KissMeData/065680/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194800	528631890	15970	15970	15970	15970	1213
3	20240709	194700	528631890	15970	15970	15970	15970	0
4	20240709	194600	528631890	15970	15970	15970	15970	0
5	20240709	194500	528631890	15970	15970	15970	15970	0
6	20240709	194400	528631890	15970	15970	15970	15970	0
7	20240709	194300	528631890	15970	15970	15970	15970	0
8	20240709	194200	528631890	15970	15970	15970	15970	0
9	20240709	194100	528631890	15970	15970	15970	15970	0
10	20240709	194000	528631890	15970	15970	15970	15970	0
11	20240709	193900	528631890	15970	15970	15970	15970	0
12	20240709	193800	528631890	15970	15970	15970	15970	0
13	20240709	193700	528631890	15970	15970	15970	15970	0
14	20240709	193600	528631890	15970	15970	15970	15970	0
15	20240709	193500	528631890	15970	15970	15970	15970	0
16	20240709	193400	528631890	15970	15970	15970	15970	0
17	20240709	193300	528631890	15970	15970	15970	15970	0
18	20240709	193200	528631890	15970	15970	15970	15970	0
19	20240709	193100	528631890	15970	15970	15970	15970	0
20	20240709	193000	528631890	15970	15970	15970	15970	0
21	20240709	192900	528631890	15970	15970	15970	15970	0
22	20240709	192800	528631890	15970	15970	15970	15970	0
23	20240709	192700	528631890	15970	15970	15970	15970	0
24	20240709	192600	528631890	15970	15970	15970	15970	0
25	20240709	192500	528631890	15970	15970	15970	15970	0
26	20240709	192400	528631890	15970	15970	15970	15970	0
27	20240709	192300	528631890	15970	15970	15970	15970	0
28	20240709	192200	528631890	15970	15970	15970	15970	0
29	20240709	192100	528631890	15970	15970	15970	15970	0
30	20240709	192000	528631890	15970	15970	15970	15970	0
31	20240709	191900	528631890	15970	15970	15970	15970	0
32	20240709	191800	528631890	15970	15970	15970	15970	1213
33	20240709	191700	528631890	15970	15970	15970	15970	0
34	20240709	191600	528631890	15970	15970	15970	15970	0
35	20240709	191500	528631890	15970	15970	15970	15970	0
36	20240709	191400	528631890	15970	15970	15970	15970	0
37	20240709	191300	528631890	15970	15970	15970	15970	0
38	20240709	191200	528631890	15970	15970	15970	15970	0
39	20240709	191100	528631890	15970	15970	15970	15970	0
40	20240709	191000	528631890	15970	15970	15970	15970	0
41	20240709	190900	528631890	15970	15970	15970	15970	0
42	20240709	190800	528631890	15970	15970	15970	15970	0
43	20240709	190700	528631890	15970	15970	15970	15970	0
44	20240709	190600	528631890	15970	15970	15970	15970	0
45	20240709	190500	528631890	15970	15970	15970	15970	0
46	20240709	190400	528631890	15970	15970	15970	15970	0
47	20240709	190300	528631890	15970	15970	15970	15970	0
48	20240709	190200	528631890	15970	15970	15970	15970	0
49	20240709	190100	528631890	15970	15970	15970	15970	0
50	20240709	190000	528631890	15970	15970	15970	15970	0
51	20240709	185900	528631890	15970	15970	15970	15970	0
52	20240709	185800	528631890	15970	15970	15970	15970	0
53	20240709	185700	528631890	15970	15970	15970	15970	0
54	20240709	185600	528631890	15970	15970	15970	15970	0
55	20240709	185500	528631890	15970	15970	15970	15970	0
56	20240709	185400	528631890	15970	15970	15970	15970	0
57	20240709	185300	528631890	15970	15970	15970	15970	0
58	20240709	185200	528631890	15970	15970	15970	15970	0
59	20240709	185100	528631890	15970	15970	15970	15970	0
60	20240709	185000	528631890	15970	15970	15970	15970	0
61	20240709	184900	528631890	15970	15970	15970	15970	0
62	20240709	184800	528631890	15970	15970	15970	15970	1213
63	20240709	184700	528631890	15970	15970	15970	15970	0
64	20240709	184600	528631890	15970	15970	15970	15970	0
65	20240709	184500	528631890	15970	15970	15970	15970	0
66	20240709	184400	528631890	15970	15970	15970	15970	0
67	20240709	184300	528631890	15970	15970	15970	15970	0
68	20240709	184200	528631890	15970	15970	15970	15970	0
69	20240709	184100	528631890	15970	15970	15970	15970	0
70	20240709	184000	528631890	15970	15970	15970	15970	0
71	20240709	183900	528631890	15970	15970	15970	15970	0
72	20240709	183800	528631890	15970	15970	15970	15970	0
73	20240709	183700	528631890	15970	15970	15970	15970	0
74	20240709	183600	528631890	15970	15970	15970	15970	0
75	20240709	183500	528631890	15970	15970	15970	15970	0
76	20240709	183400	528631890	15970	15970	15970	15970	0
77	20240709	183300	528631890	15970	15970	15970	15970	0
78	20240709	183200	528631890	15970	15970	15970	15970	0
79	20240709	183100	528631890	15970	15970	15970	15970	0
80	20240709	183000	528631890	15970	15970	15970	15970	0
81	20240709	182900	528631890	15970	15970	15970	15970	0
82	20240709	182800	528631890	15970	15970	15970	15970	0
83	20240709	182700	528631890	15970	15970	15970	15970	0
84	20240709	182600	528631890	15970	15970	15970	15970	0
85	20240709	182500	528631890	15970	15970	15970	15970	0
86	20240709	182400	528631890	15970	15970	15970	15970	0
87	20240709	182300	528631890	15970	15970	15970	15970	0
88	20240709	182200	528631890	15970	15970	15970	15970	0
89	20240709	182100	528631890	15970	15970	15970	15970	0
90	20240709	182000	528631890	15970	15970	15970	15970	0
91	20240709	181900	528631890	15970	15970	15970	15970	0
92	20240709	181800	528631890	15970	15970	15970	15970	1213
93	20240709	181700	528631890	15970	15970	15970	15970	0
94	20240709	181600	528631890	15970	15970	15970	15970	0
95	20240709	181500	528631890	15970	15970	15970	15970	0
96	20240709	181400	528631890	15970	15970	15970	15970	0
97	20240709	181300	528631890	15970	15970	15970	15970	0
98	20240709	181200	528631890	15970	15970	15970	15970	0
99	20240709	181100	528631890	15970	15970	15970	15970	0
100	20240709	181000	528631890	15970	15970	15970	15970	0
101	20240709	180900	528631890	15970	15970	15970	15970	0
102	20240709	180800	528631890	15970	15970	15970	15970	0
103	20240709	180700	528631890	15970	15970	15970	15970	0
104	20240709	180600	528631890	15970	15970	15970	15970	0
105	20240709	180500	528631890	15970	15970	15970	15970	0
106	20240709	180400	528631890	15970	15970	15970	15970	0
107	20240709	180300	528631890	15970	15970	15970	15970	0
108	20240709	180200	528631890	15970	15970	15970	15970	0
109	20240709	180100	528631890	15970	15970	15970	15970	0
110	20240709	180000	528631890	15970	15970	15970	15970	0
111	20240709	175900	528631890	15970	15970	15970	15970	0
112	20240709	175800	528631890	15970	15970	15970	15970	0
113	20240709	175700	528631890	15970	15970	15970	15970	0
114	20240709	175600	528631890	15970	15970	15970	15970	0
115	20240709	175500	528631890	15970	15970	15970	15970	0
116	20240709	175400	528631890	15970	15970	15970	15970	0
117	20240709	175300	528631890	15970	15970	15970	15970	0
118	20240709	175200	528631890	15970	15970	15970	15970	0
119	20240709	175100	528631890	15970	15970	15970	15970	0
120	20240709	175000	528631890	15970	15970	15970	15970	0
121	20240709	174900	528631890	15970	15970	15970	15970	0
122	20240709	174800	528631890	15970	15970	15970	15970	1213
123	20240709	174700	528631890	15970	15970	15970	15970	0
124	20240709	174600	528631890	15970	15970	15970	15970	0
125	20240709	174500	528631890	15970	15970	15970	15970	0
126	20240709	174400	528631890	15970	15970	15970	15970	0
127	20240709	174300	528631890	15970	15970	15970	15970	0
128	20240709	174200	528631890	15970	15970	15970	15970	0
129	20240709	174100	528631890	15970	15970	15970	15970	0
130	20240709	174000	528631890	15970	15970	15970	15970	0
131	20240709	173900	528631890	15970	15970	15970	15970	0
132	20240709	173800	528631890	15970	15970	15970	15970	0
133	20240709	173700	528631890	15970	15970	15970	15970	0
134	20240709	173600	528631890	15970	15970	15970	15970	0
135	20240709	173500	528631890	15970	15970	15970	15970	0
136	20240709	173400	528631890	15970	15970	15970	15970	0
137	20240709	173300	528631890	15970	15970	15970	15970	0
138	20240709	173200	528631890	15970	15970	15970	15970	0
139	20240709	173100	528631890	15970	15970	15970	15970	0
140	20240709	173000	528631890	15970	15970	15970	15970	0
141	20240709	172900	528631890	15970	15970	15970	15970	0
142	20240709	172800	528631890	15970	15970	15970	15970	0
143	20240709	172700	528631890	15970	15970	15970	15970	0
144	20240709	172600	528631890	15970	15970	15970	15970	0
145	20240709	172500	528631890	15970	15970	15970	15970	0
146	20240709	172400	528631890	15970	15970	15970	15970	0
147	20240709	172300	528631890	15970	15970	15970	15970	0
148	20240709	172200	528631890	15970	15970	15970	15970	0
149	20240709	172100	528631890	15970	15970	15970	15970	0
150	20240709	172000	528631890	15970	15970	15970	15970	0
151	20240709	171900	528631890	15970	15970	15970	15970	0
152	20240709	171800	528631890	15970	15970	15970	15970	1213
153	20240709	171700	528631890	15970	15970	15970	15970	0
154	20240709	171600	528631890	15970	15970	15970	15970	0
155	20240709	171500	528631890	15970	15970	15970	15970	0
156	20240709	171400	528631890	15970	15970	15970	15970	0
157	20240709	171300	528631890	15970	15970	15970	15970	0
158	20240709	171200	528631890	15970	15970	15970	15970	0
159	20240709	171100	528631890	15970	15970	15970	15970	0
160	20240709	171000	528631890	15970	15970	15970	15970	0
161	20240709	170900	528631890	15970	15970	15970	15970	0
162	20240709	170800	528631890	15970	15970	15970	15970	0
163	20240709	170700	528631890	15970	15970	15970	15970	0
164	20240709	170600	528631890	15970	15970	15970	15970	0
165	20240709	170500	528631890	15970	15970	15970	15970	0
166	20240709	170400	528631890	15970	15970	15970	15970	0
167	20240709	170300	528631890	15970	15970	15970	15970	0
168	20240709	170200	528631890	15970	15970	15970	15970	0
169	20240709	170100	528631890	15970	15970	15970	15970	0
170	20240709	170000	528631890	15970	15970	15970	15970	0
171	20240709	165900	528631890	15970	15970	15970	15970	0
172	20240709	165800	528631890	15970	15970	15970	15970	0
173	20240709	165700	528631890	15970	15970	15970	15970	0
174	20240709	165600	528631890	15970	15970	15970	15970	0
175	20240709	165500	528631890	15970	15970	15970	15970	0
176	20240709	165400	528631890	15970	15970	15970	15970	0
177	20240709	165300	528631890	15970	15970	15970	15970	0
178	20240709	165200	528631890	15970	15970	15970	15970	0
179	20240709	165100	528631890	15970	15970	15970	15970	0
180	20240709	165000	528631890	15970	15970	15970	15970	0
181	20240709	164900	528631890	15970	15970	15970	15970	0
182	20240709	164800	528631890	15970	15970	15970	15970	1213
183	20240709	164700	528631890	15970	15970	15970	15970	0
184	20240709	164600	528631890	15970	15970	15970	15970	0
185	20240709	164500	528631890	15970	15970	15970	15970	0
186	20240709	164400	528631890	15970	15970	15970	15970	0
187	20240709	164300	528631890	15970	15970	15970	15970	0
188	20240709	164200	528631890	15970	15970	15970	15970	0
189	20240709	164100	528631890	15970	15970	15970	15970	0
190	20240709	164000	528631890	15970	15970	15970	15970	0
191	20240709	163900	528631890	15970	15970	15970	15970	0
192	20240709	163800	528631890	15970	15970	15970	15970	0
193	20240709	163700	528631890	15970	15970	15970	15970	0
194	20240709	163600	528631890	15970	15970	15970	15970	0
195	20240709	163500	528631890	15970	15970	15970	15970	0
196	20240709	163400	528631890	15970	15970	15970	15970	0
197	20240709	163300	528631890	15970	15970	15970	15970	0
198	20240709	163200	528631890	15970	15970	15970	15970	0
199	20240709	163100	528631890	15970	15970	15970	15970	0
200	20240709	163000	528631890	15970	15970	15970	15970	0
201	20240709	162900	528631890	15970	15970	15970	15970	0
202	20240709	162800	528631890	15970	15970	15970	15970	0
203	20240709	162700	528631890	15970	15970	15970	15970	0
204	20240709	162600	528631890	15970	15970	15970	15970	0
205	20240709	162500	528631890	15970	15970	15970	15970	0
206	20240709	162400	528631890	15970	15970	15970	15970	0
207	20240709	162300	528631890	15970	15970	15970	15970	0
208	20240709	162200	528631890	15970	15970	15970	15970	0
209	20240709	162100	528631890	15970	15970	15970	15970	0
210	20240709	162000	528631890	15970	15970	15970	15970	0
211	20240709	161900	528631890	15970	15970	15970	15970	0
212	20240709	161800	528631890	15970	15970	15970	15970	1213
213	20240709	161700	528631890	15970	15970	15970	15970	0
214	20240709	161600	528631890	15970	15970	15970	15970	0
215	20240709	161500	528631890	15970	15970	15970	15970	0
216	20240709	161400	528631890	15970	15970	15970	15970	0
217	20240709	161300	528631890	15970	15970	15970	15970	0
218	20240709	161200	528631890	15970	15970	15970	15970	0
219	20240709	161100	528631890	15970	15970	15970	15970	0
220	20240709	161000	528631890	15970	15970	15970	15970	0
221	20240709	160900	528631890	15970	15970	15970	15970	0
222	20240709	160800	528631890	15970	15970	15970	15970	0
223	20240709	160700	528631890	15970	15970	15970	15970	0
224	20240709	160600	528631890	15970	15970	15970	15970	0
225	20240709	160500	528631890	15970	15970	15970	15970	0
226	20240709	160400	528631890	15970	15970	15970	15970	0
227	20240709	160300	528631890	15970	15970	15970	15970	0
228	20240709	160200	528631890	15970	15970	15970	15970	0
229	20240709	160100	528631890	15970	15970	15970	15970	0
230	20240709	160000	528631890	15970	15970	15970	15970	0
231	20240709	155900	528631890	15970	15970	15970	15970	0
232	20240709	155800	528631890	15970	15970	15970	15970	0
233	20240709	155700	528631890	15970	15970	15970	15970	0
234	20240709	155600	528631890	15970	15970	15970	15970	0
235	20240709	155500	528631890	15970	15970	15970	15970	0
236	20240709	155400	528631890	15970	15970	15970	15970	0
237	20240709	155300	528631890	15970	15970	15970	15970	0
238	20240709	155200	528631890	15970	15970	15970	15970	0
239	20240709	155100	528631890	15970	15970	15970	15970	0
240	20240709	155000	528631890	15970	15970	15970	15970	0
241	20240709	154900	528631890	15970	15970	15970	15970	0
242	20240709	154800	528631890	15970	15970	15970	15970	1213
243	20240709	154700	528631890	15970	15970	15970	15970	0
244	20240709	154600	528631890	15970	15970	15970	15970	0
245	20240709	154500	528631890	15970	15970	15970	15970	0
246	20240709	154400	528631890	15970	15970	15970	15970	0
247	20240709	154300	528631890	15970	15970	15970	15970	0
248	20240709	154200	528631890	15970	15970	15970	15970	0
249	20240709	154100	528631890	15970	15970	15970	15970	0
250	20240709	154000	528631890	15970	15970	15970	15970	0
251	20240709	153900	528631890	15970	15970	15970	15970	0
252	20240709	153800	528631890	15970	15970	15970	15970	0
253	20240709	153700	528631890	15970	15970	15970	15970	0
254	20240709	153600	528631890	15970	15970	15970	15970	0
255	20240709	153500	528631890	15970	15970	15970	15970	0
256	20240709	153400	528631890	15970	15970	15970	15970	0
257	20240709	153300	528631890	15970	15970	15970	15970	0
258	20240709	153200	528631890	15970	15970	15970	15970	0
259	20240709	153100	528631890	15970	15970	15970	15970	0
260	20240709	153000	528631890	15970	15970	15970	15970	1213
261	20240709	152900	509260280	15980	15980	15980	15980	0
262	20240709	152800	509260280	15980	15980	15980	15980	0
263	20240709	152700	509260280	15980	15980	15980	15980	0
264	20240709	152600	509260280	15980	15980	15980	15980	0
265	20240709	152500	509260280	15980	15980	15980	15980	0
266	20240709	152400	509260280	15980	15980	15980	15980	0
267	20240709	152300	509260280	15980	15980	15980	15980	0
268	20240709	152200	509260280	15980	15980	15980	15980	0
269	20240709	152100	509260280	15980	15980	15980	15980	0
270	20240709	152000	509260280	15980	15980	15980	15980	0
271	20240709	151900	509260280	15980	15940	15980	15940	509
272	20240709	151800	501146740	15940	15980	15980	15940	13
273	20240709	151700	500939240	15980	15940	15980	15940	173
274	20240709	151600	498177710	15940	15940	15940	15940	103
275	20240709	151500	496535890	15940	15940	15940	15940	150
276	20240709	151400	494144890	15950	15950	15950	15950	0
277	20240709	151300	494144890	15950	15950	15950	15940	289
278	20240709	151200	489535360	15950	15950	15950	15950	3
279	20240709	151100	489487510	15940	15940	15940	15940	0
280	20240709	151000	489487510	15940	15940	15940	15940	4
281	20240709	150900	489423750	15970	15970	15970	15970	0
282	20240709	150800	489423750	15970	15970	15970	15970	31
283	20240709	150700	488928680	15970	15970	15970	15930	130
284	20240709	150600	486852700	15970	15970	15970	15970	0
285	20240709	150500	486852700	15970	15970	15970	15970	0
286	20240709	150400	486852700	15970	15930	15970	15930	5
287	20240709	150300	486772970	15970	15970	15970	15970	0
288	20240709	150200	486772970	15970	15970	15970	15970	0
289	20240709	150100	486772970	15970	15930	15970	15930	5
290	20240709	150000	486693240	15970	15970	15970	15970	0
291	20240709	145900	486693240	15970	15970	15970	15970	1
292	20240709	145800	486677270	15970	15940	15970	15930	4
293	20240709	145700	486613500	15970	15970	15970	15970	294
294	20240709	145600	481918320	15970	15970	15970	15970	0
295	20240709	145500	481918320	15970	15970	15970	15970	32
296	20240709	145400	481407280	15920	15920	15920	15920	3
297	20240709	145300	481359520	15930	15940	15940	15930	223
298	20240709	145200	477807120	15930	15930	15930	15930	1
299	20240709	145100	477791190	15940	15930	15940	15930	13
300	20240709	145000	477584000	15970	15970	15970	15970	0
301	20240709	144900	477584000	15970	15970	15970	15970	5
302	20240709	144800	477504150	15930	15940	15980	15930	204
303	20240709	144700	474245160	15940	15940	15940	15940	0
304	20240709	144600	474245160	15940	15940	15940	15940	1
305	20240709	144500	474229220	15930	15930	15930	15930	3
306	20240709	144400	474181430	15930	15930	15930	15930	100
307	20240709	144300	472588430	15930	15930	15930	15930	0
308	20240709	144200	472588430	15930	15930	15930	15930	3
309	20240709	144100	472540640	15960	15960	15960	15960	0
310	20240709	144000	472540640	15960	15960	15960	15960	0
311	20240709	143900	472540640	15960	15930	15960	15930	5
312	20240709	143800	472460960	15930	15940	15940	15930	100
313	20240709	143700	470867760	15950	15950	15950	15950	5
314	20240709	143600	470788010	15930	15960	15960	15930	47
315	20240709	143500	470037950	15960	15960	15960	15960	0
316	20240709	143400	470037950	15960	15960	15960	15960	0
317	20240709	143300	470037950	15960	15920	15960	15920	2
318	20240709	143200	470006070	15920	15920	15920	15920	3
319	20240709	143100	469958310	15920	15920	15920	15920	0
320	20240709	143000	469958310	15920	15920	15960	15910	947
321	20240709	142900	454878950	15920	15920	15920	15920	3
322	20240709	142800	454831190	15980	15980	15980	15980	0
323	20240709	142700	454831190	15980	15980	15980	15980	0
324	20240709	142600	454831190	15980	15920	15980	15920	97
325	20240709	142500	453281310	15980	15980	15980	15980	0
326	20240709	142400	453281310	15980	15980	15980	15980	1
327	20240709	142300	453265330	15920	15920	15920	15920	3
328	20240709	142200	453217570	15980	15970	15980	15970	68
329	20240709	142100	452131080	15980	15970	15980	15970	150
330	20240709	142000	449735370	15970	15920	15970	15920	4
331	20240709	141900	449671640	15980	15980	15980	15980	116
332	20240709	141800	447817960	15980	15980	15980	15980	90
333	20240709	141700	446379760	15970	15910	15970	15910	316
334	20240709	141600	441337220	15950	15950	15950	15950	1
335	20240709	141500	441321270	15950	15950	15950	15950	0
336	20240709	141400	441321270	15950	15950	15950	15950	1
337	20240709	141300	441305320	15910	15940	15940	15910	4
338	20240709	141200	441241650	15940	15940	15940	15940	7
339	20240709	141100	441130070	15920	15920	15920	15920	2
340	20240709	141000	441098230	15920	15920	15920	15920	1
341	20240709	140900	441082310	15910	15910	15910	15910	0
342	20240709	140800	441082310	15910	15910	15910	15910	6
343	20240709	140700	440986850	15910	15950	15950	15910	36
344	20240709	140600	440412770	15950	15950	15950	15950	0
345	20240709	140500	440412770	15950	15900	15950	15900	12
346	20240709	140400	440221870	15900	15950	15960	15900	83
347	20240709	140300	438898100	15950	15900	15950	15900	10
348	20240709	140200	438739000	15910	15910	15910	15910	200
349	20240709	140100	435557000	15910	15910	15910	15910	3
350	20240709	140000	435509270	15950	15950	15950	15950	19
351	20240709	135900	435206220	15960	15960	15960	15960	0
352	20240709	135800	435206220	15960	15900	15960	15900	5
353	20240709	135700	435126600	15960	15960	15960	15960	0
354	20240709	135600	435126600	15960	15960	15960	15960	0
355	20240709	135500	435126600	15960	15900	15970	15900	6
356	20240709	135400	435031000	15960	15950	15970	15950	126
357	20240709	135300	433020220	15950	15950	15950	15950	2
358	20240709	135200	432988320	15900	15920	15920	15900	670
359	20240709	135100	422331780	15920	15950	15950	15920	398
360	20240709	135000	415983770	15950	15950	15950	15950	0
361	20240709	134900	415983770	15950	15950	15950	15940	31
362	20240709	134800	415489520	15970	15950	15970	15950	5
363	20240709	134700	415409730	15970	15970	15970	15970	10
364	20240709	134600	415250030	15970	15960	15970	15960	12
365	20240709	134500	415058490	15960	15950	15960	15910	151
366	20240709	134400	412649720	15960	15950	15960	15950	5
367	20240709	134300	412569960	15950	15940	15950	15940	54
368	20240709	134200	411708690	15940	15920	15940	15880	23
369	20240709	134100	411342580	15880	15880	15880	15880	100
370	20240709	134000	409754580	15910	15910	15910	15910	0
371	20240709	133900	409754580	15910	15910	15910	15880	28
372	20240709	133800	409309190	15910	15910	15910	15910	4
373	20240709	133700	409245550	15920	15920	15920	15920	0
374	20240709	133600	409245550	15920	15850	15920	15850	729
375	20240709	133500	397649760	15890	15860	15890	15860	377
376	20240709	133400	391661340	15850	15850	15850	15850	474
377	20240709	133300	384148440	15830	15830	15830	15830	43
378	20240709	133200	383467750	15830	15820	15830	15820	90
379	20240709	133100	382043550	15810	15810	15810	15810	0
380	20240709	133000	382043550	15810	15810	15810	15810	1
381	20240709	132900	382027740	15810	15810	15810	15810	3
382	20240709	132800	381980310	15810	15810	15810	15810	0
383	20240709	132700	381980310	15810	15810	15810	15810	0
384	20240709	132600	381980310	15810	15810	15810	15810	22
385	20240709	132500	381632490	15790	15800	15800	15790	494
386	20240709	132400	373827300	15820	15820	15820	15820	34
387	20240709	132300	373289420	15800	15820	15820	15800	259
388	20240709	132200	369192210	15820	15820	15820	15820	751
389	20240709	132100	357311390	15830	15830	15830	15830	1
390	20240709	132000	357295560	15750	15750	15750	15750	3
391	20240709	131900	357248310	15750	15750	15750	15750	0
392	20240709	131800	357248310	15750	15750	15750	15750	0
393	20240709	131700	357248310	15750	15750	15750	15750	2
394	20240709	131600	357216810	15850	15850	15850	15850	0
395	20240709	131500	357216810	15850	15820	15850	15820	134
396	20240709	131400	355096870	15820	15820	15820	15820	3
397	20240709	131300	355049410	15850	15850	15850	15850	0
398	20240709	131200	355049410	15850	15820	15850	15820	67
399	20240709	131100	353989410	15820	15820	15820	15820	2
400	20240709	131000	353957770	15740	15810	15820	15740	244
401	20240709	130900	350098440	15810	15810	15810	15810	3
402	20240709	130800	350051010	15810	15810	15810	15810	0
403	20240709	130700	350051010	15810	15740	15810	15740	5
404	20240709	130600	349972170	15810	15810	15810	15810	0
405	20240709	130500	349972170	15810	15810	15810	15810	0
406	20240709	130400	349972170	15810	15730	15810	15730	5
407	20240709	130300	349893360	15810	15810	15810	15810	2
408	20240709	130200	349861740	15800	15800	15800	15800	30
409	20240709	130100	349387740	15810	15730	15810	15730	5
410	20240709	130000	349308930	15820	15820	15820	15820	0
411	20240709	125900	349308930	15820	15820	15820	15820	0
412	20240709	125800	349308930	15820	15730	15820	15730	14
413	20240709	125700	349087820	15820	15790	15820	15790	250
414	20240709	125600	345138540	15790	15790	15790	15790	0
415	20240709	125500	345138540	15790	15730	15790	15730	4
416	20240709	125400	345075560	15720	15720	15720	15720	0
417	20240709	125300	345075560	15720	15720	15720	15720	0
418	20240709	125200	345075560	15720	15720	15720	15720	3
419	20240709	125100	345028400	15750	15750	15750	15740	72
420	20240709	125000	343894700	15740	15740	15740	15740	100
421	20240709	124900	342320700	15740	15740	15740	15740	2
422	20240709	124800	342289220	15720	15720	15720	15720	3
423	20240709	124700	342242060	15720	15720	15720	15720	0
424	20240709	124600	342242060	15720	15720	15720	15720	0
425	20240709	124500	342242060	15720	15720	15720	15720	3
426	20240709	124400	342194900	15740	15740	15740	15740	0
427	20240709	124300	342194900	15740	15740	15740	15740	200
428	20240709	124200	339046900	15720	15720	15720	15720	3
429	20240709	124100	338999740	15720	15720	15720	15720	20
430	20240709	124000	338685340	15750	15750	15750	15750	0
431	20240709	123900	338685340	15750	15720	15750	15720	5
432	20240709	123800	338606680	15750	15750	15750	15750	0
433	20240709	123700	338606680	15750	15750	15750	15750	0
434	20240709	123600	338606680	15750	15720	15750	15720	5
435	20240709	123500	338528020	15770	15770	15770	15770	0
436	20240709	123400	338528020	15770	15770	15770	15770	2
437	20240709	123300	338496480	15700	15700	15700	15700	3
438	20240709	123200	338449380	15700	15700	15700	15700	2
439	20240709	123100	338417980	15700	15700	15700	15700	0
440	20240709	123000	338417980	15700	15700	15700	15700	3
441	20240709	122900	338370880	15790	15790	15790	15790	0
442	20240709	122800	338370880	15790	15790	15790	15790	0
443	20240709	122700	338370880	15790	15710	15790	15710	73
444	20240709	122600	337223560	15690	15690	15690	15690	3
445	20240709	122500	337176490	15710	15700	15710	15700	4
446	20240709	122400	337113670	15710	15710	15710	15710	2
447	20240709	122300	337082250	15690	15690	15690	15690	3
448	20240709	122200	337035180	15710	15700	15710	15700	72
449	20240709	122100	335904760	15710	15710	15710	15710	2
450	20240709	122000	335873340	15690	15700	15700	15690	103
451	20240709	121900	334256270	15710	15710	15710	15710	0
452	20240709	121800	334256270	15710	15710	15710	15710	3
453	20240709	121700	334209140	15710	15680	15710	15680	5
454	20240709	121600	334130680	15710	15710	15710	15710	0
455	20240709	121500	334130680	15710	15710	15710	15710	0
456	20240709	121400	334130680	15710	15710	15710	15680	7
457	20240709	121300	334020800	15680	15680	15680	15680	0
458	20240709	121200	334020800	15680	15710	15710	15680	4
459	20240709	121100	333958020	15690	15690	15690	15690	591
460	20240709	121000	324685230	15710	15710	15710	15710	0
461	20240709	120900	324685230	15710	15710	15710	15710	0
462	20240709	120800	324685230	15710	15690	15710	15690	11
463	20240709	120700	324512600	15690	15690	15690	15690	3
464	20240709	120600	324465530	15700	15700	15700	15700	3
465	20240709	120500	324418430	15690	15690	15690	15690	0
466	20240709	120400	324418430	15690	15690	15690	15690	12
467	20240709	120300	324230150	15690	15690	15690	15690	1
468	20240709	120200	324214460	15690	15690	15690	15690	0
469	20240709	120100	324214460	15690	15690	15690	15690	2
470	20240709	120000	324183080	15730	15730	15730	15730	0
471	20240709	115900	324183080	15730	15730	15730	15730	0
472	20240709	115800	324183080	15730	15700	15730	15700	197
473	20240709	115700	321090120	15700	15700	15700	15700	0
474	20240709	115600	321090120	15700	15740	15740	15700	1788
475	20240709	115500	292969360	15740	15740	15740	15740	3
476	20240709	115400	292922140	15730	15730	15730	15730	0
477	20240709	115300	292922140	15730	15730	15730	15730	0
478	20240709	115200	292922140	15730	15730	15730	15730	3
479	20240709	115100	292874950	15730	15730	15730	15730	0
480	20240709	115000	292874950	15730	15730	15730	15730	0
481	20240709	114900	292874950	15730	15730	15730	15730	3
482	20240709	114800	292827760	15730	15730	15730	15730	22
483	20240709	114700	292481700	15730	15730	15730	15730	12
484	20240709	114600	292292940	15730	15730	15730	15730	0
485	20240709	114500	292292940	15730	15740	15740	15730	13
486	20240709	114400	292088350	15730	15730	15730	15730	0
487	20240709	114300	292088350	15730	15730	15730	15730	0
488	20240709	114200	292088350	15730	15740	15740	15730	6
489	20240709	114100	291993940	15730	15730	15730	15730	0
490	20240709	114000	291993940	15730	15730	15730	15730	0
491	20240709	113900	291993940	15730	15730	15730	15730	3
492	20240709	113800	291946750	15730	15730	15730	15730	0
493	20240709	113700	291946750	15730	15730	15730	15730	100
494	20240709	113600	290373750	15730	15730	15730	15730	3
495	20240709	113500	290326560	15730	15730	15730	15730	0
496	20240709	113400	290326560	15730	15730	15730	15730	0
497	20240709	113300	290326560	15730	15730	15730	15730	3
498	20240709	113200	290279370	15730	15730	15730	15730	0
499	20240709	113100	290279370	15730	15730	15730	15730	0
500	20240709	113000	290279370	15730	15740	15740	15730	103
501	20240709	112900	288659150	15730	15730	15730	15730	1
502	20240709	112800	288643420	15730	15730	15730	15730	0
503	20240709	112700	288643420	15730	15730	15730	15730	3
504	20240709	112600	288596230	15760	15750	15760	15750	30
505	20240709	112500	288123600	15730	15730	15730	15730	0
506	20240709	112400	288123600	15730	15730	15730	15730	0
507	20240709	112300	288123600	15730	15730	15730	15730	3
508	20240709	112200	288076410	15720	15720	15720	15720	0
509	20240709	112100	288076410	15720	15720	15720	15720	0
510	20240709	112000	288076410	15720	15720	15720	15720	3
511	20240709	111900	288029250	15710	15710	15710	15710	0
512	20240709	111800	288029250	15710	15710	15710	15710	0
513	20240709	111700	288029250	15710	15710	15710	15710	3
514	20240709	111600	287982120	15710	15710	15710	15710	200
515	20240709	111500	284840120	15710	15710	15710	15710	0
516	20240709	111400	284840120	15710	15710	15710	15710	3
517	20240709	111300	284792990	15710	15710	15710	15710	0
518	20240709	111200	284792990	15710	15710	15710	15710	0
519	20240709	111100	284792990	15710	15710	15710	15710	3
520	20240709	111000	284745860	15710	15710	15710	15710	0
521	20240709	110900	284745860	15710	15710	15710	15710	9
522	20240709	110800	284604470	15700	15700	15700	15700	3
523	20240709	110700	284557370	15690	15690	15690	15690	0
524	20240709	110600	284557370	15690	15690	15690	15690	0
525	20240709	110500	284557370	15690	15690	15690	15690	20
526	20240709	110400	284243570	15690	15690	15690	15690	3
527	20240709	110300	284196500	15690	15690	15690	15690	30
528	20240709	110200	283725800	15690	15690	15690	15690	0
529	20240709	110100	283725800	15690	15690	15690	15690	3
530	20240709	110000	283678730	15690	15690	15690	15690	0
531	20240709	105900	283678730	15690	15690	15690	15690	0
532	20240709	105800	283678730	15690	15690	15690	15690	4
533	20240709	105700	283615970	15680	15680	15680	15680	0
534	20240709	105600	283615970	15680	15680	15680	15680	0
535	20240709	105500	283615970	15680	15680	15680	15680	3
536	20240709	105400	283568930	15780	15780	15780	15780	7
537	20240709	105300	283458470	15780	15780	15780	15780	2
538	20240709	105200	283426910	15680	15680	15680	15680	3
539	20240709	105100	283379870	15770	15770	15770	15770	1
540	20240709	105000	283364100	15680	15680	15680	15680	20
541	20240709	104900	283050500	15680	15680	15680	15680	3
542	20240709	104800	283003460	15750	15680	15750	15670	210
543	20240709	104700	279696670	15750	15750	15750	15750	0
544	20240709	104600	279696670	15750	15670	15750	15670	4
545	20240709	104500	279633910	15760	15760	15760	15760	0
546	20240709	104400	279633910	15760	15760	15760	15760	1
547	20240709	104300	279618150	15760	15750	15760	15750	603
548	20240709	104200	270114890	15670	15700	15760	15670	27
549	20240709	104100	269689870	15650	15650	15650	15650	0
550	20240709	104000	269689870	15650	15650	15650	15650	0
551	20240709	103900	269689870	15650	15650	15650	15650	203
552	20240709	103800	266512920	15650	15650	15650	15650	2
553	20240709	103700	266481620	15700	15640	15700	15630	250
554	20240709	103600	262559920	15640	15720	15720	15630	193
555	20240709	103500	259528630	15720	15720	15720	15720	0
556	20240709	103400	259528630	15720	15720	15720	15720	0
557	20240709	103300	259528630	15720	15630	15720	15630	4
558	20240709	103200	259466020	15750	15660	15750	15660	19
559	20240709	103100	259167440	15620	15640	15650	15620	213
560	20240709	103000	255838100	15630	15650	15650	15630	10
561	20240709	102900	255681660	15650	15630	15650	15630	17
562	20240709	102800	255415630	15620	15620	15620	15620	0
563	20240709	102700	255415630	15620	15620	15620	15620	3
564	20240709	102600	255368770	15650	15650	15650	15650	0
565	20240709	102500	255368770	15650	15710	15710	15650	16
566	20240709	102400	255118310	15620	15670	15670	15620	57
567	20240709	102300	254226520	15670	15660	15670	15660	19
568	20240709	102200	253928850	15670	15670	15670	15670	0
569	20240709	102100	253928850	15670	15610	15670	15610	101
570	20240709	102000	252352180	15600	15630	15630	15600	703
571	20240709	101900	241374990	15640	15680	15690	15640	884
572	20240709	101800	227536630	15710	15710	15710	15710	2
573	20240709	101700	227505210	15680	15760	15760	15680	204
574	20240709	101600	224303430	15700	15730	15730	15700	438
575	20240709	101500	217419790	15760	15830	15830	15760	401
576	20240709	101400	211099960	15740	15740	15740	15740	3
577	20240709	101300	211052740	15840	15840	15840	15840	30
578	20240709	101200	210577540	15850	15740	15850	15740	88
579	20240709	101100	209188960	15720	15730	15730	15720	93
580	20240709	101000	207726110	15730	15740	15740	15730	24
581	20240709	100900	207348570	15740	15740	15740	15740	2
582	20240709	100800	207317090	15740	15730	15740	15730	4
583	20240709	100700	207254160	15720	15720	15720	15720	0
584	20240709	100600	207254160	15720	15720	15720	15720	0
585	20240709	100500	207254160	15720	15720	15720	15720	3
586	20240709	100400	207207000	15760	15760	15760	15760	0
587	20240709	100300	207207000	15760	15750	15760	15750	10
588	20240709	100200	207049470	15750	15750	15750	15750	41
589	20240709	100100	206403720	15750	15750	15750	15750	0
590	20240709	100000	206403720	15750	15740	15750	15740	2
591	20240709	095900	206372230	15750	15750	15750	15750	1
592	20240709	095800	206356480	15750	15750	15750	15750	0
593	20240709	095700	206356480	15750	15730	15750	15730	75
594	20240709	095600	205176710	15750	15750	15750	15750	0
595	20240709	095500	205176710	15750	15750	15750	15750	65
596	20240709	095400	204152960	15750	15740	15750	15740	10
597	20240709	095300	203995470	15660	15660	15750	15660	117
598	20240709	095200	202162780	15710	15710	15710	15710	40
599	20240709	095100	201534380	15710	15740	15760	15660	3080
600	20240709	095000	153141520	15760	15760	15760	15760	0
601	20240709	094900	153141520	15760	15760	15760	15760	1
602	20240709	094800	153125760	15760	15760	15760	15760	1
603	20240709	094700	153110000	15740	15760	15760	15740	208
604	20240709	094600	149834380	15760	15760	15760	15760	0
605	20240709	094500	149834380	15760	15750	15760	15750	31
606	20240709	094400	149345830	15790	15760	15790	15750	212
607	20240709	094300	146005360	15750	15770	15770	15750	212
608	20240709	094200	142665950	15800	15800	15800	15790	28
609	20240709	094100	142223750	15800	15800	15800	15800	2
610	20240709	094000	142192150	15890	15890	15890	15890	0
611	20240709	093900	142192150	15890	15890	15890	15890	5
612	20240709	093800	142112700	15890	15890	15890	15890	0
613	20240709	093700	142112700	15890	15890	15890	15890	0
614	20240709	093600	142112700	15890	15890	15890	15890	0
615	20240709	093500	142112700	15890	15890	15890	15890	0
616	20240709	093400	142112700	15890	15890	15890	15890	0
617	20240709	093300	142112700	15890	15890	15890	15890	0
618	20240709	093200	142112700	15890	15890	15890	15890	0
619	20240709	093100	142112700	15890	15820	15890	15750	506
620	20240709	093000	134129510	15900	15900	15900	15900	0
621	20240709	092900	134129510	15900	15900	15900	15900	0
622	20240709	092800	134129510	15900	15830	15900	15790	2494
623	20240709	092700	94649370	15830	15830	15830	15830	2
624	20240709	092600	94617710	15780	15780	15780	15780	69
625	20240709	092500	93528890	15810	15790	15810	15790	3
626	20240709	092400	93481480	15810	15800	15830	15780	251
627	20240709	092300	89517630	15830	15810	15830	15800	637
628	20240709	092200	79452060	15810	15840	15840	15810	892
629	20240709	092100	65341260	15900	15830	15900	15830	14
630	20240709	092000	65119570	15900	15880	15900	15880	6
631	20240709	091900	65024270	15900	15900	15900	15900	3
632	20240709	091800	64976570	15900	15900	15900	15900	50
633	20240709	091700	64181570	15900	15890	15900	15890	83
634	20240709	091600	62862690	15890	15890	15890	15890	0
635	20240709	091500	62862690	15890	15890	15890	15890	10
636	20240709	091400	62703790	15890	15890	15890	15890	0
637	20240709	091300	62703790	15890	15870	15890	15870	34
638	20240709	091200	62163910	15890	15840	15890	15820	264
639	20240709	091100	57987330	15900	15900	15900	15900	1
640	20240709	091000	57971430	15820	15900	15910	15820	913
641	20240709	090900	43506080	15910	15900	15920	15900	87
642	20240709	090800	42122650	15900	15790	15900	15790	24
643	20240709	090700	41743290	15900	15780	15900	15780	246
644	20240709	090600	37861170	15790	15890	15890	15780	769
645	20240709	090500	25679440	15900	15980	15980	15890	303
646	20240709	090400	20860220	16000	16110	16120	16000	479
647	20240709	090300	13191520	16140	16090	16140	16080	321
648	20240709	090200	8029230	16170	16170	16170	16170	0
649	20240709	090100	8029230	16170	16050	16170	16000	96
650	20240709	090000	6490290	16040	16170	16170	16040	381