	153900	180917300	19000	19000	19000	19000	0
231	20240708	153800	180917300	19000	19000	19000	19000	0
232	20240708	153700	180917300	19000	19000	19000	19000	0
233	20240708	153600	180917300	19000	19000	19000	19000	0
234	20240708	153500	180917300	19000	19000	19000	19000	0
235	20240708	153400	180917300	19000	19000	19000	19000	0
236	20240708	153300	180917300	19000	19000	19000	19000	0
237	20240708	153200	180917300	19000	19000	19000	19000	0
238	20240708	153100	180917300	19000	19000	19000	19000	0
239	20240708	153000	180917300	19000	19000	19000	19000	1506
240	20240708	152900	152303300	18970	18970	18970	18970	0
241	20240708	152800	152303300	18970	18970	18970	18970	0
242	20240708	152700	152303300	18970	18970	18970	18970	0
243	20240708	152600	152303300	18970	18970	18970	18970	0
244	20240708	152500	152303300	18970	18970	18970	18970	0
245	20240708	152400	152303300	18970	18970	18970	18970	0
246	20240708	152300	152303300	18970	18970	18970	18970	0
247	20240708	152200	152303300	18970	18970	18970	18970	0
248	20240708	152100	152303300	18970	18970	18970	18970	0
249	20240708	152000	152303300	18970	18970	18970	18970	0
250	20240708	151900	152303300	18970	18980	18990	18970	32
251	20240708	151800	151696040	18990	18980	18990	18980	160
252	20240708	151700	148658240	18980	18980	18980	18980	2
253	20240708	151600	148620280	19000	19000	19000	19000	1
254	20240708	151500	148601280	18980	18980	18980	18980	3
255	20240708	151400	148544340	19000	19000	19000	19000	5
256	20240708	151300	148449340	19000	19000	19000	19000	15
257	20240708	151200	148164340	18980	18980	18980	18980	0
258	20240708	151100	148164340	18980	18980	18980	18980	0
259	20240708	151000	148164340	18980	18980	18980	18980	2
260	20240708	150900	148126380	19010	19010	19010	19010	0
261	20240708	150800	148126380	19010	18990	19010	18990	2
262	20240708	150700	148088380	19010	19010	19010	19010	0
263	20240708	150600	148088380	19010	18990	19010	18990	101
264	20240708	150500	146168760	19000	19000	19000	19000	0
265	20240708	150400	146168760	19000	19000	19000	19000	0
266	20240708	150300	146168760	19000	19000	19000	19000	0
267	20240708	150200	146168760	19000	18990	19000	18990	9
268	20240708	150100	145997820	18990	18990	18990	18990	0
269	20240708	150000	145997820	18990	18990	18990	18990	0
270	20240708	145900	145997820	18990	18990	18990	18990	0
271	20240708	145800	145997820	18990	18990	18990	18990	1
272	20240708	145700	145978830	18980	18980	18980	18980	0
273	20240708	145600	145978830	18980	18980	18980	18980	300
274	20240708	145500	140284830	18980	18980	18980	18980	0
275	20240708	145400	140284830	18980	18980	18980	18980	200
276	20240708	145300	136488830	19000	19000	19000	19000	0
277	20240708	145200	136488830	19000	19000	19000	19000	0
278	20240708	145100	136488830	19000	19000	19000	19000	0
279	20240708	145000	136488830	19000	18970	19000	18970	3
280	20240708	144900	136431870	19000	18980	19000	18980	182
281	20240708	144800	132975510	18980	18980	18980	18980	0
282	20240708	144700	132975510	18980	18980	18980	18980	0
283	20240708	144600	132975510	18980	18990	18990	18980	150
284	20240708	144500	130127500	19000	19000	19000	19000	0
285	20240708	144400	130127500	19000	19000	19000	19000	0
286	20240708	144300	130127500	19000	19000	19000	19000	0
287	20240708	144200	130127500	19000	19000	19000	19000	0
288	20240708	144100	130127500	19000	19000	19000	19000	0
289	20240708	144000	130127500	19000	19000	19000	19000	0
290	20240708	143900	130127500	19000	19000	19000	19000	0
291	20240708	143800	130127500	19000	19000	19000	19000	5
292	20240708	143700	130032500	19000	19000	19000	19000	1
293	20240708	143600	130013500	19000	19000	19000	19000	0
294	20240708	143500	130013500	19000	19000	19000	19000	0
295	20240708	143400	130013500	19000	19000	19000	19000	2
296	20240708	143300	129975500	19000	19000	19000	19000	1
297	20240708	143200	129956500	19000	19000	19000	19000	2
298	20240708	143100	129918500	19010	19010	19010	19000	3
299	20240708	143000	129861480	19000	19000	19010	19000	5
300	20240708	142900	129766460	19010	19010	19010	19010	1
301	20240708	142800	129747450	18990	18970	18990	18960	6
302	20240708	142700	129633650	19010	19010	19010	19010	0
303	20240708	142600	129633650	19010	19010	19010	19010	0
304	20240708	142500	129633650	19010	19010	19010	19010	0
305	20240708	142400	129633650	19010	18990	19010	18990	151
306	20240708	142300	126763160	19010	18990	19010	18990	101
307	20240708	142200	124844080	18970	18970	18970	18970	0
308	20240708	142100	124844080	18970	18990	19000	18970	4
309	20240708	142000	124768150	18960	18960	18960	18960	0
310	20240708	141900	124768150	18960	18960	18960	18960	0
311	20240708	141800	124768150	18960	18960	18960	18960	0
312	20240708	141700	124768150	18960	18990	18990	18960	100
313	20240708	141600	122871280	19000	19000	19000	19000	5
314	20240708	141500	122776280	19000	19000	19000	19000	0
315	20240708	141400	122776280	19000	19000	19000	19000	0
316	20240708	141300	122776280	19000	19000	19000	19000	0
317	20240708	141200	122776280	19000	19000	19000	19000	0
318	20240708	141100	122776280	19000	19000	19000	19000	0
319	20240708	141000	122776280	19000	19000	19000	19000	0
320	20240708	140900	122776280	19000	19000	19000	19000	0
321	20240708	140800	122776280	19000	18990	19000	18990	4
322	20240708	140700	122700300	18990	18990	18990	18990	10
323	20240708	140600	122510400	19000	19000	19000	19000	0
324	20240708	140500	122510400	19000	19000	19010	19000	16
325	20240708	140400	122206310	19010	19010	19010	19000	12
326	20240708	140300	121978250	19000	18990	19010	18990	54
327	20240708	140200	120951820	19010	18990	19010	18990	305
328	20240708	140100	115159850	18990	19000	19000	18990	30
329	20240708	140000	114589860	19010	19010	19010	19010	0
330	20240708	135900	114589860	19010	19010	19010	19010	0
331	20240708	135800	114589860	19010	19010	19010	19010	0
332	20240708	135700	114589860	19010	19010	19010	19010	0
333	20240708	135600	114589860	19010	19010	19010	19010	0
334	20240708	135500	114589860	19010	19010	19010	19010	0
335	20240708	135400	114589860	19010	19010	19010	19010	0
336	20240708	135300	114589860	19010	19010	19010	19010	0
337	20240708	135200	114589860	19010	19000	19010	19000	2
338	20240708	135100	114551850	19010	19010	19010	19010	0
339	20240708	135000	114551850	19010	19010	19010	19010	0
340	20240708	134900	114551850	19010	19010	19010	19010	0
341	20240708	134800	114551850	19010	19010	19010	19010	0
342	20240708	134700	114551850	19010	19010	19010	19010	0
343	20240708	134600	114551850	19010	19010	19010	19010	0
344	20240708	134500	114551850	19010	19010	19010	19010	0
345	20240708	134400	114551850	19010	19010	19010	19010	0
346	20240708	134300	114551850	19010	19010	19010	19010	0
347	20240708	134200	114551850	19010	19010	19010	19010	0
348	20240708	134100	114551850	19010	19010	19010	19010	0
349	20240708	134000	114551850	19010	19010	19010	19010	20
350	20240708	133900	114171650	19020	19020	19020	19020	0
351	20240708	133800	114171650	19020	19020	19020	19020	0
352	20240708	133700	114171650	19020	19020	19020	19020	0
353	20240708	133600	114171650	19020	19020	19020	19020	0
354	20240708	133500	114171650	19020	19020	19020	19020	0
355	20240708	133400	114171650	19020	19020	19020	19020	1
356	20240708	133300	114152630	19010	19010	19010	19010	6
357	20240708	133200	114038570	19010	19010	19010	19010	1
358	20240708	133100	114019560	19000	19000	19000	19000	0
359	20240708	133000	114019560	19000	19000	19000	19000	5
360	20240708	132900	113924560	19000	19000	19000	19000	0
361	20240708	132800	113924560	19000	19000	19000	19000	0
362	20240708	132700	113924560	19000	19000	19000	19000	56
363	20240708	132600	112860560	19000	19000	19000	19000	36
364	20240708	132500	112176560	19000	19000	19000	19000	0
365	20240708	132400	112176560	19000	19000	19000	19000	0
366	20240708	132300	112176560	19000	19000	19000	19000	2
367	20240708	132200	112138560	19010	19010	19010	19010	0
368	20240708	132100	112138560	19010	19010	19010	19010	0
369	20240708	132000	112138560	19010	19010	19010	19010	0
370	20240708	131900	112138560	19010	19010	19010	19010	0
371	20240708	131800	112138560	19010	19010	19010	19010	0
372	20240708	131700	112138560	19010	19010	19010	19010	13
373	20240708	131600	111891430	19010	19010	19010	19010	0
374	20240708	131500	111891430	19010	19010	19010	19010	0
375	20240708	131400	111891430	19010	19010	19010	19010	0
376	20240708	131300	111891430	19010	19010	19010	19010	0
377	20240708	131200	111891430	19010	19010	19010	19010	0
378	20240708	131100	111891430	19010	19010	19010	19010	0
379	20240708	131000	111891430	19010	19010	19010	19010	163
380	20240708	130900	108792800	19010	19010	19010	19010	0
381	20240708	130800	108792800	19010	19010	19010	19010	0
382	20240708	130700	108792800	19010	19010	19010	19010	0
383	20240708	130600	108792800	19010	19010	19010	19010	0
384	20240708	130500	108792800	19010	19010	19010	19010	0
385	20240708	130400	108792800	19010	19010	19010	19010	40
386	20240708	130300	108032400	19010	19010	19010	19010	0
387	20240708	130200	108032400	19010	19010	19010	19010	0
388	20240708	130100	108032400	19010	19010	19010	19010	0
389	20240708	130000	108032400	19010	19010	19010	19010	1
390	20240708	125900	108013390	19010	19010	19010	19010	0
391	20240708	125800	108013390	19010	19010	19010	19010	0
392	20240708	125700	108013390	19010	19010	19010	19010	0
393	20240708	125600	108013390	19010	19010	19010	19010	1
394	20240708	125500	107994380	19000	19000	19000	19000	20
395	20240708	125400	107614380	19010	19010	19010	19010	0
396	20240708	125300	107614380	19010	19010	19010	19010	0
397	20240708	125200	107614380	19010	19010	19010	19010	0
398	20240708	125100	107614380	19010	19010	19010	19010	0
399	20240708	125000	107614380	19010	19010	19010	19010	0
400	20240708	124900	107614380	19010	19010	19010	19010	0
401	20240708	124800	107614380	19010	19010	19010	19010	0
402	20240708	124700	107614380	19010	19010	19010	19010	1
403	20240708	124600	107595370	19000	19000	19000	19000	20
404	20240708	124500	107215370	19000	18990	19000	18990	2
405	20240708	124400	107177380	19000	19000	19000	19000	2
406	20240708	124300	107139380	18990	18990	18990	18990	16
407	20240708	124200	106835540	19000	19000	19000	19000	0
408	20240708	124100	106835540	19000	19000	19000	19000	10
409	20240708	124000	106645540	19000	19000	19000	19000	0
410	20240708	123900	106645540	19000	19000	19000	19000	0
411	20240708	123800	106645540	19000	19000	19000	19000	0
412	20240708	123700	106645540	19000	19000	19000	19000	0
413	20240708	123600	106645540	19000	19000	19000	19000	0
414	20240708	123500	106645540	19000	19000	19000	19000	2
415	20240708	123400	106607540	19020	19010	19020	19010	8
416	20240708	123300	106455420	19020	19020	19020	19010	26
417	20240708	123200	105960980	19010	19010	19020	19010	5
418	20240708	123100	105865910	19020	19010	19020	19010	2
419	20240708	123000	105827880	19010	19000	19020	19000	14
420	20240708	122900	105561730	19020	19020	19020	18990	11
421	20240708	122800	105352630	19010	19000	19020	19000	12
422	20240708	122700	105124480	19020	19020	19020	19020	0
423	20240708	122600	105124480	19020	19020	19020	19020	0
424	20240708	122500	105124480	19020	19020	19020	19020	0
425	20240708	122400	105124480	19020	19020	19020	19010	171
426	20240708	122300	101873710	19020	19020	19020	19020	0
427	20240708	122200	101873710	19020	19020	19020	19020	10
428	20240708	122100	101683510	19020	19020	19020	19020	0
429	20240708	122000	101683510	19020	19020	19020	19020	2
430	20240708	121900	101645470	19020	19020	19020	19020	5
431	20240708	121800	101550370	19020	19020	19020	19020	0
432	20240708	121700	101550370	19020	19020	19020	19020	0
433	20240708	121600	101550370	19020	19000	19020	19000	45
434	20240708	121500	100694830	19010	19000	19010	19000	201
435	20240708	121400	96873830	19010	19010	19010	19010	0
436	20240708	121300	96873830	19010	19000	19010	19000	3
437	20240708	121200	96816820	19010	19010	19010	19010	0
438	20240708	121100	96816820	19010	19000	19010	19000	2
439	20240708	121000	96778810	19000	18960	19000	18960	24
440	20240708	120900	96323640	19010	19010	19010	19010	0
441	20240708	120800	96323640	19010	19010	19010	19010	0
442	20240708	120700	96323640	19010	19010	19010	19010	0
443	20240708	120600	96323640	19010	19010	19010	19010	0
444	20240708	120500	96323640	19010	19010	19010	19010	0
445	20240708	120400	96323640	19010	18970	19010	18970	1082
446	20240708	120300	75761280	18980	18980	18980	18980	0
447	20240708	120200	75761280	18980	18980	18980	18980	41
448	20240708	120100	74983100	18980	18980	18980	18980	1
449	20240708	120000	74964120	18980	18980	18980	18980	0
450	20240708	115900	74964120	18980	18980	18980	18980	0
451	20240708	115800	74964120	18980	18990	18990	18980	39
452	20240708	115700	74223530	18990	18990	18990	18990	0
453	20240708	115600	74223530	18990	18990	18990	18990	1
454	20240708	115500	74204540	18990	18990	18990	18990	1
455	20240708	115400	74185550	18990	18990	18990	18990	0
456	20240708	115300	74185550	18990	18980	18990	18980	223
457	20240708	115200	69951870	18970	18970	18970	18970	0
458	20240708	115100	69951870	18970	18970	18970	18970	0
459	20240708	115000	69951870	18970	18970	18970	18970	0
460	20240708	114900	69951870	18970	18960	18970	18960	490
461	20240708	114800	60656580	18970	18970	18970	18970	0
462	20240708	114700	60656580	18970	18970	18970	18970	0
463	20240708	114600	60656580	18970	18970	18970	18970	0
464	20240708	114500	60656580	18970	18960	18970	18960	8
465	20240708	114400	60504830	18970	18960	18970	18960	4
466	20240708	114300	60428960	18970	18960	18970	18960	404
467	20240708	114200	52766810	18970	18970	18970	18970	0
468	20240708	114100	52766810	18970	18970	18970	18970	0
469	20240708	114000	52766810	18970	18970	18970	18970	0
470	20240708	113900	52766810	18970	18970	18970	18970	0
471	20240708	113800	52766810	18970	18970	18970	18970	0
472	20240708	113700	52766810	18970	18970	18970	18970	0
473	20240708	113600	52766810	18970	18970	18970	18970	0
474	20240708	113500	52766810	18970	18970	18970	18970	0
475	20240708	113400	52766810	18970	18970	18970	18970	0
476	20240708	113300	52766810	18970	18960	18970	18960	2
477	20240708	113200	52728880	18950	18950	18950	18950	0
478	20240708	113100	52728880	18950	18950	18950	18950	2
479	20240708	113000	52690980	18970	18970	18970	18970	0
480	20240708	112900	52690980	18970	18960	18970	18960	2
481	20240708	112800	52653050	18970	18970	18970	18970	0
482	20240708	112700	52653050	18970	18970	18970	18970	0
483	20240708	112600	52653050	18970	18970	18970	18970	0
484	20240708	112500	52653050	18970	18970	18970	18970	0
485	20240708	112400	52653050	18970	18970	18970	18970	2
486	20240708	112300	52615110	18970	18960	18970	18960	2
487	20240708	112200	52577180	18960	18960	18960	18960	50
488	20240708	112100	51629180	18950	18950	18950	18950	0
489	20240708	112000	51629180	18950	18950	18950	18950	0
490	20240708	111900	51629180	18950	18950	18950	18950	0
491	20240708	111800	51629180	18950	18950	18950	18950	0
492	20240708	111700	51629180	18950	18950	18950	18950	0
493	20240708	111600	51629180	18950	18950	18950	18950	0
494	20240708	111500	51629180	18950	18950	18950	18950	0
495	20240708	111400	51629180	18950	18950	18950	18950	0
496	20240708	111300	51629180	18950	18950	18950	18950	0
497	20240708	111200	51629180	18950	18950	18950	18950	0
498	20240708	111100	51629180	18950	18950	18950	18950	0
499	20240708	111000	51629180	18950	18950	18950	18950	0
500	20240708	110900	51629180	18950	18950	18950	18950	0
501	20240708	110800	51629180	18950	18950	18950	18950	9
502	20240708	110700	51458630	18950	18950	18950	18950	0
503	20240708	110600	51458630	18950	18950	18950	18950	0
504	20240708	110500	51458630	18950	18950	18950	18950	0
505	20240708	110400	51458630	18950	18950	18950	18950	11
506	20240708	110300	51250180	18950	18950	18950	18950	0
507	20240708	110200	51250180	18950	18950	18950	18950	0
508	20240708	110100	51250180	18950	18950	18950	18950	1
509	20240708	110000	51231230	18950	18950	18950	18950	0
510	20240708	105900	51231230	18950	18950	18950	18950	0
511	20240708	105800	51231230	18950	18950	18950	18950	0
512	20240708	105700	51231230	18950	18950	18950	18950	50
513	20240708	105600	50283730	18950	18950	18950	18950	0
514	20240708	105500	50283730	18950	18950	18950	18950	1
515	20240708	105400	50264780	18970	18970	18970	18970	0
516	20240708	105300	50264780	18970	18960	18970	18960	8
517	20240708	105200	50113060	18970	18960	18970	18960	8
518	20240708	105100	49961340	18970	18960	18970	18960	2
519	20240708	105000	49923410	18970	18970	18970	18970	0
520	20240708	104900	49923410	18970	18970	18970	18970	0
521	20240708	104800	49923410	18970	18970	18970	18970	0
522	20240708	104700	49923410	18970	18960	18970	18950	97
523	20240708	104600	48084740	18970	18970	18970	18970	0
524	20240708	104500	48084740	18970	18960	18970	18960	4
525	20240708	104400	48008880	18960	18960	18960	18960	97
526	20240708	104300	46169760	18970	18970	18970	18970	117
527	20240708	104200	43950270	18980	18980	18980	18980	0
528	20240708	104100	43950270	18980	18980	18980	18980	0
529	20240708	104000	43950270	18980	18980	18980	18980	3
530	20240708	103900	43893330	18980	18980	18980	18980	0
531	20240708	103800	43893330	18980	18980	18980	18980	50
532	20240708	103700	42944330	18980	18980	18980	18980	0
533	20240708	103600	42944330	18980	18980	18980	18980	0
534	20240708	103500	42944330	18980	18980	18980	18980	2
535	20240708	103400	42906370	18980	18980	18980	18980	1
536	20240708	103300	42887390	18970	18970	18970	18970	1
537	20240708	103200	42868420	18980	18970	18980	18970	6
538	20240708	103100	42754580	18970	18970	18970	18970	60
539	20240708	103000	41616380	18970	18970	18970	18970	0
540	20240708	102900	41616380	18970	18970	18970	18970	0
541	20240708	102800	41616380	18970	18970	18970	18970	30
542	20240708	102700	41047280	18970	18970	18970	18970	1
543	20240708	102600	41028310	18970	18970	18970	18970	0
544	20240708	102500	41028310	18970	18970	18970	18970	0
545	20240708	102400	41028310	18970	18970	18970	18970	2
546	20240708	102300	40990370	18960	18960	18960	18960	14
547	20240708	102200	40724930	18960	18960	18960	18960	0
548	20240708	102100	40724930	18960	18960	18960	18960	8
549	20240708	102000	40573250	18970	18970	18970	18970	1
550	20240708	101900	40554280	18970	18970	18970	18970	2
551	20240708	101800	40516340	18960	18970	18970	18960	35
552	20240708	101700	39852490	18970	18970	18970	18970	0
553	20240708	101600	39852490	18970	18970	18970	18970	1
554	20240708	101500	39833520	18970	18970	18970	18970	0
555	20240708	101400	39833520	18970	18970	18970	18970	0
556	20240708	101300	39833520	18970	18970	18970	18970	0
557	20240708	101200	39833520	18970	18970	18970	18970	2
558	20240708	101100	39795580	18960	18970	18970	18960	14
559	20240708	101000	39530130	18980	18980	18980	18980	0
560	20240708	100900	39530130	18980	18980	18980	18980	1
561	20240708	100800	39511150	18980	18980	18980	18980	0
562	20240708	100700	39511150	18980	18980	18980	18980	0
563	20240708	100600	39511150	18980	18960	18980	18960	4
564	20240708	100500	39435260	18980	18960	18980	18960	5
565	20240708	100400	39340400	18980	18980	18980	18960	3
566	20240708	100300	39283480	18950	18970	18980	18940	354
567	20240708	100200	32575530	18980	18980	18980	18980	0
568	20240708	100100	32575530	18980	18980	18980	18980	0
569	20240708	100000	32575530	18980	18970	18980	18970	4
570	20240708	095900	32499630	18980	18950	18980	18950	97
571	20240708	095800	30661450	18940	18940	18940	18940	0
572	20240708	095700	30661450	18940	18940	18940	18940	0
573	20240708	095600	30661450	18940	18940	18940	18940	0
574	20240708	095500	30661450	18940	18940	18940	18940	0
575	20240708	095400	30661450	18940	18940	18940	18940	19
576	20240708	095300	30301590	18940	18940	18940	18940	0
577	20240708	095200	30301590	18940	18940	18940	18940	0
578	20240708	095100	30301590	18940	18940	18940	18940	1
579	20240708	095000	30282650	18950	18950	18950	18950	0
580	20240708	094900	30282650	18950	18940	18950	18940	3
581	20240708	094800	30225810	18920	18920	18920	18920	0
582	20240708	094700	30225810	18920	18920	18920	18920	6
583	20240708	094600	30112290	18920	18920	18920	18920	9
584	20240708	094500	29942010	18920	18920	18920	18920	0
585	20240708	094400	29942010	18920	18920	18920	18920	2
586	20240708	094300	29904170	18940	18960	18960	18940	100
587	20240708	094200	28010150	18980	18940	18980	18940	2
588	20240708	094100	27972230	18920	18920	18920	18920	139
589	20240708	094000	25342350	18920	18930	18930	18920	401
590	20240708	093900	17753730	18980	18970	18980	18970	3
591	20240708	093800	17696810	18980	18980	18980	18980	1
592	20240708	093700	17677830	18950	18970	18970	18950	2
593	20240708	093600	17639910	18980	18980	18980	18980	0
594	20240708	093500	17639910	18980	18980	18980	18980	0
595	20240708	093400	17639910	18980	18970	18980	18950	3
596	20240708	093300	17583010	18980	18980	18980	18980	0
597	20240708	093200	17583010	18980	18980	18980	18980	0
598	20240708	093100	17583010	18980	18980	18980	18980	0
599	20240708	093000	17583010	18980	18950	18980	18950	2
600	20240708	092900	17545080	18920	18920	18920	18920	0
601	20240708	092800	17545080	18920	18930	18930	18920	255
602	20240708	092700	12719970	18950	18950	18950	18950	100
603	20240708	092600	10824970	18950	18920	18950	18920	72
604	20240708	092500	9461100	18920	18920	18920	18920	207
605	20240708	092400	5544660	18920	18920	18920	18920	10
606	20240708	092300	5355460	18940	18940	18940	18940	1
607	20240708	092200	5336520	18920	18920	18920	18920	0
608	20240708	092100	5336520	18920	18920	18920	18920	109
609	20240708	092000	3274240	18950	18950	18950	18950	0
610	20240708	091900	3274240	18950	18930	18950	18930	16
611	20240708	091800	2971080	18950	18920	18950	18920	33
612	20240708	091700	2346680	18920	18920	18920	18920	29
613	20240708	091600	1798000	18920	18920	18920	18920	3
614	20240708	091500	1741240	18990	18990	18990	18990	0
615	20240708	091400	1741240	18990	18990	18990	18990	0
616	20240708	091300	1741240	18990	18990	18990	18990	0
617	20240708	091200	1741240	18990	18990	18990	18990	2
618	20240708	091100	1703260	18990	18990	18990	18990	1
619	20240708	091000	1684270	18910	18910	18910	18910	25
620	20240708	090900	1211520	18990	18990	18990	18990	1
621	20240708	090800	1192530	18900	18900	18900	18900	1
622	20240708	090700	1173630	18900	18900	18900	18900	0
623	20240708	090600	1173630	18900	18900	18900	18900	0
624	20240708	090500	1173630	18900	18900	18900	18900	0
625	20240708	090400	1173630	18900	18900	18900	18900	19
626	20240708	090300	814530	18940	18960	18960	18940	39
627	20240708	090200	75840	18960	18960	18960	18960	0
628	20240708	090100	75840	18960	18960	18960	18960	0
629	20240708	090000	75840	18960	18960	18960	18960	4