KissMeData/052400/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193700	147765090	15120	15120	15120	15120	393
3	20240709	193600	147765090	15120	15120	15120	15120	0
4	20240709	193500	147765090	15120	15120	15120	15120	0
5	20240709	193400	147765090	15120	15120	15120	15120	0
6	20240709	193300	147765090	15120	15120	15120	15120	0
7	20240709	193200	147765090	15120	15120	15120	15120	0
8	20240709	193100	147765090	15120	15120	15120	15120	0
9	20240709	193000	147765090	15120	15120	15120	15120	0
10	20240709	192900	147765090	15120	15120	15120	15120	0
11	20240709	192800	147765090	15120	15120	15120	15120	0
12	20240709	192700	147765090	15120	15120	15120	15120	0
13	20240709	192600	147765090	15120	15120	15120	15120	0
14	20240709	192500	147765090	15120	15120	15120	15120	0
15	20240709	192400	147765090	15120	15120	15120	15120	0
16	20240709	192300	147765090	15120	15120	15120	15120	0
17	20240709	192200	147765090	15120	15120	15120	15120	0
18	20240709	192100	147765090	15120	15120	15120	15120	0
19	20240709	192000	147765090	15120	15120	15120	15120	0
20	20240709	191900	147765090	15120	15120	15120	15120	0
21	20240709	191800	147765090	15120	15120	15120	15120	0
22	20240709	191700	147765090	15120	15120	15120	15120	0
23	20240709	191600	147765090	15120	15120	15120	15120	0
24	20240709	191500	147765090	15120	15120	15120	15120	0
25	20240709	191400	147765090	15120	15120	15120	15120	0
26	20240709	191300	147765090	15120	15120	15120	15120	0
27	20240709	191200	147765090	15120	15120	15120	15120	0
28	20240709	191100	147765090	15120	15120	15120	15120	0
29	20240709	191000	147765090	15120	15120	15120	15120	0
30	20240709	190900	147765090	15120	15120	15120	15120	0
31	20240709	190800	147765090	15120	15120	15120	15120	0
32	20240709	190700	147765090	15120	15120	15120	15120	393
33	20240709	190600	147765090	15120	15120	15120	15120	0
34	20240709	190500	147765090	15120	15120	15120	15120	0
35	20240709	190400	147765090	15120	15120	15120	15120	0
36	20240709	190300	147765090	15120	15120	15120	15120	0
37	20240709	190200	147765090	15120	15120	15120	15120	0
38	20240709	190100	147765090	15120	15120	15120	15120	0
39	20240709	190000	147765090	15120	15120	15120	15120	0
40	20240709	185900	147765090	15120	15120	15120	15120	0
41	20240709	185800	147765090	15120	15120	15120	15120	0
42	20240709	185700	147765090	15120	15120	15120	15120	0
43	20240709	185600	147765090	15120	15120	15120	15120	0
44	20240709	185500	147765090	15120	15120	15120	15120	0
45	20240709	185400	147765090	15120	15120	15120	15120	0
46	20240709	185300	147765090	15120	15120	15120	15120	0
47	20240709	185200	147765090	15120	15120	15120	15120	0
48	20240709	185100	147765090	15120	15120	15120	15120	0
49	20240709	185000	147765090	15120	15120	15120	15120	0
50	20240709	184900	147765090	15120	15120	15120	15120	0
51	20240709	184800	147765090	15120	15120	15120	15120	0
52	20240709	184700	147765090	15120	15120	15120	15120	0
53	20240709	184600	147765090	15120	15120	15120	15120	0
54	20240709	184500	147765090	15120	15120	15120	15120	0
55	20240709	184400	147765090	15120	15120	15120	15120	0
56	20240709	184300	147765090	15120	15120	15120	15120	0
57	20240709	184200	147765090	15120	15120	15120	15120	0
58	20240709	184100	147765090	15120	15120	15120	15120	0
59	20240709	184000	147765090	15120	15120	15120	15120	0
60	20240709	183900	147765090	15120	15120	15120	15120	0
61	20240709	183800	147765090	15120	15120	15120	15120	0
62	20240709	183700	147765090	15120	15120	15120	15120	393
63	20240709	183600	147765090	15120	15120	15120	15120	0
64	20240709	183500	147765090	15120	15120	15120	15120	0
65	20240709	183400	147765090	15120	15120	15120	15120	0
66	20240709	183300	147765090	15120	15120	15120	15120	0
67	20240709	183200	147765090	15120	15120	15120	15120	0
68	20240709	183100	147765090	15120	15120	15120	15120	0
69	20240709	183000	147765090	15120	15120	15120	15120	0
70	20240709	182900	147765090	15120	15120	15120	15120	0
71	20240709	182800	147765090	15120	15120	15120	15120	0
72	20240709	182700	147765090	15120	15120	15120	15120	0
73	20240709	182600	147765090	15120	15120	15120	15120	0
74	20240709	182500	147765090	15120	15120	15120	15120	0
75	20240709	182400	147765090	15120	15120	15120	15120	0
76	20240709	182300	147765090	15120	15120	15120	15120	0
77	20240709	182200	147765090	15120	15120	15120	15120	0
78	20240709	182100	147765090	15120	15120	15120	15120	0
79	20240709	182000	147765090	15120	15120	15120	15120	0
80	20240709	181900	147765090	15120	15120	15120	15120	0
81	20240709	181800	147765090	15120	15120	15120	15120	0
82	20240709	181700	147765090	15120	15120	15120	15120	0
83	20240709	181600	147765090	15120	15120	15120	15120	0
84	20240709	181500	147765090	15120	15120	15120	15120	0
85	20240709	181400	147765090	15120	15120	15120	15120	0
86	20240709	181300	147765090	15120	15120	15120	15120	0
87	20240709	181200	147765090	15120	15120	15120	15120	0
88	20240709	181100	147765090	15120	15120	15120	15120	0
89	20240709	181000	147765090	15120	15120	15120	15120	0
90	20240709	180900	147765090	15120	15120	15120	15120	0
91	20240709	180800	147765090	15120	15120	15120	15120	0
92	20240709	180700	147765090	15120	15120	15120	15120	393
93	20240709	180600	147765090	15120	15120	15120	15120	0
94	20240709	180500	147765090	15120	15120	15120	15120	0
95	20240709	180400	147765090	15120	15120	15120	15120	0
96	20240709	180300	147765090	15120	15120	15120	15120	0
97	20240709	180200	147765090	15120	15120	15120	15120	0
98	20240709	180100	147765090	15120	15120	15120	15120	0
99	20240709	180000	147765090	15120	15120	15120	15120	0
100	20240709	175900	147765090	15120	15120	15120	15120	0
101	20240709	175800	147765090	15120	15120	15120	15120	0
102	20240709	175700	147765090	15120	15120	15120	15120	0
103	20240709	175600	147765090	15120	15120	15120	15120	0
104	20240709	175500	147765090	15120	15120	15120	15120	0
105	20240709	175400	147765090	15120	15120	15120	15120	0
106	20240709	175300	147765090	15120	15120	15120	15120	0
107	20240709	175200	147765090	15120	15120	15120	15120	0
108	20240709	175100	147765090	15120	15120	15120	15120	0
109	20240709	175000	147765090	15120	15120	15120	15120	0
110	20240709	174900	147765090	15120	15120	15120	15120	0
111	20240709	174800	147765090	15120	15120	15120	15120	0
112	20240709	174700	147765090	15120	15120	15120	15120	0
113	20240709	174600	147765090	15120	15120	15120	15120	0
114	20240709	174500	147765090	15120	15120	15120	15120	0
115	20240709	174400	147765090	15120	15120	15120	15120	0
116	20240709	174300	147765090	15120	15120	15120	15120	0
117	20240709	174200	147765090	15120	15120	15120	15120	0
118	20240709	174100	147765090	15120	15120	15120	15120	0
119	20240709	174000	147765090	15120	15120	15120	15120	0
120	20240709	173900	147765090	15120	15120	15120	15120	0
121	20240709	173800	147765090	15120	15120	15120	15120	0
122	20240709	173700	147765090	15120	15120	15120	15120	393
123	20240709	173600	147765090	15120	15120	15120	15120	0
124	20240709	173500	147765090	15120	15120	15120	15120	0
125	20240709	173400	147765090	15120	15120	15120	15120	0
126	20240709	173300	147765090	15120	15120	15120	15120	0
127	20240709	173200	147765090	15120	15120	15120	15120	0
128	20240709	173100	147765090	15120	15120	15120	15120	0
129	20240709	173000	147765090	15120	15120	15120	15120	0
130	20240709	172900	147765090	15120	15120	15120	15120	0
131	20240709	172800	147765090	15120	15120	15120	15120	0
132	20240709	172700	147765090	15120	15120	15120	15120	0
133	20240709	172600	147765090	15120	15120	15120	15120	0
134	20240709	172500	147765090	15120	15120	15120	15120	0
135	20240709	172400	147765090	15120	15120	15120	15120	0
136	20240709	172300	147765090	15120	15120	15120	15120	0
137	20240709	172200	147765090	15120	15120	15120	15120	0
138	20240709	172100	147765090	15120	15120	15120	15120	0
139	20240709	172000	147765090	15120	15120	15120	15120	0
140	20240709	171900	147765090	15120	15120	15120	15120	0
141	20240709	171800	147765090	15120	15120	15120	15120	0
142	20240709	171700	147765090	15120	15120	15120	15120	0
143	20240709	171600	147765090	15120	15120	15120	15120	0
144	20240709	171500	147765090	15120	15120	15120	15120	0
145	20240709	171400	147765090	15120	15120	15120	15120	0
146	20240709	171300	147765090	15120	15120	15120	15120	0
147	20240709	171200	147765090	15120	15120	15120	15120	0
148	20240709	171100	147765090	15120	15120	15120	15120	0
149	20240709	171000	147765090	15120	15120	15120	15120	0
150	20240709	170900	147765090	15120	15120	15120	15120	0
151	20240709	170800	147765090	15120	15120	15120	15120	0
152	20240709	170700	147765090	15120	15120	15120	15120	393
153	20240709	170600	147765090	15120	15120	15120	15120	0
154	20240709	170500	147765090	15120	15120	15120	15120	0
155	20240709	170400	147765090	15120	15120	15120	15120	0
156	20240709	170300	147765090	15120	15120	15120	15120	0
157	20240709	170200	147765090	15120	15120	15120	15120	0
158	20240709	170100	147765090	15120	15120	15120	15120	0
159	20240709	170000	147765090	15120	15120	15120	15120	0
160	20240709	165900	147765090	15120	15120	15120	15120	0
161	20240709	165800	147765090	15120	15120	15120	15120	0
162	20240709	165700	147765090	15120	15120	15120	15120	0
163	20240709	165600	147765090	15120	15120	15120	15120	0
164	20240709	165500	147765090	15120	15120	15120	15120	0
165	20240709	165400	147765090	15120	15120	15120	15120	0
166	20240709	165300	147765090	15120	15120	15120	15120	0
167	20240709	165200	147765090	15120	15120	15120	15120	0
168	20240709	165100	147765090	15120	15120	15120	15120	0
169	20240709	165000	147765090	15120	15120	15120	15120	0
170	20240709	164900	147765090	15120	15120	15120	15120	0
171	20240709	164800	147765090	15120	15120	15120	15120	0
172	20240709	164700	147765090	15120	15120	15120	15120	0
173	20240709	164600	147765090	15120	15120	15120	15120	0
174	20240709	164500	147765090	15120	15120	15120	15120	0
175	20240709	164400	147765090	15120	15120	15120	15120	0
176	20240709	164300	147765090	15120	15120	15120	15120	0
177	20240709	164200	147765090	15120	15120	15120	15120	0
178	20240709	164100	147765090	15120	15120	15120	15120	0
179	20240709	164000	147765090	15120	15120	15120	15120	0
180	20240709	163900	147765090	15120	15120	15120	15120	0
181	20240709	163800	147765090	15120	15120	15120	15120	0
182	20240709	163700	147765090	15120	15120	15120	15120	393
183	20240709	163600	147765090	15120	15120	15120	15120	0
184	20240709	163500	147765090	15120	15120	15120	15120	0
185	20240709	163400	147765090	15120	15120	15120	15120	0
186	20240709	163300	147765090	15120	15120	15120	15120	0
187	20240709	163200	147765090	15120	15120	15120	15120	0
188	20240709	163100	147765090	15120	15120	15120	15120	0
189	20240709	163000	147765090	15120	15120	15120	15120	0
190	20240709	162900	147765090	15120	15120	15120	15120	0
191	20240709	162800	147765090	15120	15120	15120	15120	0
192	20240709	162700	147765090	15120	15120	15120	15120	0
193	20240709	162600	147765090	15120	15120	15120	15120	0
194	20240709	162500	147765090	15120	15120	15120	15120	0
195	20240709	162400	147765090	15120	15120	15120	15120	0
196	20240709	162300	147765090	15120	15120	15120	15120	0
197	20240709	162200	147765090	15120	15120	15120	15120	0
198	20240709	162100	147765090	15120	15120	15120	15120	0
199	20240709	162000	147765090	15120	15120	15120	15120	0
200	20240709	161900	147765090	15120	15120	15120	15120	0
201	20240709	161800	147765090	15120	15120	15120	15120	0
202	20240709	161700	147765090	15120	15120	15120	15120	0
203	20240709	161600	147765090	15120	15120	15120	15120	0
204	20240709	161500	147765090	15120	15120	15120	15120	0
205	20240709	161400	147765090	15120	15120	15120	15120	0
206	20240709	161300	147765090	15120	15120	15120	15120	0
207	20240709	161200	147765090	15120	15120	15120	15120	0
208	20240709	161100	147765090	15120	15120	15120	15120	0
209	20240709	161000	147765090	15120	15120	15120	15120	0
210	20240709	160900	147765090	15120	15120	15120	15120	0
211	20240709	160800	147765090	15120	15120	15120	15120	0
212	20240709	160700	147765090	15120	15120	15120	15120	393
213	20240709	160600	147765090	15120	15120	15120	15120	0
214	20240709	160500	147765090	15120	15120	15120	15120	0
215	20240709	160400	147765090	15120	15120	15120	15120	0
216	20240709	160300	147765090	15120	15120	15120	15120	0
217	20240709	160200	147765090	15120	15120	15120	15120	0
218	20240709	160100	147765090	15120	15120	15120	15120	0
219	20240709	160000	147765090	15120	15120	15120	15120	0
220	20240709	155900	147765090	15120	15120	15120	15120	0
221	20240709	155800	147765090	15120	15120	15120	15120	0
222	20240709	155700	147765090	15120	15120	15120	15120	0
223	20240709	155600	147765090	15120	15120	15120	15120	0
224	20240709	155500	147765090	15120	15120	15120	15120	0
225	20240709	155400	147765090	15120	15120	15120	15120	0
226	20240709	155300	147765090	15120	15120	15120	15120	0
227	20240709	155200	147765090	15120	15120	15120	15120	0
228	20240709	155100	147765090	15120	15120	15120	15120	0
229	20240709	155000	147765090	15120	15120	15120	15120	0
230	20240709	154900	147765090	15120	15120	15120	15120	0
231	20240709	154800	147765090	15120	15120	15120	15120	0
232	20240709	154700	147765090	15120	15120	15120	15120	0
233	20240709	154600	147765090	15120	15120	15120	15120	0
234	20240709	154500	147765090	15120	15120	15120	15120	0
235	20240709	154400	147765090	15120	15120	15120	15120	0
236	20240709	154300	147765090	15120	15120	15120	15120	0
237	20240709	154200	147765090	15120	15120	15120	15120	0
238	20240709	154100	147765090	15120	15120	15120	15120	0
239	20240709	154000	147765090	15120	15120	15120	15120	0
240	20240709	153900	147765090	15120	15120	15120	15120	0
241	20240709	153800	147765090	15120	15120	15120	15120	0
242	20240709	153700	147765090	15120	15120	15120	15120	393
243	20240709	153600	147765090	15120	15120	15120	15120	0
244	20240709	153500	147765090	15120	15120	15120	15120	0
245	20240709	153400	147765090	15120	15120	15120	15120	0
246	20240709	153300	147765090	15120	15120	15120	15120	0
247	20240709	153200	147765090	15120	15120	15120	15120	0
248	20240709	153100	147765090	15120	15120	15120	15120	0
249	20240709	153000	147765090	15120	15120	15120	15120	393
250	20240709	152900	141822930	15080	15080	15080	15080	0
251	20240709	152800	141822930	15080	15080	15080	15080	0
252	20240709	152700	141822930	15080	15080	15080	15080	0
253	20240709	152600	141822930	15080	15080	15080	15080	0
254	20240709	152500	141822930	15080	15080	15080	15080	0
255	20240709	152400	141822930	15080	15080	15080	15080	0
256	20240709	152300	141822930	15080	15080	15080	15080	0
257	20240709	152200	141822930	15080	15080	15080	15080	0
258	20240709	152100	141822930	15080	15080	15080	15080	0
259	20240709	152000	141822930	15080	15080	15080	15080	0
260	20240709	151900	141822930	15080	15010	15080	15010	107
261	20240709	151800	140210500	15070	15070	15070	15070	3
262	20240709	151700	140165290	15070	15070	15070	15070	9
263	20240709	151600	140029660	15010	15010	15010	15010	0
264	20240709	151500	140029660	15010	15010	15010	15010	31
265	20240709	151400	139564350	15010	15010	15010	15010	3
266	20240709	151300	139519320	15010	15010	15010	15010	5
267	20240709	151200	139444270	15010	15100	15100	15010	34
268	20240709	151100	138932580	15010	15010	15010	15010	0
269	20240709	151000	138932580	15010	15010	15010	15010	39
270	20240709	150900	138347190	15010	15010	15010	15010	5
271	20240709	150800	138272140	15010	15010	15010	15010	0
272	20240709	150700	138272140	15010	15010	15010	15010	11
273	20240709	150600	138107030	15010	15010	15100	15000	226
274	20240709	150500	134711280	15010	15010	15010	15010	0
275	20240709	150400	134711280	15010	15010	15010	15010	0
276	20240709	150300	134711280	15010	15010	15010	15010	0
277	20240709	150200	134711280	15010	15010	15010	15010	0
278	20240709	150100	134711280	15010	15010	15010	15010	0
279	20240709	150000	134711280	15010	15010	15010	15010	0
280	20240709	145900	134711280	15010	15010	15010	15010	0
281	20240709	145800	134711280	15010	15010	15010	15010	0
282	20240709	145700	134711280	15010	15010	15010	15010	0
283	20240709	145600	134711280	15010	15010	15010	15010	0
284	20240709	145500	134711280	15010	15010	15010	15010	0
285	20240709	145400	134711280	15010	15010	15010	15010	0
286	20240709	145300	134711280	15010	15010	15010	15010	5
287	20240709	145200	134636230	15000	15000	15000	15000	0
288	20240709	145100	134636230	15000	15000	15000	15000	0
289	20240709	145000	134636230	15000	15000	15000	15000	0
290	20240709	144900	134636230	15000	15000	15000	15000	0
291	20240709	144800	134636230	15000	15000	15000	15000	0
292	20240709	144700	134636230	15000	15000	15000	15000	0
293	20240709	144600	134636230	15000	15000	15000	15000	0
294	20240709	144500	134636230	15000	15000	15000	15000	0
295	20240709	144400	134636230	15000	15000	15000	15000	0
296	20240709	144300	134636230	15000	15000	15000	15000	0
297	20240709	144200	134636230	15000	15000	15000	15000	0
298	20240709	144100	134636230	15000	15000	15000	15000	0
299	20240709	144000	134636230	15000	15000	15000	15000	0
300	20240709	143900	134636230	15000	15000	15000	15000	0
301	20240709	143800	134636230	15000	15000	15000	15000	0
302	20240709	143700	134636230	15000	15000	15000	15000	0
303	20240709	143600	134636230	15000	15000	15000	15000	0
304	20240709	143500	134636230	15000	15000	15000	15000	0
305	20240709	143400	134636230	15000	15000	15000	15000	0
306	20240709	143300	134636230	15000	15000	15000	15000	0
307	20240709	143200	134636230	15000	15000	15000	15000	0
308	20240709	143100	134636230	15000	15000	15000	15000	0
309	20240709	143000	134636230	15000	15000	15000	15000	11
310	20240709	142900	134471230	14990	14990	14990	14990	0
311	20240709	142800	134471230	14990	14990	14990	14990	50
312	20240709	142700	133721730	14960	14960	14960	14960	0
313	20240709	142600	133721730	14960	14960	14960	14960	0
314	20240709	142500	133721730	14960	14960	14960	14960	0
315	20240709	142400	133721730	14960	14960	14960	14960	0
316	20240709	142300	133721730	14960	14960	14960	14960	0
317	20240709	142200	133721730	14960	14960	14960	14960	0
318	20240709	142100	133721730	14960	14960	14960	14960	0
319	20240709	142000	133721730	14960	14960	14960	14960	0
320	20240709	141900	133721730	14960	14960	14960	14960	0
321	20240709	141800	133721730	14960	14960	14960	14960	0
322	20240709	141700	133721730	14960	14960	14960	14960	0
323	20240709	141600	133721730	14960	14960	14960	14960	5
324	20240709	141500	133646930	14960	14960	14960	14960	5
325	20240709	141400	133572130	14960	14960	14960	14960	0
326	20240709	141300	133572130	14960	14960	14960	14960	0
327	20240709	141200	133572130	14960	14960	14960	14960	11
328	20240709	141100	133407570	14990	14990	14990	14990	0
329	20240709	141000	133407570	14990	14990	14990	14990	0
330	20240709	140900	133407570	14990	14990	14990	14990	0
331	20240709	140800	133407570	14990	14990	14990	14990	0
332	20240709	140700	133407570	14990	14990	14990	14990	0
333	20240709	140600	133407570	14990	14990	14990	14990	0
334	20240709	140500	133407570	14990	14990	14990	14990	0
335	20240709	140400	133407570	14990	14990	14990	14990	0
336	20240709	140300	133407570	14990	14990	14990	14990	0
337	20240709	140200	133407570	14990	14990	14990	14990	0
338	20240709	140100	133407570	14990	14990	14990	14990	0
339	20240709	140000	133407570	14990	14990	14990	14990	0
340	20240709	135900	133407570	14990	14990	14990	14990	0
341	20240709	135800	133407570	14990	14990	14990	14990	3
342	20240709	135700	133362600	14960	14960	14960	14960	0
343	20240709	135600	133362600	14960	14960	14960	14960	0
344	20240709	135500	133362600	14960	14960	14960	14960	0
345	20240709	135400	133362600	14960	14960	14960	14960	0
346	20240709	135300	133362600	14960	14960	14960	14960	0
347	20240709	135200	133362600	14960	14960	14960	14960	0
348	20240709	135100	133362600	14960	14960	14960	14960	24
349	20240709	135000	133003560	14960	14960	14960	14960	0
350	20240709	134900	133003560	14960	14960	14960	14960	0
351	20240709	134800	133003560	14960	14960	14960	14960	0
352	20240709	134700	133003560	14960	14960	14960	14960	0
353	20240709	134600	133003560	14960	14960	14960	14960	0
354	20240709	134500	133003560	14960	14960	14960	14960	0
355	20240709	134400	133003560	14960	14960	14960	14960	0
356	20240709	134300	133003560	14960	14960	14960	14960	0
357	20240709	134200	133003560	14960	14960	14960	14960	0
358	20240709	134100	133003560	14960	14960	14960	14960	61
359	20240709	134000	132091000	14960	14960	14960	14960	0
360	20240709	133900	132091000	14960	14960	14960	14960	0
361	20240709	133800	132091000	14960	14960	14960	14960	47
362	20240709	133700	131387880	14950	14950	14950	14950	0
363	20240709	133600	131387880	14950	14950	14950	14950	0
364	20240709	133500	131387880	14950	14950	14950	14950	0
365	20240709	133400	131387880	14950	14950	14950	14950	35
366	20240709	133300	130864630	14950	14950	14950	14950	0
367	20240709	133200	130864630	14950	14950	14950	14950	0
368	20240709	133100	130864630	14950	15000	15000	14950	41
369	20240709	133000	130251430	15000	15000	15000	15000	5
370	20240709	132900	130176430	14970	14970	14970	14970	39
371	20240709	132800	129592600	14940	14940	14940	14940	0
372	20240709	132700	129592600	14940	14940	14940	14940	35
373	20240709	132600	129069700	14970	14970	14970	14970	1
374	20240709	132500	129054730	14930	14930	14930	14930	0
375	20240709	132400	129054730	14930	14930	14930	14930	35
376	20240709	132300	128532180	14940	14940	14940	14940	23
377	20240709	132200	128188560	14940	14940	14940	14940	198
378	20240709	132100	125230440	14940	14940	14940	14940	0
379	20240709	132000	125230440	14940	14940	14940	14940	35
380	20240709	131900	124707540	14940	14960	14960	14940	233
381	20240709	131800	121225200	14970	14970	14970	14970	0
382	20240709	131700	121225200	14970	14970	14970	14970	30
383	20240709	131600	120776100	15000	15000	15000	15000	0
384	20240709	131500	120776100	15000	15000	15000	15000	0
385	20240709	131400	120776100	15000	15000	15000	15000	13
386	20240709	131300	120581100	14970	14970	14970	14970	35
387	20240709	131200	120057150	14970	14970	14970	14970	0
388	20240709	131100	120057150	14970	14970	14970	14970	0
389	20240709	131000	120057150	14970	14970	14970	14970	35
390	20240709	130900	119533200	14960	14960	14960	14960	0
391	20240709	130800	119533200	14960	14960	14960	14960	0
392	20240709	130700	119533200	14960	14960	14960	14960	35
393	20240709	130600	119009600	14970	14970	14970	14970	3
394	20240709	130500	118964690	14970	14970	14970	14970	5
395	20240709	130400	118889840	14960	14960	14960	14960	7
396	20240709	130300	118785120	14950	14950	14950	14950	74
397	20240709	130200	117678820	14950	14950	14950	14950	0
398	20240709	130100	117678820	14950	14950	14950	14950	0
399	20240709	130000	117678820	14950	14950	14950	14950	35
400	20240709	125900	117155570	14950	14950	14950	14950	0
401	20240709	125800	117155570	14950	14950	14950	14950	0
402	20240709	125700	117155570	14950	14950	14950	14950	0
403	20240709	125600	117155570	14950	14950	14950	14950	35
404	20240709	125500	116632320	14940	14940	14940	14940	0
405	20240709	125400	116632320	14940	14940	14940	14940	0
406	20240709	125300	116632320	14940	14940	14940	14940	35
407	20240709	125200	116109420	14940	14940	14940	14940	52
408	20240709	125100	115332540	14940	14940	14940	14940	0
409	20240709	125000	115332540	14940	14940	14940	14940	0
410	20240709	124900	115332540	14940	14940	14940	14940	9
411	20240709	124800	115198080	14940	14940	14940	14940	0
412	20240709	124700	115198080	14940	14940	14940	14940	0
413	20240709	124600	115198080	14940	14940	14940	14940	61
414	20240709	124500	114286740	14950	14950	14950	14950	0
415	20240709	124400	114286740	14950	14950	14950	14950	0
416	20240709	124300	114286740	14950	14950	14950	14950	2
417	20240709	124200	114256840	14930	14930	14930	14930	35
418	20240709	124100	113734290	14960	14960	14960	14960	5
419	20240709	124000	113659490	14950	14950	14950	14950	0
420	20240709	123900	113659490	14950	14960	14960	14950	121
421	20240709	123800	111850310	14960	14960	14960	14960	0
422	20240709	123700	111850310	14960	14960	14960	14960	0
423	20240709	123600	111850310	14960	14960	14960	14960	26
424	20240709	123500	111461350	14970	14970	14970	14970	28
425	20240709	123400	111042190	14970	14970	14970	14970	0
426	20240709	123300	111042190	14970	14970	14970	14970	0
427	20240709	123200	111042190	14970	14970	14970	14970	35
428	20240709	123100	110518240	14970	14970	14970	14970	0
429	20240709	123000	110518240	14970	14970	14970	14970	0
430	20240709	122900	110518240	14970	14970	14970	14970	35
431	20240709	122800	109994290	14970	14970	14970	14970	0
432	20240709	122700	109994290	14970	14970	14970	14970	0
433	20240709	122600	109994290	14970	14970	14970	14970	0
434	20240709	122500	109994290	14970	14970	14970	14970	35
435	20240709	122400	109470340	15000	15000	15000	15000	0
436	20240709	122300	109470340	15000	15000	15000	15000	0
437	20240709	122200	109470340	15000	15000	15000	15000	32
438	20240709	122100	108990340	14990	14990	14990	14990	2
439	20240709	122000	108960360	14970	14970	14970	14970	0
440	20240709	121900	108960360	14970	14970	14970	14970	10
441	20240709	121800	108810660	14970	14980	14980	14970	81
442	20240709	121700	107597530	14980	14980	14980	14980	10
443	20240709	121600	107447730	14980	14980	14980	14980	0
444	20240709	121500	107447730	14980	14980	14980	14980	5
445	20240709	121400	107372830	14980	14980	14980	14980	0
446	20240709	121300	107372830	14980	14980	14980	14980	6
447	20240709	121200	107282950	14980	14980	14980	14980	0
448	20240709	121100	107282950	14980	14980	14980	14980	29
449	20240709	121000	106848530	14990	14990	14990	14990	0
450	20240709	120900	106848530	14990	14990	14990	14990	0
451	20240709	120800	106848530	14990	14990	14990	14990	36
452	20240709	120700	106308890	14990	14990	14990	14990	0
453	20240709	120600	106308890	14990	14990	14990	14990	0
454	20240709	120500	106308890	14990	14990	14990	14990	0
455	20240709	120400	106308890	14990	14990	14990	14990	35
456	20240709	120300	105784240	15110	15110	15110	15110	0
457	20240709	120200	105784240	15110	15070	15110	15070	3
458	20240709	120100	105738950	14990	14990	14990	14990	62
459	20240709	120000	104809570	14990	14990	14990	14990	0
460	20240709	115900	104809570	14990	14990	14990	14990	101
461	20240709	115800	103295580	14990	14990	14990	14990	23
462	20240709	115700	102950810	14990	14990	14990	14990	35
463	20240709	115600	102426160	15010	15010	15010	15010	1
464	20240709	115500	102411150	14990	14990	14990	14990	0
465	20240709	115400	102411150	14990	14990	14990	14990	36
466	20240709	115300	101871510	15000	15000	15000	15000	0
467	20240709	115200	101871510	15000	15000	15000	15000	0
468	20240709	115100	101871510	15000	15000	15000	15000	0
469	20240709	115000	101871510	15000	15000	15000	15000	35
470	20240709	114900	101346510	15000	15000	15000	15000	0
471	20240709	114800	101346510	15000	15000	15000	15000	0
472	20240709	114700	101346510	15000	15000	15000	15000	65
473	20240709	114600	100371510	15010	15010	15010	15010	0
474	20240709	114500	100371510	15010	15010	15010	15010	0
475	20240709	114400	100371510	15010	15000	15010	15000	36
476	20240709	114300	99831500	15010	15010	15010	15010	0
477	20240709	114200	99831500	15010	15010	15010	15010	0
478	20240709	114100	99831500	15010	15010	15010	15010	0
479	20240709	114000	99831500	15010	15010	15010	15010	14
480	20240709	113900	99621360	15010	15020	15020	15010	13
481	20240709	113800	99426220	15020	15020	15020	15020	0
482	20240709	113700	99426220	15020	15020	15020	15020	2
483	20240709	113600	99396180	15030	15030	15030	15020	108
484	20240709	113500	97774000	15020	15020	15020	15020	0
485	20240709	113400	97774000	15020	15020	15020	15020	0
486	20240709	113300	97774000	15020	15020	15020	15020	35
487	20240709	113200	97248300	15030	15030	15030	15030	1
488	20240709	113100	97233270	15020	15020	15020	15020	100
489	20240709	113000	95731270	15030	15030	15030	15030	5
490	20240709	112900	95656120	15030	15030	15030	15030	0
491	20240709	112800	95656120	15030	15030	15030	15030	0
492	20240709	112700	95656120	15030	15030	15030	15030	24
493	20240709	112600	95295400	15030	15030	15030	15030	36
494	20240709	112500	94754320	15030	15030	15030	15030	0
495	20240709	112400	94754320	15030	15030	15030	15030	0
496	20240709	112300	94754320	15030	15030	15030	15030	35
497	20240709	112200	94228270	15030	15030	15030	15030	0
498	20240709	112100	94228270	15030	15030	15030	15030	0
499	20240709	112000	94228270	15030	15030	15030	15030	0
500	20240709	111900	94228270	15030	15030	15030	15030	35
501	20240709	111800	93702220	15030	15030	15030	15030	26
502	20240709	111700	93311440	15070	15070	15070	15070	0
503	20240709	111600	93311440	15070	15030	15070	15030	36
504	20240709	111500	92770320	15070	15070	15070	15070	0
505	20240709	111400	92770320	15070	15070	15070	15070	1
506	20240709	111300	92755250	15030	15030	15030	15030	0
507	20240709	111200	92755250	15030	15030	15030	15030	36
508	20240709	111100	92214170	15070	15070	15070	15070	0
509	20240709	111000	92214170	15070	15070	15070	15070	1
510	20240709	110900	92199100	15020	15070	15070	15020	371
511	20240709	110800	86624800	15030	15030	15030	15030	0
512	20240709	110700	86624800	15030	15030	15030	15030	0
513	20240709	110600	86624800	15030	15030	15030	15030	1
514	20240709	110500	86609770	15030	15030	15030	15030	35
515	20240709	110400	86083720	15070	15070	15070	15070	0
516	20240709	110300	86083720	15070	15070	15070	15070	1
517	20240709	110200	86068650	15070	15070	15070	15070	66
518	20240709	110100	85074030	15070	15070	15070	15070	0
519	20240709	110000	85074030	15070	15070	15070	15070	1
520	20240709	105900	85058960	15030	15030	15030	15030	54
521	20240709	105800	84247340	15030	15030	15030	15030	0
522	20240709	105700	84247340	15030	15030	15030	15030	0
523	20240709	105600	84247340	15030	15020	15030	15020	273
524	20240709	105500	80144350	15020	15020	15020	15020	36
525	20240709	105400	79603630	15020	15020	15020	15020	0
526	20240709	105300	79603630	15020	15020	15020	15020	0
527	20240709	105200	79603630	15020	15020	15020	15020	61
528	20240709	105100	78687410	15020	15020	15020	15020	0
529	20240709	105000	78687410	15020	15020	15020	15020	0
530	20240709	104900	78687410	15020	15020	15020	15020	0
531	20240709	104800	78687410	15020	15020	15020	15020	35
532	20240709	104700	78161710	15020	15020	15020	15020	0
533	20240709	104600	78161710	15020	15020	15020	15020	0
534	20240709	104500	78161710	15020	15020	15020	15020	59
535	20240709	104400	77275530	15020	15020	15020	15020	0
536	20240709	104300	77275530	15020	15020	15020	15020	0
537	20240709	104200	77275530	15020	15020	15020	15020	0
538	20240709	104100	77275530	15020	15020	15020	15020	35
539	20240709	104000	76749830	15060	15060	15060	15060	10
540	20240709	103900	76599230	15030	15030	15030	15030	8
541	20240709	103800	76478990	15030	15030	15030	15030	27
542	20240709	103700	76073180	15030	15030	15030	15030	0
543	20240709	103600	76073180	15030	15030	15030	15030	86
544	20240709	103500	74780600	15030	15030	15030	15030	0
545	20240709	103400	74780600	15030	15030	15030	15030	12
546	20240709	103300	74600240	15030	15030	15030	15030	0
547	20240709	103200	74600240	15030	15030	15030	15030	77
548	20240709	103100	73442930	15030	15030	15030	15030	36
549	20240709	103000	72901850	15030	15030	15030	15030	0
550	20240709	102900	72901850	15030	15030	15030	15030	0
551	20240709	102800	72901850	15030	15030	15030	15030	0
552	20240709	102700	72901850	15030	15050	15050	15030	114
553	20240709	102600	71188070	15030	15030	15030	15030	0
554	20240709	102500	71188070	15030	15030	15030	15030	0
555	20240709	102400	71188070	15030	15050	15080	15030	40
556	20240709	102300	70586710	15050	15050	15050	15050	1
557	20240709	102200	70571660	15050	15050	15050	15050	100
558	20240709	102100	69066660	15000	15010	15010	15000	179
559	20240709	102000	66379930	15010	15010	15010	15010	0
560	20240709	101900	66379930	15010	15010	15010	15010	0
561	20240709	101800	66379930	15010	15010	15010	15010	0
562	20240709	101700	66379930	15010	15010	15010	15010	136
563	20240709	101600	64338570	15010	15010	15010	15010	0
564	20240709	101500	64338570	15010	15010	15010	15010	51
565	20240709	101400	63573060	15010	15010	15010	15010	7
566	20240709	101300	63467990	15010	15020	15040	15010	312
567	20240709	101200	58780350	15030	15030	15030	15030	3
568	20240709	101100	58735260	15040	15040	15040	15040	0
569	20240709	101000	58735260	15040	15050	15050	15040	9
570	20240709	100900	58599820	15060	15060	15060	15060	0
571	20240709	100800	58599820	15060	15060	15060	15060	5
572	20240709	100700	58524520	15080	15080	15080	15080	15
573	20240709	100600	58298320	15080	15080	15080	15080	0
574	20240709	100500	58298320	15080	15080	15080	15080	0
575	20240709	100400	58298320	15080	15080	15080	15080	0
576	20240709	100300	58298320	15080	15080	15080	15080	36
577	20240709	100200	57755440	15160	15160	15160	15160	0
578	20240709	100100	57755440	15160	15160	15160	15160	0
579	20240709	100000	57755440	15160	15150	15160	15080	157
580	20240709	095900	55387730	15150	15150	15150	15150	1
581	20240709	095800	55372580	15050	15050	15050	15050	0
582	20240709	095700	55372580	15050	15050	15050	15050	0
583	20240709	095600	55372580	15050	15050	15050	15050	35
584	20240709	095500	54845830	15150	15150	15150	15150	1
585	20240709	095400	54830680	15050	15050	15050	15050	0
586	20240709	095300	54830680	15050	15050	15050	15050	35
587	20240709	095200	54303930	15050	15050	15050	15050	7
588	20240709	095100	54198580	15050	15060	15060	15050	5
589	20240709	095000	54123300	15050	15050	15050	15050	739
590	20240709	094900	43001350	15010	15050	15050	15010	39
591	20240709	094800	42415840	15000	15000	15000	15000	0
592	20240709	094700	42415840	15000	15000	15000	15000	0
593	20240709	094600	42415840	15000	15110	15110	15000	606
594	20240709	094500	33281020	15080	15080	15080	15080	0
595	20240709	094400	33281020	15080	15080	15080	15080	13
596	20240709	094300	33084980	15080	15110	15110	15080	30
597	20240709	094200	32632550	15090	15090	15090	15090	124
598	20240709	094100	30761390	15100	15100	15100	15100	0
599	20240709	094000	30761390	15100	15100	15100	15100	0
600	20240709	093900	30761390	15100	15110	15110	15100	67
601	20240709	093800	29749640	15160	15160	15160	15160	1
602	20240709	093700	29734480	15100	15100	15100	15100	0
603	20240709	093600	29734480	15100	15100	15100	15100	36
604	20240709	093500	29190880	15160	15160	15160	15160	1
605	20240709	093400	29175720	15100	15100	15100	15100	0
606	20240709	093300	29175720	15100	15100	15100	15100	0
607	20240709	093200	29175720	15100	15100	15100	15100	35
608	20240709	093100	28647220	15190	15190	15190	15190	0
609	20240709	093000	28647220	15190	15190	15190	15190	7
610	20240709	092900	28540890	15110	15110	15110	15110	35
611	20240709	092800	28012040	15210	15210	15210	15210	0
612	20240709	092700	28012040	15210	15220	15220	15210	37
613	20240709	092600	27448950	15230	15230	15230	15230	0
614	20240709	092500	27448950	15230	15100	15230	15100	36
615	20240709	092400	26905220	15100	15100	15100	15100	0
616	20240709	092300	26905220	15100	15100	15100	15100	0
617	20240709	092200	26905220	15100	15110	15110	15080	326
618	20240709	092100	21982550	15100	15110	15110	15100	241
619	20240709	092000	18343380	15260	15260	15260	15260	0
620	20240709	091900	18343380	15260	15260	15260	15260	0
621	20240709	091800	18343380	15260	15060	15260	15060	320
622	20240709	091700	13472300	15060	15060	15060	15060	5
623	20240709	091600	13397000	15000	15000	15000	15000	0
624	20240709	091500	13397000	15000	15110	15110	15000	186
625	20240709	091400	10606050	15110	15110	15110	15110	20
626	20240709	091300	10303850	15110	15110	15110	15110	64
627	20240709	091200	9336810	15110	15110	15110	15110	20
628	20240709	091100	9034610	15110	15110	15110	15110	35
629	20240709	091000	8505760	15240	15240	15240	15240	0
630	20240709	090900	8505760	15240	15240	15240	15240	0
631	20240709	090800	8505760	15240	15110	15240	15110	37
632	20240709	090700	7946560	15240	15180	15240	15180	235
633	20240709	090600	4366110	15240	15240	15240	15240	0
634	20240709	090500	4366110	15240	15230	15240	15230	100
635	20240709	090400	2842910	15110	15110	15110	15110	100
636	20240709	090300	1331910	15240	15240	15240	15240	1
637	20240709	090200	1316670	15110	15110	15110	15110	0
638	20240709	090100	1316670	15110	15110	15110	15110	0
639	20240709	090000	1316670	15110	15250	15250	15110	87