KissMeData/053690/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194000	893016150	15610	15610	15610	15610	1653
3	20240709	193900	893016150	15610	15610	15610	15610	0
4	20240709	193800	893016150	15610	15610	15610	15610	0
5	20240709	193700	893016150	15610	15610	15610	15610	0
6	20240709	193600	893016150	15610	15610	15610	15610	0
7	20240709	193500	893016150	15610	15610	15610	15610	0
8	20240709	193400	893016150	15610	15610	15610	15610	0
9	20240709	193300	893016150	15610	15610	15610	15610	0
10	20240709	193200	893016150	15610	15610	15610	15610	0
11	20240709	193100	893016150	15610	15610	15610	15610	0
12	20240709	193000	893016150	15610	15610	15610	15610	0
13	20240709	192900	893016150	15610	15610	15610	15610	0
14	20240709	192800	893016150	15610	15610	15610	15610	0
15	20240709	192700	893016150	15610	15610	15610	15610	0
16	20240709	192600	893016150	15610	15610	15610	15610	0
17	20240709	192500	893016150	15610	15610	15610	15610	0
18	20240709	192400	893016150	15610	15610	15610	15610	0
19	20240709	192300	893016150	15610	15610	15610	15610	0
20	20240709	192200	893016150	15610	15610	15610	15610	0
21	20240709	192100	893016150	15610	15610	15610	15610	0
22	20240709	192000	893016150	15610	15610	15610	15610	0
23	20240709	191900	893016150	15610	15610	15610	15610	0
24	20240709	191800	893016150	15610	15610	15610	15610	0
25	20240709	191700	893016150	15610	15610	15610	15610	0
26	20240709	191600	893016150	15610	15610	15610	15610	0
27	20240709	191500	893016150	15610	15610	15610	15610	0
28	20240709	191400	893016150	15610	15610	15610	15610	0
29	20240709	191300	893016150	15610	15610	15610	15610	0
30	20240709	191200	893016150	15610	15610	15610	15610	0
31	20240709	191100	893016150	15610	15610	15610	15610	0
32	20240709	191000	893016150	15610	15610	15610	15610	1653
33	20240709	190900	893016150	15610	15610	15610	15610	0
34	20240709	190800	893016150	15610	15610	15610	15610	0
35	20240709	190700	893016150	15610	15610	15610	15610	0
36	20240709	190600	893016150	15610	15610	15610	15610	0
37	20240709	190500	893016150	15610	15610	15610	15610	0
38	20240709	190400	893016150	15610	15610	15610	15610	0
39	20240709	190300	893016150	15610	15610	15610	15610	0
40	20240709	190200	893016150	15610	15610	15610	15610	0
41	20240709	190100	893016150	15610	15610	15610	15610	0
42	20240709	190000	893016150	15610	15610	15610	15610	0
43	20240709	185900	893016150	15610	15610	15610	15610	0
44	20240709	185800	893016150	15610	15610	15610	15610	0
45	20240709	185700	893016150	15610	15610	15610	15610	0
46	20240709	185600	893016150	15610	15610	15610	15610	0
47	20240709	185500	893016150	15610	15610	15610	15610	0
48	20240709	185400	893016150	15610	15610	15610	15610	0
49	20240709	185300	893016150	15610	15610	15610	15610	0
50	20240709	185200	893016150	15610	15610	15610	15610	0
51	20240709	185100	893016150	15610	15610	15610	15610	0
52	20240709	185000	893016150	15610	15610	15610	15610	0
53	20240709	184900	893016150	15610	15610	15610	15610	0
54	20240709	184800	893016150	15610	15610	15610	15610	0
55	20240709	184700	893016150	15610	15610	15610	15610	0
56	20240709	184600	893016150	15610	15610	15610	15610	0
57	20240709	184500	893016150	15610	15610	15610	15610	0
58	20240709	184400	893016150	15610	15610	15610	15610	0
59	20240709	184300	893016150	15610	15610	15610	15610	0
60	20240709	184200	893016150	15610	15610	15610	15610	0
61	20240709	184100	893016150	15610	15610	15610	15610	0
62	20240709	184000	893016150	15610	15610	15610	15610	1653
63	20240709	183900	893016150	15610	15610	15610	15610	0
64	20240709	183800	893016150	15610	15610	15610	15610	0
65	20240709	183700	893016150	15610	15610	15610	15610	0
66	20240709	183600	893016150	15610	15610	15610	15610	0
67	20240709	183500	893016150	15610	15610	15610	15610	0
68	20240709	183400	893016150	15610	15610	15610	15610	0
69	20240709	183300	893016150	15610	15610	15610	15610	0
70	20240709	183200	893016150	15610	15610	15610	15610	0
71	20240709	183100	893016150	15610	15610	15610	15610	0
72	20240709	183000	893016150	15610	15610	15610	15610	0
73	20240709	182900	893016150	15610	15610	15610	15610	0
74	20240709	182800	893016150	15610	15610	15610	15610	0
75	20240709	182700	893016150	15610	15610	15610	15610	0
76	20240709	182600	893016150	15610	15610	15610	15610	0
77	20240709	182500	893016150	15610	15610	15610	15610	0
78	20240709	182400	893016150	15610	15610	15610	15610	0
79	20240709	182300	893016150	15610	15610	15610	15610	0
80	20240709	182200	893016150	15610	15610	15610	15610	0
81	20240709	182100	893016150	15610	15610	15610	15610	0
82	20240709	182000	893016150	15610	15610	15610	15610	0
83	20240709	181900	893016150	15610	15610	15610	15610	0
84	20240709	181800	893016150	15610	15610	15610	15610	0
85	20240709	181700	893016150	15610	15610	15610	15610	0
86	20240709	181600	893016150	15610	15610	15610	15610	0
87	20240709	181500	893016150	15610	15610	15610	15610	0
88	20240709	181400	893016150	15610	15610	15610	15610	0
89	20240709	181300	893016150	15610	15610	15610	15610	0
90	20240709	181200	893016150	15610	15610	15610	15610	0
91	20240709	181100	893016150	15610	15610	15610	15610	0
92	20240709	181000	893016150	15610	15610	15610	15610	1653
93	20240709	180900	893016150	15610	15610	15610	15610	0
94	20240709	180800	893016150	15610	15610	15610	15610	0
95	20240709	180700	893016150	15610	15610	15610	15610	0
96	20240709	180600	893016150	15610	15610	15610	15610	0
97	20240709	180500	893016150	15610	15610	15610	15610	0
98	20240709	180400	893016150	15610	15610	15610	15610	0
99	20240709	180300	893016150	15610	15610	15610	15610	0
100	20240709	180200	893016150	15610	15610	15610	15610	0
101	20240709	180100	893016150	15610	15610	15610	15610	0
102	20240709	180000	893016150	15610	15610	15610	15610	0
103	20240709	175900	893016150	15610	15610	15610	15610	0
104	20240709	175800	893016150	15610	15610	15610	15610	0
105	20240709	175700	893016150	15610	15610	15610	15610	0
106	20240709	175600	893016150	15610	15610	15610	15610	0
107	20240709	175500	893016150	15610	15610	15610	15610	0
108	20240709	175400	893016150	15610	15610	15610	15610	0
109	20240709	175300	893016150	15610	15610	15610	15610	0
110	20240709	175200	893016150	15610	15610	15610	15610	0
111	20240709	175100	893016150	15610	15610	15610	15610	0
112	20240709	175000	893016150	15610	15610	15610	15610	0
113	20240709	174900	893016150	15610	15610	15610	15610	0
114	20240709	174800	893016150	15610	15610	15610	15610	0
115	20240709	174700	893016150	15610	15610	15610	15610	0
116	20240709	174600	893016150	15610	15610	15610	15610	0
117	20240709	174500	893016150	15610	15610	15610	15610	0
118	20240709	174400	893016150	15610	15610	15610	15610	0
119	20240709	174300	893016150	15610	15610	15610	15610	0
120	20240709	174200	893016150	15610	15610	15610	15610	0
121	20240709	174100	893016150	15610	15610	15610	15610	0
122	20240709	174000	893016150	15610	15610	15610	15610	1653
123	20240709	173900	893016150	15610	15610	15610	15610	0
124	20240709	173800	893016150	15610	15610	15610	15610	0
125	20240709	173700	893016150	15610	15610	15610	15610	0
126	20240709	173600	893016150	15610	15610	15610	15610	0
127	20240709	173500	893016150	15610	15610	15610	15610	0
128	20240709	173400	893016150	15610	15610	15610	15610	0
129	20240709	173300	893016150	15610	15610	15610	15610	0
130	20240709	173200	893016150	15610	15610	15610	15610	0
131	20240709	173100	893016150	15610	15610	15610	15610	0
132	20240709	173000	893016150	15610	15610	15610	15610	0
133	20240709	172900	893016150	15610	15610	15610	15610	0
134	20240709	172800	893016150	15610	15610	15610	15610	0
135	20240709	172700	893016150	15610	15610	15610	15610	0
136	20240709	172600	893016150	15610	15610	15610	15610	0
137	20240709	172500	893016150	15610	15610	15610	15610	0
138	20240709	172400	893016150	15610	15610	15610	15610	0
139	20240709	172300	893016150	15610	15610	15610	15610	0
140	20240709	172200	893016150	15610	15610	15610	15610	0
141	20240709	172100	893016150	15610	15610	15610	15610	0
142	20240709	172000	893016150	15610	15610	15610	15610	0
143	20240709	171900	893016150	15610	15610	15610	15610	0
144	20240709	171800	893016150	15610	15610	15610	15610	0
145	20240709	171700	893016150	15610	15610	15610	15610	0
146	20240709	171600	893016150	15610	15610	15610	15610	0
147	20240709	171500	893016150	15610	15610	15610	15610	0
148	20240709	171400	893016150	15610	15610	15610	15610	0
149	20240709	171300	893016150	15610	15610	15610	15610	0
150	20240709	171200	893016150	15610	15610	15610	15610	0
151	20240709	171100	893016150	15610	15610	15610	15610	0
152	20240709	171000	893016150	15610	15610	15610	15610	1653
153	20240709	170900	893016150	15610	15610	15610	15610	0
154	20240709	170800	893016150	15610	15610	15610	15610	0
155	20240709	170700	893016150	15610	15610	15610	15610	0
156	20240709	170600	893016150	15610	15610	15610	15610	0
157	20240709	170500	893016150	15610	15610	15610	15610	0
158	20240709	170400	893016150	15610	15610	15610	15610	0
159	20240709	170300	893016150	15610	15610	15610	15610	0
160	20240709	170200	893016150	15610	15610	15610	15610	0
161	20240709	170100	893016150	15610	15610	15610	15610	0
162	20240709	170000	893016150	15610	15610	15610	15610	0
163	20240709	165900	893016150	15610	15610	15610	15610	0
164	20240709	165800	893016150	15610	15610	15610	15610	0
165	20240709	165700	893016150	15610	15610	15610	15610	0
166	20240709	165600	893016150	15610	15610	15610	15610	0
167	20240709	165500	893016150	15610	15610	15610	15610	0
168	20240709	165400	893016150	15610	15610	15610	15610	0
169	20240709	165300	893016150	15610	15610	15610	15610	0
170	20240709	165200	893016150	15610	15610	15610	15610	0
171	20240709	165100	893016150	15610	15610	15610	15610	0
172	20240709	165000	893016150	15610	15610	15610	15610	0
173	20240709	164900	893016150	15610	15610	15610	15610	0
174	20240709	164800	893016150	15610	15610	15610	15610	0
175	20240709	164700	893016150	15610	15610	15610	15610	0
176	20240709	164600	893016150	15610	15610	15610	15610	0
177	20240709	164500	893016150	15610	15610	15610	15610	0
178	20240709	164400	893016150	15610	15610	15610	15610	0
179	20240709	164300	893016150	15610	15610	15610	15610	0
180	20240709	164200	893016150	15610	15610	15610	15610	0
181	20240709	164100	893016150	15610	15610	15610	15610	0
182	20240709	164000	893016150	15610	15610	15610	15610	1653
183	20240709	163900	893016150	15610	15610	15610	15610	0
184	20240709	163800	893016150	15610	15610	15610	15610	0
185	20240709	163700	893016150	15610	15610	15610	15610	0
186	20240709	163600	893016150	15610	15610	15610	15610	0
187	20240709	163500	893016150	15610	15610	15610	15610	0
188	20240709	163400	893016150	15610	15610	15610	15610	0
189	20240709	163300	893016150	15610	15610	15610	15610	0
190	20240709	163200	893016150	15610	15610	15610	15610	0
191	20240709	163100	893016150	15610	15610	15610	15610	0
192	20240709	163000	893016150	15610	15610	15610	15610	0
193	20240709	162900	893016150	15610	15610	15610	15610	0
194	20240709	162800	893016150	15610	15610	15610	15610	0
195	20240709	162700	893016150	15610	15610	15610	15610	0
196	20240709	162600	893016150	15610	15610	15610	15610	0
197	20240709	162500	893016150	15610	15610	15610	15610	0
198	20240709	162400	893016150	15610	15610	15610	15610	0
199	20240709	162300	893016150	15610	15610	15610	15610	0
200	20240709	162200	893016150	15610	15610	15610	15610	0
201	20240709	162100	893016150	15610	15610	15610	15610	0
202	20240709	162000	893016150	15610	15610	15610	15610	0
203	20240709	161900	893016150	15610	15610	15610	15610	0
204	20240709	161800	893016150	15610	15610	15610	15610	0
205	20240709	161700	893016150	15610	15610	15610	15610	0
206	20240709	161600	893016150	15610	15610	15610	15610	0
207	20240709	161500	893016150	15610	15610	15610	15610	0
208	20240709	161400	893016150	15610	15610	15610	15610	0
209	20240709	161300	893016150	15610	15610	15610	15610	0
210	20240709	161200	893016150	15610	15610	15610	15610	0
211	20240709	161100	893016150	15610	15610	15610	15610	0
212	20240709	161000	893016150	15610	15610	15610	15610	1653
213	20240709	160900	893016150	15610	15610	15610	15610	0
214	20240709	160800	893016150	15610	15610	15610	15610	0
215	20240709	160700	893016150	15610	15610	15610	15610	0
216	20240709	160600	893016150	15610	15610	15610	15610	0
217	20240709	160500	893016150	15610	15610	15610	15610	0
218	20240709	160400	893016150	15610	15610	15610	15610	0
219	20240709	160300	893016150	15610	15610	15610	15610	0
220	20240709	160200	893016150	15610	15610	15610	15610	0
221	20240709	160100	893016150	15610	15610	15610	15610	0
222	20240709	160000	893016150	15610	15610	15610	15610	0
223	20240709	155900	893016150	15610	15610	15610	15610	0
224	20240709	155800	893016150	15610	15610	15610	15610	0
225	20240709	155700	893016150	15610	15610	15610	15610	0
226	20240709	155600	893016150	15610	15610	15610	15610	0
227	20240709	155500	893016150	15610	15610	15610	15610	0
228	20240709	155400	893016150	15610	15610	15610	15610	0
229	20240709	155300	893016150	15610	15610	15610	15610	0
230	20240709	155200	893016150	15610	15610	15610	15610	0
231	20240709	155100	893016150	15610	15610	15610	15610	0
232	20240709	155000	893016150	15610	15610	15610	15610	0
233	20240709	154900	893016150	15610	15610	15610	15610	0
234	20240709	154800	893016150	15610	15610	15610	15610	0
235	20240709	154700	893016150	15610	15610	15610	15610	0
236	20240709	154600	893016150	15610	15610	15610	15610	0
237	20240709	154500	893016150	15610	15610	15610	15610	0
238	20240709	154400	893016150	15610	15610	15610	15610	0
239	20240709	154300	893016150	15610	15610	15610	15610	0
240	20240709	154200	893016150	15610	15610	15610	15610	0
241	20240709	154100	893016150	15610	15610	15610	15610	0
242	20240709	154000	893016150	15610	15610	15610	15610	1653
243	20240709	153900	893016150	15610	15610	15610	15610	0
244	20240709	153800	893016150	15610	15610	15610	15610	0
245	20240709	153700	893016150	15610	15610	15610	15610	0
246	20240709	153600	893016150	15610	15610	15610	15610	0
247	20240709	153500	893016150	15610	15610	15610	15610	0
248	20240709	153400	893016150	15610	15610	15610	15610	0
249	20240709	153300	893016150	15610	15610	15610	15610	0
250	20240709	153200	893016150	15610	15610	15610	15610	0
251	20240709	153100	893016150	15610	15610	15610	15610	0
252	20240709	153000	893016150	15610	15610	15610	15610	1653
253	20240709	152900	867212820	15610	15610	15610	15610	0
254	20240709	152800	867212820	15610	15610	15610	15610	0
255	20240709	152700	867212820	15610	15610	15610	15610	0
256	20240709	152600	867212820	15610	15610	15610	15610	0
257	20240709	152500	867212820	15610	15610	15610	15610	0
258	20240709	152400	867212820	15610	15610	15610	15610	0
259	20240709	152300	867212820	15610	15610	15610	15610	0
260	20240709	152200	867212820	15610	15610	15610	15610	0
261	20240709	152100	867212820	15610	15610	15610	15610	0
262	20240709	152000	867212820	15610	15610	15610	15610	0
263	20240709	151900	867212820	15610	15610	15610	15610	18
264	20240709	151800	866931840	15610	15610	15610	15610	30
265	20240709	151700	866463540	15610	15600	15610	15600	57
266	20240709	151600	865574320	15610	15610	15610	15600	45
267	20240709	151500	864872260	15600	15600	15600	15600	296
268	20240709	151400	860254660	15590	15600	15600	15590	23
269	20240709	151300	859896080	15600	15590	15600	15590	79
270	20240709	151200	858664460	15600	15590	15600	15590	22
271	20240709	151100	858321470	15600	15600	15600	15580	210
272	20240709	151000	855048430	15590	15590	15600	15590	55
273	20240709	150900	854190870	15600	15600	15600	15600	35
274	20240709	150800	853644870	15600	15600	15600	15580	9
275	20240709	150700	853504490	15600	15600	15600	15600	12
276	20240709	150600	853317290	15600	15590	15600	15580	29
277	20240709	150500	852865130	15590	15580	15590	15580	50
278	20240709	150400	852085790	15580	15580	15580	15570	349
279	20240709	150300	846651120	15580	15590	15590	15580	118
280	20240709	150200	844812670	15600	15590	15600	15590	105
281	20240709	150100	843175710	15590	15590	15590	15590	0
282	20240709	150000	843175710	15590	15590	15590	15590	1
283	20240709	145900	843160120	15600	15600	15600	15600	0
284	20240709	145800	843160120	15600	15580	15600	15580	21
285	20240709	145700	842832920	15600	15600	15600	15600	11
286	20240709	145600	842661320	15600	15600	15600	15600	223
287	20240709	145500	839182520	15600	15600	15600	15580	334
288	20240709	145400	833975900	15600	15600	15600	15600	22
289	20240709	145300	833632700	15600	15600	15600	15600	32
290	20240709	145200	833133500	15600	15600	15600	15600	33
291	20240709	145100	832618700	15600	15600	15600	15600	0
292	20240709	145000	832618700	15600	15590	15600	15590	56
293	20240709	144900	831745590	15590	15590	15600	15590	151
294	20240709	144800	829390770	15600	15600	15600	15600	21
295	20240709	144700	829063170	15600	15560	15600	15560	5
296	20240709	144600	828985240	15590	15580	15590	15580	222
297	20240709	144500	825526070	15580	15580	15580	15580	1
298	20240709	144400	825510490	15600	15560	15600	15560	222
299	20240709	144300	822054560	15560	15550	15560	15530	84
300	20240709	144200	820748680	15550	15550	15550	15550	0
301	20240709	144100	820748680	15550	15540	15550	15540	126
302	20240709	144000	818790630	15540	15530	15540	15520	337
303	20240709	143900	813559980	15530	15540	15540	15520	78
304	20240709	143800	812348630	15540	15550	15550	15530	901
305	20240709	143700	798354510	15550	15550	15550	15550	6
306	20240709	143600	798261210	15560	15550	15560	15540	952
307	20240709	143500	783466750	15560	15560	15560	15560	0
308	20240709	143400	783466750	15560	15560	15560	15550	132
309	20240709	143300	781414120	15560	15560	15560	15560	0
310	20240709	143200	781414120	15560	15560	15560	15560	0
311	20240709	143100	781414120	15560	15560	15560	15550	232
312	20240709	143000	777805940	15580	15580	15580	15580	0
313	20240709	142900	777805940	15580	15580	15580	15580	0
314	20240709	142800	777805940	15580	15580	15580	15580	1
315	20240709	142700	777790360	15550	15580	15580	15550	1101
316	20240709	142600	760665450	15590	15590	15590	15590	32
317	20240709	142500	760166570	15610	15610	15610	15610	7
318	20240709	142400	760057300	15610	15600	15610	15590	122
319	20240709	142300	758154240	15600	15600	15600	15600	1
320	20240709	142200	758138640	15570	15570	15570	15570	12
321	20240709	142100	757951800	15570	15570	15570	15570	12
322	20240709	142000	757764960	15570	15570	15570	15570	13
323	20240709	141900	757562550	15570	15570	15570	15570	1
324	20240709	141800	757546980	15560	15570	15570	15560	253
325	20240709	141700	753609180	15600	15600	15600	15600	0
326	20240709	141600	753609180	15600	15570	15600	15570	101
327	20240709	141500	752036580	15600	15600	15600	15600	10
328	20240709	141400	751880580	15600	15600	15600	15600	1
329	20240709	141300	751864980	15610	15600	15610	15600	163
330	20240709	141200	749322170	15600	15590	15600	15590	291
331	20240709	141100	744785470	15590	15580	15590	15580	14
332	20240709	141000	744567340	15580	15580	15580	15580	1
333	20240709	140900	744551760	15580	15580	15580	15580	2
334	20240709	140800	744520600	15580	15580	15580	15580	2
335	20240709	140700	744489440	15560	15560	15560	15560	102
336	20240709	140600	742902320	15560	15560	15560	15550	71
337	20240709	140500	741797760	15560	15560	15560	15560	4
338	20240709	140400	741735520	15560	15560	15560	15560	0
339	20240709	140300	741735520	15560	15560	15560	15560	0
340	20240709	140200	741735520	15560	15560	15560	15560	15
341	20240709	140100	741502120	15560	15560	15560	15560	50
342	20240709	140000	740724120	15560	15560	15560	15560	1
343	20240709	135900	740708560	15550	15550	15550	15550	199
344	20240709	135800	737614110	15560	15560	15560	15550	321
345	20240709	135700	732621550	15580	15580	15590	15580	177
346	20240709	135600	729863880	15590	15590	15590	15590	0
347	20240709	135500	729863880	15590	15590	15590	15590	5
348	20240709	135400	729785930	15590	15590	15590	15590	0
349	20240709	135300	729785930	15590	15590	15590	15590	0
350	20240709	135200	729785930	15590	15590	15590	15590	16
351	20240709	135100	729536490	15590	15560	15590	15560	64
352	20240709	135000	728540620	15600	15600	15600	15600	0
353	20240709	134900	728540620	15600	15600	15600	15600	0
354	20240709	134800	728540620	15600	15600	15600	15600	0
355	20240709	134700	728540620	15600	15600	15600	15600	0
356	20240709	134600	728540620	15600	15600	15600	15600	1
357	20240709	134500	728525020	15610	15610	15610	15610	0
358	20240709	134400	728525020	15610	15580	15610	15580	21
359	20240709	134300	728197810	15580	15580	15580	15580	65
360	20240709	134200	727185110	15580	15580	15580	15580	1
361	20240709	134100	727169530	15580	15580	15580	15550	3
362	20240709	134000	727122820	15580	15550	15580	15550	272
363	20240709	133900	722893190	15550	15550	15550	15550	89
364	20240709	133800	721509240	15550	15550	15550	15550	63
365	20240709	133700	720529590	15550	15570	15580	15550	161
366	20240709	133600	718022720	15580	15580	15580	15580	0
367	20240709	133500	718022720	15580	15550	15580	15550	68
368	20240709	133400	716964330	15540	15550	15550	15540	22
369	20240709	133300	716622250	15550	15550	15550	15530	77
370	20240709	133200	715426000	15550	15550	15550	15550	2
371	20240709	133100	715394900	15520	15560	15580	15520	845
372	20240709	133000	702270530	15600	15600	15600	15600	127
373	20240709	132900	700289330	15600	15570	15610	15550	3463
374	20240709	132800	646413030	15620	15620	15620	15620	0
375	20240709	132700	646413030	15620	15620	15620	15620	1
376	20240709	132600	646397410	15580	15580	15580	15570	73
377	20240709	132500	645260190	15570	15600	15600	15570	519
378	20240709	132400	637167720	15610	15610	15610	15610	501
379	20240709	132300	629347110	15620	15630	15650	15620	49
380	20240709	132200	628581240	15650	15650	15650	15650	1
381	20240709	132100	628565590	15630	15630	15630	15630	88
382	20240709	132000	627190150	15660	15660	15660	15660	0
383	20240709	131900	627190150	15660	15660	15660	15660	0
384	20240709	131800	627190150	15660	15660	15660	15660	5
385	20240709	131700	627111850	15660	15630	15660	15630	18
386	20240709	131600	626830480	15630	15630	15630	15630	0
387	20240709	131500	626830480	15630	15630	15630	15630	40
388	20240709	131400	626205280	15630	15620	15630	15620	101
389	20240709	131300	624627650	15630	15630	15630	15630	20
390	20240709	131200	624315050	15630	15630	15630	15630	0
391	20240709	131100	624315050	15630	15630	15630	15630	1
392	20240709	131000	624299420	15620	15630	15630	15620	8
393	20240709	130900	624174410	15660	15660	15660	15660	7
394	20240709	130800	624064790	15650	15640	15650	15640	90
395	20240709	130700	622656330	15650	15650	15650	15650	0
396	20240709	130600	622656330	15650	15650	15650	15650	0
397	20240709	130500	622656330	15650	15640	15650	15640	6
398	20240709	130400	622562480	15630	15630	15630	15630	23
399	20240709	130300	622202990	15620	15620	15620	15620	55
400	20240709	130200	621343890	15620	15620	15620	15620	0
401	20240709	130100	621343890	15620	15620	15620	15600	111
402	20240709	130000	619611290	15620	15610	15620	15610	69
403	20240709	125900	618534190	15620	15610	15620	15610	222
404	20240709	125800	615068700	15610	15610	15610	15610	0
405	20240709	125700	615068700	15610	15610	15610	15610	0
406	20240709	125600	615068700	15610	15610	15610	15600	102
407	20240709	125500	613477480	15600	15600	15600	15600	52
408	20240709	125400	612666280	15610	15610	15610	15610	3
409	20240709	125300	612619450	15620	15610	15620	15610	2
410	20240709	125200	612588220	15620	15600	15620	15600	64
411	20240709	125100	611589730	15610	15610	15610	15610	0
412	20240709	125000	611589730	15610	15610	15610	15610	0
413	20240709	124900	611589730	15610	15610	15610	15610	0
414	20240709	124800	611589730	15610	15610	15610	15610	27
415	20240709	124700	611168260	15620	15620	15620	15620	0
416	20240709	124600	611168260	15620	15610	15620	15610	4
417	20240709	124500	611105810	15630	15630	15630	15610	32
418	20240709	124400	610606250	15610	15610	15610	15610	70
419	20240709	124300	609513550	15610	15600	15610	15570	153
420	20240709	124200	607129720	15600	15600	15600	15600	47
421	20240709	124100	606396520	15590	15600	15600	15590	317
422	20240709	124000	601454480	15600	15590	15600	15590	36
423	20240709	123900	600893230	15600	15600	15600	15600	23
424	20240709	123800	600534430	15600	15600	15600	15600	78
425	20240709	123700	599317630	15610	15600	15610	15600	68
426	20240709	123600	598256810	15610	15600	15610	15600	4
427	20240709	123500	598194400	15610	15600	15610	15600	20
428	20240709	123400	597882290	15610	15600	15610	15600	51
429	20240709	123300	597086670	15610	15610	15610	15610	0
430	20240709	123200	597086670	15610	15600	15610	15600	10
431	20240709	123100	596930660	15610	15610	15610	15610	2
432	20240709	123000	596899440	15610	15610	15610	15610	0
433	20240709	122900	596899440	15610	15610	15610	15600	47
434	20240709	122800	596165820	15610	15610	15610	15610	9
435	20240709	122700	596025330	15630	15630	15630	15630	0
436	20240709	122600	596025330	15630	15630	15630	15630	31
437	20240709	122500	595540800	15640	15640	15640	15640	0
438	20240709	122400	595540800	15640	15640	15640	15640	0
439	20240709	122300	595540800	15640	15610	15640	15610	21
440	20240709	122200	595212960	15640	15640	15640	15640	0
441	20240709	122100	595212960	15640	15640	15640	15640	3
442	20240709	122000	595166040	15630	15630	15630	15630	65
443	20240709	121900	594150090	15630	15630	15630	15600	35
444	20240709	121800	593604030	15600	15640	15640	15600	21
445	20240709	121700	593276390	15610	15600	15610	15600	386
446	20240709	121600	587252790	15610	15620	15620	15600	1349
447	20240709	121500	566192840	15630	15630	15630	15630	9
448	20240709	121400	566052170	15630	15630	15630	15630	27
449	20240709	121300	565630160	15640	15650	15650	15640	73
450	20240709	121200	564488430	15630	15630	15630	15630	55
451	20240709	121100	563628780	15630	15630	15630	15630	0
452	20240709	121000	563628780	15630	15630	15630	15630	0
453	20240709	120900	563628780	15630	15610	15630	15610	155
454	20240709	120800	561208900	15610	15610	15610	15610	0
455	20240709	120700	561208900	15610	15610	15610	15610	39
456	20240709	120600	560600110	15600	15610	15610	15600	52
457	20240709	120500	559788790	15610	15610	15610	15610	2
458	20240709	120400	559757570	15610	15610	15610	15610	0
459	20240709	120300	559757570	15610	15590	15610	15590	24
460	20240709	120200	559383060	15600	15600	15600	15600	50
461	20240709	120100	558603060	15600	15600	15600	15600	0
462	20240709	120000	558603060	15600	15590	15600	15590	182
463	20240709	115900	555764640	15590	15590	15590	15590	0
464	20240709	115800	555764640	15590	15590	15590	15580	50
465	20240709	115700	554985160	15600	15600	15600	15600	0
466	20240709	115600	554985160	15600	15600	15600	15600	11
467	20240709	115500	554813560	15600	15610	15610	15570	123
468	20240709	115400	552898370	15570	15580	15610	15570	51
469	20240709	115300	552104240	15570	15590	15590	15570	150
470	20240709	115200	549768570	15610	15610	15610	15610	1
471	20240709	115100	549752960	15580	15600	15600	15580	643
472	20240709	115000	539734320	15620	15620	15620	15620	0
473	20240709	114900	539734320	15620	15620	15620	15620	4
474	20240709	114800	539671840	15620	15620	15620	15620	3
475	20240709	114700	539624980	15650	15630	15650	15630	6
476	20240709	114600	539531160	15630	15630	15630	15630	10
477	20240709	114500	539374860	15630	15630	15630	15630	0
478	20240709	114400	539374860	15630	15630	15630	15630	0
479	20240709	114300	539374860	15630	15630	15630	15630	0
480	20240709	114200	539374860	15630	15630	15630	15630	0
481	20240709	114100	539374860	15630	15630	15630	15630	1
482	20240709	114000	539359230	15670	15670	15670	15670	0
483	20240709	113900	539359230	15670	15600	15670	15580	760
484	20240709	113800	527514680	15670	15670	15670	15670	100
485	20240709	113700	525947680	15670	15670	15670	15670	5
486	20240709	113600	525869330	15670	15600	15670	15600	21
487	20240709	113500	525541660	15600	15600	15670	15590	1110
488	20240709	113400	508224970	15600	15600	15600	15590	73
489	20240709	113300	507086770	15590	15600	15600	15580	691
490	20240709	113200	496311110	15610	15610	15610	15610	54
491	20240709	113100	495468170	15610	15670	15670	15610	665
492	20240709	113000	485074940	15670	15670	15670	15670	0
493	20240709	112900	485074940	15670	15650	15670	15640	45
494	20240709	112800	484371100	15670	15670	15670	15670	0
495	20240709	112700	484371100	15670	15660	15670	15660	2
496	20240709	112600	484339770	15670	15670	15670	15670	50
497	20240709	112500	483556270	15670	15670	15670	15670	113
498	20240709	112400	481785560	15670	15670	15670	15670	11
499	20240709	112300	481613190	15670	15670	15670	15670	5
500	20240709	112200	481534840	15670	15670	15670	15670	0
501	20240709	112100	481534840	15670	15630	15670	15630	28
502	20240709	112000	481097160	15630	15630	15630	15630	0
503	20240709	111900	481097160	15630	15630	15630	15630	219
504	20240709	111800	477674190	15630	15640	15640	15630	289
505	20240709	111700	473155860	15640	15630	15640	15630	229
506	20240709	111600	469576570	15630	15630	15630	15630	0
507	20240709	111500	469576570	15630	15610	15630	15600	68
508	20240709	111400	468515190	15630	15630	15630	15630	0
509	20240709	111300	468515190	15630	15630	15630	15630	1
510	20240709	111200	468499560	15610	15610	15610	15610	0
511	20240709	111100	468499560	15610	15610	15630	15610	165
512	20240709	111000	465923890	15610	15610	15610	15610	111
513	20240709	110900	464191180	15630	15620	15630	15620	10
514	20240709	110800	464034970	15620	15620	15620	15620	67
515	20240709	110700	462988430	15620	15620	15620	15620	10
516	20240709	110600	462832230	15630	15610	15630	15610	49
517	20240709	110500	462067320	15630	15630	15630	15630	8
518	20240709	110400	461942280	15630	15630	15630	15630	0
519	20240709	110300	461942280	15630	15630	15630	15630	24
520	20240709	110200	461567160	15640	15640	15640	15640	0
521	20240709	110100	461567160	15640	15610	15640	15610	14
522	20240709	110000	461348290	15610	15600	15610	15600	94
523	20240709	105900	459881000	15610	15600	15610	15600	363
524	20240709	105800	454216990	15610	15610	15610	15600	478
525	20240709	105700	446757910	15640	15630	15640	15610	335
526	20240709	105600	441526840	15640	15640	15640	15640	1
527	20240709	105500	441511200	15640	15640	15640	15640	31
528	20240709	105400	441026360	15640	15630	15640	15620	305
529	20240709	105300	436259110	15630	15650	15650	15630	190
530	20240709	105200	433287970	15670	15670	15670	15670	674
531	20240709	105100	422726390	15680	15690	15700	15680	34
532	20240709	105000	422193130	15670	15660	15670	15660	38
533	20240709	104900	421597870	15660	15660	15660	15650	257
534	20240709	104800	417574790	15680	15680	15680	15680	11
535	20240709	104700	417402310	15680	15680	15680	15680	0
536	20240709	104600	417402310	15680	15680	15680	15680	0
537	20240709	104500	417402310	15680	15650	15680	15650	5
538	20240709	104400	417324030	15670	15670	15670	15670	1
539	20240709	104300	417308360	15670	15670	15670	15670	2
540	20240709	104200	417277020	15690	15670	15690	15670	6
541	20240709	104100	417182910	15690	15690	15690	15690	6
542	20240709	104000	417088770	15690	15690	15690	15690	1
543	20240709	103900	417073080	15690	15690	15690	15690	3
544	20240709	103800	417026010	15690	15690	15690	15690	1
545	20240709	103700	417010320	15700	15700	15700	15700	1
546	20240709	103600	416994620	15690	15680	15690	15680	149
547	20240709	103500	414657480	15690	15640	15690	15640	5
548	20240709	103400	414579100	15690	15690	15690	15690	0
549	20240709	103300	414579100	15690	15690	15690	15690	0
550	20240709	103200	414579100	15690	15690	15690	15690	30
551	20240709	103100	414108400	15690	15640	15690	15640	2
552	20240709	103000	414077070	15690	15690	15690	15690	0
553	20240709	102900	414077070	15690	15690	15690	15620	165
554	20240709	102800	411499630	15620	15620	15620	15620	10
555	20240709	102700	411343430	15700	15700	15700	15700	0
556	20240709	102600	411343430	15700	15700	15700	15700	8
557	20240709	102500	411217830	15620	15700	15700	15620	91
558	20240709	102400	409795200	15700	15700	15700	15700	3
559	20240709	102300	409748100	15690	15690	15690	15690	101
560	20240709	102200	408163410	15690	15690	15690	15690	1
561	20240709	102100	408147720	15620	15670	15670	15620	94
562	20240709	102000	406677430	15670	15670	15670	15670	0
563	20240709	101900	406677430	15670	15670	15670	15610	138
564	20240709	101800	404515030	15670	15670	15670	15670	0
565	20240709	101700	404515030	15670	15670	15670	15610	411
566	20240709	101600	398095210	15670	15660	15670	15660	22
567	20240709	101500	397750680	15670	15670	15670	15670	0
568	20240709	101400	397750680	15670	15660	15670	15660	11
569	20240709	101300	397578410	15670	15670	15670	15670	2
570	20240709	101200	397547070	15670	15660	15670	15660	270
571	20240709	101100	393318850	15660	15670	15670	15660	108
572	20240709	101000	391627430	15670	15670	15670	15670	45
573	20240709	100900	390922280	15670	15620	15670	15610	260
574	20240709	100800	386861130	15630	15630	15670	15630	191
575	20240709	100700	383875720	15670	15630	15670	15630	719
576	20240709	100600	372637710	15630	15670	15670	15630	94
577	20240709	100500	371167690	15670	15670	15670	15670	5
578	20240709	100400	371089340	15670	15670	15670	15670	2
579	20240709	100300	371058000	15630	15670	15670	15630	42
580	20240709	100200	370400720	15670	15660	15670	15660	50
581	20240709	100100	369617700	15660	15640	15660	15640	23
582	20240709	100000	369257930	15640	15640	15640	15630	16
583	20240709	095900	369007710	15640	15630	15640	15630	1632
584	20240709	095800	343496210	15640	15640	15640	15640	4
585	20240709	095700	343433650	15650	15650	15650	15650	1
586	20240709	095600	343418000	15640	15650	15650	15640	46
587	20240709	095500	342698510	15650	15640	15650	15640	26
588	20240709	095400	342291860	15650	15660	15660	15650	52
589	20240709	095300	341477780	15660	15660	15660	15660	468
590	20240709	095200	334148900	15670	15660	15670	15660	15
591	20240709	095100	333913990	15660	15660	15660	15660	211
592	20240709	095000	330609730	15660	15660	15660	15630	171
593	20240709	094900	327932010	15660	15670	15670	15660	63
594	20240709	094800	326945410	15660	15620	15660	15620	1028
595	20240709	094700	310884150	15620	15640	15640	15620	222
596	20240709	094600	307414290	15640	15640	15640	15640	12
597	20240709	094500	307226610	15610	15600	15640	15600	31
598	20240709	094400	306742920	15600	15600	15640	15600	20
599	20240709	094300	306430750	15600	15600	15610	15600	128
600	20240709	094200	304433100	15600	15600	15600	15600	93
601	20240709	094100	302982300	15600	15600	15600	15590	196
602	20240709	094000	299925210	15610	15610	15610	15600	137
603	20240709	093900	297787960	15640	15610	15650	15580	78
604	20240709	093800	296571960	15650	15650	15650	15600	1263
605	20240709	093700	276862330	15670	15670	15670	15670	0
606	20240709	093600	276862330	15670	15660	15670	15610	819
607	20240709	093500	264071220	15660	15670	15670	15660	3
608	20240709	093400	264024230	15650	15650	15650	15650	1
609	20240709	093300	264008580	15670	15690	15690	15670	12
610	20240709	093200	263820480	15610	15690	15700	15610	989
611	20240709	093100	248360240	15700	15710	15710	15680	106
612	20240709	093000	246696060	15700	15710	15710	15700	5
613	20240709	092900	246617530	15710	15710	15720	15710	156
614	20240709	092800	244165790	15720	15680	15720	15680	205
615	20240709	092700	240948990	15690	15680	15690	15680	14
616	20240709	092600	240729350	15690	15690	15690	15630	850
617	20240709	092500	227422010	15650	15650	15650	15650	6
618	20240709	092400	227328110	15690	15650	15690	15610	1281
619	20240709	092300	207312580	15650	15680	15690	15640	414
620	20240709	092200	200825390	15690	15660	15690	15640	189
621	20240709	092100	197867360	15660	15690	15690	15660	229
622	20240709	092000	194279030	15690	15740	15740	15660	336
623	20240709	091900	189013350	15680	15750	15750	15680	404
624	20240709	091800	182674390	15700	15720	15750	15700	685
625	20240709	091700	171903480	15750	15750	15750	15750	0
626	20240709	091600	171903480	15750	15710	15750	15710	194
627	20240709	091500	168855030	15710	15750	15750	15710	806
628	20240709	091400	156192120	15770	15680	15770	15680	1069
629	20240709	091300	139398040	15680	15710	15710	15680	110
630	20240709	091200	137670300	15710	15670	15710	15660	269
631	20240709	091100	133450160	15710	15710	15710	15660	87
632	20240709	091000	132087380	15660	15670	15670	15660	385
633	20240709	090900	126054750	15670	15670	15720	15670	68
634	20240709	090800	124989140	15720	15660	15720	15660	305
635	20240709	090700	120212660	15720	15720	15720	15660	409
636	20240709	090600	113799950	15720	15690	15720	15690	591
637	20240709	090500	104522350	15720	15730	15730	15700	834
638	20240709	090400	91408960	15730	15740	15780	15730	257
639	20240709	090300	87364620	15740	15800	15800	15740	682
640	20240709	090200	76615750	15800	15780	15830	15730	1132
641	20240709	090100	58742310	15830	15700	15840	15640	1806
642	20240709	090000	30347300	15670	15550	15690	15550	1943