KissMeData/079940/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195800	399811490	15570	15570	15570	15570	572
3	20240709	195700	399811490	15570	15570	15570	15570	0
4	20240709	195600	399811490	15570	15570	15570	15570	0
5	20240709	195500	399811490	15570	15570	15570	15570	0
6	20240709	195400	399811490	15570	15570	15570	15570	0
7	20240709	195300	399811490	15570	15570	15570	15570	0
8	20240709	195200	399811490	15570	15570	15570	15570	0
9	20240709	195100	399811490	15570	15570	15570	15570	0
10	20240709	195000	399811490	15570	15570	15570	15570	0
11	20240709	194900	399811490	15570	15570	15570	15570	0
12	20240709	194800	399811490	15570	15570	15570	15570	0
13	20240709	194700	399811490	15570	15570	15570	15570	0
14	20240709	194600	399811490	15570	15570	15570	15570	0
15	20240709	194500	399811490	15570	15570	15570	15570	0
16	20240709	194400	399811490	15570	15570	15570	15570	0
17	20240709	194300	399811490	15570	15570	15570	15570	0
18	20240709	194200	399811490	15570	15570	15570	15570	0
19	20240709	194100	399811490	15570	15570	15570	15570	0
20	20240709	194000	399811490	15570	15570	15570	15570	0
21	20240709	193900	399811490	15570	15570	15570	15570	0
22	20240709	193800	399811490	15570	15570	15570	15570	0
23	20240709	193700	399811490	15570	15570	15570	15570	0
24	20240709	193600	399811490	15570	15570	15570	15570	0
25	20240709	193500	399811490	15570	15570	15570	15570	0
26	20240709	193400	399811490	15570	15570	15570	15570	0
27	20240709	193300	399811490	15570	15570	15570	15570	0
28	20240709	193200	399811490	15570	15570	15570	15570	0
29	20240709	193100	399811490	15570	15570	15570	15570	0
30	20240709	193000	399811490	15570	15570	15570	15570	0
31	20240709	192900	399811490	15570	15570	15570	15570	0
32	20240709	192800	399811490	15570	15570	15570	15570	572
33	20240709	192700	399811490	15570	15570	15570	15570	0
34	20240709	192600	399811490	15570	15570	15570	15570	0
35	20240709	192500	399811490	15570	15570	15570	15570	0
36	20240709	192400	399811490	15570	15570	15570	15570	0
37	20240709	192300	399811490	15570	15570	15570	15570	0
38	20240709	192200	399811490	15570	15570	15570	15570	0
39	20240709	192100	399811490	15570	15570	15570	15570	0
40	20240709	192000	399811490	15570	15570	15570	15570	0
41	20240709	191900	399811490	15570	15570	15570	15570	0
42	20240709	191800	399811490	15570	15570	15570	15570	0
43	20240709	191700	399811490	15570	15570	15570	15570	0
44	20240709	191600	399811490	15570	15570	15570	15570	0
45	20240709	191500	399811490	15570	15570	15570	15570	0
46	20240709	191400	399811490	15570	15570	15570	15570	0
47	20240709	191300	399811490	15570	15570	15570	15570	0
48	20240709	191200	399811490	15570	15570	15570	15570	0
49	20240709	191100	399811490	15570	15570	15570	15570	0
50	20240709	191000	399811490	15570	15570	15570	15570	0
51	20240709	190900	399811490	15570	15570	15570	15570	0
52	20240709	190800	399811490	15570	15570	15570	15570	0
53	20240709	190700	399811490	15570	15570	15570	15570	0
54	20240709	190600	399811490	15570	15570	15570	15570	0
55	20240709	190500	399811490	15570	15570	15570	15570	0
56	20240709	190400	399811490	15570	15570	15570	15570	0
57	20240709	190300	399811490	15570	15570	15570	15570	0
58	20240709	190200	399811490	15570	15570	15570	15570	0
59	20240709	190100	399811490	15570	15570	15570	15570	0
60	20240709	190000	399811490	15570	15570	15570	15570	0
61	20240709	185900	399811490	15570	15570	15570	15570	0
62	20240709	185800	399811490	15570	15570	15570	15570	572
63	20240709	185700	399811490	15570	15570	15570	15570	0
64	20240709	185600	399811490	15570	15570	15570	15570	0
65	20240709	185500	399811490	15570	15570	15570	15570	0
66	20240709	185400	399811490	15570	15570	15570	15570	0
67	20240709	185300	399811490	15570	15570	15570	15570	0
68	20240709	185200	399811490	15570	15570	15570	15570	0
69	20240709	185100	399811490	15570	15570	15570	15570	0
70	20240709	185000	399811490	15570	15570	15570	15570	0
71	20240709	184900	399811490	15570	15570	15570	15570	0
72	20240709	184800	399811490	15570	15570	15570	15570	0
73	20240709	184700	399811490	15570	15570	15570	15570	0
74	20240709	184600	399811490	15570	15570	15570	15570	0
75	20240709	184500	399811490	15570	15570	15570	15570	0
76	20240709	184400	399811490	15570	15570	15570	15570	0
77	20240709	184300	399811490	15570	15570	15570	15570	0
78	20240709	184200	399811490	15570	15570	15570	15570	0
79	20240709	184100	399811490	15570	15570	15570	15570	0
80	20240709	184000	399811490	15570	15570	15570	15570	0
81	20240709	183900	399811490	15570	15570	15570	15570	0
82	20240709	183800	399811490	15570	15570	15570	15570	0
83	20240709	183700	399811490	15570	15570	15570	15570	0
84	20240709	183600	399811490	15570	15570	15570	15570	0
85	20240709	183500	399811490	15570	15570	15570	15570	0
86	20240709	183400	399811490	15570	15570	15570	15570	0
87	20240709	183300	399811490	15570	15570	15570	15570	0
88	20240709	183200	399811490	15570	15570	15570	15570	0
89	20240709	183100	399811490	15570	15570	15570	15570	0
90	20240709	183000	399811490	15570	15570	15570	15570	0
91	20240709	182900	399811490	15570	15570	15570	15570	0
92	20240709	182800	399811490	15570	15570	15570	15570	572
93	20240709	182700	399811490	15570	15570	15570	15570	0
94	20240709	182600	399811490	15570	15570	15570	15570	0
95	20240709	182500	399811490	15570	15570	15570	15570	0
96	20240709	182400	399811490	15570	15570	15570	15570	0
97	20240709	182300	399811490	15570	15570	15570	15570	0
98	20240709	182200	399811490	15570	15570	15570	15570	0
99	20240709	182100	399811490	15570	15570	15570	15570	0
100	20240709	182000	399811490	15570	15570	15570	15570	0
101	20240709	181900	399811490	15570	15570	15570	15570	0
102	20240709	181800	399811490	15570	15570	15570	15570	0
103	20240709	181700	399811490	15570	15570	15570	15570	0
104	20240709	181600	399811490	15570	15570	15570	15570	0
105	20240709	181500	399811490	15570	15570	15570	15570	0
106	20240709	181400	399811490	15570	15570	15570	15570	0
107	20240709	181300	399811490	15570	15570	15570	15570	0
108	20240709	181200	399811490	15570	15570	15570	15570	0
109	20240709	181100	399811490	15570	15570	15570	15570	0
110	20240709	181000	399811490	15570	15570	15570	15570	0
111	20240709	180900	399811490	15570	15570	15570	15570	0
112	20240709	180800	399811490	15570	15570	15570	15570	0
113	20240709	180700	399811490	15570	15570	15570	15570	0
114	20240709	180600	399811490	15570	15570	15570	15570	0
115	20240709	180500	399811490	15570	15570	15570	15570	0
116	20240709	180400	399811490	15570	15570	15570	15570	0
117	20240709	180300	399811490	15570	15570	15570	15570	0
118	20240709	180200	399811490	15570	15570	15570	15570	0
119	20240709	180100	399811490	15570	15570	15570	15570	0
120	20240709	180000	399811490	15570	15570	15570	15570	0
121	20240709	175900	399811490	15570	15570	15570	15570	0
122	20240709	175800	399811490	15570	15570	15570	15570	572
123	20240709	175700	399811490	15570	15570	15570	15570	0
124	20240709	175600	399811490	15570	15570	15570	15570	0
125	20240709	175500	399811490	15570	15570	15570	15570	0
126	20240709	175400	399811490	15570	15570	15570	15570	0
127	20240709	175300	399811490	15570	15570	15570	15570	0
128	20240709	175200	399811490	15570	15570	15570	15570	0
129	20240709	175100	399811490	15570	15570	15570	15570	0
130	20240709	175000	399811490	15570	15570	15570	15570	0
131	20240709	174900	399811490	15570	15570	15570	15570	0
132	20240709	174800	399811490	15570	15570	15570	15570	0
133	20240709	174700	399811490	15570	15570	15570	15570	0
134	20240709	174600	399811490	15570	15570	15570	15570	0
135	20240709	174500	399811490	15570	15570	15570	15570	0
136	20240709	174400	399811490	15570	15570	15570	15570	0
137	20240709	174300	399811490	15570	15570	15570	15570	0
138	20240709	174200	399811490	15570	15570	15570	15570	0
139	20240709	174100	399811490	15570	15570	15570	15570	0
140	20240709	174000	399811490	15570	15570	15570	15570	0
141	20240709	173900	399811490	15570	15570	15570	15570	0
142	20240709	173800	399811490	15570	15570	15570	15570	0
143	20240709	173700	399811490	15570	15570	15570	15570	0
144	20240709	173600	399811490	15570	15570	15570	15570	0
145	20240709	173500	399811490	15570	15570	15570	15570	0
146	20240709	173400	399811490	15570	15570	15570	15570	0
147	20240709	173300	399811490	15570	15570	15570	15570	0
148	20240709	173200	399811490	15570	15570	15570	15570	0
149	20240709	173100	399811490	15570	15570	15570	15570	0
150	20240709	173000	399811490	15570	15570	15570	15570	0
151	20240709	172900	399811490	15570	15570	15570	15570	0
152	20240709	172800	399811490	15570	15570	15570	15570	572
153	20240709	172700	399811490	15570	15570	15570	15570	0
154	20240709	172600	399811490	15570	15570	15570	15570	0
155	20240709	172500	399811490	15570	15570	15570	15570	0
156	20240709	172400	399811490	15570	15570	15570	15570	0
157	20240709	172300	399811490	15570	15570	15570	15570	0
158	20240709	172200	399811490	15570	15570	15570	15570	0
159	20240709	172100	399811490	15570	15570	15570	15570	0
160	20240709	172000	399811490	15570	15570	15570	15570	0
161	20240709	171900	399811490	15570	15570	15570	15570	0
162	20240709	171800	399811490	15570	15570	15570	15570	0
163	20240709	171700	399811490	15570	15570	15570	15570	0
164	20240709	171600	399811490	15570	15570	15570	15570	0
165	20240709	171500	399811490	15570	15570	15570	15570	0
166	20240709	171400	399811490	15570	15570	15570	15570	0
167	20240709	171300	399811490	15570	15570	15570	15570	0
168	20240709	171200	399811490	15570	15570	15570	15570	0
169	20240709	171100	399811490	15570	15570	15570	15570	0
170	20240709	171000	399811490	15570	15570	15570	15570	0
171	20240709	170900	399811490	15570	15570	15570	15570	0
172	20240709	170800	399811490	15570	15570	15570	15570	0
173	20240709	170700	399811490	15570	15570	15570	15570	0
174	20240709	170600	399811490	15570	15570	15570	15570	0
175	20240709	170500	399811490	15570	15570	15570	15570	0
176	20240709	170400	399811490	15570	15570	15570	15570	0
177	20240709	170300	399811490	15570	15570	15570	15570	0
178	20240709	170200	399811490	15570	15570	15570	15570	0
179	20240709	170100	399811490	15570	15570	15570	15570	0
180	20240709	170000	399811490	15570	15570	15570	15570	0
181	20240709	165900	399811490	15570	15570	15570	15570	0
182	20240709	165800	399811490	15570	15570	15570	15570	572
183	20240709	165700	399811490	15570	15570	15570	15570	0
184	20240709	165600	399811490	15570	15570	15570	15570	0
185	20240709	165500	399811490	15570	15570	15570	15570	0
186	20240709	165400	399811490	15570	15570	15570	15570	0
187	20240709	165300	399811490	15570	15570	15570	15570	0
188	20240709	165200	399811490	15570	15570	15570	15570	0
189	20240709	165100	399811490	15570	15570	15570	15570	0
190	20240709	165000	399811490	15570	15570	15570	15570	0
191	20240709	164900	399811490	15570	15570	15570	15570	0
192	20240709	164800	399811490	15570	15570	15570	15570	0
193	20240709	164700	399811490	15570	15570	15570	15570	0
194	20240709	164600	399811490	15570	15570	15570	15570	0
195	20240709	164500	399811490	15570	15570	15570	15570	0
196	20240709	164400	399811490	15570	15570	15570	15570	0
197	20240709	164300	399811490	15570	15570	15570	15570	0
198	20240709	164200	399811490	15570	15570	15570	15570	0
199	20240709	164100	399811490	15570	15570	15570	15570	0
200	20240709	164000	399811490	15570	15570	15570	15570	0
201	20240709	163900	399811490	15570	15570	15570	15570	0
202	20240709	163800	399811490	15570	15570	15570	15570	0
203	20240709	163700	399811490	15570	15570	15570	15570	0
204	20240709	163600	399811490	15570	15570	15570	15570	0
205	20240709	163500	399811490	15570	15570	15570	15570	0
206	20240709	163400	399811490	15570	15570	15570	15570	0
207	20240709	163300	399811490	15570	15570	15570	15570	0
208	20240709	163200	399811490	15570	15570	15570	15570	0
209	20240709	163100	399811490	15570	15570	15570	15570	0
210	20240709	163000	399811490	15570	15570	15570	15570	0
211	20240709	162900	399811490	15570	15570	15570	15570	0
212	20240709	162800	399811490	15570	15570	15570	15570	572
213	20240709	162700	399811490	15570	15570	15570	15570	0
214	20240709	162600	399811490	15570	15570	15570	15570	0
215	20240709	162500	399811490	15570	15570	15570	15570	0
216	20240709	162400	399811490	15570	15570	15570	15570	0
217	20240709	162300	399811490	15570	15570	15570	15570	0
218	20240709	162200	399811490	15570	15570	15570	15570	0
219	20240709	162100	399811490	15570	15570	15570	15570	0
220	20240709	162000	399811490	15570	15570	15570	15570	0
221	20240709	161900	399811490	15570	15570	15570	15570	0
222	20240709	161800	399811490	15570	15570	15570	15570	0
223	20240709	161700	399811490	15570	15570	15570	15570	0
224	20240709	161600	399811490	15570	15570	15570	15570	0
225	20240709	161500	399811490	15570	15570	15570	15570	0
226	20240709	161400	399811490	15570	15570	15570	15570	0
227	20240709	161300	399811490	15570	15570	15570	15570	0
228	20240709	161200	399811490	15570	15570	15570	15570	0
229	20240709	161100	399811490	15570	15570	15570	15570	0
230	20240709	161000	399811490	15570	15570	15570	15570	0
231	20240709	160900	399811490	15570	15570	15570	15570	0
232	20240709	160800	399811490	15570	15570	15570	15570	0
233	20240709	160700	399811490	15570	15570	15570	15570	0
234	20240709	160600	399811490	15570	15570	15570	15570	0
235	20240709	160500	399811490	15570	15570	15570	15570	0
236	20240709	160400	399811490	15570	15570	15570	15570	0
237	20240709	160300	399811490	15570	15570	15570	15570	0
238	20240709	160200	399811490	15570	15570	15570	15570	0
239	20240709	160100	399811490	15570	15570	15570	15570	0
240	20240709	160000	399811490	15570	15570	15570	15570	0
241	20240709	155900	399811490	15570	15570	15570	15570	0
242	20240709	155800	399811490	15570	15570	15570	15570	572
243	20240709	155700	399811490	15570	15570	15570	15570	0
244	20240709	155600	399811490	15570	15570	15570	15570	0
245	20240709	155500	399811490	15570	15570	15570	15570	0
246	20240709	155400	399811490	15570	15570	15570	15570	0
247	20240709	155300	399811490	15570	15570	15570	15570	0
248	20240709	155200	399811490	15570	15570	15570	15570	0
249	20240709	155100	399811490	15570	15570	15570	15570	0
250	20240709	155000	399811490	15570	15570	15570	15570	0
251	20240709	154900	399811490	15570	15570	15570	15570	0
252	20240709	154800	399811490	15570	15570	15570	15570	0
253	20240709	154700	399811490	15570	15570	15570	15570	0
254	20240709	154600	399811490	15570	15570	15570	15570	0
255	20240709	154500	399811490	15570	15570	15570	15570	0
256	20240709	154400	399811490	15570	15570	15570	15570	0
257	20240709	154300	399811490	15570	15570	15570	15570	0
258	20240709	154200	399811490	15570	15570	15570	15570	0
259	20240709	154100	399811490	15570	15570	15570	15570	0
260	20240709	154000	399811490	15570	15570	15570	15570	0
261	20240709	153900	399811490	15570	15570	15570	15570	0
262	20240709	153800	399811490	15570	15570	15570	15570	0
263	20240709	153700	399811490	15570	15570	15570	15570	0
264	20240709	153600	399811490	15570	15570	15570	15570	0
265	20240709	153500	399811490	15570	15570	15570	15570	0
266	20240709	153400	399811490	15570	15570	15570	15570	0
267	20240709	153300	399811490	15570	15570	15570	15570	0
268	20240709	153200	399811490	15570	15570	15570	15570	0
269	20240709	153100	399811490	15570	15570	15570	15570	0
270	20240709	153000	399811490	15570	15570	15570	15570	572
271	20240709	152900	390905450	15570	15570	15570	15570	0
272	20240709	152800	390905450	15570	15570	15570	15570	0
273	20240709	152700	390905450	15570	15570	15570	15570	0
274	20240709	152600	390905450	15570	15570	15570	15570	0
275	20240709	152500	390905450	15570	15570	15570	15570	0
276	20240709	152400	390905450	15570	15570	15570	15570	0
277	20240709	152300	390905450	15570	15570	15570	15570	0
278	20240709	152200	390905450	15570	15570	15570	15570	0
279	20240709	152100	390905450	15570	15570	15570	15570	0
280	20240709	152000	390905450	15570	15570	15570	15570	0
281	20240709	151900	390905450	15570	15560	15570	15520	211
282	20240709	151800	387625480	15540	15520	15540	15520	44
283	20240709	151700	386941740	15570	15570	15570	15570	0
284	20240709	151600	386941740	15570	15570	15570	15570	0
285	20240709	151500	386941740	15570	15570	15570	15570	0
286	20240709	151400	386941740	15570	15570	15570	15570	0
287	20240709	151300	386941740	15570	15570	15570	15570	1
288	20240709	151200	386926170	15580	15530	15580	15530	701
289	20240709	151100	376006780	15530	15530	15530	15530	4
290	20240709	151000	375944660	15560	15560	15560	15560	2
291	20240709	150900	375913540	15560	15560	15560	15560	0
292	20240709	150800	375913540	15560	15560	15560	15560	32
293	20240709	150700	375415620	15560	15560	15560	15560	1
294	20240709	150600	375400060	15520	15520	15520	15520	0
295	20240709	150500	375400060	15520	15520	15520	15520	4
296	20240709	150400	375337980	15510	15570	15570	15510	47
297	20240709	150300	374607030	15580	15560	15580	15560	223
298	20240709	150200	371133620	15560	15510	15560	15510	66
299	20240709	150100	370106760	15510	15510	15510	15500	237
300	20240709	150000	366431190	15510	15510	15510	15510	372
301	20240709	145900	360661470	15510	15510	15510	15510	0
302	20240709	145800	360661470	15510	15510	15510	15510	0
303	20240709	145700	360661470	15510	15510	15510	15510	129
304	20240709	145600	358660680	15510	15510	15510	15510	0
305	20240709	145500	358660680	15510	15510	15510	15510	81
306	20240709	145400	357404370	15510	15510	15510	15510	80
307	20240709	145300	356163570	15520	15520	15520	15520	0
308	20240709	145200	356163570	15520	15530	15530	15520	57
309	20240709	145100	355278820	15530	15520	15530	15520	62
310	20240709	145000	354316570	15520	15520	15520	15520	5
311	20240709	144900	354238970	15510	15510	15510	15510	80
312	20240709	144800	352998170	15510	15510	15510	15510	7
313	20240709	144700	352889600	15510	15510	15510	15510	0
314	20240709	144600	352889600	15510	15530	15530	15510	78
315	20240709	144500	351679460	15550	15550	15550	15550	0
316	20240709	144400	351679460	15550	15550	15550	15550	0
317	20240709	144300	351679460	15550	15550	15550	15550	0
318	20240709	144200	351679460	15550	15550	15550	15550	0
319	20240709	144100	351679460	15550	15550	15550	15550	1
320	20240709	144000	351663910	15530	15530	15530	15530	8
321	20240709	143900	351539670	15520	15520	15520	15520	25
322	20240709	143800	351151670	15520	15520	15520	15520	0
323	20240709	143700	351151670	15520	15520	15520	15520	500
324	20240709	143600	343391670	15510	15510	15510	15510	40
325	20240709	143500	342771270	15500	15510	15510	15500	121
326	20240709	143400	340895750	15510	15510	15510	15510	11
327	20240709	143300	340725140	15510	15510	15510	15510	0
328	20240709	143200	340725140	15510	15510	15510	15510	10
329	20240709	143100	340570040	15500	15500	15500	15500	1
330	20240709	143000	340554540	15500	15500	15500	15500	0
331	20240709	142900	340554540	15500	15500	15500	15500	0
332	20240709	142800	340554540	15500	15500	15500	15500	1
333	20240709	142700	340539040	15510	15510	15510	15510	0
334	20240709	142600	340539040	15510	15510	15510	15490	493
335	20240709	142500	332896790	15520	15520	15520	15520	60
336	20240709	142400	331965590	15520	15530	15530	15520	803
337	20240709	142300	319495500	15540	15540	15540	15540	100
338	20240709	142200	317941500	15550	15540	15550	15540	104
339	20240709	142100	316325300	15540	15550	15550	15540	186
340	20240709	142000	313434840	15550	15550	15550	15550	100
341	20240709	141900	311879840	15550	15550	15550	15550	0
342	20240709	141800	311879840	15550	15540	15550	15540	194
343	20240709	141700	308863210	15540	15540	15540	15540	0
344	20240709	141600	308863210	15540	15540	15540	15540	0
345	20240709	141500	308863210	15540	15540	15540	15540	110
346	20240709	141400	307153810	15540	15540	15540	15540	0
347	20240709	141300	307153810	15540	15540	15540	15540	61
348	20240709	141200	306205870	15540	15540	15540	15540	0
349	20240709	141100	306205870	15540	15540	15540	15540	0
350	20240709	141000	306205870	15540	15540	15540	15540	0
351	20240709	140900	306205870	15540	15540	15540	15540	0
352	20240709	140800	306205870	15540	15540	15540	15540	6
353	20240709	140700	306112630	15540	15540	15540	15540	28
354	20240709	140600	305677510	15540	15540	15540	15540	5
355	20240709	140500	305599810	15530	15530	15530	15530	11
356	20240709	140400	305428980	15530	15530	15530	15530	90
357	20240709	140300	304031280	15530	15540	15540	15530	32
358	20240709	140200	303534300	15530	15530	15530	15530	0
359	20240709	140100	303534300	15530	15530	15530	15530	0
360	20240709	140000	303534300	15530	15550	15550	15530	177
361	20240709	135900	300783950	15530	15530	15530	15530	4
362	20240709	135800	300721830	15520	15520	15520	15520	6
363	20240709	135700	300628710	15520	15520	15520	15520	0
364	20240709	135600	300628710	15520	15520	15520	15520	0
365	20240709	135500	300628710	15520	15520	15520	15520	1
366	20240709	135400	300613190	15510	15510	15510	15510	2
367	20240709	135300	300582170	15510	15510	15510	15510	222
368	20240709	135200	297138950	15510	15510	15550	15510	11
369	20240709	135100	296968260	15510	15510	15510	15510	850
370	20240709	135000	283784760	15510	15500	15510	15500	23
371	20240709	134900	283428200	15500	15500	15500	15500	11
372	20240709	134800	283257700	15500	15510	15510	15500	84
373	20240709	134700	281955650	15510	15520	15520	15510	579
374	20240709	134600	272975050	15520	15530	15530	15520	2
375	20240709	134500	272944000	15530	15530	15530	15530	0
376	20240709	134400	272944000	15530	15530	15530	15530	159
377	20240709	134300	270474730	15540	15540	15540	15540	4
378	20240709	134200	270412570	15530	15530	15530	15530	0
379	20240709	134100	270412570	15530	15540	15540	15530	58
380	20240709	134000	269511540	15540	15540	15540	15540	0
381	20240709	133900	269511540	15540	15540	15540	15540	168
382	20240709	133800	266900820	15550	15550	15550	15550	0
383	20240709	133700	266900820	15550	15560	15560	15550	294
384	20240709	133600	262327090	15560	15560	15560	15560	0
385	20240709	133500	262327090	15560	15580	15580	15560	266
386	20240709	133400	258184690	15580	15580	15580	15580	0
387	20240709	133300	258184690	15580	15580	15580	15580	0
388	20240709	133200	258184690	15580	15580	15580	15580	0
389	20240709	133100	258184690	15580	15580	15580	15580	0
390	20240709	133000	258184690	15580	15570	15580	15570	11
391	20240709	132900	258013410	15570	15580	15580	15570	103
392	20240709	132800	256408770	15580	15580	15580	15580	0
393	20240709	132700	256408770	15580	15580	15580	15580	0
394	20240709	132600	256408770	15580	15580	15580	15580	0
395	20240709	132500	256408770	15580	15580	15580	15580	200
396	20240709	132400	253292770	15590	15590	15590	15590	121
397	20240709	132300	251406380	15590	15610	15610	15590	821
398	20240709	132200	238598570	15620	15620	15620	15620	0
399	20240709	132100	238598570	15620	15630	15630	15620	17
400	20240709	132000	238332880	15620	15600	15620	15600	40
401	20240709	131900	237708520	15600	15610	15610	15600	101
402	20240709	131800	236132910	15600	15600	15600	15600	160
403	20240709	131700	233636910	15610	15610	15610	15610	48
404	20240709	131600	232887630	15620	15620	15620	15620	0
405	20240709	131500	232887630	15620	15610	15620	15610	2
406	20240709	131400	232856400	15610	15610	15610	15610	0
407	20240709	131300	232856400	15610	15610	15610	15610	0
408	20240709	131200	232856400	15610	15610	15610	15610	0
409	20240709	131100	232856400	15610	15610	15610	15610	0
410	20240709	131000	232856400	15610	15610	15610	15610	5
411	20240709	130900	232778350	15600	15600	15600	15600	1
412	20240709	130800	232762750	15600	15600	15600	15600	66
413	20240709	130700	231733150	15600	15600	15600	15600	0
414	20240709	130600	231733150	15600	15600	15600	15600	90
415	20240709	130500	230329150	15660	15660	15660	15660	0
416	20240709	130400	230329150	15660	15660	15660	15660	0
417	20240709	130300	230329150	15660	15620	15660	15620	3
418	20240709	130200	230282210	15600	15610	15610	15600	260
419	20240709	130100	226224200	15600	15650	15650	15600	2449
420	20240709	130000	187937750	15650	15670	15670	15650	2575
421	20240709	125900	147612040	15670	15660	15670	15660	136
422	20240709	125800	145482270	15670	15670	15670	15670	0
423	20240709	125700	145482270	15670	15670	15670	15670	1
424	20240709	125600	145466600	15660	15660	15660	15660	110
425	20240709	125500	143744000	15660	15660	15660	15660	1
426	20240709	125400	143728340	15660	15660	15660	15660	0
427	20240709	125300	143728340	15660	15660	15660	15660	0
428	20240709	125200	143728340	15660	15660	15660	15660	0
429	20240709	125100	143728340	15660	15660	15660	15660	0
430	20240709	125000	143728340	15660	15660	15660	15660	10
431	20240709	124900	143571740	15660	15660	15660	15660	4
432	20240709	124800	143509100	15670	15670	15670	15670	163
433	20240709	124700	140954890	15670	15670	15670	15670	0
434	20240709	124600	140954890	15670	15670	15670	15670	16
435	20240709	124500	140704170	15680	15680	15680	15680	0
436	20240709	124400	140704170	15680	15680	15680	15680	0
437	20240709	124300	140704170	15680	15680	15680	15680	30
438	20240709	124200	140233770	15670	15670	15670	15670	0
439	20240709	124100	140233770	15670	15670	15670	15670	0
440	20240709	124000	140233770	15670	15670	15670	15670	3
441	20240709	123900	140186760	15670	15670	15670	15670	0
442	20240709	123800	140186760	15670	15680	15680	15670	603
443	20240709	123700	130734750	15680	15680	15680	15680	0
444	20240709	123600	130734750	15680	15680	15680	15680	0
445	20240709	123500	130734750	15680	15680	15680	15680	0
446	20240709	123400	130734750	15680	15680	15680	15680	0
447	20240709	123300	130734750	15680	15680	15680	15680	6
448	20240709	123200	130640670	15670	15670	15670	15670	0
449	20240709	123100	130640670	15670	15670	15670	15670	0
450	20240709	123000	130640670	15670	15670	15670	15670	0
451	20240709	122900	130640670	15670	15670	15670	15670	0
452	20240709	122800	130640670	15670	15670	15670	15670	14
453	20240709	122700	130421290	15670	15670	15670	15670	23
454	20240709	122600	130060880	15660	15660	15660	15660	236
455	20240709	122500	126365120	15660	15660	15660	15660	76
456	20240709	122400	125174960	15660	15660	15660	15660	0
457	20240709	122300	125174960	15660	15680	15680	15660	539
458	20240709	122200	116729960	15690	15690	15690	15690	1
459	20240709	122100	116714270	15710	15710	15710	15710	0
460	20240709	122000	116714270	15710	15710	15710	15710	0
461	20240709	121900	116714270	15710	15700	15710	15700	130
462	20240709	121800	114673190	15710	15710	15710	15710	0
463	20240709	121700	114673190	15710	15710	15710	15710	0
464	20240709	121600	114673190	15710	15690	15820	15690	250
465	20240709	121500	110741950	15680	15680	15680	15680	7
466	20240709	121400	110632190	15680	15680	15680	15680	0
467	20240709	121300	110632190	15680	15680	15680	15680	14
468	20240709	121200	110412670	15680	15680	15680	15680	0
469	20240709	121100	110412670	15680	15680	15680	15680	7
470	20240709	121000	110302910	15680	15680	15680	15680	0
471	20240709	120900	110302910	15680	15680	15680	15680	7
472	20240709	120800	110193150	15690	15690	15690	15690	24
473	20240709	120700	109816590	15690	15690	15690	15690	0
474	20240709	120600	109816590	15690	15690	15690	15690	8
475	20240709	120500	109691070	15700	15700	15700	15700	0
476	20240709	120400	109691070	15700	15700	15700	15700	10
477	20240709	120300	109534070	15690	15690	15690	15690	0
478	20240709	120200	109534070	15690	15690	15690	15690	0
479	20240709	120100	109534070	15690	15690	15690	15690	15
480	20240709	120000	109298720	15690	15690	15690	15690	0
481	20240709	115900	109298720	15690	15680	15690	15680	187
482	20240709	115800	106364700	15690	15690	15690	15690	51
483	20240709	115700	105564510	15690	15690	15690	15690	0
484	20240709	115600	105564510	15690	15680	15690	15680	68
485	20240709	115500	104498090	15680	15680	15680	15680	0
486	20240709	115400	104498090	15680	15680	15680	15680	0
487	20240709	115300	104498090	15680	15680	15680	15680	0
488	20240709	115200	104498090	15680	15680	15680	15680	42
489	20240709	115100	103839530	15680	15680	15680	15680	46
490	20240709	115000	103118250	15680	15680	15680	15680	0
491	20240709	114900	103118250	15680	15680	15680	15680	0
492	20240709	114800	103118250	15680	15680	15680	15680	18
493	20240709	114700	102836010	15680	15680	15680	15680	0
494	20240709	114600	102836010	15680	15680	15680	15680	46
495	20240709	114500	102114730	15670	15670	15670	15670	0
496	20240709	114400	102114730	15670	15670	15670	15670	0
497	20240709	114300	102114730	15670	15670	15670	15670	0
498	20240709	114200	102114730	15670	15670	15670	15670	32
499	20240709	114100	101613290	15670	15670	15670	15670	20
500	20240709	114000	101299890	15680	15680	15680	15680	67
501	20240709	113900	100249330	15690	15690	15690	15690	0
502	20240709	113800	100249330	15690	15690	15690	15690	0
503	20240709	113700	100249330	15690	15690	15690	15690	0
504	20240709	113600	100249330	15690	15690	15690	15690	73
505	20240709	113500	99103960	15700	15700	15700	15700	344
506	20240709	113400	93703160	15710	15710	15710	15710	0
507	20240709	113300	93703160	15710	15710	15710	15710	0
508	20240709	113200	93703160	15710	15710	15710	15710	0
509	20240709	113100	93703160	15710	15720	15720	15710	158
510	20240709	113000	91220830	15730	15750	15750	15730	206
511	20240709	112900	87977740	15760	15760	15760	15760	0
512	20240709	112800	87977740	15760	15760	15760	15760	0
513	20240709	112700	87977740	15760	15760	15760	15760	31
514	20240709	112600	87489180	15760	15760	15760	15760	0
515	20240709	112500	87489180	15760	15760	15760	15760	0
516	20240709	112400	87489180	15760	15760	15760	15760	0
517	20240709	112300	87489180	15760	15750	15760	15750	15
518	20240709	112200	87252790	15750	15750	15750	15750	0
519	20240709	112100	87252790	15750	15750	15750	15750	0
520	20240709	112000	87252790	15750	15750	15750	15750	0
521	20240709	111900	87252790	15750	15750	15750	15750	8
522	20240709	111800	87126790	15750	15750	15750	15750	36
523	20240709	111700	86559790	15750	15750	15750	15750	0
524	20240709	111600	86559790	15750	15750	15750	15750	0
525	20240709	111500	86559790	15750	15750	15750	15750	1
526	20240709	111400	86544040	15800	15780	15800	15780	36
527	20240709	111300	85975300	15810	15810	15810	15810	0
528	20240709	111200	85975300	15810	15810	15810	15810	0
529	20240709	111100	85975300	15810	15810	15810	15810	0
530	20240709	111000	85975300	15810	15810	15810	15810	0
531	20240709	110900	85975300	15810	15770	15810	15770	31
532	20240709	110800	85485460	15760	15760	15760	15760	6
533	20240709	110700	85390900	15760	15740	15760	15740	24
534	20240709	110600	85012920	15730	15730	15730	15730	0
535	20240709	110500	85012920	15730	15730	15730	15730	1
536	20240709	110400	84997190	15740	15740	15740	15740	2
537	20240709	110300	84965710	15730	15730	15730	15730	0
538	20240709	110200	84965710	15730	15730	15730	15730	0
539	20240709	110100	84965710	15730	15730	15730	15730	0
540	20240709	110000	84965710	15730	15730	15730	15730	0
541	20240709	105900	84965710	15730	15730	15740	15730	6
542	20240709	105800	84871300	15740	15740	15740	15740	0
543	20240709	105700	84871300	15740	15740	15740	15740	0
544	20240709	105600	84871300	15740	15730	15740	15730	5
545	20240709	105500	84792620	15740	15740	15740	15740	0
546	20240709	105400	84792620	15740	15740	15740	15740	0
547	20240709	105300	84792620	15740	15740	15740	15740	0
548	20240709	105200	84792620	15740	15740	15740	15740	0
549	20240709	105100	84792620	15740	15740	15740	15740	0
550	20240709	105000	84792620	15740	15740	15740	15740	0
551	20240709	104900	84792620	15740	15740	15740	15740	0
552	20240709	104800	84792620	15740	15740	15740	15740	0
553	20240709	104700	84792620	15740	15740	15740	15740	0
554	20240709	104600	84792620	15740	15730	15740	15730	2
555	20240709	104500	84761150	15710	15710	15710	15710	0
556	20240709	104400	84761150	15710	15720	15720	15710	124
557	20240709	104300	82812100	15740	15740	15740	15740	0
558	20240709	104200	82812100	15740	15740	15740	15740	0
559	20240709	104100	82812100	15740	15740	15740	15740	0
560	20240709	104000	82812100	15740	15720	15740	15720	44
561	20240709	103900	82119730	15710	15710	15710	15710	1
562	20240709	103800	82104020	15710	15710	15710	15710	20
563	20240709	103700	81789820	15710	15710	15710	15710	9
564	20240709	103600	81648430	15710	15710	15710	15710	0
565	20240709	103500	81648430	15710	15710	15710	15710	0
566	20240709	103400	81648430	15710	15710	15710	15710	7
567	20240709	103300	81538460	15710	15710	15710	15710	1
568	20240709	103200	81522750	15710	15710	15710	15710	0
569	20240709	103100	81522750	15710	15710	15710	15710	1
570	20240709	103000	81507040	15720	15720	15720	15720	0
571	20240709	102900	81507040	15720	15720	15720	15720	0
572	20240709	102800	81507040	15720	15720	15720	15720	45
573	20240709	102700	80799640	15720	15720	15720	15720	0
574	20240709	102600	80799640	15720	15720	15720	15720	5
575	20240709	102500	80721040	15720	15720	15720	15720	2
576	20240709	102400	80689600	15720	15720	15720	15720	2
577	20240709	102300	80658160	15700	15740	15740	15700	18
578	20240709	102200	80374960	15740	15690	15740	15690	3
579	20240709	102100	80327840	15690	15690	15690	15690	2
580	20240709	102000	80296460	15670	15690	15740	15670	23
581	20240709	101900	79935260	15690	15670	15690	15670	136
582	20240709	101800	77804090	15660	15660	15660	15660	16
583	20240709	101700	77553530	15660	15660	15660	15660	82
584	20240709	101600	76269410	15660	15660	15660	15660	0
585	20240709	101500	76269410	15660	15660	15660	15660	22
586	20240709	101400	75924890	15670	15670	15670	15670	0
587	20240709	101300	75924890	15670	15670	15670	15670	2
588	20240709	101200	75893550	15660	15680	15680	15660	201
589	20240709	101100	72743870	15700	15700	15700	15700	0
590	20240709	101000	72743870	15700	15700	15700	15700	0
591	20240709	100900	72743870	15700	15700	15700	15700	0
592	20240709	100800	72743870	15700	15700	15700	15700	1
593	20240709	100700	72728170	15700	15700	15700	15700	0
594	20240709	100600	72728170	15700	15680	15700	15680	5
595	20240709	100500	72649750	15700	15700	15700	15700	0
596	20240709	100400	72649750	15700	15700	15700	15700	0
597	20240709	100300	72649750	15700	15700	15700	15700	3
598	20240709	100200	72602650	15700	15700	15700	15700	3
599	20240709	100100	72555550	15680	15680	15680	15680	0
600	20240709	100000	72555550	15680	15680	15680	15680	22
601	20240709	095900	72210590	15700	15680	15700	15680	3
602	20240709	095800	72163530	15680	15670	15680	15670	213
603	20240709	095700	68825640	15670	15670	15670	15670	0
604	20240709	095600	68825640	15670	15670	15670	15670	0
605	20240709	095500	68825640	15670	15670	15670	15670	0
606	20240709	095400	68825640	15670	15680	15680	15670	15
607	20240709	095300	68590560	15680	15710	15710	15680	416
608	20240709	095200	62062590	15720	15730	15730	15720	52
609	20240709	095100	61245140	15710	15720	15720	15710	12
610	20240709	095000	61056510	15720	15720	15720	15720	26
611	20240709	094900	60647790	15720	15720	15720	15720	1
612	20240709	094800	60632070	15720	15720	15720	15720	1
613	20240709	094700	60616350	15720	15720	15720	15720	3
614	20240709	094600	60569190	15720	15710	15720	15710	27
615	20240709	094500	60144820	15690	15690	15690	15690	0
616	20240709	094400	60144820	15690	15690	15690	15690	59
617	20240709	094300	59219110	15690	15690	15690	15690	6
618	20240709	094200	59124970	15690	15690	15690	15690	6
619	20240709	094100	59030830	15680	15680	15680	15680	0
620	20240709	094000	59030830	15680	15680	15680	15680	0
621	20240709	093900	59030830	15680	15680	15680	15680	0
622	20240709	093800	59030830	15680	15680	15680	15680	6
623	20240709	093700	58936750	15670	15670	15670	15670	0
624	20240709	093600	58936750	15670	15670	15670	15670	25
625	20240709	093500	58545000	15670	15660	15670	15660	3
626	20240709	093400	58498000	15670	15670	15670	15670	0
627	20240709	093300	58498000	15670	15670	15670	15670	28
628	20240709	093200	58059240	15670	15670	15670	15670	19
629	20240709	093100	57761510	15670	15670	15670	15670	1
630	20240709	093000	57745840	15660	15660	15660	15660	49
631	20240709	092900	56978500	15650	15650	15650	15650	0
632	20240709	092800	56978500	15650	15650	15650	15650	2
633	20240709	092700	56947200	15670	15670	15670	15660	206
634	20240709	092600	53719410	15670	15680	15680	15650	323
635	20240709	092500	48659300	15670	15670	15670	15670	50
636	20240709	092400	47875800	15670	15650	15680	15650	195
637	20240709	092300	44821140	15650	15670	15680	15650	319
638	20240709	092200	39827530	15670	15750	15750	15670	844
639	20240709	092100	26579110	15780	15800	15800	15780	170
640	20240709	092000	23895990	15830	15830	15830	15830	199
641	20240709	091900	20745820	15880	15880	15880	15880	10
642	20240709	091800	20587020	15880	15850	15880	15850	146
643	20240709	091700	18272890	15850	15840	15850	15840	11
644	20240709	091600	18098560	15830	15830	15830	15830	0
645	20240709	091500	18098560	15830	15830	15830	15830	5
646	20240709	091400	18019410	15830	15830	15830	15830	0
647	20240709	091300	18019410	15830	15830	15830	15830	0
648	20240709	091200	18019410	15830	15830	15830	15830	146
649	20240709	091100	15708230	15830	15850	15850	15830	111
650	20240709	091000	13950490	15850	15850	15850	15850	0
651	20240709	090900	13950490	15850	15850	15850	15850	1
652	20240709	090800	13934640	15850	15840	15850	15840	14
653	20240709	090700	13712860	15840	15840	15840	15840	1
654	20240709	090600	13697020	15880	15880	15880	15880	4
655	20240709	090500	13633500	15870	15830	15870	15830	47
656	20240709	090400	12889030	15830	15830	15830	15830	2
657	20240709	090300	12857370	15790	15740	15790	15740	145
658	20240709	090200	10574820	15740	15740	15740	15740	28
659	20240709	090100	10134100	15740	15740	15740	15740	26
660	20240709	090000	9724860	15660	15660	15660	15660	621