KissMeData/271980/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210900	98683120	15530	15530	15530	15530	66
3	20240709	210800	98683120	15530	15530	15530	15530	0
4	20240709	210700	98683120	15530	15530	15530	15530	0
5	20240709	210600	98683120	15530	15530	15530	15530	0
6	20240709	210500	98683120	15530	15530	15530	15530	0
7	20240709	210400	98683120	15530	15530	15530	15530	0
8	20240709	210300	98683120	15530	15530	15530	15530	0
9	20240709	210200	98683120	15530	15530	15530	15530	0
10	20240709	210100	98683120	15530	15530	15530	15530	0
11	20240709	210000	98683120	15530	15530	15530	15530	0
12	20240709	205900	98683120	15530	15530	15530	15530	0
13	20240709	205800	98683120	15530	15530	15530	15530	0
14	20240709	205700	98683120	15530	15530	15530	15530	0
15	20240709	205600	98683120	15530	15530	15530	15530	0
16	20240709	205500	98683120	15530	15530	15530	15530	0
17	20240709	205400	98683120	15530	15530	15530	15530	0
18	20240709	205300	98683120	15530	15530	15530	15530	0
19	20240709	205200	98683120	15530	15530	15530	15530	0
20	20240709	205100	98683120	15530	15530	15530	15530	0
21	20240709	205000	98683120	15530	15530	15530	15530	0
22	20240709	204900	98683120	15530	15530	15530	15530	0
23	20240709	204800	98683120	15530	15530	15530	15530	0
24	20240709	204700	98683120	15530	15530	15530	15530	0
25	20240709	204600	98683120	15530	15530	15530	15530	0
26	20240709	204500	98683120	15530	15530	15530	15530	0
27	20240709	204400	98683120	15530	15530	15530	15530	0
28	20240709	204300	98683120	15530	15530	15530	15530	0
29	20240709	204200	98683120	15530	15530	15530	15530	0
30	20240709	204100	98683120	15530	15530	15530	15530	0
31	20240709	204000	98683120	15530	15530	15530	15530	0
32	20240709	203900	98683120	15530	15530	15530	15530	66
33	20240709	203800	98683120	15530	15530	15530	15530	0
34	20240709	203700	98683120	15530	15530	15530	15530	0
35	20240709	203600	98683120	15530	15530	15530	15530	0
36	20240709	203500	98683120	15530	15530	15530	15530	0
37	20240709	203400	98683120	15530	15530	15530	15530	0
38	20240709	203300	98683120	15530	15530	15530	15530	0
39	20240709	203200	98683120	15530	15530	15530	15530	0
40	20240709	203100	98683120	15530	15530	15530	15530	0
41	20240709	203000	98683120	15530	15530	15530	15530	0
42	20240709	202900	98683120	15530	15530	15530	15530	0
43	20240709	202800	98683120	15530	15530	15530	15530	0
44	20240709	202700	98683120	15530	15530	15530	15530	0
45	20240709	202600	98683120	15530	15530	15530	15530	0
46	20240709	202500	98683120	15530	15530	15530	15530	0
47	20240709	202400	98683120	15530	15530	15530	15530	0
48	20240709	202300	98683120	15530	15530	15530	15530	0
49	20240709	202200	98683120	15530	15530	15530	15530	0
50	20240709	202100	98683120	15530	15530	15530	15530	0
51	20240709	202000	98683120	15530	15530	15530	15530	0
52	20240709	201900	98683120	15530	15530	15530	15530	0
53	20240709	201800	98683120	15530	15530	15530	15530	0
54	20240709	201700	98683120	15530	15530	15530	15530	0
55	20240709	201600	98683120	15530	15530	15530	15530	0
56	20240709	201500	98683120	15530	15530	15530	15530	0
57	20240709	201400	98683120	15530	15530	15530	15530	0
58	20240709	201300	98683120	15530	15530	15530	15530	0
59	20240709	201200	98683120	15530	15530	15530	15530	0
60	20240709	201100	98683120	15530	15530	15530	15530	0
61	20240709	201000	98683120	15530	15530	15530	15530	0
62	20240709	200900	98683120	15530	15530	15530	15530	66
63	20240709	200800	98683120	15530	15530	15530	15530	0
64	20240709	200700	98683120	15530	15530	15530	15530	0
65	20240709	200600	98683120	15530	15530	15530	15530	0
66	20240709	200500	98683120	15530	15530	15530	15530	0
67	20240709	200400	98683120	15530	15530	15530	15530	0
68	20240709	200300	98683120	15530	15530	15530	15530	0
69	20240709	200200	98683120	15530	15530	15530	15530	0
70	20240709	200100	98683120	15530	15530	15530	15530	0
71	20240709	200000	98683120	15530	15530	15530	15530	0
72	20240709	195900	98683120	15530	15530	15530	15530	0
73	20240709	195800	98683120	15530	15530	15530	15530	0
74	20240709	195700	98683120	15530	15530	15530	15530	0
75	20240709	195600	98683120	15530	15530	15530	15530	0
76	20240709	195500	98683120	15530	15530	15530	15530	0
77	20240709	195400	98683120	15530	15530	15530	15530	0
78	20240709	195300	98683120	15530	15530	15530	15530	0
79	20240709	195200	98683120	15530	15530	15530	15530	0
80	20240709	195100	98683120	15530	15530	15530	15530	0
81	20240709	195000	98683120	15530	15530	15530	15530	0
82	20240709	194900	98683120	15530	15530	15530	15530	0
83	20240709	194800	98683120	15530	15530	15530	15530	0
84	20240709	194700	98683120	15530	15530	15530	15530	0
85	20240709	194600	98683120	15530	15530	15530	15530	0
86	20240709	194500	98683120	15530	15530	15530	15530	0
87	20240709	194400	98683120	15530	15530	15530	15530	0
88	20240709	194300	98683120	15530	15530	15530	15530	0
89	20240709	194200	98683120	15530	15530	15530	15530	0
90	20240709	194100	98683120	15530	15530	15530	15530	0
91	20240709	194000	98683120	15530	15530	15530	15530	0
92	20240709	193900	98683120	15530	15530	15530	15530	66
93	20240709	193800	98683120	15530	15530	15530	15530	0
94	20240709	193700	98683120	15530	15530	15530	15530	0
95	20240709	193600	98683120	15530	15530	15530	15530	0
96	20240709	193500	98683120	15530	15530	15530	15530	0
97	20240709	193400	98683120	15530	15530	15530	15530	0
98	20240709	193300	98683120	15530	15530	15530	15530	0
99	20240709	193200	98683120	15530	15530	15530	15530	0
100	20240709	193100	98683120	15530	15530	15530	15530	0
101	20240709	193000	98683120	15530	15530	15530	15530	0
102	20240709	192900	98683120	15530	15530	15530	15530	0
103	20240709	192800	98683120	15530	15530	15530	15530	0
104	20240709	192700	98683120	15530	15530	15530	15530	0
105	20240709	192600	98683120	15530	15530	15530	15530	0
106	20240709	192500	98683120	15530	15530	15530	15530	0
107	20240709	192400	98683120	15530	15530	15530	15530	0
108	20240709	192300	98683120	15530	15530	15530	15530	0
109	20240709	192200	98683120	15530	15530	15530	15530	0
110	20240709	192100	98683120	15530	15530	15530	15530	0
111	20240709	192000	98683120	15530	15530	15530	15530	0
112	20240709	191900	98683120	15530	15530	15530	15530	0
113	20240709	191800	98683120	15530	15530	15530	15530	0
114	20240709	191700	98683120	15530	15530	15530	15530	0
115	20240709	191600	98683120	15530	15530	15530	15530	0
116	20240709	191500	98683120	15530	15530	15530	15530	0
117	20240709	191400	98683120	15530	15530	15530	15530	0
118	20240709	191300	98683120	15530	15530	15530	15530	0
119	20240709	191200	98683120	15530	15530	15530	15530	0
120	20240709	191100	98683120	15530	15530	15530	15530	0
121	20240709	191000	98683120	15530	15530	15530	15530	0
122	20240709	190900	98683120	15530	15530	15530	15530	66
123	20240709	190800	98683120	15530	15530	15530	15530	0
124	20240709	190700	98683120	15530	15530	15530	15530	0
125	20240709	190600	98683120	15530	15530	15530	15530	0
126	20240709	190500	98683120	15530	15530	15530	15530	0
127	20240709	190400	98683120	15530	15530	15530	15530	0
128	20240709	190300	98683120	15530	15530	15530	15530	0
129	20240709	190200	98683120	15530	15530	15530	15530	0
130	20240709	190100	98683120	15530	15530	15530	15530	0
131	20240709	190000	98683120	15530	15530	15530	15530	0
132	20240709	185900	98683120	15530	15530	15530	15530	0
133	20240709	185800	98683120	15530	15530	15530	15530	0
134	20240709	185700	98683120	15530	15530	15530	15530	0
135	20240709	185600	98683120	15530	15530	15530	15530	0
136	20240709	185500	98683120	15530	15530	15530	15530	0
137	20240709	185400	98683120	15530	15530	15530	15530	0
138	20240709	185300	98683120	15530	15530	15530	15530	0
139	20240709	185200	98683120	15530	15530	15530	15530	0
140	20240709	185100	98683120	15530	15530	15530	15530	0
141	20240709	185000	98683120	15530	15530	15530	15530	0
142	20240709	184900	98683120	15530	15530	15530	15530	0
143	20240709	184800	98683120	15530	15530	15530	15530	0
144	20240709	184700	98683120	15530	15530	15530	15530	0
145	20240709	184600	98683120	15530	15530	15530	15530	0
146	20240709	184500	98683120	15530	15530	15530	15530	0
147	20240709	184400	98683120	15530	15530	15530	15530	0
148	20240709	184300	98683120	15530	15530	15530	15530	0
149	20240709	184200	98683120	15530	15530	15530	15530	0
150	20240709	184100	98683120	15530	15530	15530	15530	0
151	20240709	184000	98683120	15530	15530	15530	15530	0
152	20240709	183900	98683120	15530	15530	15530	15530	66
153	20240709	183800	98683120	15530	15530	15530	15530	0
154	20240709	183700	98683120	15530	15530	15530	15530	0
155	20240709	183600	98683120	15530	15530	15530	15530	0
156	20240709	183500	98683120	15530	15530	15530	15530	0
157	20240709	183400	98683120	15530	15530	15530	15530	0
158	20240709	183300	98683120	15530	15530	15530	15530	0
159	20240709	183200	98683120	15530	15530	15530	15530	0
160	20240709	183100	98683120	15530	15530	15530	15530	0
161	20240709	183000	98683120	15530	15530	15530	15530	0
162	20240709	182900	98683120	15530	15530	15530	15530	0
163	20240709	182800	98683120	15530	15530	15530	15530	0
164	20240709	182700	98683120	15530	15530	15530	15530	0
165	20240709	182600	98683120	15530	15530	15530	15530	0
166	20240709	182500	98683120	15530	15530	15530	15530	0
167	20240709	182400	98683120	15530	15530	15530	15530	0
168	20240709	182300	98683120	15530	15530	15530	15530	0
169	20240709	182200	98683120	15530	15530	15530	15530	0
170	20240709	182100	98683120	15530	15530	15530	15530	0
171	20240709	182000	98683120	15530	15530	15530	15530	0
172	20240709	181900	98683120	15530	15530	15530	15530	0
173	20240709	181800	98683120	15530	15530	15530	15530	0
174	20240709	181700	98683120	15530	15530	15530	15530	0
175	20240709	181600	98683120	15530	15530	15530	15530	0
176	20240709	181500	98683120	15530	15530	15530	15530	0
177	20240709	181400	98683120	15530	15530	15530	15530	0
178	20240709	181300	98683120	15530	15530	15530	15530	0
179	20240709	181200	98683120	15530	15530	15530	15530	0
180	20240709	181100	98683120	15530	15530	15530	15530	0
181	20240709	181000	98683120	15530	15530	15530	15530	0
182	20240709	180900	98683120	15530	15530	15530	15530	66
183	20240709	180800	98683120	15530	15530	15530	15530	0
184	20240709	180700	98683120	15530	15530	15530	15530	0
185	20240709	180600	98683120	15530	15530	15530	15530	0
186	20240709	180500	98683120	15530	15530	15530	15530	0
187	20240709	180400	98683120	15530	15530	15530	15530	0
188	20240709	180300	98683120	15530	15530	15530	15530	0
189	20240709	180200	98683120	15530	15530	15530	15530	0
190	20240709	180100	98683120	15530	15530	15530	15530	0
191	20240709	180000	98683120	15530	15530	15530	15530	0
192	20240709	175900	98683120	15530	15530	15530	15530	0
193	20240709	175800	98683120	15530	15530	15530	15530	0
194	20240709	175700	98683120	15530	15530	15530	15530	0
195	20240709	175600	98683120	15530	15530	15530	15530	0
196	20240709	175500	98683120	15530	15530	15530	15530	0
197	20240709	175400	98683120	15530	15530	15530	15530	0
198	20240709	175300	98683120	15530	15530	15530	15530	0
199	20240709	175200	98683120	15530	15530	15530	15530	0
200	20240709	175100	98683120	15530	15530	15530	15530	0
201	20240709	175000	98683120	15530	15530	15530	15530	0
202	20240709	174900	98683120	15530	15530	15530	15530	0
203	20240709	174800	98683120	15530	15530	15530	15530	0
204	20240709	174700	98683120	15530	15530	15530	15530	0
205	20240709	174600	98683120	15530	15530	15530	15530	0
206	20240709	174500	98683120	15530	15530	15530	15530	0
207	20240709	174400	98683120	15530	15530	15530	15530	0
208	20240709	174300	98683120	15530	15530	15530	15530	0
209	20240709	174200	98683120	15530	15530	15530	15530	0
210	20240709	174100	98683120	15530	15530	15530	15530	0
211	20240709	174000	98683120	15530	15530	15530	15530	0
212	20240709	173900	98683120	15530	15530	15530	15530	66
213	20240709	173800	98683120	15530	15530	15530	15530	0
214	20240709	173700	98683120	15530	15530	15530	15530	0
215	20240709	173600	98683120	15530	15530	15530	15530	0
216	20240709	173500	98683120	15530	15530	15530	15530	0
217	20240709	173400	98683120	15530	15530	15530	15530	0
218	20240709	173300	98683120	15530	15530	15530	15530	0
219	20240709	173200	98683120	15530	15530	15530	15530	0
220	20240709	173100	98683120	15530	15530	15530	15530	0
221	20240709	173000	98683120	15530	15530	15530	15530	0
222	20240709	172900	98683120	15530	15530	15530	15530	0
223	20240709	172800	98683120	15530	15530	15530	15530	0
224	20240709	172700	98683120	15530	15530	15530	15530	0
225	20240709	172600	98683120	15530	15530	15530	15530	0
226	20240709	172500	98683120	15530	15530	15530	15530	0
227	20240709	172400	98683120	15530	15530	15530	15530	0
228	20240709	172300	98683120	15530	15530	15530	15530	0
229	20240709	172200	98683120	15530	15530	15530	15530	0
230	20240709	172100	98683120	15530	15530	15530	15530	0
231	20240709	172000	98683120	15530	15530	15530	15530	0
232	20240709	171900	98683120	15530	15530	15530	15530	0
233	20240709	171800	98683120	15530	15530	15530	15530	0
234	20240709	171700	98683120	15530	15530	15530	15530	0
235	20240709	171600	98683120	15530	15530	15530	15530	0
236	20240709	171500	98683120	15530	15530	15530	15530	0
237	20240709	171400	98683120	15530	15530	15530	15530	0
238	20240709	171300	98683120	15530	15530	15530	15530	0
239	20240709	171200	98683120	15530	15530	15530	15530	0
240	20240709	171100	98683120	15530	15530	15530	15530	0
241	20240709	171000	98683120	15530	15530	15530	15530	0
242	20240709	170900	98683120	15530	15530	15530	15530	66
243	20240709	170800	98683120	15530	15530	15530	15530	0
244	20240709	170700	98683120	15530	15530	15530	15530	0
245	20240709	170600	98683120	15530	15530	15530	15530	0
246	20240709	170500	98683120	15530	15530	15530	15530	0
247	20240709	170400	98683120	15530	15530	15530	15530	0
248	20240709	170300	98683120	15530	15530	15530	15530	0
249	20240709	170200	98683120	15530	15530	15530	15530	0
250	20240709	170100	98683120	15530	15530	15530	15530	0
251	20240709	170000	98683120	15530	15530	15530	15530	0
252	20240709	165900	98683120	15530	15530	15530	15530	0
253	20240709	165800	98683120	15530	15530	15530	15530	0
254	20240709	165700	98683120	15530	15530	15530	15530	0
255	20240709	165600	98683120	15530	15530	15530	15530	0
256	20240709	165500	98683120	15530	15530	15530	15530	0
257	20240709	165400	98683120	15530	15530	15530	15530	0
258	20240709	165300	98683120	15530	15530	15530	15530	0
259	20240709	165200	98683120	15530	15530	15530	15530	0
260	20240709	165100	98683120	15530	15530	15530	15530	0
261	20240709	165000	98683120	15530	15530	15530	15530	0
262	20240709	164900	98683120	15530	15530	15530	15530	0
263	20240709	164800	98683120	15530	15530	15530	15530	0
264	20240709	164700	98683120	15530	15530	15530	15530	0
265	20240709	164600	98683120	15530	15530	15530	15530	0
266	20240709	164500	98683120	15530	15530	15530	15530	0
267	20240709	164400	98683120	15530	15530	15530	15530	0
268	20240709	164300	98683120	15530	15530	15530	15530	0
269	20240709	164200	98683120	15530	15530	15530	15530	0
270	20240709	164100	98683120	15530	15530	15530	15530	0
271	20240709	164000	98683120	15530	15530	15530	15530	0
272	20240709	163900	98683120	15530	15530	15530	15530	66
273	20240709	163800	98683120	15530	15530	15530	15530	0
274	20240709	163700	98683120	15530	15530	15530	15530	0
275	20240709	163600	98683120	15530	15530	15530	15530	0
276	20240709	163500	98683120	15530	15530	15530	15530	0
277	20240709	163400	98683120	15530	15530	15530	15530	0
278	20240709	163300	98683120	15530	15530	15530	15530	0
279	20240709	163200	98683120	15530	15530	15530	15530	0
280	20240709	163100	98683120	15530	15530	15530	15530	0
281	20240709	163000	98683120	15530	15530	15530	15530	0
282	20240709	162900	98683120	15530	15530	15530	15530	0
283	20240709	162800	98683120	15530	15530	15530	15530	0
284	20240709	162700	98683120	15530	15530	15530	15530	0
285	20240709	162600	98683120	15530	15530	15530	15530	0
286	20240709	162500	98683120	15530	15530	15530	15530	0
287	20240709	162400	98683120	15530	15530	15530	15530	0
288	20240709	162300	98683120	15530	15530	15530	15530	0
289	20240709	162200	98683120	15530	15530	15530	15530	0
290	20240709	162100	98683120	15530	15530	15530	15530	0
291	20240709	162000	98683120	15530	15530	15530	15530	0
292	20240709	161900	98683120	15530	15530	15530	15530	0
293	20240709	161800	98683120	15530	15530	15530	15530	0
294	20240709	161700	98683120	15530	15530	15530	15530	0
295	20240709	161600	98683120	15530	15530	15530	15530	0
296	20240709	161500	98683120	15530	15530	15530	15530	0
297	20240709	161400	98683120	15530	15530	15530	15530	0
298	20240709	161300	98683120	15530	15530	15530	15530	0
299	20240709	161200	98683120	15530	15530	15530	15530	0
300	20240709	161100	98683120	15530	15530	15530	15530	0
301	20240709	161000	98683120	15530	15530	15530	15530	0
302	20240709	160900	98683120	15530	15530	15530	15530	66
303	20240709	160800	98683120	15530	15530	15530	15530	0
304	20240709	160700	98683120	15530	15530	15530	15530	0
305	20240709	160600	98683120	15530	15530	15530	15530	0
306	20240709	160500	98683120	15530	15530	15530	15530	0
307	20240709	160400	98683120	15530	15530	15530	15530	0
308	20240709	160300	98683120	15530	15530	15530	15530	0
309	20240709	160200	98683120	15530	15530	15530	15530	0
310	20240709	160100	98683120	15530	15530	15530	15530	0
311	20240709	160000	98683120	15530	15530	15530	15530	0
312	20240709	155900	98683120	15530	15530	15530	15530	0
313	20240709	155800	98683120	15530	15530	15530	15530	0
314	20240709	155700	98683120	15530	15530	15530	15530	0
315	20240709	155600	98683120	15530	15530	15530	15530	0
316	20240709	155500	98683120	15530	15530	15530	15530	0
317	20240709	155400	98683120	15530	15530	15530	15530	0
318	20240709	155300	98683120	15530	15530	15530	15530	0
319	20240709	155200	98683120	15530	15530	15530	15530	0
320	20240709	155100	98683120	15530	15530	15530	15530	0
321	20240709	155000	98683120	15530	15530	15530	15530	0
322	20240709	154900	98683120	15530	15530	15530	15530	0
323	20240709	154800	98683120	15530	15530	15530	15530	0
324	20240709	154700	98683120	15530	15530	15530	15530	0
325	20240709	154600	98683120	15530	15530	15530	15530	0
326	20240709	154500	98683120	15530	15530	15530	15530	0
327	20240709	154400	98683120	15530	15530	15530	15530	0
328	20240709	154300	98683120	15530	15530	15530	15530	0
329	20240709	154200	98683120	15530	15530	15530	15530	0
330	20240709	154100	98683120	15530	15530	15530	15530	0
331	20240709	154000	98683120	15530	15530	15530	15530	0
332	20240709	153900	98683120	15530	15530	15530	15530	66
333	20240709	153800	98683120	15530	15530	15530	15530	0
334	20240709	153700	98683120	15530	15530	15530	15530	0
335	20240709	153600	98683120	15530	15530	15530	15530	0
336	20240709	153500	98683120	15530	15530	15530	15530	0
337	20240709	153400	98683120	15530	15530	15530	15530	0
338	20240709	153300	98683120	15530	15530	15530	15530	0
339	20240709	153200	98683120	15530	15530	15530	15530	0
340	20240709	153100	98683120	15530	15530	15530	15530	0
341	20240709	153000	98683120	15530	15530	15530	15530	66
342	20240709	152900	97658140	15570	15570	15570	15570	0
343	20240709	152800	97658140	15570	15570	15570	15570	0
344	20240709	152700	97658140	15570	15570	15570	15570	0
345	20240709	152600	97658140	15570	15570	15570	15570	0
346	20240709	152500	97658140	15570	15570	15570	15570	0
347	20240709	152400	97658140	15570	15570	15570	15570	0
348	20240709	152300	97658140	15570	15570	15570	15570	0
349	20240709	152200	97658140	15570	15570	15570	15570	0
350	20240709	152100	97658140	15570	15570	15570	15570	0
351	20240709	152000	97658140	15570	15570	15570	15570	0
352	20240709	151900	97658140	15570	15570	15570	15570	0
353	20240709	151800	97658140	15570	15570	15570	15570	0
354	20240709	151700	97658140	15570	15570	15570	15570	0
355	20240709	151600	97658140	15570	15570	15570	15570	0
356	20240709	151500	97658140	15570	15570	15570	15570	0
357	20240709	151400	97658140	15570	15570	15570	15570	0
358	20240709	151300	97658140	15570	15570	15570	15570	1
359	20240709	151200	97642570	15530	15530	15530	15530	0
360	20240709	151100	97642570	15530	15530	15530	15530	0
361	20240709	151000	97642570	15530	15530	15530	15530	1
362	20240709	150900	97627040	15590	15590	15590	15590	0
363	20240709	150800	97627040	15590	15590	15590	15590	1
364	20240709	150700	97611450	15590	15590	15590	15590	0
365	20240709	150600	97611450	15590	15590	15590	15590	0
366	20240709	150500	97611450	15590	15590	15590	15590	0
367	20240709	150400	97611450	15590	15590	15590	15590	0
368	20240709	150300	97611450	15590	15590	15590	15590	0
369	20240709	150200	97611450	15590	15590	15590	15590	0
370	20240709	150100	97611450	15590	15590	15590	15590	1
371	20240709	150000	97595860	15530	15530	15530	15530	10
372	20240709	145900	97440560	15620	15620	15620	15620	0
373	20240709	145800	97440560	15620	15620	15620	15620	0
374	20240709	145700	97440560	15620	15620	15620	15620	0
375	20240709	145600	97440560	15620	15620	15620	15620	0
376	20240709	145500	97440560	15620	15620	15620	15620	0
377	20240709	145400	97440560	15620	15620	15620	15620	0
378	20240709	145300	97440560	15620	15620	15620	15620	0
379	20240709	145200	97440560	15620	15620	15620	15620	0
380	20240709	145100	97440560	15620	15620	15620	15620	0
381	20240709	145000	97440560	15620	15620	15620	15620	0
382	20240709	144900	97440560	15620	15620	15620	15620	0
383	20240709	144800	97440560	15620	15620	15620	15620	0
384	20240709	144700	97440560	15620	15620	15620	15620	0
385	20240709	144600	97440560	15620	15620	15620	15620	0
386	20240709	144500	97440560	15620	15620	15620	15620	0
387	20240709	144400	97440560	15620	15620	15620	15620	0
388	20240709	144300	97440560	15620	15620	15620	15620	0
389	20240709	144200	97440560	15620	15620	15620	15620	0
390	20240709	144100	97440560	15620	15620	15620	15620	0
391	20240709	144000	97440560	15620	15620	15620	15620	0
392	20240709	143900	97440560	15620	15620	15620	15620	0
393	20240709	143800	97440560	15620	15620	15620	15620	0
394	20240709	143700	97440560	15620	15620	15620	15620	0
395	20240709	143600	97440560	15620	15620	15620	15620	1
396	20240709	143500	97424940	15530	15530	15530	15530	0
397	20240709	143400	97424940	15530	15530	15530	15530	0
398	20240709	143300	97424940	15530	15530	15530	15530	0
399	20240709	143200	97424940	15530	15550	15550	15530	4
400	20240709	143100	97362790	15630	15630	15630	15630	0
401	20240709	143000	97362790	15630	15630	15630	15630	0
402	20240709	142900	97362790	15630	15630	15630	15630	0
403	20240709	142800	97362790	15630	15630	15630	15630	0
404	20240709	142700	97362790	15630	15630	15630	15630	0
405	20240709	142600	97362790	15630	15630	15630	15630	0
406	20240709	142500	97362790	15630	15630	15630	15630	0
407	20240709	142400	97362790	15630	15630	15630	15630	0
408	20240709	142300	97362790	15630	15630	15630	15630	0
409	20240709	142200	97362790	15630	15630	15630	15630	0
410	20240709	142100	97362790	15630	15630	15630	15630	0
411	20240709	142000	97362790	15630	15630	15630	15630	0
412	20240709	141900	97362790	15630	15630	15630	15630	0
413	20240709	141800	97362790	15630	15630	15630	15630	0
414	20240709	141700	97362790	15630	15630	15630	15630	0
415	20240709	141600	97362790	15630	15630	15630	15630	0
416	20240709	141500	97362790	15630	15630	15630	15630	0
417	20240709	141400	97362790	15630	15630	15630	15630	1
418	20240709	141300	97347160	15530	15530	15530	15530	0
419	20240709	141200	97347160	15530	15530	15530	15530	0
420	20240709	141100	97347160	15530	15530	15530	15530	0
421	20240709	141000	97347160	15530	15530	15530	15530	9
422	20240709	140900	97207390	15630	15630	15630	15630	0
423	20240709	140800	97207390	15630	15630	15630	15630	0
424	20240709	140700	97207390	15630	15630	15630	15630	0
425	20240709	140600	97207390	15630	15630	15630	15630	0
426	20240709	140500	97207390	15630	15630	15630	15630	0
427	20240709	140400	97207390	15630	15630	15630	15630	0
428	20240709	140300	97207390	15630	15630	15630	15630	0
429	20240709	140200	97207390	15630	15630	15630	15630	0
430	20240709	140100	97207390	15630	15630	15630	15630	0
431	20240709	140000	97207390	15630	15630	15630	15630	0
432	20240709	135900	97207390	15630	15630	15630	15630	0
433	20240709	135800	97207390	15630	15630	15630	15630	0
434	20240709	135700	97207390	15630	15630	15630	15630	0
435	20240709	135600	97207390	15630	15630	15630	15630	1
436	20240709	135500	97191760	15520	15520	15520	15520	0
437	20240709	135400	97191760	15520	15630	15630	15520	243
438	20240709	135300	93416070	15560	15630	15630	15560	343
439	20240709	135200	88078390	15620	15620	15620	15620	1
440	20240709	135100	88062770	15590	15590	15590	15590	10
441	20240709	135000	87906870	15600	15600	15600	15600	0
442	20240709	134900	87906870	15600	15600	15600	15600	0
443	20240709	134800	87906870	15600	15600	15600	15600	0
444	20240709	134700	87906870	15600	15600	15600	15600	0
445	20240709	134600	87906870	15600	15600	15600	15600	0
446	20240709	134500	87906870	15600	15600	15600	15600	0
447	20240709	134400	87906870	15600	15600	15600	15600	0
448	20240709	134300	87906870	15600	15600	15600	15600	0
449	20240709	134200	87906870	15600	15600	15600	15600	0
450	20240709	134100	87906870	15600	15600	15600	15600	0
451	20240709	134000	87906870	15600	15600	15600	15600	0
452	20240709	133900	87906870	15600	15600	15600	15600	0
453	20240709	133800	87906870	15600	15600	15600	15600	0
454	20240709	133700	87906870	15600	15600	15600	15600	0
455	20240709	133600	87906870	15600	15600	15600	15600	0
456	20240709	133500	87906870	15600	15600	15600	15600	0
457	20240709	133400	87906870	15600	15600	15600	15600	0
458	20240709	133300	87906870	15600	15600	15600	15600	0
459	20240709	133200	87906870	15600	15600	15600	15600	0
460	20240709	133100	87906870	15600	15600	15600	15600	0
461	20240709	133000	87906870	15600	15600	15600	15600	0
462	20240709	132900	87906870	15600	15600	15600	15600	0
463	20240709	132800	87906870	15600	15600	15600	15600	0
464	20240709	132700	87906870	15600	15600	15600	15600	30
465	20240709	132600	87438870	15630	15630	15630	15630	0
466	20240709	132500	87438870	15630	15640	15640	15630	32
467	20240709	132400	86938510	15630	15630	15630	15630	17
468	20240709	132300	86672800	15630	15630	15630	15630	0
469	20240709	132200	86672800	15630	15630	15630	15630	2
470	20240709	132100	86641540	15630	15630	15630	15630	1
471	20240709	132000	86625910	15630	15630	15630	15630	1
472	20240709	131900	86610280	15600	15600	15600	15600	0
473	20240709	131800	86610280	15600	15600	15600	15600	0
474	20240709	131700	86610280	15600	15600	15600	15600	0
475	20240709	131600	86610280	15600	15600	15600	15600	0
476	20240709	131500	86610280	15600	15600	15600	15600	0
477	20240709	131400	86610280	15600	15600	15600	15600	10
478	20240709	131300	86454280	15630	15630	15630	15630	0
479	20240709	131200	86454280	15630	15630	15630	15630	0
480	20240709	131100	86454280	15630	15630	15630	15630	4
481	20240709	131000	86391760	15630	15630	15630	15630	0
482	20240709	130900	86391760	15630	15630	15630	15630	0
483	20240709	130800	86391760	15630	15630	15630	15630	0
484	20240709	130700	86391760	15630	15630	15630	15630	1
485	20240709	130600	86376130	15600	15600	15600	15600	0
486	20240709	130500	86376130	15600	15600	15600	15600	0
487	20240709	130400	86376130	15600	15600	15600	15600	0
488	20240709	130300	86376130	15600	15600	15600	15600	10
489	20240709	130200	86220130	15590	15590	15590	15590	8
490	20240709	130100	86095410	15630	15630	15630	15630	0
491	20240709	130000	86095410	15630	15630	15630	15630	0
492	20240709	125900	86095410	15630	15630	15630	15630	0
493	20240709	125800	86095410	15630	15630	15630	15630	0
494	20240709	125700	86095410	15630	15630	15630	15630	0
495	20240709	125600	86095410	15630	15630	15630	15630	0
496	20240709	125500	86095410	15630	15630	15630	15630	1
497	20240709	125400	86079780	15560	15560	15560	15560	0
498	20240709	125300	86079780	15560	15560	15560	15560	0
499	20240709	125200	86079780	15560	15560	15560	15560	0
500	20240709	125100	86079780	15560	15560	15560	15560	0
501	20240709	125000	86079780	15560	15560	15560	15560	0
502	20240709	124900	86079780	15560	15560	15560	15560	0
503	20240709	124800	86079780	15560	15560	15560	15560	0
504	20240709	124700	86079780	15560	15570	15570	15560	28
505	20240709	124600	85643950	15630	15630	15630	15630	0
506	20240709	124500	85643950	15630	15630	15630	15630	0
507	20240709	124400	85643950	15630	15630	15630	15630	1
508	20240709	124300	85628320	15570	15570	15570	15570	1
509	20240709	124200	85612750	15630	15630	15630	15630	0
510	20240709	124100	85612750	15630	15630	15630	15630	0
511	20240709	124000	85612750	15630	15630	15630	15630	43
512	20240709	123900	84940660	15630	15630	15630	15630	0
513	20240709	123800	84940660	15630	15630	15630	15630	0
514	20240709	123700	84940660	15630	15630	15630	15630	0
515	20240709	123600	84940660	15630	15630	15630	15630	0
516	20240709	123500	84940660	15630	15630	15630	15630	0
517	20240709	123400	84940660	15630	15630	15630	15630	0
518	20240709	123300	84940660	15630	15630	15630	15630	0
519	20240709	123200	84940660	15630	15630	15630	15630	0
520	20240709	123100	84940660	15630	15630	15630	15630	0
521	20240709	123000	84940660	15630	15630	15630	15630	1
522	20240709	122900	84925030	15550	15550	15550	15550	0
523	20240709	122800	84925030	15550	15550	15550	15550	0
524	20240709	122700	84925030	15550	15550	15550	15550	0
525	20240709	122600	84925030	15550	15550	15550	15550	0
526	20240709	122500	84925030	15550	15550	15550	15550	0
527	20240709	122400	84925030	15550	15550	15550	15550	0
528	20240709	122300	84925030	15550	15550	15550	15550	0
529	20240709	122200	84925030	15550	15550	15550	15550	0
530	20240709	122100	84925030	15550	15550	15550	15550	0
531	20240709	122000	84925030	15550	15550	15550	15550	0
532	20240709	121900	84925030	15550	15550	15550	15550	0
533	20240709	121800	84925030	15550	15550	15550	15550	0
534	20240709	121700	84925030	15550	15550	15550	15550	0
535	20240709	121600	84925030	15550	15570	15570	15550	106
536	20240709	121500	83276680	15570	15570	15570	15570	0
537	20240709	121400	83276680	15570	15570	15570	15570	0
538	20240709	121300	83276680	15570	15570	15570	15570	1
539	20240709	121200	83261110	15570	15580	15580	15570	26
540	20240709	121100	82856190	15580	15580	15580	15580	0
541	20240709	121000	82856190	15580	15580	15580	15580	2
542	20240709	120900	82825030	15640	15640	15640	15640	0
543	20240709	120800	82825030	15640	15640	15640	15640	0
544	20240709	120700	82825030	15640	15640	15640	15640	0
545	20240709	120600	82825030	15640	15640	15640	15640	0
546	20240709	120500	82825030	15640	15640	15640	15640	0
547	20240709	120400	82825030	15640	15640	15640	15640	0
548	20240709	120300	82825030	15640	15640	15640	15640	0
549	20240709	120200	82825030	15640	15640	15640	15640	0
550	20240709	120100	82825030	15640	15640	15640	15640	0
551	20240709	120000	82825030	15640	15640	15640	15640	0
552	20240709	115900	82825030	15640	15640	15640	15640	0
553	20240709	115800	82825030	15640	15640	15640	15640	0
554	20240709	115700	82825030	15640	15640	15640	15640	0
555	20240709	115600	82825030	15640	15640	15640	15640	0
556	20240709	115500	82825030	15640	15640	15640	15640	0
557	20240709	115400	82825030	15640	15640	15640	15640	0
558	20240709	115300	82825030	15640	15640	15640	15640	0
559	20240709	115200	82825030	15640	15640	15640	15640	0
560	20240709	115100	82825030	15640	15640	15640	15640	0
561	20240709	115000	82825030	15640	15640	15640	15640	0
562	20240709	114900	82825030	15640	15640	15640	15640	39
563	20240709	114800	82215070	15640	15640	15640	15640	0
564	20240709	114700	82215070	15640	15640	15640	15640	0
565	20240709	114600	82215070	15640	15640	15640	15640	0
566	20240709	114500	82215070	15640	15640	15640	15640	0
567	20240709	114400	82215070	15640	15640	15640	15640	0
568	20240709	114300	82215070	15640	15640	15640	15640	0
569	20240709	114200	82215070	15640	15640	15640	15640	0
570	20240709	114100	82215070	15640	15640	15640	15640	0
571	20240709	114000	82215070	15640	15640	15640	15640	0
572	20240709	113900	82215070	15640	15640	15640	15640	0
573	20240709	113800	82215070	15640	15640	15640	15640	0
574	20240709	113700	82215070	15640	15640	15640	15640	0
575	20240709	113600	82215070	15640	15640	15640	15640	0
576	20240709	113500	82215070	15640	15640	15640	15640	0
577	20240709	113400	82215070	15640	15640	15640	15640	0
578	20240709	113300	82215070	15640	15640	15640	15640	0
579	20240709	113200	82215070	15640	15640	15640	15640	0
580	20240709	113100	82215070	15640	15640	15640	15640	0
581	20240709	113000	82215070	15640	15640	15640	15640	1
582	20240709	112900	82199430	15640	15640	15640	15640	0
583	20240709	112800	82199430	15640	15640	15640	15640	0
584	20240709	112700	82199430	15640	15640	15640	15640	0
585	20240709	112600	82199430	15640	15640	15640	15640	6
586	20240709	112500	82105590	15640	15640	15640	15640	20
587	20240709	112400	81792790	15640	15640	15640	15640	0
588	20240709	112300	81792790	15640	15640	15640	15640	0
589	20240709	112200	81792790	15640	15640	15640	15640	0
590	20240709	112100	81792790	15640	15640	15640	15640	3
591	20240709	112000	81745870	15640	15640	15640	15640	0
592	20240709	111900	81745870	15640	15640	15640	15640	0
593	20240709	111800	81745870	15640	15640	15640	15640	10
594	20240709	111700	81589470	15640	15640	15640	15640	0
595	20240709	111600	81589470	15640	15640	15640	15640	1
596	20240709	111500	81573830	15640	15640	15640	15640	6
597	20240709	111400	81479990	15640	15630	15640	15630	45
598	20240709	111300	80776390	15620	15620	15620	15620	9
599	20240709	111200	80635810	15620	15620	15620	15620	1
600	20240709	111100	80620190	15610	15610	15610	15610	0
601	20240709	111000	80620190	15610	15610	15610	15610	14
602	20240709	110900	80401650	15610	15610	15610	15610	0
603	20240709	110800	80401650	15610	15610	15610	15610	1
604	20240709	110700	80386040	15600	15600	15600	15600	1
605	20240709	110600	80370440	15590	15580	15590	15580	1019
606	20240709	110500	64484430	15590	15590	15590	15590	0
607	20240709	110400	64484430	15590	15590	15590	15590	0
608	20240709	110300	64484430	15590	15590	15590	15590	0
609	20240709	110200	64484430	15590	15590	15590	15590	1
610	20240709	110100	64468840	15600	15600	15600	15600	0
611	20240709	110000	64468840	15600	15600	15600	15600	0
612	20240709	105900	64468840	15600	15600	15600	15600	24
613	20240709	105800	64094440	15580	15570	15580	15570	220
614	20240709	105700	60666880	15560	15560	15560	15560	0
615	20240709	105600	60666880	15560	15550	15560	15550	828
616	20240709	105500	47786050	15550	15550	15550	15550	1500
617	20240709	105400	24461050	15550	15550	15550	15550	0
618	20240709	105300	24461050	15550	15550	15550	15550	0
619	20240709	105200	24461050	15550	15550	15550	15550	0
620	20240709	105100	24461050	15550	15550	15550	15550	0
621	20240709	105000	24461050	15550	15550	15550	15550	3
622	20240709	104900	24414400	15550	15550	15550	15550	0
623	20240709	104800	24414400	15550	15550	15550	15550	0
624	20240709	104700	24414400	15550	15550	15550	15550	0
625	20240709	104600	24414400	15550	15550	15550	15550	0
626	20240709	104500	24414400	15550	15550	15550	15550	0
627	20240709	104400	24414400	15550	15550	15550	15550	0
628	20240709	104300	24414400	15550	15550	15550	15550	0
629	20240709	104200	24414400	15550	15550	15550	15550	0
630	20240709	104100	24414400	15550	15550	15550	15550	0
631	20240709	104000	24414400	15550	15550	15550	15550	0
632	20240709	103900	24414400	15550	15550	15550	15550	0
633	20240709	103800	24414400	15550	15550	15550	15550	0
634	20240709	103700	24414400	15550	15550	15550	15550	0
635	20240709	103600	24414400	15550	15550	15550	15550	0
636	20240709	103500	24414400	15550	15550	15550	15550	0
637	20240709	103400	24414400	15550	15550	15550	15550	0
638	20240709	103300	24414400	15550	15550	15550	15550	0
639	20240709	103200	24414400	15550	15550	15550	15550	0
640	20240709	103100	24414400	15550	15550	15550	15550	2
641	20240709	103000	24383300	15500	15500	15500	15500	0
642	20240709	102900	24383300	15500	15500	15500	15500	1
643	20240709	102800	24367800	15500	15500	15500	15500	0
644	20240709	102700	24367800	15500	15500	15500	15500	149
645	20240709	102600	22058300	15480	15480	15480	15480	698
646	20240709	102500	11253260	15480	15480	15480	15480	4
647	20240709	102400	11191340	15490	15490	15490	15490	3
648	20240709	102300	11144870	15500	15500	15500	15500	0
649	20240709	102200	11144870	15500	15500	15500	15500	0
650	20240709	102100	11144870	15500	15500	15500	15500	149
651	20240709	102000	8835370	15510	15510	15510	15510	131
652	20240709	101900	6803560	15520	15520	15520	15520	0
653	20240709	101800	6803560	15520	15520	15520	15520	0
654	20240709	101700	6803560	15520	15520	15520	15520	0
655	20240709	101600	6803560	15520	15520	15520	15520	3
656	20240709	101500	6757000	15530	15530	15530	15530	23
657	20240709	101400	6399810	15530	15530	15530	15530	0
658	20240709	101300	6399810	15530	15530	15530	15530	0
659	20240709	101200	6399810	15530	15530	15530	15530	0
660	20240709	101100	6399810	15530	15530	15530	15530	0
661	20240709	101000	6399810	15530	15530	15530	15530	0
662	20240709	100900	6399810	15530	15530	15530	15530	0
663	20240709	100800	6399810	15530	15530	15530	15530	0
664	20240709	100700	6399810	15530	15530	15530	15530	0
665	20240709	100600	6399810	15530	15530	15530	15530	0
666	20240709	100500	6399810	15530	15530	15530	15530	0
667	20240709	100400	6399810	15530	15530	15530	15530	0
668	20240709	100300	6399810	15530	15530	15530	15530	0
669	20240709	100200	6399810	15530	15530	15530	15530	38
670	20240709	100100	5809670	15540	15540	15540	15540	21
671	20240709	100000	5483330	15550	15550	15550	15550	1
672	20240709	095900	5467780	15550	15550	15550	15550	0
673	20240709	095800	5467780	15550	15550	15550	15550	1
674	20240709	095700	5452230	15550	15550	15550	15550	1
675	20240709	095600	5436680	15540	15540	15540	15540	0
676	20240709	095500	5436680	15540	15540	15540	15540	0
677	20240709	095400	5436680	15540	15540	15540	15540	0
678	20240709	095300	5436680	15540	15540	15540	15540	4
679	20240709	095200	5374520	15530	15530	15530	15530	0
680	20240709	095100	5374520	15530	15530	15530	15530	0
681	20240709	095000	5374520	15530	15530	15530	15530	0
682	20240709	094900	5374520	15530	15530	15530	15530	0
683	20240709	094800	5374520	15530	15530	15530	15530	1
684	20240709	094700	5358990	15560	15530	15560	15530	16
685	20240709	094600	5110480	15560	15560	15560	15560	0
686	20240709	094500	5110480	15560	15560	15560	15560	30
687	20240709	094400	4643680	15560	15560	15560	15560	50
688	20240709	094300	3865680	15520	15520	15520	15520	0
689	20240709	094200	3865680	15520	15520	15520	15520	0
690	20240709	094100	3865680	15520	15520	15520	15520	0
691	20240709	094000	3865680	15520	15520	15520	15520	0
692	20240709	093900	3865680	15520	15520	15520	15520	0
693	20240709	093800	3865680	15520	15520	15520	15520	0
694	20240709	093700	3865680	15520	15520	15520	15520	115
695	20240709	093600	2080880	15530	15560	15560	15530	61
696	20240709	093500	1133520	15530	15530	15530	15530	0
697	20240709	093400	1133520	15530	15530	15530	15530	3
698	20240709	093300	1086930	15580	15580	15580	15580	0
699	20240709	093200	1086930	15580	15580	15580	15580	0
700	20240709	093100	1086930	15580	15580	15580	15580	0
701	20240709	093000	1086930	15580	15580	15580	15580	0
702	20240709	092900	1086930	15580	15580	15580	15580	0
703	20240709	092800	1086930	15580	15580	15580	15580	0
704	20240709	092700	1086930	15580	15580	15580	15580	0
705	20240709	092600	1086930	15580	15580	15580	15580	0
706	20240709	092500	1086930	15580	15580	15580	15580	0
707	20240709	092400	1086930	15580	15580	15580	15580	0
708	20240709	092300	1086930	15580	15580	15580	15580	0
709	20240709	092200	1086930	15580	15580	15580	15580	0
710	20240709	092100	1086930	15580	15580	15580	15580	0
711	20240709	092000	1086930	15580	15580	15580	15580	0
712	20240709	091900	1086930	15580	15580	15580	15580	0
713	20240709	091800	1086930	15580	15580	15580	15580	0
714	20240709	091700	1086930	15580	15580	15580	15580	0
715	20240709	091600	1086930	15580	15580	15580	15580	0
716	20240709	091500	1086930	15580	15580	15580	15580	0
717	20240709	091400	1086930	15580	15580	15580	15580	0
718	20240709	091300	1086930	15580	15580	15580	15580	0
719	20240709	091200	1086930	15580	15580	15580	15580	0
720	20240709	091100	1086930	15580	15580	15580	15580	1
721	20240709	091000	1071350	15580	15580	15580	15580	0
722	20240709	090900	1071350	15580	15580	15580	15580	0
723	20240709	090800	1071350	15580	15580	15580	15580	1
724	20240709	090700	1055770	15520	15520	15520	15520	0
725	20240709	090600	1055770	15520	15520	15520	15520	0
726	20240709	090500	1055770	15520	15520	15520	15520	0
727	20240709	090400	1055770	15520	15520	15520	15520	1
728	20240709	090300	1040250	15520	15520	15520	15520	25
729	20240709	090200	652250	15520	15530	15530	15520	27
730	20240709	090100	232950	15530	15530	15530	15530	0
731	20240709	090000	232950	15530	15530	15530	15530	15