KissMeData/079960/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195800	1340462420	19680	19680	19680	19680	1803
3	20240709	195700	1340462420	19680	19680	19680	19680	0
4	20240709	195600	1340462420	19680	19680	19680	19680	0
5	20240709	195500	1340462420	19680	19680	19680	19680	0
6	20240709	195400	1340462420	19680	19680	19680	19680	0
7	20240709	195300	1340462420	19680	19680	19680	19680	0
8	20240709	195200	1340462420	19680	19680	19680	19680	0
9	20240709	195100	1340462420	19680	19680	19680	19680	0
10	20240709	195000	1340462420	19680	19680	19680	19680	0
11	20240709	194900	1340462420	19680	19680	19680	19680	0
12	20240709	194800	1340462420	19680	19680	19680	19680	0
13	20240709	194700	1340462420	19680	19680	19680	19680	0
14	20240709	194600	1340462420	19680	19680	19680	19680	0
15	20240709	194500	1340462420	19680	19680	19680	19680	0
16	20240709	194400	1340462420	19680	19680	19680	19680	0
17	20240709	194300	1340462420	19680	19680	19680	19680	0
18	20240709	194200	1340462420	19680	19680	19680	19680	0
19	20240709	194100	1340462420	19680	19680	19680	19680	0
20	20240709	194000	1340462420	19680	19680	19680	19680	0
21	20240709	193900	1340462420	19680	19680	19680	19680	0
22	20240709	193800	1340462420	19680	19680	19680	19680	0
23	20240709	193700	1340462420	19680	19680	19680	19680	0
24	20240709	193600	1340462420	19680	19680	19680	19680	0
25	20240709	193500	1340462420	19680	19680	19680	19680	0
26	20240709	193400	1340462420	19680	19680	19680	19680	0
27	20240709	193300	1340462420	19680	19680	19680	19680	0
28	20240709	193200	1340462420	19680	19680	19680	19680	0
29	20240709	193100	1340462420	19680	19680	19680	19680	0
30	20240709	193000	1340462420	19680	19680	19680	19680	0
31	20240709	192900	1340462420	19680	19680	19680	19680	0
32	20240709	192800	1340462420	19680	19680	19680	19680	1803
33	20240709	192700	1340462420	19680	19680	19680	19680	0
34	20240709	192600	1340462420	19680	19680	19680	19680	0
35	20240709	192500	1340462420	19680	19680	19680	19680	0
36	20240709	192400	1340462420	19680	19680	19680	19680	0
37	20240709	192300	1340462420	19680	19680	19680	19680	0
38	20240709	192200	1340462420	19680	19680	19680	19680	0
39	20240709	192100	1340462420	19680	19680	19680	19680	0
40	20240709	192000	1340462420	19680	19680	19680	19680	0
41	20240709	191900	1340462420	19680	19680	19680	19680	0
42	20240709	191800	1340462420	19680	19680	19680	19680	0
43	20240709	191700	1340462420	19680	19680	19680	19680	0
44	20240709	191600	1340462420	19680	19680	19680	19680	0
45	20240709	191500	1340462420	19680	19680	19680	19680	0
46	20240709	191400	1340462420	19680	19680	19680	19680	0
47	20240709	191300	1340462420	19680	19680	19680	19680	0
48	20240709	191200	1340462420	19680	19680	19680	19680	0
49	20240709	191100	1340462420	19680	19680	19680	19680	0
50	20240709	191000	1340462420	19680	19680	19680	19680	0
51	20240709	190900	1340462420	19680	19680	19680	19680	0
52	20240709	190800	1340462420	19680	19680	19680	19680	0
53	20240709	190700	1340462420	19680	19680	19680	19680	0
54	20240709	190600	1340462420	19680	19680	19680	19680	0
55	20240709	190500	1340462420	19680	19680	19680	19680	0
56	20240709	190400	1340462420	19680	19680	19680	19680	0
57	20240709	190300	1340462420	19680	19680	19680	19680	0
58	20240709	190200	1340462420	19680	19680	19680	19680	0
59	20240709	190100	1340462420	19680	19680	19680	19680	0
60	20240709	190000	1340462420	19680	19680	19680	19680	0
61	20240709	185900	1340462420	19680	19680	19680	19680	0
62	20240709	185800	1340462420	19680	19680	19680	19680	1803
63	20240709	185700	1340462420	19680	19680	19680	19680	0
64	20240709	185600	1340462420	19680	19680	19680	19680	0
65	20240709	185500	1340462420	19680	19680	19680	19680	0
66	20240709	185400	1340462420	19680	19680	19680	19680	0
67	20240709	185300	1340462420	19680	19680	19680	19680	0
68	20240709	185200	1340462420	19680	19680	19680	19680	0
69	20240709	185100	1340462420	19680	19680	19680	19680	0
70	20240709	185000	1340462420	19680	19680	19680	19680	0
71	20240709	184900	1340462420	19680	19680	19680	19680	0
72	20240709	184800	1340462420	19680	19680	19680	19680	0
73	20240709	184700	1340462420	19680	19680	19680	19680	0
74	20240709	184600	1340462420	19680	19680	19680	19680	0
75	20240709	184500	1340462420	19680	19680	19680	19680	0
76	20240709	184400	1340462420	19680	19680	19680	19680	0
77	20240709	184300	1340462420	19680	19680	19680	19680	0
78	20240709	184200	1340462420	19680	19680	19680	19680	0
79	20240709	184100	1340462420	19680	19680	19680	19680	0
80	20240709	184000	1340462420	19680	19680	19680	19680	0
81	20240709	183900	1340462420	19680	19680	19680	19680	0
82	20240709	183800	1340462420	19680	19680	19680	19680	0
83	20240709	183700	1340462420	19680	19680	19680	19680	0
84	20240709	183600	1340462420	19680	19680	19680	19680	0
85	20240709	183500	1340462420	19680	19680	19680	19680	0
86	20240709	183400	1340462420	19680	19680	19680	19680	0
87	20240709	183300	1340462420	19680	19680	19680	19680	0
88	20240709	183200	1340462420	19680	19680	19680	19680	0
89	20240709	183100	1340462420	19680	19680	19680	19680	0
90	20240709	183000	1340462420	19680	19680	19680	19680	0
91	20240709	182900	1340462420	19680	19680	19680	19680	0
92	20240709	182800	1340462420	19680	19680	19680	19680	1803
93	20240709	182700	1340462420	19680	19680	19680	19680	0
94	20240709	182600	1340462420	19680	19680	19680	19680	0
95	20240709	182500	1340462420	19680	19680	19680	19680	0
96	20240709	182400	1340462420	19680	19680	19680	19680	0
97	20240709	182300	1340462420	19680	19680	19680	19680	0
98	20240709	182200	1340462420	19680	19680	19680	19680	0
99	20240709	182100	1340462420	19680	19680	19680	19680	0
100	20240709	182000	1340462420	19680	19680	19680	19680	0
101	20240709	181900	1340462420	19680	19680	19680	19680	0
102	20240709	181800	1340462420	19680	19680	19680	19680	0
103	20240709	181700	1340462420	19680	19680	19680	19680	0
104	20240709	181600	1340462420	19680	19680	19680	19680	0
105	20240709	181500	1340462420	19680	19680	19680	19680	0
106	20240709	181400	1340462420	19680	19680	19680	19680	0
107	20240709	181300	1340462420	19680	19680	19680	19680	0
108	20240709	181200	1340462420	19680	19680	19680	19680	0
109	20240709	181100	1340462420	19680	19680	19680	19680	0
110	20240709	181000	1340462420	19680	19680	19680	19680	0
111	20240709	180900	1340462420	19680	19680	19680	19680	0
112	20240709	180800	1340462420	19680	19680	19680	19680	0
113	20240709	180700	1340462420	19680	19680	19680	19680	0
114	20240709	180600	1340462420	19680	19680	19680	19680	0
115	20240709	180500	1340462420	19680	19680	19680	19680	0
116	20240709	180400	1340462420	19680	19680	19680	19680	0
117	20240709	180300	1340462420	19680	19680	19680	19680	0
118	20240709	180200	1340462420	19680	19680	19680	19680	0
119	20240709	180100	1340462420	19680	19680	19680	19680	0
120	20240709	180000	1340462420	19680	19680	19680	19680	0
121	20240709	175900	1340462420	19680	19680	19680	19680	0
122	20240709	175800	1340462420	19680	19680	19680	19680	1803
123	20240709	175700	1340462420	19680	19680	19680	19680	0
124	20240709	175600	1340462420	19680	19680	19680	19680	0
125	20240709	175500	1340462420	19680	19680	19680	19680	0
126	20240709	175400	1340462420	19680	19680	19680	19680	0
127	20240709	175300	1340462420	19680	19680	19680	19680	0
128	20240709	175200	1340462420	19680	19680	19680	19680	0
129	20240709	175100	1340462420	19680	19680	19680	19680	0
130	20240709	175000	1340462420	19680	19680	19680	19680	0
131	20240709	174900	1340462420	19680	19680	19680	19680	0
132	20240709	174800	1340462420	19680	19680	19680	19680	0
133	20240709	174700	1340462420	19680	19680	19680	19680	0
134	20240709	174600	1340462420	19680	19680	19680	19680	0
135	20240709	174500	1340462420	19680	19680	19680	19680	0
136	20240709	174400	1340462420	19680	19680	19680	19680	0
137	20240709	174300	1340462420	19680	19680	19680	19680	0
138	20240709	174200	1340462420	19680	19680	19680	19680	0
139	20240709	174100	1340462420	19680	19680	19680	19680	0
140	20240709	174000	1340462420	19680	19680	19680	19680	0
141	20240709	173900	1340462420	19680	19680	19680	19680	0
142	20240709	173800	1340462420	19680	19680	19680	19680	0
143	20240709	173700	1340462420	19680	19680	19680	19680	0
144	20240709	173600	1340462420	19680	19680	19680	19680	0
145	20240709	173500	1340462420	19680	19680	19680	19680	0
146	20240709	173400	1340462420	19680	19680	19680	19680	0
147	20240709	173300	1340462420	19680	19680	19680	19680	0
148	20240709	173200	1340462420	19680	19680	19680	19680	0
149	20240709	173100	1340462420	19680	19680	19680	19680	0
150	20240709	173000	1340462420	19680	19680	19680	19680	0
151	20240709	172900	1340462420	19680	19680	19680	19680	0
152	20240709	172800	1340462420	19680	19680	19680	19680	1803
153	20240709	172700	1340462420	19680	19680	19680	19680	0
154	20240709	172600	1340462420	19680	19680	19680	19680	0
155	20240709	172500	1340462420	19680	19680	19680	19680	0
156	20240709	172400	1340462420	19680	19680	19680	19680	0
157	20240709	172300	1340462420	19680	19680	19680	19680	0
158	20240709	172200	1340462420	19680	19680	19680	19680	0
159	20240709	172100	1340462420	19680	19680	19680	19680	0
160	20240709	172000	1340462420	19680	19680	19680	19680	0
161	20240709	171900	1340462420	19680	19680	19680	19680	0
162	20240709	171800	1340462420	19680	19680	19680	19680	0
163	20240709	171700	1340462420	19680	19680	19680	19680	0
164	20240709	171600	1340462420	19680	19680	19680	19680	0
165	20240709	171500	1340462420	19680	19680	19680	19680	0
166	20240709	171400	1340462420	19680	19680	19680	19680	0
167	20240709	171300	1340462420	19680	19680	19680	19680	0
168	20240709	171200	1340462420	19680	19680	19680	19680	0
169	20240709	171100	1340462420	19680	19680	19680	19680	0
170	20240709	171000	1340462420	19680	19680	19680	19680	0
171	20240709	170900	1340462420	19680	19680	19680	19680	0
172	20240709	170800	1340462420	19680	19680	19680	19680	0
173	20240709	170700	1340462420	19680	19680	19680	19680	0
174	20240709	170600	1340462420	19680	19680	19680	19680	0
175	20240709	170500	1340462420	19680	19680	19680	19680	0
176	20240709	170400	1340462420	19680	19680	19680	19680	0
177	20240709	170300	1340462420	19680	19680	19680	19680	0
178	20240709	170200	1340462420	19680	19680	19680	19680	0
179	20240709	170100	1340462420	19680	19680	19680	19680	0
180	20240709	170000	1340462420	19680	19680	19680	19680	0
181	20240709	165900	1340462420	19680	19680	19680	19680	0
182	20240709	165800	1340462420	19680	19680	19680	19680	1803
183	20240709	165700	1340462420	19680	19680	19680	19680	0
184	20240709	165600	1340462420	19680	19680	19680	19680	0
185	20240709	165500	1340462420	19680	19680	19680	19680	0
186	20240709	165400	1340462420	19680	19680	19680	19680	0
187	20240709	165300	1340462420	19680	19680	19680	19680	0
188	20240709	165200	1340462420	19680	19680	19680	19680	0
189	20240709	165100	1340462420	19680	19680	19680	19680	0
190	20240709	165000	1340462420	19680	19680	19680	19680	0
191	20240709	164900	1340462420	19680	19680	19680	19680	0
192	20240709	164800	1340462420	19680	19680	19680	19680	0
193	20240709	164700	1340462420	19680	19680	19680	19680	0
194	20240709	164600	1340462420	19680	19680	19680	19680	0
195	20240709	164500	1340462420	19680	19680	19680	19680	0
196	20240709	164400	1340462420	19680	19680	19680	19680	0
197	20240709	164300	1340462420	19680	19680	19680	19680	0
198	20240709	164200	1340462420	19680	19680	19680	19680	0
199	20240709	164100	1340462420	19680	19680	19680	19680	0
200	20240709	164000	1340462420	19680	19680	19680	19680	0
201	20240709	163900	1340462420	19680	19680	19680	19680	0
202	20240709	163800	1340462420	19680	19680	19680	19680	0
203	20240709	163700	1340462420	19680	19680	19680	19680	0
204	20240709	163600	1340462420	19680	19680	19680	19680	0
205	20240709	163500	1340462420	19680	19680	19680	19680	0
206	20240709	163400	1340462420	19680	19680	19680	19680	0
207	20240709	163300	1340462420	19680	19680	19680	19680	0
208	20240709	163200	1340462420	19680	19680	19680	19680	0
209	20240709	163100	1340462420	19680	19680	19680	19680	0
210	20240709	163000	1340462420	19680	19680	19680	19680	0
211	20240709	162900	1340462420	19680	19680	19680	19680	0
212	20240709	162800	1340462420	19680	19680	19680	19680	1803
213	20240709	162700	1340462420	19680	19680	19680	19680	0
214	20240709	162600	1340462420	19680	19680	19680	19680	0
215	20240709	162500	1340462420	19680	19680	19680	19680	0
216	20240709	162400	1340462420	19680	19680	19680	19680	0
217	20240709	162300	1340462420	19680	19680	19680	19680	0
218	20240709	162200	1340462420	19680	19680	19680	19680	0
219	20240709	162100	1340462420	19680	19680	19680	19680	0
220	20240709	162000	1340462420	19680	19680	19680	19680	0
221	20240709	161900	1340462420	19680	19680	19680	19680	0
222	20240709	161800	1340462420	19680	19680	19680	19680	0
223	20240709	161700	1340462420	19680	19680	19680	19680	0
224	20240709	161600	1340462420	19680	19680	19680	19680	0
225	20240709	161500	1340462420	19680	19680	19680	19680	0
226	20240709	161400	1340462420	19680	19680	19680	19680	0
227	20240709	161300	1340462420	19680	19680	19680	19680	0
228	20240709	161200	1340462420	19680	19680	19680	19680	0
229	20240709	161100	1340462420	19680	19680	19680	19680	0
230	20240709	161000	1340462420	19680	19680	19680	19680	0
231	20240709	160900	1340462420	19680	19680	19680	19680	0
232	20240709	160800	1340462420	19680	19680	19680	19680	0
233	20240709	160700	1340462420	19680	19680	19680	19680	0
234	20240709	160600	1340462420	19680	19680	19680	19680	0
235	20240709	160500	1340462420	19680	19680	19680	19680	0
236	20240709	160400	1340462420	19680	19680	19680	19680	0
237	20240709	160300	1340462420	19680	19680	19680	19680	0
238	20240709	160200	1340462420	19680	19680	19680	19680	0
239	20240709	160100	1340462420	19680	19680	19680	19680	0
240	20240709	160000	1340462420	19680	19680	19680	19680	0
241	20240709	155900	1340462420	19680	19680	19680	19680	0
242	20240709	155800	1340462420	19680	19680	19680	19680	1803
243	20240709	155700	1340462420	19680	19680	19680	19680	0
244	20240709	155600	1340462420	19680	19680	19680	19680	0
245	20240709	155500	1340462420	19680	19680	19680	19680	0
246	20240709	155400	1340462420	19680	19680	19680	19680	0
247	20240709	155300	1340462420	19680	19680	19680	19680	0
248	20240709	155200	1340462420	19680	19680	19680	19680	0
249	20240709	155100	1340462420	19680	19680	19680	19680	0
250	20240709	155000	1340462420	19680	19680	19680	19680	0
251	20240709	154900	1340462420	19680	19680	19680	19680	0
252	20240709	154800	1340462420	19680	19680	19680	19680	0
253	20240709	154700	1340462420	19680	19680	19680	19680	0
254	20240709	154600	1340462420	19680	19680	19680	19680	0
255	20240709	154500	1340462420	19680	19680	19680	19680	0
256	20240709	154400	1340462420	19680	19680	19680	19680	0
257	20240709	154300	1340462420	19680	19680	19680	19680	0
258	20240709	154200	1340462420	19680	19680	19680	19680	0
259	20240709	154100	1340462420	19680	19680	19680	19680	0
260	20240709	154000	1340462420	19680	19680	19680	19680	0
261	20240709	153900	1340462420	19680	19680	19680	19680	0
262	20240709	153800	1340462420	19680	19680	19680	19680	0
263	20240709	153700	1340462420	19680	19680	19680	19680	0
264	20240709	153600	1340462420	19680	19680	19680	19680	0
265	20240709	153500	1340462420	19680	19680	19680	19680	0
266	20240709	153400	1340462420	19680	19680	19680	19680	0
267	20240709	153300	1340462420	19680	19680	19680	19680	0
268	20240709	153200	1340462420	19680	19680	19680	19680	0
269	20240709	153100	1340462420	19680	19680	19680	19680	0
270	20240709	153000	1340462420	19680	19680	19680	19680	1803
271	20240709	152900	1304979380	19610	19610	19610	19610	0
272	20240709	152800	1304979380	19610	19610	19610	19610	0
273	20240709	152700	1304979380	19610	19610	19610	19610	0
274	20240709	152600	1304979380	19610	19610	19610	19610	0
275	20240709	152500	1304979380	19610	19610	19610	19610	0
276	20240709	152400	1304979380	19610	19610	19610	19610	0
277	20240709	152300	1304979380	19610	19610	19610	19610	0
278	20240709	152200	1304979380	19610	19610	19610	19610	0
279	20240709	152100	1304979380	19610	19610	19610	19610	0
280	20240709	152000	1304979380	19610	19610	19610	19610	0
281	20240709	151900	1304979380	19610	19500	19610	19480	510
282	20240709	151800	1294991180	19600	19590	19600	19590	48
283	20240709	151700	1294050390	19600	19600	19600	19590	33
284	20240709	151600	1293403720	19600	19600	19600	19600	10
285	20240709	151500	1293207720	19600	19550	19610	19450	7293
286	20240709	151400	1151304230	19600	19600	19600	19600	10
287	20240709	151300	1151108230	19600	19600	19600	19600	5
288	20240709	151200	1151010230	19600	19600	19600	19600	45
289	20240709	151100	1150128230	19600	19600	19600	19600	12
290	20240709	151000	1149893030	19600	19600	19600	19600	5
291	20240709	150900	1149795030	19600	19600	19610	19600	16
292	20240709	150800	1149481400	19610	19610	19620	19610	112
293	20240709	150700	1147284120	19610	19600	19610	19600	100
294	20240709	150600	1145323210	19600	19590	19600	19590	100
295	20240709	150500	1143363760	19590	19590	19590	19590	27
296	20240709	150400	1142834830	19590	19590	19590	19590	5
297	20240709	150300	1142736880	19550	19580	19580	19550	20
298	20240709	150200	1142345560	19590	19590	19590	19590	3
299	20240709	150100	1142286790	19580	19580	19580	19580	0
300	20240709	150000	1142286790	19580	19580	19590	19580	372
301	20240709	145900	1135002930	19590	19590	19600	19580	218
302	20240709	145800	1130731380	19590	19590	19590	19590	0
303	20240709	145700	1130731380	19590	19590	19590	19590	5
304	20240709	145600	1130633430	19590	19590	19590	19590	1
305	20240709	145500	1130613840	19630	19630	19630	19630	0
306	20240709	145400	1130613840	19630	19630	19630	19630	0
307	20240709	145300	1130613840	19630	19510	19630	19510	250
308	20240709	145200	1125721540	19510	19510	19510	19510	11
309	20240709	145100	1125506930	19510	19510	19510	19510	30
310	20240709	145000	1124921630	19510	19510	19510	19510	6
311	20240709	144900	1124804570	19510	19510	19510	19510	12
312	20240709	144800	1124570450	19510	19510	19510	19510	10
313	20240709	144700	1124375350	19520	19520	19520	19520	1
314	20240709	144600	1124355830	19510	19510	19510	19510	0
315	20240709	144500	1124355830	19510	19510	19510	19510	0
316	20240709	144400	1124355830	19510	19510	19510	19510	0
317	20240709	144300	1124355830	19510	19500	19510	19500	260
318	20240709	144200	1119285810	19500	19500	19500	19500	0
319	20240709	144100	1119285810	19500	19500	19500	19500	78
320	20240709	144000	1117764810	19500	19500	19500	19500	2
321	20240709	143900	1117725810	19490	19500	19500	19490	51
322	20240709	143800	1116731720	19500	19500	19500	19500	0
323	20240709	143700	1116731720	19500	19500	19500	19500	1
324	20240709	143600	1116712220	19490	19490	19490	19490	0
325	20240709	143500	1116712220	19490	19470	19490	19470	906
326	20240709	143400	1099068310	19460	19440	19460	19440	13
327	20240709	143300	1098815460	19430	19400	19430	19400	1650
328	20240709	143200	1066758670	19400	19400	19400	19400	0
329	20240709	143100	1066758670	19400	19400	19400	19400	3
330	20240709	143000	1066700470	19400	19400	19400	19400	25
331	20240709	142900	1066215470	19400	19400	19400	19400	107
332	20240709	142800	1064139670	19390	19400	19400	19390	138
333	20240709	142700	1061463520	19400	19400	19400	19400	13
334	20240709	142600	1061211320	19400	19370	19400	19370	2362
335	20240709	142500	1015412400	19370	19410	19420	19370	3381
336	20240709	142400	949840930	19430	19430	19430	19430	13
337	20240709	142300	949588340	19400	19430	19430	19400	1638
338	20240709	142200	917803110	19470	19470	19470	19470	0
339	20240709	142100	917803110	19470	19470	19470	19470	0
340	20240709	142000	917803110	19470	19470	19470	19470	0
341	20240709	141900	917803110	19470	19470	19470	19470	150
342	20240709	141800	914882610	19470	19470	19470	19470	1
343	20240709	141700	914863140	19470	19470	19470	19470	0
344	20240709	141600	914863140	19470	19470	19470	19470	23
345	20240709	141500	914415330	19420	19430	19430	19420	85
346	20240709	141400	912764510	19470	19470	19470	19470	0
347	20240709	141300	912764510	19470	19460	19470	19460	12
348	20240709	141200	912530960	19460	19460	19460	19460	0
349	20240709	141100	912530960	19460	19460	19460	19460	0
350	20240709	141000	912530960	19460	19460	19460	19460	10
351	20240709	140900	912336360	19460	19440	19460	19440	111
352	20240709	140800	910177790	19410	19440	19440	19410	35
353	20240709	140700	909498030	19440	19440	19440	19440	20
354	20240709	140600	909109230	19450	19440	19450	19440	11
355	20240709	140500	908895380	19440	19440	19440	19440	0
356	20240709	140400	908895380	19440	19440	19440	19440	0
357	20240709	140300	908895380	19440	19440	19440	19440	11
358	20240709	140200	908681540	19440	19440	19440	19440	0
359	20240709	140100	908681540	19440	19440	19440	19400	87
360	20240709	140000	906992360	19440	19440	19440	19440	32
361	20240709	135900	906370280	19430	19430	19430	19430	0
362	20240709	135800	906370280	19430	19430	19430	19430	0
363	20240709	135700	906370280	19430	19430	19430	19430	12
364	20240709	135600	906137120	19430	19430	19430	19430	0
365	20240709	135500	906137120	19430	19430	19430	19430	0
366	20240709	135400	906137120	19430	19430	19430	19430	0
367	20240709	135300	906137120	19430	19430	19430	19430	7
368	20240709	135200	906001110	19430	19430	19430	19430	0
369	20240709	135100	906001110	19430	19430	19430	19430	1
370	20240709	135000	905981680	19420	19420	19420	19420	0
371	20240709	134900	905981680	19420	19420	19420	19420	20
372	20240709	134800	905593280	19420	19420	19420	19420	0
373	20240709	134700	905593280	19420	19420	19420	19420	12
374	20240709	134600	905360240	19390	19400	19400	19390	250
375	20240709	134500	900512640	19400	19400	19400	19400	57
376	20240709	134400	899406840	19380	19390	19390	19380	480
377	20240709	134300	890102940	19390	19400	19400	19390	11
378	20240709	134200	889889550	19390	19390	19390	19390	20
379	20240709	134100	889501750	19380	19420	19420	19380	1878
380	20240709	134000	853073020	19400	19400	19400	19400	0
381	20240709	133900	853073020	19400	19500	19510	19400	8364
382	20240709	133800	690511560	19500	19500	19500	19500	6
383	20240709	133700	690394560	19500	19500	19500	19500	1
384	20240709	133600	690375060	19520	19510	19520	19510	94
385	20240709	133500	688540190	19490	19490	19490	19490	0
386	20240709	133400	688540190	19490	19490	19490	19490	0
387	20240709	133300	688540190	19490	19530	19530	19490	677
388	20240709	133200	675343770	19520	19520	19520	19520	0
389	20240709	133100	675343770	19520	19520	19520	19520	0
390	20240709	133000	675343770	19520	19520	19520	19520	2
391	20240709	132900	675304730	19500	19510	19510	19500	200
392	20240709	132800	671403930	19520	19520	19520	19520	11
393	20240709	132700	671189210	19520	19520	19520	19520	0
394	20240709	132600	671189210	19520	19520	19520	19520	5
395	20240709	132500	671091610	19510	19510	19510	19510	0
396	20240709	132400	671091610	19510	19510	19510	19510	0
397	20240709	132300	671091610	19510	19510	19510	19510	0
398	20240709	132200	671091610	19510	19510	19510	19510	3
399	20240709	132100	671033080	19500	19500	19500	19500	0
400	20240709	132000	671033080	19500	19500	19500	19500	0
401	20240709	131900	671033080	19500	19500	19500	19500	0
402	20240709	131800	671033080	19500	19500	19500	19500	0
403	20240709	131700	671033080	19500	19500	19500	19500	200
404	20240709	131600	667133080	19500	19500	19500	19500	0
405	20240709	131500	667133080	19500	19510	19510	19500	50
406	20240709	131400	666157770	19590	19590	19590	19590	0
407	20240709	131300	666157770	19590	19590	19590	19590	0
408	20240709	131200	666157770	19590	19590	19590	19590	0
409	20240709	131100	666157770	19590	19590	19590	19590	0
410	20240709	131000	666157770	19590	19590	19590	19590	0
411	20240709	130900	666157770	19590	19590	19590	19590	0
412	20240709	130800	666157770	19590	19590	19590	19590	8
413	20240709	130700	666001050	19590	19590	19590	19590	2
414	20240709	130600	665961870	19590	19590	19590	19590	0
415	20240709	130500	665961870	19590	19590	19590	19590	0
416	20240709	130400	665961870	19590	19590	19590	19590	0
417	20240709	130300	665961870	19590	19590	19590	19590	20
418	20240709	130200	665570070	19590	19590	19590	19590	10
419	20240709	130100	665374170	19580	19580	19580	19580	0
420	20240709	130000	665374170	19580	19600	19600	19580	5
421	20240709	125900	665276230	19600	19600	19600	19600	2
422	20240709	125800	665237030	19600	19600	19600	19600	2
423	20240709	125700	665197830	19600	19600	19600	19600	1
424	20240709	125600	665178230	19600	19600	19600	19600	1
425	20240709	125500	665158630	19580	19580	19580	19580	0
426	20240709	125400	665158630	19580	19580	19580	19580	0
427	20240709	125300	665158630	19580	19580	19580	19580	0
428	20240709	125200	665158630	19580	19580	19580	19580	0
429	20240709	125100	665158630	19580	19600	19600	19580	41
430	20240709	125000	664355570	19610	19610	19610	19610	0
431	20240709	124900	664355570	19610	19610	19610	19610	0
432	20240709	124800	664355570	19610	19610	19610	19610	0
433	20240709	124700	664355570	19610	19540	19610	19540	102
434	20240709	124600	662357790	19540	19500	19540	19500	100
435	20240709	124500	660405810	19470	19470	19470	19470	0
436	20240709	124400	660405810	19470	19470	19470	19470	28
437	20240709	124300	659860650	19500	19500	19500	19500	0
438	20240709	124200	659860650	19500	19500	19500	19500	0
439	20240709	124100	659860650	19500	19500	19500	19500	0
440	20240709	124000	659860650	19500	19500	19500	19500	0
441	20240709	123900	659860650	19500	19500	19500	19500	0
442	20240709	123800	659860650	19500	19500	19500	19500	0
443	20240709	123700	659860650	19500	19500	19500	19500	4
444	20240709	123600	659782650	19500	19500	19500	19500	0
445	20240709	123500	659782650	19500	19500	19500	19500	0
446	20240709	123400	659782650	19500	19500	19500	19500	0
447	20240709	123300	659782650	19500	19470	19500	19470	125
448	20240709	123200	657348630	19470	19470	19470	19470	100
449	20240709	123100	655401630	19480	19490	19490	19480	976
450	20240709	123000	636389130	19500	19500	19500	19500	0
451	20240709	122900	636389130	19500	19500	19500	19500	20
452	20240709	122800	635999130	19480	19480	19480	19480	5
453	20240709	122700	635901730	19500	19500	19500	19500	20
454	20240709	122600	635511730	19500	19500	19500	19500	0
455	20240709	122500	635511730	19500	19500	19500	19500	3
456	20240709	122400	635453230	19500	19500	19500	19500	0
457	20240709	122300	635453230	19500	19500	19500	19500	60
458	20240709	122200	634283230	19500	19500	19500	19500	206
459	20240709	122100	630266230	19500	19500	19500	19500	0
460	20240709	122000	630266230	19500	19500	19500	19500	0
461	20240709	121900	630266230	19500	19500	19500	19500	0
462	20240709	121800	630266230	19500	19500	19500	19500	39
463	20240709	121700	629505730	19460	19460	19460	19460	3
464	20240709	121600	629447350	19460	19460	19460	19460	2
465	20240709	121500	629408430	19500	19500	19500	19450	546
466	20240709	121400	618771550	19500	19500	19500	19500	120
467	20240709	121300	616431550	19500	19500	19500	19500	4
468	20240709	121200	616353550	19500	19500	19500	19500	135
469	20240709	121100	613721050	19500	19500	19500	19500	0
470	20240709	121000	613721050	19500	19500	19500	19500	5
471	20240709	120900	613623550	19490	19490	19490	19490	1
472	20240709	120800	613604060	19500	19470	19500	19470	32
473	20240709	120700	612980120	19470	19470	19470	19470	8
474	20240709	120600	612824360	19500	19510	19510	19500	65
475	20240709	120500	611556760	19500	19500	19500	19500	0
476	20240709	120400	611556760	19500	19500	19500	19500	100
477	20240709	120300	609606760	19500	19500	19500	19500	10
478	20240709	120200	609411760	19500	19500	19500	19500	0
479	20240709	120100	609411760	19500	19500	19500	19500	0
480	20240709	120000	609411760	19500	19500	19500	19500	5
481	20240709	115900	609314260	19540	19540	19540	19540	0
482	20240709	115800	609314260	19540	19540	19540	19540	7
483	20240709	115700	609177480	19450	19450	19450	19450	0
484	20240709	115600	609177480	19450	19460	19460	19450	100
485	20240709	115500	607231970	19550	19530	19550	19530	200
486	20240709	115400	603323140	19460	19460	19500	19460	12
487	20240709	115300	603089540	19460	19460	19460	19460	1038
488	20240709	115200	582890060	19460	19470	19470	19460	962
489	20240709	115100	564168830	19470	19470	19470	19470	8
490	20240709	115000	564013070	19470	19470	19470	19470	1119
491	20240709	114900	542226140	19480	19480	19500	19480	1643
492	20240709	114800	510210080	19490	19510	19580	19480	3616
493	20240709	114700	439720520	19500	19550	19550	19500	4024
494	20240709	114600	361138980	19550	19550	19550	19550	0
495	20240709	114500	361138980	19550	19550	19550	19550	0
496	20240709	114400	361138980	19550	19590	19590	19550	5000
497	20240709	114300	263335880	19590	19590	19590	19590	0
498	20240709	114200	263335880	19590	19590	19590	19590	0
499	20240709	114100	263335880	19590	19590	19590	19590	0
500	20240709	114000	263335880	19590	19620	19620	19590	210
501	20240709	113900	259219090	19650	19650	19650	19650	0
502	20240709	113800	259219090	19650	19650	19650	19650	0
503	20240709	113700	259219090	19650	19650	19650	19650	0
504	20240709	113600	259219090	19650	19650	19650	19650	0
505	20240709	113500	259219090	19650	19650	19650	19650	0
506	20240709	113400	259219090	19650	19650	19650	19650	0
507	20240709	113300	259219090	19650	19650	19650	19650	0
508	20240709	113200	259219090	19650	19650	19650	19650	0
509	20240709	113100	259219090	19650	19650	19650	19650	0
510	20240709	113000	259219090	19650	19650	19650	19650	0
511	20240709	112900	259219090	19650	19650	19650	19650	0
512	20240709	112800	259219090	19650	19650	19650	19650	0
513	20240709	112700	259219090	19650	19660	19660	19650	136
514	20240709	112600	256546410	19670	19670	19670	19670	0
515	20240709	112500	256546410	19670	19670	19670	19670	0
516	20240709	112400	256546410	19670	19670	19670	19670	0
517	20240709	112300	256546410	19670	19670	19670	19670	0
518	20240709	112200	256546410	19670	19670	19670	19670	0
519	20240709	112100	256546410	19670	19670	19670	19670	0
520	20240709	112000	256546410	19670	19670	19670	19670	0
521	20240709	111900	256546410	19670	19670	19670	19670	1
522	20240709	111800	256526740	19660	19660	19660	19660	1
523	20240709	111700	256507080	19670	19670	19670	19670	1
524	20240709	111600	256487410	19660	19660	19660	19660	1
525	20240709	111500	256467750	19580	19580	19580	19580	0
526	20240709	111400	256467750	19580	19580	19580	19580	0
527	20240709	111300	256467750	19580	19580	19580	19580	0
528	20240709	111200	256467750	19580	19590	19590	19580	823
529	20240709	111100	240350370	19590	19600	19600	19590	73
530	20240709	111000	238919910	19650	19650	19650	19650	1
531	20240709	110900	238900260	19590	19590	19590	19590	0
532	20240709	110800	238900260	19590	19590	19590	19590	0
533	20240709	110700	238900260	19590	19590	19590	19590	0
534	20240709	110600	238900260	19590	19590	19590	19590	0
535	20240709	110500	238900260	19590	19600	19600	19590	215
536	20240709	110400	234686710	19600	19610	19610	19600	16
537	20240709	110300	234373100	19600	19620	19620	19600	3000
538	20240709	110200	175563320	19610	19630	19630	19610	1500
539	20240709	110100	146137320	19630	19630	19630	19630	0
540	20240709	110000	146137320	19630	19630	19630	19630	429
541	20240709	105900	137716050	19630	19650	19650	19630	466
542	20240709	105800	128562550	19660	19670	19670	19660	221
543	20240709	105700	124217680	19660	19670	19670	19660	444
544	20240709	105600	115488610	19660	19660	19660	19660	0
545	20240709	105500	115488610	19660	19660	19660	19660	0
546	20240709	105400	115488610	19660	19660	19660	19660	0
547	20240709	105300	115488610	19660	19660	19660	19660	0
548	20240709	105200	115488610	19660	19660	19660	19660	0
549	20240709	105100	115488610	19660	19660	19660	19660	8
550	20240709	105000	115331330	19660	19660	19660	19660	129
551	20240709	104900	112795190	19680	19690	19690	19670	873
552	20240709	104800	95618590	19690	19690	19690	19690	0
553	20240709	104700	95618590	19690	19690	19690	19690	0
554	20240709	104600	95618590	19690	19690	19690	19690	0
555	20240709	104500	95618590	19690	19690	19690	19690	0
556	20240709	104400	95618590	19690	19690	19690	19690	5
557	20240709	104300	95520140	19700	19700	19700	19700	1
558	20240709	104200	95500440	19690	19690	19690	19690	0
559	20240709	104100	95500440	19690	19690	19690	19690	0
560	20240709	104000	95500440	19690	19690	19690	19690	2
561	20240709	103900	95461060	19690	19690	19690	19690	67
562	20240709	103800	94141830	19690	19690	19690	19690	0
563	20240709	103700	94141830	19690	19690	19690	19690	0
564	20240709	103600	94141830	19690	19690	19690	19690	2
565	20240709	103500	94102450	19700	19700	19700	19700	0
566	20240709	103400	94102450	19700	19700	19700	19700	0
567	20240709	103300	94102450	19700	19700	19700	19700	0
568	20240709	103200	94102450	19700	19700	19700	19700	0
569	20240709	103100	94102450	19700	19700	19700	19700	0
570	20240709	103000	94102450	19700	19700	19700	19700	0
571	20240709	102900	94102450	19700	19700	19700	19700	0
572	20240709	102800	94102450	19700	19700	19700	19700	1
573	20240709	102700	94082750	19680	19690	19690	19680	83
574	20240709	102600	92448700	19700	19700	19700	19700	0
575	20240709	102500	92448700	19700	19700	19700	19700	0
576	20240709	102400	92448700	19700	19700	19700	19700	16
577	20240709	102300	92133500	19700	19700	19700	19700	1
578	20240709	102200	92113800	19690	19690	19690	19690	40
579	20240709	102100	91326200	19700	19700	19700	19700	0
580	20240709	102000	91326200	19700	19700	19700	19700	100
581	20240709	101900	89356200	19700	19700	19700	19700	100
582	20240709	101800	87386200	19700	19700	19700	19700	100
583	20240709	101700	85416200	19700	19700	19700	19700	0
584	20240709	101600	85416200	19700	19700	19700	19700	0
585	20240709	101500	85416200	19700	19700	19700	19700	21
586	20240709	101400	85002500	19690	19690	19690	19690	0
587	20240709	101300	85002500	19690	19680	19690	19670	58
588	20240709	101200	83860570	19680	19680	19680	19680	0
589	20240709	101100	83860570	19680	19680	19680	19680	0
590	20240709	101000	83860570	19680	19690	19690	19680	180
591	20240709	100900	80318100	19700	19700	19700	19700	0
592	20240709	100800	80318100	19700	19700	19700	19700	0
593	20240709	100700	80318100	19700	19690	19700	19690	2
594	20240709	100600	80278710	19700	19700	19700	19700	1
595	20240709	100500	80259010	19690	19690	19690	19690	0
596	20240709	100400	80259010	19690	19690	19690	19690	5
597	20240709	100300	80160560	19690	19690	19690	19690	73
598	20240709	100200	78723190	19690	19690	19690	19690	0
599	20240709	100100	78723190	19690	19690	19690	19690	1
600	20240709	100000	78703500	19690	19680	19690	19680	16
601	20240709	095900	78388560	19690	19690	19690	19690	100
602	20240709	095800	76419560	19690	19690	19690	19690	14
603	20240709	095700	76143900	19690	19690	19690	19690	2
604	20240709	095600	76104520	19660	19660	19660	19660	0
605	20240709	095500	76104520	19660	19660	19660	19660	0
606	20240709	095400	76104520	19660	19680	19680	19660	50
607	20240709	095300	75120940	19690	19700	19700	19690	5
608	20240709	095200	75022480	19700	19700	19700	19700	3
609	20240709	095100	74963380	19670	19690	19690	19660	107
610	20240709	095000	72858550	19690	19690	19690	19690	47
611	20240709	094900	71933120	19690	19690	19690	19690	0
612	20240709	094800	71933120	19690	19690	19690	19690	0
613	20240709	094700	71933120	19690	19690	19690	19690	3
614	20240709	094600	71874050	19660	19660	19660	19660	0
615	20240709	094500	71874050	19660	19660	19660	19660	2
616	20240709	094400	71834730	19700	19700	19700	19700	0
617	20240709	094300	71834730	19700	19700	19700	19700	0
618	20240709	094200	71834730	19700	19650	19700	19650	202
619	20240709	094100	67865140	19650	19650	19650	19650	0
620	20240709	094000	67865140	19650	19670	19670	19650	898
621	20240709	093900	50216100	19670	19670	19670	19670	139
622	20240709	093800	47481970	19670	19670	19670	19670	142
623	20240709	093700	44688830	19680	19680	19680	19680	402
624	20240709	093600	36777470	19680	19690	19690	19680	389
625	20240709	093500	29119750	19700	19700	19700	19700	17
626	20240709	093400	28784850	19700	19700	19700	19700	100
627	20240709	093300	26814850	19700	19700	19700	19700	10
628	20240709	093200	26617850	19690	19690	19690	19690	0
629	20240709	093100	26617850	19690	19690	19690	19690	9
630	20240709	093000	26440640	19770	19770	19770	19770	0
631	20240709	092900	26440640	19770	19770	19770	19770	0
632	20240709	092800	26440640	19770	19770	19770	19770	0
633	20240709	092700	26440640	19770	19770	19770	19770	0
634	20240709	092600	26440640	19770	19770	19770	19770	0
635	20240709	092500	26440640	19770	19770	19770	19770	0
636	20240709	092400	26440640	19770	19770	19770	19770	0
637	20240709	092300	26440640	19770	19700	19770	19700	105
638	20240709	092200	24372070	19690	19690	19690	19690	0
639	20240709	092100	24372070	19690	19690	19690	19690	0
640	20240709	092000	24372070	19690	19690	19690	19690	0
641	20240709	091900	24372070	19690	19690	19690	19690	1
642	20240709	091800	24352380	19680	19680	19680	19680	0
643	20240709	091700	24352380	19680	19680	19680	19680	200
644	20240709	091600	20416380	19770	19750	19770	19750	5
645	20240709	091500	20317590	19700	19700	19700	19700	100
646	20240709	091400	18347590	19700	19700	19700	19700	0
647	20240709	091300	18347590	19700	19730	19730	19700	660
648	20240709	091200	5339090	19800	19800	19800	19800	0
649	20240709	091100	5339090	19800	19800	19800	19800	0
650	20240709	091000	5339090	19800	19800	19800	19800	0
651	20240709	090900	5339090	19800	19800	19800	19800	0
652	20240709	090800	5339090	19800	19800	19800	19800	0
653	20240709	090700	5339090	19800	19800	19800	19800	0
654	20240709	090600	5339090	19800	19800	19800	19800	0
655	20240709	090500	5339090	19800	19800	19800	19800	3
656	20240709	090400	5279690	19820	19820	19820	19820	0
657	20240709	090300	5279690	19820	19820	19820	19820	0
658	20240709	090200	5279690	19820	19700	19820	19700	9
659	20240709	090100	5102150	19650	19650	19650	19650	0
660	20240709	090000	5102150	19650	19700	19700	19650	259