KissMeData/065710/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194800	65632430	19560	19560	19560	19560	207
3	20240709	194700	65632430	19560	19560	19560	19560	0
4	20240709	194600	65632430	19560	19560	19560	19560	0
5	20240709	194500	65632430	19560	19560	19560	19560	0
6	20240709	194400	65632430	19560	19560	19560	19560	0
7	20240709	194300	65632430	19560	19560	19560	19560	0
8	20240709	194200	65632430	19560	19560	19560	19560	0
9	20240709	194100	65632430	19560	19560	19560	19560	0
10	20240709	194000	65632430	19560	19560	19560	19560	0
11	20240709	193900	65632430	19560	19560	19560	19560	0
12	20240709	193800	65632430	19560	19560	19560	19560	0
13	20240709	193700	65632430	19560	19560	19560	19560	0
14	20240709	193600	65632430	19560	19560	19560	19560	0
15	20240709	193500	65632430	19560	19560	19560	19560	0
16	20240709	193400	65632430	19560	19560	19560	19560	0
17	20240709	193300	65632430	19560	19560	19560	19560	0
18	20240709	193200	65632430	19560	19560	19560	19560	0
19	20240709	193100	65632430	19560	19560	19560	19560	0
20	20240709	193000	65632430	19560	19560	19560	19560	0
21	20240709	192900	65632430	19560	19560	19560	19560	0
22	20240709	192800	65632430	19560	19560	19560	19560	0
23	20240709	192700	65632430	19560	19560	19560	19560	0
24	20240709	192600	65632430	19560	19560	19560	19560	0
25	20240709	192500	65632430	19560	19560	19560	19560	0
26	20240709	192400	65632430	19560	19560	19560	19560	0
27	20240709	192300	65632430	19560	19560	19560	19560	0
28	20240709	192200	65632430	19560	19560	19560	19560	0
29	20240709	192100	65632430	19560	19560	19560	19560	0
30	20240709	192000	65632430	19560	19560	19560	19560	0
31	20240709	191900	65632430	19560	19560	19560	19560	0
32	20240709	191800	65632430	19560	19560	19560	19560	207
33	20240709	191700	65632430	19560	19560	19560	19560	0
34	20240709	191600	65632430	19560	19560	19560	19560	0
35	20240709	191500	65632430	19560	19560	19560	19560	0
36	20240709	191400	65632430	19560	19560	19560	19560	0
37	20240709	191300	65632430	19560	19560	19560	19560	0
38	20240709	191200	65632430	19560	19560	19560	19560	0
39	20240709	191100	65632430	19560	19560	19560	19560	0
40	20240709	191000	65632430	19560	19560	19560	19560	0
41	20240709	190900	65632430	19560	19560	19560	19560	0
42	20240709	190800	65632430	19560	19560	19560	19560	0
43	20240709	190700	65632430	19560	19560	19560	19560	0
44	20240709	190600	65632430	19560	19560	19560	19560	0
45	20240709	190500	65632430	19560	19560	19560	19560	0
46	20240709	190400	65632430	19560	19560	19560	19560	0
47	20240709	190300	65632430	19560	19560	19560	19560	0
48	20240709	190200	65632430	19560	19560	19560	19560	0
49	20240709	190100	65632430	19560	19560	19560	19560	0
50	20240709	190000	65632430	19560	19560	19560	19560	0
51	20240709	185900	65632430	19560	19560	19560	19560	0
52	20240709	185800	65632430	19560	19560	19560	19560	0
53	20240709	185700	65632430	19560	19560	19560	19560	0
54	20240709	185600	65632430	19560	19560	19560	19560	0
55	20240709	185500	65632430	19560	19560	19560	19560	0
56	20240709	185400	65632430	19560	19560	19560	19560	0
57	20240709	185300	65632430	19560	19560	19560	19560	0
58	20240709	185200	65632430	19560	19560	19560	19560	0
59	20240709	185100	65632430	19560	19560	19560	19560	0
60	20240709	185000	65632430	19560	19560	19560	19560	0
61	20240709	184900	65632430	19560	19560	19560	19560	0
62	20240709	184800	65632430	19560	19560	19560	19560	207
63	20240709	184700	65632430	19560	19560	19560	19560	0
64	20240709	184600	65632430	19560	19560	19560	19560	0
65	20240709	184500	65632430	19560	19560	19560	19560	0
66	20240709	184400	65632430	19560	19560	19560	19560	0
67	20240709	184300	65632430	19560	19560	19560	19560	0
68	20240709	184200	65632430	19560	19560	19560	19560	0
69	20240709	184100	65632430	19560	19560	19560	19560	0
70	20240709	184000	65632430	19560	19560	19560	19560	0
71	20240709	183900	65632430	19560	19560	19560	19560	0
72	20240709	183800	65632430	19560	19560	19560	19560	0
73	20240709	183700	65632430	19560	19560	19560	19560	0
74	20240709	183600	65632430	19560	19560	19560	19560	0
75	20240709	183500	65632430	19560	19560	19560	19560	0
76	20240709	183400	65632430	19560	19560	19560	19560	0
77	20240709	183300	65632430	19560	19560	19560	19560	0
78	20240709	183200	65632430	19560	19560	19560	19560	0
79	20240709	183100	65632430	19560	19560	19560	19560	0
80	20240709	183000	65632430	19560	19560	19560	19560	0
81	20240709	182900	65632430	19560	19560	19560	19560	0
82	20240709	182800	65632430	19560	19560	19560	19560	0
83	20240709	182700	65632430	19560	19560	19560	19560	0
84	20240709	182600	65632430	19560	19560	19560	19560	0
85	20240709	182500	65632430	19560	19560	19560	19560	0
86	20240709	182400	65632430	19560	19560	19560	19560	0
87	20240709	182300	65632430	19560	19560	19560	19560	0
88	20240709	182200	65632430	19560	19560	19560	19560	0
89	20240709	182100	65632430	19560	19560	19560	19560	0
90	20240709	182000	65632430	19560	19560	19560	19560	0
91	20240709	181900	65632430	19560	19560	19560	19560	0
92	20240709	181800	65632430	19560	19560	19560	19560	207
93	20240709	181700	65632430	19560	19560	19560	19560	0
94	20240709	181600	65632430	19560	19560	19560	19560	0
95	20240709	181500	65632430	19560	19560	19560	19560	0
96	20240709	181400	65632430	19560	19560	19560	19560	0
97	20240709	181300	65632430	19560	19560	19560	19560	0
98	20240709	181200	65632430	19560	19560	19560	19560	0
99	20240709	181100	65632430	19560	19560	19560	19560	0
100	20240709	181000	65632430	19560	19560	19560	19560	0
101	20240709	180900	65632430	19560	19560	19560	19560	0
102	20240709	180800	65632430	19560	19560	19560	19560	0
103	20240709	180700	65632430	19560	19560	19560	19560	0
104	20240709	180600	65632430	19560	19560	19560	19560	0
105	20240709	180500	65632430	19560	19560	19560	19560	0
106	20240709	180400	65632430	19560	19560	19560	19560	0
107	20240709	180300	65632430	19560	19560	19560	19560	0
108	20240709	180200	65632430	19560	19560	19560	19560	0
109	20240709	180100	65632430	19560	19560	19560	19560	0
110	20240709	180000	65632430	19560	19560	19560	19560	0
111	20240709	175900	65632430	19560	19560	19560	19560	0
112	20240709	175800	65632430	19560	19560	19560	19560	0
113	20240709	175700	65632430	19560	19560	19560	19560	0
114	20240709	175600	65632430	19560	19560	19560	19560	0
115	20240709	175500	65632430	19560	19560	19560	19560	0
116	20240709	175400	65632430	19560	19560	19560	19560	0
117	20240709	175300	65632430	19560	19560	19560	19560	0
118	20240709	175200	65632430	19560	19560	19560	19560	0
119	20240709	175100	65632430	19560	19560	19560	19560	0
120	20240709	175000	65632430	19560	19560	19560	19560	0
121	20240709	174900	65632430	19560	19560	19560	19560	0
122	20240709	174800	65632430	19560	19560	19560	19560	207
123	20240709	174700	65632430	19560	19560	19560	19560	0
124	20240709	174600	65632430	19560	19560	19560	19560	0
125	20240709	174500	65632430	19560	19560	19560	19560	0
126	20240709	174400	65632430	19560	19560	19560	19560	0
127	20240709	174300	65632430	19560	19560	19560	19560	0
128	20240709	174200	65632430	19560	19560	19560	19560	0
129	20240709	174100	65632430	19560	19560	19560	19560	0
130	20240709	174000	65632430	19560	19560	19560	19560	0
131	20240709	173900	65632430	19560	19560	19560	19560	0
132	20240709	173800	65632430	19560	19560	19560	19560	0
133	20240709	173700	65632430	19560	19560	19560	19560	0
134	20240709	173600	65632430	19560	19560	19560	19560	0
135	20240709	173500	65632430	19560	19560	19560	19560	0
136	20240709	173400	65632430	19560	19560	19560	19560	0
137	20240709	173300	65632430	19560	19560	19560	19560	0
138	20240709	173200	65632430	19560	19560	19560	19560	0
139	20240709	173100	65632430	19560	19560	19560	19560	0
140	20240709	173000	65632430	19560	19560	19560	19560	0
141	20240709	172900	65632430	19560	19560	19560	19560	0
142	20240709	172800	65632430	19560	19560	19560	19560	0
143	20240709	172700	65632430	19560	19560	19560	19560	0
144	20240709	172600	65632430	19560	19560	19560	19560	0
145	20240709	172500	65632430	19560	19560	19560	19560	0
146	20240709	172400	65632430	19560	19560	19560	19560	0
147	20240709	172300	65632430	19560	19560	19560	19560	0
148	20240709	172200	65632430	19560	19560	19560	19560	0
149	20240709	172100	65632430	19560	19560	19560	19560	0
150	20240709	172000	65632430	19560	19560	19560	19560	0
151	20240709	171900	65632430	19560	19560	19560	19560	0
152	20240709	171800	65632430	19560	19560	19560	19560	207
153	20240709	171700	65632430	19560	19560	19560	19560	0
154	20240709	171600	65632430	19560	19560	19560	19560	0
155	20240709	171500	65632430	19560	19560	19560	19560	0
156	20240709	171400	65632430	19560	19560	19560	19560	0
157	20240709	171300	65632430	19560	19560	19560	19560	0
158	20240709	171200	65632430	19560	19560	19560	19560	0
159	20240709	171100	65632430	19560	19560	19560	19560	0
160	20240709	171000	65632430	19560	19560	19560	19560	0
161	20240709	170900	65632430	19560	19560	19560	19560	0
162	20240709	170800	65632430	19560	19560	19560	19560	0
163	20240709	170700	65632430	19560	19560	19560	19560	0
164	20240709	170600	65632430	19560	19560	19560	19560	0
165	20240709	170500	65632430	19560	19560	19560	19560	0
166	20240709	170400	65632430	19560	19560	19560	19560	0
167	20240709	170300	65632430	19560	19560	19560	19560	0
168	20240709	170200	65632430	19560	19560	19560	19560	0
169	20240709	170100	65632430	19560	19560	19560	19560	0
170	20240709	170000	65632430	19560	19560	19560	19560	0
171	20240709	165900	65632430	19560	19560	19560	19560	0
172	20240709	165800	65632430	19560	19560	19560	19560	0
173	20240709	165700	65632430	19560	19560	19560	19560	0
174	20240709	165600	65632430	19560	19560	19560	19560	0
175	20240709	165500	65632430	19560	19560	19560	19560	0
176	20240709	165400	65632430	19560	19560	19560	19560	0
177	20240709	165300	65632430	19560	19560	19560	19560	0
178	20240709	165200	65632430	19560	19560	19560	19560	0
179	20240709	165100	65632430	19560	19560	19560	19560	0
180	20240709	165000	65632430	19560	19560	19560	19560	0
181	20240709	164900	65632430	19560	19560	19560	19560	0
182	20240709	164800	65632430	19560	19560	19560	19560	207
183	20240709	164700	65632430	19560	19560	19560	19560	0
184	20240709	164600	65632430	19560	19560	19560	19560	0
185	20240709	164500	65632430	19560	19560	19560	19560	0
186	20240709	164400	65632430	19560	19560	19560	19560	0
187	20240709	164300	65632430	19560	19560	19560	19560	0
188	20240709	164200	65632430	19560	19560	19560	19560	0
189	20240709	164100	65632430	19560	19560	19560	19560	0
190	20240709	164000	65632430	19560	19560	19560	19560	0
191	20240709	163900	65632430	19560	19560	19560	19560	0
192	20240709	163800	65632430	19560	19560	19560	19560	0
193	20240709	163700	65632430	19560	19560	19560	19560	0
194	20240709	163600	65632430	19560	19560	19560	19560	0
195	20240709	163500	65632430	19560	19560	19560	19560	0
196	20240709	163400	65632430	19560	19560	19560	19560	0
197	20240709	163300	65632430	19560	19560	19560	19560	0
198	20240709	163200	65632430	19560	19560	19560	19560	0
199	20240709	163100	65632430	19560	19560	19560	19560	0
200	20240709	163000	65632430	19560	19560	19560	19560	0
201	20240709	162900	65632430	19560	19560	19560	19560	0
202	20240709	162800	65632430	19560	19560	19560	19560	0
203	20240709	162700	65632430	19560	19560	19560	19560	0
204	20240709	162600	65632430	19560	19560	19560	19560	0
205	20240709	162500	65632430	19560	19560	19560	19560	0
206	20240709	162400	65632430	19560	19560	19560	19560	0
207	20240709	162300	65632430	19560	19560	19560	19560	0
208	20240709	162200	65632430	19560	19560	19560	19560	0
209	20240709	162100	65632430	19560	19560	19560	19560	0
210	20240709	162000	65632430	19560	19560	19560	19560	0
211	20240709	161900	65632430	19560	19560	19560	19560	0
212	20240709	161800	65632430	19560	19560	19560	19560	207
213	20240709	161700	65632430	19560	19560	19560	19560	0
214	20240709	161600	65632430	19560	19560	19560	19560	0
215	20240709	161500	65632430	19560	19560	19560	19560	0
216	20240709	161400	65632430	19560	19560	19560	19560	0
217	20240709	161300	65632430	19560	19560	19560	19560	0
218	20240709	161200	65632430	19560	19560	19560	19560	0
219	20240709	161100	65632430	19560	19560	19560	19560	0
220	20240709	161000	65632430	19560	19560	19560	19560	0
221	20240709	160900	65632430	19560	19560	19560	19560	0
222	20240709	160800	65632430	19560	19560	19560	19560	0
223	20240709	160700	65632430	19560	19560	19560	19560	0
224	20240709	160600	65632430	19560	19560	19560	19560	0
225	20240709	160500	65632430	19560	19560	19560	19560	0
226	20240709	160400	65632430	19560	19560	19560	19560	0
227	20240709	160300	65632430	19560	19560	19560	19560	0
228	20240709	160200	65632430	19560	19560	19560	19560	0
229	20240709	160100	65632430	19560	19560	19560	19560	0
230	20240709	160000	65632430	19560	19560	19560	19560	0
231	20240709	155900	65632430	19560	19560	19560	19560	0
232	20240709	155800	65632430	19560	19560	19560	19560	0
233	20240709	155700	65632430	19560	19560	19560	19560	0
234	20240709	155600	65632430	19560	19560	19560	19560	0
235	20240709	155500	65632430	19560	19560	19560	19560	0
236	20240709	155400	65632430	19560	19560	19560	19560	0
237	20240709	155300	65632430	19560	19560	19560	19560	0
238	20240709	155200	65632430	19560	19560	19560	19560	0
239	20240709	155100	65632430	19560	19560	19560	19560	0
240	20240709	155000	65632430	19560	19560	19560	19560	0
241	20240709	154900	65632430	19560	19560	19560	19560	0
242	20240709	154800	65632430	19560	19560	19560	19560	207
243	20240709	154700	65632430	19560	19560	19560	19560	0
244	20240709	154600	65632430	19560	19560	19560	19560	0
245	20240709	154500	65632430	19560	19560	19560	19560	0
246	20240709	154400	65632430	19560	19560	19560	19560	0
247	20240709	154300	65632430	19560	19560	19560	19560	0
248	20240709	154200	65632430	19560	19560	19560	19560	0
249	20240709	154100	65632430	19560	19560	19560	19560	0
250	20240709	154000	65632430	19560	19560	19560	19560	0
251	20240709	153900	65632430	19560	19560	19560	19560	0
252	20240709	153800	65632430	19560	19560	19560	19560	0
253	20240709	153700	65632430	19560	19560	19560	19560	0
254	20240709	153600	65632430	19560	19560	19560	19560	0
255	20240709	153500	65632430	19560	19560	19560	19560	0
256	20240709	153400	65632430	19560	19560	19560	19560	0
257	20240709	153300	65632430	19560	19560	19560	19560	0
258	20240709	153200	65632430	19560	19560	19560	19560	0
259	20240709	153100	65632430	19560	19560	19560	19560	0
260	20240709	153000	65632430	19560	19560	19560	19560	207
261	20240709	152900	61583510	19530	19530	19530	19530	0
262	20240709	152800	61583510	19530	19530	19530	19530	0
263	20240709	152700	61583510	19530	19530	19530	19530	0
264	20240709	152600	61583510	19530	19530	19530	19530	0
265	20240709	152500	61583510	19530	19530	19530	19530	0
266	20240709	152400	61583510	19530	19530	19530	19530	0
267	20240709	152300	61583510	19530	19530	19530	19530	0
268	20240709	152200	61583510	19530	19530	19530	19530	0
269	20240709	152100	61583510	19530	19530	19530	19530	0
270	20240709	152000	61583510	19530	19530	19530	19530	0
271	20240709	151900	61583510	19530	19550	19550	19530	105
272	20240709	151800	59530850	19530	19540	19540	19530	61
273	20240709	151700	58338920	19530	19530	19530	19530	0
274	20240709	151600	58338920	19530	19530	19530	19530	0
275	20240709	151500	58338920	19530	19530	19530	19530	0
276	20240709	151400	58338920	19530	19530	19530	19530	2
277	20240709	151300	58299860	19540	19540	19540	19540	0
278	20240709	151200	58299860	19540	19540	19540	19540	0
279	20240709	151100	58299860	19540	19540	19540	19540	0
280	20240709	151000	58299860	19540	19540	19540	19540	0
281	20240709	150900	58299860	19540	19540	19540	19540	0
282	20240709	150800	58299860	19540	19540	19540	19540	0
283	20240709	150700	58299860	19540	19540	19540	19540	0
284	20240709	150600	58299860	19540	19540	19540	19540	0
285	20240709	150500	58299860	19540	19540	19540	19540	0
286	20240709	150400	58299860	19540	19540	19540	19540	0
287	20240709	150300	58299860	19540	19540	19540	19540	4
288	20240709	150200	58221700	19530	19530	19530	19530	0
289	20240709	150100	58221700	19530	19530	19530	19530	0
290	20240709	150000	58221700	19530	19530	19530	19530	0
291	20240709	145900	58221700	19530	19530	19530	19530	0
292	20240709	145800	58221700	19530	19530	19530	19530	0
293	20240709	145700	58221700	19530	19530	19530	19530	0
294	20240709	145600	58221700	19530	19530	19530	19530	3
295	20240709	145500	58163110	19530	19530	19530	19530	2
296	20240709	145400	58124050	19540	19540	19540	19540	120
297	20240709	145300	55779250	19540	19540	19540	19540	2
298	20240709	145200	55740170	19540	19540	19540	19540	1
299	20240709	145100	55720630	19540	19540	19540	19540	0
300	20240709	145000	55720630	19540	19540	19540	19540	0
301	20240709	144900	55720630	19540	19540	19540	19540	0
302	20240709	144800	55720630	19540	19540	19540	19540	0
303	20240709	144700	55720630	19540	19540	19540	19540	0
304	20240709	144600	55720630	19540	19540	19540	19540	0
305	20240709	144500	55720630	19540	19540	19540	19540	0
306	20240709	144400	55720630	19540	19540	19540	19540	5
307	20240709	144300	55622930	19530	19530	19530	19530	0
308	20240709	144200	55622930	19530	19530	19530	19530	0
309	20240709	144100	55622930	19530	19530	19530	19530	0
310	20240709	144000	55622930	19530	19530	19530	19530	0
311	20240709	143900	55622930	19530	19530	19530	19530	0
312	20240709	143800	55622930	19530	19530	19530	19530	5
313	20240709	143700	55525280	19530	19530	19530	19530	2
314	20240709	143600	55486220	19530	19530	19530	19530	0
315	20240709	143500	55486220	19530	19530	19530	19530	0
316	20240709	143400	55486220	19530	19530	19530	19530	13
317	20240709	143300	55232330	19530	19530	19530	19530	0
318	20240709	143200	55232330	19530	19530	19530	19530	3
319	20240709	143100	55173740	19530	19530	19530	19530	0
320	20240709	143000	55173740	19530	19530	19530	19530	3
321	20240709	142900	55115150	19540	19540	19540	19540	2
322	20240709	142800	55076070	19540	19540	19540	19540	0
323	20240709	142700	55076070	19540	19540	19540	19540	0
324	20240709	142600	55076070	19540	19540	19540	19540	0
325	20240709	142500	55076070	19540	19540	19540	19540	5
326	20240709	142400	54978370	19540	19540	19540	19540	0
327	20240709	142300	54978370	19540	19540	19540	19540	0
328	20240709	142200	54978370	19540	19540	19540	19540	0
329	20240709	142100	54978370	19540	19540	19540	19540	1
330	20240709	142000	54958830	19540	19540	19540	19540	0
331	20240709	141900	54958830	19540	19540	19540	19540	0
332	20240709	141800	54958830	19540	19540	19540	19540	0
333	20240709	141700	54958830	19540	19540	19540	19540	0
334	20240709	141600	54958830	19540	19540	19540	19540	2
335	20240709	141500	54919750	19540	19540	19540	19540	0
336	20240709	141400	54919750	19540	19540	19540	19540	0
337	20240709	141300	54919750	19540	19540	19540	19540	10
338	20240709	141200	54724350	19540	19540	19540	19540	0
339	20240709	141100	54724350	19540	19540	19540	19540	0
340	20240709	141000	54724350	19540	19540	19540	19540	0
341	20240709	140900	54724350	19540	19540	19540	19540	0
342	20240709	140800	54724350	19540	19540	19540	19540	0
343	20240709	140700	54724350	19540	19540	19540	19540	0
344	20240709	140600	54724350	19540	19540	19540	19540	0
345	20240709	140500	54724350	19540	19540	19540	19540	0
346	20240709	140400	54724350	19540	19540	19540	19540	0
347	20240709	140300	54724350	19540	19540	19540	19540	0
348	20240709	140200	54724350	19540	19540	19540	19540	0
349	20240709	140100	54724350	19540	19540	19540	19540	0
350	20240709	140000	54724350	19540	19540	19540	19540	0
351	20240709	135900	54724350	19540	19540	19540	19540	0
352	20240709	135800	54724350	19540	19540	19540	19540	0
353	20240709	135700	54724350	19540	19540	19540	19540	0
354	20240709	135600	54724350	19540	19540	19540	19540	0
355	20240709	135500	54724350	19540	19540	19540	19540	0
356	20240709	135400	54724350	19540	19540	19540	19540	0
357	20240709	135300	54724350	19540	19540	19540	19540	21
358	20240709	135200	54314010	19530	19530	19530	19530	0
359	20240709	135100	54314010	19530	19530	19530	19530	0
360	20240709	135000	54314010	19530	19530	19530	19530	0
361	20240709	134900	54314010	19530	19530	19530	19530	0
362	20240709	134800	54314010	19530	19530	19530	19530	0
363	20240709	134700	54314010	19530	19530	19530	19530	0
364	20240709	134600	54314010	19530	19530	19530	19530	0
365	20240709	134500	54314010	19530	19530	19530	19530	0
366	20240709	134400	54314010	19530	19530	19530	19530	2
367	20240709	134300	54274950	19540	19530	19540	19530	3
368	20240709	134200	54216350	19530	19530	19530	19530	0
369	20240709	134100	54216350	19530	19530	19530	19530	1
370	20240709	134000	54196820	19530	19530	19530	19530	0
371	20240709	133900	54196820	19530	19530	19530	19530	0
372	20240709	133800	54196820	19530	19530	19530	19530	0
373	20240709	133700	54196820	19530	19530	19530	19530	0
374	20240709	133600	54196820	19530	19530	19530	19530	0
375	20240709	133500	54196820	19530	19530	19530	19530	0
376	20240709	133400	54196820	19530	19530	19530	19530	0
377	20240709	133300	54196820	19530	19530	19530	19530	0
378	20240709	133200	54196820	19530	19530	19530	19530	1
379	20240709	133100	54177290	19530	19530	19530	19530	3
380	20240709	133000	54118700	19540	19540	19540	19540	0
381	20240709	132900	54118700	19540	19540	19540	19540	0
382	20240709	132800	54118700	19540	19540	19540	19540	0
383	20240709	132700	54118700	19540	19540	19540	19540	0
384	20240709	132600	54118700	19540	19540	19540	19540	0
385	20240709	132500	54118700	19540	19540	19540	19540	0
386	20240709	132400	54118700	19540	19540	19540	19540	0
387	20240709	132300	54118700	19540	19540	19540	19540	0
388	20240709	132200	54118700	19540	19540	19540	19540	0
389	20240709	132100	54118700	19540	19530	19540	19530	2
390	20240709	132000	54079630	19520	19520	19520	19520	0
391	20240709	131900	54079630	19520	19520	19520	19520	0
392	20240709	131800	54079630	19520	19520	19520	19520	0
393	20240709	131700	54079630	19520	19520	19520	19520	0
394	20240709	131600	54079630	19520	19520	19520	19520	0
395	20240709	131500	54079630	19520	19520	19520	19520	0
396	20240709	131400	54079630	19520	19520	19520	19520	79
397	20240709	131300	52537550	19520	19520	19520	19520	21
398	20240709	131200	52127630	19520	19520	19520	19520	0
399	20240709	131100	52127630	19520	19530	19530	19520	100
400	20240709	131000	50175530	19520	19520	19520	19520	0
401	20240709	130900	50175530	19520	19520	19520	19520	0
402	20240709	130800	50175530	19520	19520	19520	19520	0
403	20240709	130700	50175530	19520	19520	19520	19520	0
404	20240709	130600	50175530	19520	19530	19530	19520	98
405	20240709	130500	48261700	19530	19530	19530	19530	0
406	20240709	130400	48261700	19530	19530	19530	19530	0
407	20240709	130300	48261700	19530	19530	19530	19530	0
408	20240709	130200	48261700	19530	19530	19530	19530	0
409	20240709	130100	48261700	19530	19530	19530	19530	0
410	20240709	130000	48261700	19530	19530	19530	19530	0
411	20240709	125900	48261700	19530	19530	19530	19530	0
412	20240709	125800	48261700	19530	19530	19530	19530	5
413	20240709	125700	48164050	19530	19530	19530	19530	10
414	20240709	125600	47968750	19530	19530	19530	19530	0
415	20240709	125500	47968750	19530	19530	19530	19530	0
416	20240709	125400	47968750	19530	19530	19530	19530	0
417	20240709	125300	47968750	19530	19530	19530	19530	0
418	20240709	125200	47968750	19530	19530	19530	19530	0
419	20240709	125100	47968750	19530	19530	19530	19530	0
420	20240709	125000	47968750	19530	19530	19530	19530	0
421	20240709	124900	47968750	19530	19530	19530	19530	0
422	20240709	124800	47968750	19530	19530	19530	19530	0
423	20240709	124700	47968750	19530	19530	19530	19530	0
424	20240709	124600	47968750	19530	19530	19530	19530	0
425	20240709	124500	47968750	19530	19530	19530	19530	0
426	20240709	124400	47968750	19530	19530	19530	19530	0
427	20240709	124300	47968750	19530	19530	19530	19530	0
428	20240709	124200	47968750	19530	19530	19530	19530	0
429	20240709	124100	47968750	19530	19530	19530	19530	50
430	20240709	124000	46992250	19540	19540	19540	19540	0
431	20240709	123900	46992250	19540	19540	19540	19540	0
432	20240709	123800	46992250	19540	19540	19540	19540	1
433	20240709	123700	46972710	19540	19540	19540	19540	0
434	20240709	123600	46972710	19540	19540	19540	19540	0
435	20240709	123500	46972710	19540	19540	19540	19540	0
436	20240709	123400	46972710	19540	19540	19540	19540	0
437	20240709	123300	46972710	19540	19540	19540	19540	0
438	20240709	123200	46972710	19540	19540	19540	19540	0
439	20240709	123100	46972710	19540	19540	19540	19540	0
440	20240709	123000	46972710	19540	19540	19540	19540	0
441	20240709	122900	46972710	19540	19540	19540	19540	0
442	20240709	122800	46972710	19540	19540	19540	19540	0
443	20240709	122700	46972710	19540	19540	19540	19540	0
444	20240709	122600	46972710	19540	19540	19540	19540	0
445	20240709	122500	46972710	19540	19540	19540	19540	0
446	20240709	122400	46972710	19540	19540	19540	19540	0
447	20240709	122300	46972710	19540	19540	19540	19540	0
448	20240709	122200	46972710	19540	19540	19540	19540	0
449	20240709	122100	46972710	19540	19540	19540	19540	5
450	20240709	122000	46875010	19540	19540	19540	19540	0
451	20240709	121900	46875010	19540	19540	19540	19540	0
452	20240709	121800	46875010	19540	19540	19540	19540	0
453	20240709	121700	46875010	19540	19540	19540	19540	0
454	20240709	121600	46875010	19540	19540	19540	19540	0
455	20240709	121500	46875010	19540	19540	19540	19540	0
456	20240709	121400	46875010	19540	19540	19540	19540	0
457	20240709	121300	46875010	19540	19540	19540	19540	0
458	20240709	121200	46875010	19540	19540	19540	19540	0
459	20240709	121100	46875010	19540	19540	19540	19540	0
460	20240709	121000	46875010	19540	19540	19540	19540	0
461	20240709	120900	46875010	19540	19540	19540	19540	0
462	20240709	120800	46875010	19540	19540	19540	19540	0
463	20240709	120700	46875010	19540	19540	19540	19540	0
464	20240709	120600	46875010	19540	19540	19540	19540	0
465	20240709	120500	46875010	19540	19540	19540	19540	0
466	20240709	120400	46875010	19540	19540	19540	19540	0
467	20240709	120300	46875010	19540	19540	19540	19540	5
468	20240709	120200	46777310	19540	19540	19540	19540	0
469	20240709	120100	46777310	19540	19540	19540	19540	0
470	20240709	120000	46777310	19540	19540	19540	19540	0
471	20240709	115900	46777310	19540	19540	19540	19540	0
472	20240709	115800	46777310	19540	19540	19540	19540	0
473	20240709	115700	46777310	19540	19540	19540	19540	0
474	20240709	115600	46777310	19540	19540	19540	19540	0
475	20240709	115500	46777310	19540	19540	19540	19540	0
476	20240709	115400	46777310	19540	19540	19540	19540	0
477	20240709	115300	46777310	19540	19540	19540	19540	0
478	20240709	115200	46777310	19540	19540	19540	19540	0
479	20240709	115100	46777310	19540	19540	19540	19540	0
480	20240709	115000	46777310	19540	19540	19540	19540	0
481	20240709	114900	46777310	19540	19540	19540	19540	0
482	20240709	114800	46777310	19540	19540	19540	19540	0
483	20240709	114700	46777310	19540	19540	19540	19540	0
484	20240709	114600	46777310	19540	19540	19540	19540	0
485	20240709	114500	46777310	19540	19540	19540	19540	15
486	20240709	114400	46484210	19530	19530	19530	19530	0
487	20240709	114300	46484210	19530	19530	19530	19530	0
488	20240709	114200	46484210	19530	19530	19530	19530	0
489	20240709	114100	46484210	19530	19530	19530	19530	0
490	20240709	114000	46484210	19530	19530	19530	19530	0
491	20240709	113900	46484210	19530	19530	19530	19530	0
492	20240709	113800	46484210	19530	19530	19530	19530	4
493	20240709	113700	46406090	19530	19530	19530	19530	6
494	20240709	113600	46288910	19540	19530	19540	19530	7
495	20240709	113500	46152150	19540	19540	19540	19540	0
496	20240709	113400	46152150	19540	19540	19540	19540	0
497	20240709	113300	46152150	19540	19540	19540	19540	0
498	20240709	113200	46152150	19540	19540	19540	19540	0
499	20240709	113100	46152150	19540	19540	19540	19540	0
500	20240709	113000	46152150	19540	19540	19540	19540	0
501	20240709	112900	46152150	19540	19540	19540	19540	0
502	20240709	112800	46152150	19540	19540	19540	19540	0
503	20240709	112700	46152150	19540	19540	19540	19540	0
504	20240709	112600	46152150	19540	19540	19540	19540	0
505	20240709	112500	46152150	19540	19540	19540	19540	0
506	20240709	112400	46152150	19540	19540	19540	19540	0
507	20240709	112300	46152150	19540	19540	19540	19540	0
508	20240709	112200	46152150	19540	19540	19540	19540	0
509	20240709	112100	46152150	19540	19540	19540	19540	0
510	20240709	112000	46152150	19540	19540	19540	19540	0
511	20240709	111900	46152150	19540	19540	19540	19540	0
512	20240709	111800	46152150	19540	19540	19540	19540	0
513	20240709	111700	46152150	19540	19540	19540	19540	1
514	20240709	111600	46132610	19540	19540	19540	19540	49
515	20240709	111500	45175150	19540	19540	19540	19540	0
516	20240709	111400	45175150	19540	19540	19540	19540	0
517	20240709	111300	45175150	19540	19530	19540	19530	31
518	20240709	111200	44569700	19520	19520	19520	19520	0
519	20240709	111100	44569700	19520	19520	19520	19520	0
520	20240709	111000	44569700	19520	19520	19520	19520	0
521	20240709	110900	44569700	19520	19520	19520	19520	0
522	20240709	110800	44569700	19520	19520	19520	19520	0
523	20240709	110700	44569700	19520	19520	19520	19520	0
524	20240709	110600	44569700	19520	19520	19520	19520	0
525	20240709	110500	44569700	19520	19520	19520	19520	0
526	20240709	110400	44569700	19520	19520	19520	19520	0
527	20240709	110300	44569700	19520	19520	19520	19520	0
528	20240709	110200	44569700	19520	19520	19520	19520	0
529	20240709	110100	44569700	19520	19520	19520	19520	0
530	20240709	110000	44569700	19520	19520	19520	19520	0
531	20240709	105900	44569700	19520	19520	19520	19520	50
532	20240709	105800	43593700	19530	19530	19530	19530	0
533	20240709	105700	43593700	19530	19530	19530	19530	0
534	20240709	105600	43593700	19530	19530	19530	19530	0
535	20240709	105500	43593700	19530	19530	19530	19530	1
536	20240709	105400	43574170	19520	19520	19520	19520	0
537	20240709	105300	43574170	19520	19530	19530	19520	258
538	20240709	105200	38536880	19540	19540	19540	19540	0
539	20240709	105100	38536880	19540	19540	19540	19540	1
540	20240709	105000	38517340	19540	19540	19540	19540	0
541	20240709	104900	38517340	19540	19540	19540	19540	0
542	20240709	104800	38517340	19540	19540	19540	19540	0
543	20240709	104700	38517340	19540	19540	19540	19540	0
544	20240709	104600	38517340	19540	19540	19540	19540	0
545	20240709	104500	38517340	19540	19540	19540	19540	2
546	20240709	104400	38478260	19540	19540	19540	19540	0
547	20240709	104300	38478260	19540	19540	19540	19540	2
548	20240709	104200	38439180	19540	19540	19540	19540	2
549	20240709	104100	38400100	19530	19530	19530	19530	0
550	20240709	104000	38400100	19530	19530	19530	19530	0
551	20240709	103900	38400100	19530	19530	19530	19530	1
552	20240709	103800	38380570	19530	19530	19530	19530	0
553	20240709	103700	38380570	19530	19530	19530	19530	250
554	20240709	103600	33498070	19530	19530	19530	19530	0
555	20240709	103500	33498070	19530	19530	19530	19530	0
556	20240709	103400	33498070	19530	19530	19530	19530	0
557	20240709	103300	33498070	19530	19530	19530	19530	400
558	20240709	103200	25686070	19540	19540	19540	19540	0
559	20240709	103100	25686070	19540	19540	19540	19540	0
560	20240709	103000	25686070	19540	19540	19540	19540	0
561	20240709	102900	25686070	19540	19540	19540	19540	0
562	20240709	102800	25686070	19540	19540	19540	19540	0
563	20240709	102700	25686070	19540	19540	19540	19540	0
564	20240709	102600	25686070	19540	19540	19540	19540	0
565	20240709	102500	25686070	19540	19540	19540	19540	6
566	20240709	102400	25568830	19530	19530	19530	19530	0
567	20240709	102300	25568830	19530	19530	19530	19530	0
568	20240709	102200	25568830	19530	19530	19530	19530	26
569	20240709	102100	25061050	19530	19530	19530	19530	26
570	20240709	102000	24553270	19530	19530	19530	19530	4
571	20240709	101900	24475150	19540	19540	19540	19540	0
572	20240709	101800	24475150	19540	19540	19540	19540	0
573	20240709	101700	24475150	19540	19540	19540	19540	0
574	20240709	101600	24475150	19540	19540	19540	19540	50
575	20240709	101500	23498150	19550	19550	19550	19550	0
576	20240709	101400	23498150	19550	19550	19550	19550	0
577	20240709	101300	23498150	19550	19550	19550	19550	0
578	20240709	101200	23498150	19550	19550	19550	19550	0
579	20240709	101100	23498150	19550	19550	19550	19550	0
580	20240709	101000	23498150	19550	19550	19550	19550	2
581	20240709	100900	23459050	19530	19530	19530	19530	200
582	20240709	100800	19553050	19550	19540	19550	19540	30
583	20240709	100700	18966780	19540	19540	19540	19540	10
584	20240709	100600	18771380	19530	19530	19530	19530	41
585	20240709	100500	17970650	19530	19530	19530	19530	0
586	20240709	100400	17970650	19530	19530	19530	19530	0
587	20240709	100300	17970650	19530	19530	19530	19530	0
588	20240709	100200	17970650	19530	19530	19530	19530	134
589	20240709	100100	15353630	19540	19540	19540	19540	0
590	20240709	100000	15353630	19540	19540	19540	19540	0
591	20240709	095900	15353630	19540	19550	19550	19540	12
592	20240709	095800	15119140	19550	19550	19550	19550	0
593	20240709	095700	15119140	19550	19550	19550	19550	0
594	20240709	095600	15119140	19550	19550	19550	19550	0
595	20240709	095500	15119140	19550	19550	19550	19550	0
596	20240709	095400	15119140	19550	19550	19550	19550	1
597	20240709	095300	15099590	19550	19550	19550	19550	0
598	20240709	095200	15099590	19550	19550	19550	19550	0
599	20240709	095100	15099590	19550	19550	19550	19550	0
600	20240709	095000	15099590	19550	19550	19550	19550	0
601	20240709	094900	15099590	19550	19550	19550	19550	0
602	20240709	094800	15099590	19550	19550	19550	19550	0
603	20240709	094700	15099590	19550	19550	19550	19550	0
604	20240709	094600	15099590	19550	19550	19550	19550	0
605	20240709	094500	15099590	19550	19550	19550	19550	0
606	20240709	094400	15099590	19550	19550	19550	19550	0
607	20240709	094300	15099590	19550	19550	19550	19550	1
608	20240709	094200	15080040	19540	19540	19540	19540	0
609	20240709	094100	15080040	19540	19540	19540	19540	0
610	20240709	094000	15080040	19540	19540	19540	19540	0
611	20240709	093900	15080040	19540	19540	19540	19540	99
612	20240709	093800	13145580	19540	19540	19540	19540	0
613	20240709	093700	13145580	19540	19540	19540	19540	0
614	20240709	093600	13145580	19540	19540	19540	19540	1
615	20240709	093500	13126040	19540	19540	19540	19540	0
616	20240709	093400	13126040	19540	19540	19540	19540	0
617	20240709	093300	13126040	19540	19540	19540	19540	45
618	20240709	093200	12246740	19530	19530	19530	19530	0
619	20240709	093100	12246740	19530	19530	19530	19530	0
620	20240709	093000	12246740	19530	19530	19530	19530	0
621	20240709	092900	12246740	19530	19540	19540	19530	41
622	20240709	092800	11445800	19540	19540	19540	19540	0
623	20240709	092700	11445800	19540	19540	19540	19540	0
624	20240709	092600	11445800	19540	19540	19540	19540	0
625	20240709	092500	11445800	19540	19540	19540	19540	1
626	20240709	092400	11426260	19540	19540	19540	19540	6
627	20240709	092300	11309020	19550	19550	19550	19550	0
628	20240709	092200	11309020	19550	19550	19550	19550	5
629	20240709	092100	11211270	19550	19550	19550	19550	0
630	20240709	092000	11211270	19550	19550	19550	19550	0
631	20240709	091900	11211270	19550	19550	19550	19550	0
632	20240709	091800	11211270	19550	19550	19550	19550	3
633	20240709	091700	11152620	19540	19540	19540	19540	0
634	20240709	091600	11152620	19540	19540	19540	19540	0
635	20240709	091500	11152620	19540	19540	19540	19540	0
636	20240709	091400	11152620	19540	19540	19540	19540	0
637	20240709	091300	11152620	19540	19540	19540	19540	0
638	20240709	091200	11152620	19540	19540	19540	19540	21
639	20240709	091100	10742280	19540	19540	19540	19540	0
640	20240709	091000	10742280	19540	19540	19540	19540	0
641	20240709	090900	10742280	19540	19540	19540	19540	0
642	20240709	090800	10742280	19540	19540	19540	19540	12
643	20240709	090700	10507800	19540	19540	19540	19540	37
644	20240709	090600	9784820	19550	19550	19550	19550	0
645	20240709	090500	9784820	19550	19550	19550	19550	0
646	20240709	090400	9784820	19550	19550	19550	19550	1
647	20240709	090300	9765270	19550	19550	19550	19550	6
648	20240709	090200	9647970	19550	19550	19550	19550	3
649	20240709	090100	9589320	19560	19560	19560	19560	4
650	20240709	090000	9511080	19570	19570	19600	19570	486