KissMeData/081000/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195900	405111050	15900	15900	15900	15900	674
3	20240709	195800	405111050	15900	15900	15900	15900	0
4	20240709	195700	405111050	15900	15900	15900	15900	0
5	20240709	195600	405111050	15900	15900	15900	15900	0
6	20240709	195500	405111050	15900	15900	15900	15900	0
7	20240709	195400	405111050	15900	15900	15900	15900	0
8	20240709	195300	405111050	15900	15900	15900	15900	0
9	20240709	195200	405111050	15900	15900	15900	15900	0
10	20240709	195100	405111050	15900	15900	15900	15900	0
11	20240709	195000	405111050	15900	15900	15900	15900	0
12	20240709	194900	405111050	15900	15900	15900	15900	0
13	20240709	194800	405111050	15900	15900	15900	15900	0
14	20240709	194700	405111050	15900	15900	15900	15900	0
15	20240709	194600	405111050	15900	15900	15900	15900	0
16	20240709	194500	405111050	15900	15900	15900	15900	0
17	20240709	194400	405111050	15900	15900	15900	15900	0
18	20240709	194300	405111050	15900	15900	15900	15900	0
19	20240709	194200	405111050	15900	15900	15900	15900	0
20	20240709	194100	405111050	15900	15900	15900	15900	0
21	20240709	194000	405111050	15900	15900	15900	15900	0
22	20240709	193900	405111050	15900	15900	15900	15900	0
23	20240709	193800	405111050	15900	15900	15900	15900	0
24	20240709	193700	405111050	15900	15900	15900	15900	0
25	20240709	193600	405111050	15900	15900	15900	15900	0
26	20240709	193500	405111050	15900	15900	15900	15900	0
27	20240709	193400	405111050	15900	15900	15900	15900	0
28	20240709	193300	405111050	15900	15900	15900	15900	0
29	20240709	193200	405111050	15900	15900	15900	15900	0
30	20240709	193100	405111050	15900	15900	15900	15900	0
31	20240709	193000	405111050	15900	15900	15900	15900	0
32	20240709	192900	405111050	15900	15900	15900	15900	674
33	20240709	192800	405111050	15900	15900	15900	15900	0
34	20240709	192700	405111050	15900	15900	15900	15900	0
35	20240709	192600	405111050	15900	15900	15900	15900	0
36	20240709	192500	405111050	15900	15900	15900	15900	0
37	20240709	192400	405111050	15900	15900	15900	15900	0
38	20240709	192300	405111050	15900	15900	15900	15900	0
39	20240709	192200	405111050	15900	15900	15900	15900	0
40	20240709	192100	405111050	15900	15900	15900	15900	0
41	20240709	192000	405111050	15900	15900	15900	15900	0
42	20240709	191900	405111050	15900	15900	15900	15900	0
43	20240709	191800	405111050	15900	15900	15900	15900	0
44	20240709	191700	405111050	15900	15900	15900	15900	0
45	20240709	191600	405111050	15900	15900	15900	15900	0
46	20240709	191500	405111050	15900	15900	15900	15900	0
47	20240709	191400	405111050	15900	15900	15900	15900	0
48	20240709	191300	405111050	15900	15900	15900	15900	0
49	20240709	191200	405111050	15900	15900	15900	15900	0
50	20240709	191100	405111050	15900	15900	15900	15900	0
51	20240709	191000	405111050	15900	15900	15900	15900	0
52	20240709	190900	405111050	15900	15900	15900	15900	0
53	20240709	190800	405111050	15900	15900	15900	15900	0
54	20240709	190700	405111050	15900	15900	15900	15900	0
55	20240709	190600	405111050	15900	15900	15900	15900	0
56	20240709	190500	405111050	15900	15900	15900	15900	0
57	20240709	190400	405111050	15900	15900	15900	15900	0
58	20240709	190300	405111050	15900	15900	15900	15900	0
59	20240709	190200	405111050	15900	15900	15900	15900	0
60	20240709	190100	405111050	15900	15900	15900	15900	0
61	20240709	190000	405111050	15900	15900	15900	15900	0
62	20240709	185900	405111050	15900	15900	15900	15900	674
63	20240709	185800	405111050	15900	15900	15900	15900	0
64	20240709	185700	405111050	15900	15900	15900	15900	0
65	20240709	185600	405111050	15900	15900	15900	15900	0
66	20240709	185500	405111050	15900	15900	15900	15900	0
67	20240709	185400	405111050	15900	15900	15900	15900	0
68	20240709	185300	405111050	15900	15900	15900	15900	0
69	20240709	185200	405111050	15900	15900	15900	15900	0
70	20240709	185100	405111050	15900	15900	15900	15900	0
71	20240709	185000	405111050	15900	15900	15900	15900	0
72	20240709	184900	405111050	15900	15900	15900	15900	0
73	20240709	184800	405111050	15900	15900	15900	15900	0
74	20240709	184700	405111050	15900	15900	15900	15900	0
75	20240709	184600	405111050	15900	15900	15900	15900	0
76	20240709	184500	405111050	15900	15900	15900	15900	0
77	20240709	184400	405111050	15900	15900	15900	15900	0
78	20240709	184300	405111050	15900	15900	15900	15900	0
79	20240709	184200	405111050	15900	15900	15900	15900	0
80	20240709	184100	405111050	15900	15900	15900	15900	0
81	20240709	184000	405111050	15900	15900	15900	15900	0
82	20240709	183900	405111050	15900	15900	15900	15900	0
83	20240709	183800	405111050	15900	15900	15900	15900	0
84	20240709	183700	405111050	15900	15900	15900	15900	0
85	20240709	183600	405111050	15900	15900	15900	15900	0
86	20240709	183500	405111050	15900	15900	15900	15900	0
87	20240709	183400	405111050	15900	15900	15900	15900	0
88	20240709	183300	405111050	15900	15900	15900	15900	0
89	20240709	183200	405111050	15900	15900	15900	15900	0
90	20240709	183100	405111050	15900	15900	15900	15900	0
91	20240709	183000	405111050	15900	15900	15900	15900	0
92	20240709	182900	405111050	15900	15900	15900	15900	674
93	20240709	182800	405111050	15900	15900	15900	15900	0
94	20240709	182700	405111050	15900	15900	15900	15900	0
95	20240709	182600	405111050	15900	15900	15900	15900	0
96	20240709	182500	405111050	15900	15900	15900	15900	0
97	20240709	182400	405111050	15900	15900	15900	15900	0
98	20240709	182300	405111050	15900	15900	15900	15900	0
99	20240709	182200	405111050	15900	15900	15900	15900	0
100	20240709	182100	405111050	15900	15900	15900	15900	0
101	20240709	182000	405111050	15900	15900	15900	15900	0
102	20240709	181900	405111050	15900	15900	15900	15900	0
103	20240709	181800	405111050	15900	15900	15900	15900	0
104	20240709	181700	405111050	15900	15900	15900	15900	0
105	20240709	181600	405111050	15900	15900	15900	15900	0
106	20240709	181500	405111050	15900	15900	15900	15900	0
107	20240709	181400	405111050	15900	15900	15900	15900	0
108	20240709	181300	405111050	15900	15900	15900	15900	0
109	20240709	181200	405111050	15900	15900	15900	15900	0
110	20240709	181100	405111050	15900	15900	15900	15900	0
111	20240709	181000	405111050	15900	15900	15900	15900	0
112	20240709	180900	405111050	15900	15900	15900	15900	0
113	20240709	180800	405111050	15900	15900	15900	15900	0
114	20240709	180700	405111050	15900	15900	15900	15900	0
115	20240709	180600	405111050	15900	15900	15900	15900	0
116	20240709	180500	405111050	15900	15900	15900	15900	0
117	20240709	180400	405111050	15900	15900	15900	15900	0
118	20240709	180300	405111050	15900	15900	15900	15900	0
119	20240709	180200	405111050	15900	15900	15900	15900	0
120	20240709	180100	405111050	15900	15900	15900	15900	0
121	20240709	180000	405111050	15900	15900	15900	15900	0
122	20240709	175900	405111050	15900	15900	15900	15900	674
123	20240709	175800	405111050	15900	15900	15900	15900	0
124	20240709	175700	405111050	15900	15900	15900	15900	0
125	20240709	175600	405111050	15900	15900	15900	15900	0
126	20240709	175500	405111050	15900	15900	15900	15900	0
127	20240709	175400	405111050	15900	15900	15900	15900	0
128	20240709	175300	405111050	15900	15900	15900	15900	0
129	20240709	175200	405111050	15900	15900	15900	15900	0
130	20240709	175100	405111050	15900	15900	15900	15900	0
131	20240709	175000	405111050	15900	15900	15900	15900	0
132	20240709	174900	405111050	15900	15900	15900	15900	0
133	20240709	174800	405111050	15900	15900	15900	15900	0
134	20240709	174700	405111050	15900	15900	15900	15900	0
135	20240709	174600	405111050	15900	15900	15900	15900	0
136	20240709	174500	405111050	15900	15900	15900	15900	0
137	20240709	174400	405111050	15900	15900	15900	15900	0
138	20240709	174300	405111050	15900	15900	15900	15900	0
139	20240709	174200	405111050	15900	15900	15900	15900	0
140	20240709	174100	405111050	15900	15900	15900	15900	0
141	20240709	174000	405111050	15900	15900	15900	15900	0
142	20240709	173900	405111050	15900	15900	15900	15900	0
143	20240709	173800	405111050	15900	15900	15900	15900	0
144	20240709	173700	405111050	15900	15900	15900	15900	0
145	20240709	173600	405111050	15900	15900	15900	15900	0
146	20240709	173500	405111050	15900	15900	15900	15900	0
147	20240709	173400	405111050	15900	15900	15900	15900	0
148	20240709	173300	405111050	15900	15900	15900	15900	0
149	20240709	173200	405111050	15900	15900	15900	15900	0
150	20240709	173100	405111050	15900	15900	15900	15900	0
151	20240709	173000	405111050	15900	15900	15900	15900	0
152	20240709	172900	405111050	15900	15900	15900	15900	674
153	20240709	172800	405111050	15900	15900	15900	15900	0
154	20240709	172700	405111050	15900	15900	15900	15900	0
155	20240709	172600	405111050	15900	15900	15900	15900	0
156	20240709	172500	405111050	15900	15900	15900	15900	0
157	20240709	172400	405111050	15900	15900	15900	15900	0
158	20240709	172300	405111050	15900	15900	15900	15900	0
159	20240709	172200	405111050	15900	15900	15900	15900	0
160	20240709	172100	405111050	15900	15900	15900	15900	0
161	20240709	172000	405111050	15900	15900	15900	15900	0
162	20240709	171900	405111050	15900	15900	15900	15900	0
163	20240709	171800	405111050	15900	15900	15900	15900	0
164	20240709	171700	405111050	15900	15900	15900	15900	0
165	20240709	171600	405111050	15900	15900	15900	15900	0
166	20240709	171500	405111050	15900	15900	15900	15900	0
167	20240709	171400	405111050	15900	15900	15900	15900	0
168	20240709	171300	405111050	15900	15900	15900	15900	0
169	20240709	171200	405111050	15900	15900	15900	15900	0
170	20240709	171100	405111050	15900	15900	15900	15900	0
171	20240709	171000	405111050	15900	15900	15900	15900	0
172	20240709	170900	405111050	15900	15900	15900	15900	0
173	20240709	170800	405111050	15900	15900	15900	15900	0
174	20240709	170700	405111050	15900	15900	15900	15900	0
175	20240709	170600	405111050	15900	15900	15900	15900	0
176	20240709	170500	405111050	15900	15900	15900	15900	0
177	20240709	170400	405111050	15900	15900	15900	15900	0
178	20240709	170300	405111050	15900	15900	15900	15900	0
179	20240709	170200	405111050	15900	15900	15900	15900	0
180	20240709	170100	405111050	15900	15900	15900	15900	0
181	20240709	170000	405111050	15900	15900	15900	15900	0
182	20240709	165900	405111050	15900	15900	15900	15900	674
183	20240709	165800	405111050	15900	15900	15900	15900	0
184	20240709	165700	405111050	15900	15900	15900	15900	0
185	20240709	165600	405111050	15900	15900	15900	15900	0
186	20240709	165500	405111050	15900	15900	15900	15900	0
187	20240709	165400	405111050	15900	15900	15900	15900	0
188	20240709	165300	405111050	15900	15900	15900	15900	0
189	20240709	165200	405111050	15900	15900	15900	15900	0
190	20240709	165100	405111050	15900	15900	15900	15900	0
191	20240709	165000	405111050	15900	15900	15900	15900	0
192	20240709	164900	405111050	15900	15900	15900	15900	0
193	20240709	164800	405111050	15900	15900	15900	15900	0
194	20240709	164700	405111050	15900	15900	15900	15900	0
195	20240709	164600	405111050	15900	15900	15900	15900	0
196	20240709	164500	405111050	15900	15900	15900	15900	0
197	20240709	164400	405111050	15900	15900	15900	15900	0
198	20240709	164300	405111050	15900	15900	15900	15900	0
199	20240709	164200	405111050	15900	15900	15900	15900	0
200	20240709	164100	405111050	15900	15900	15900	15900	0
201	20240709	164000	405111050	15900	15900	15900	15900	0
202	20240709	163900	405111050	15900	15900	15900	15900	0
203	20240709	163800	405111050	15900	15900	15900	15900	0
204	20240709	163700	405111050	15900	15900	15900	15900	0
205	20240709	163600	405111050	15900	15900	15900	15900	0
206	20240709	163500	405111050	15900	15900	15900	15900	0
207	20240709	163400	405111050	15900	15900	15900	15900	0
208	20240709	163300	405111050	15900	15900	15900	15900	0
209	20240709	163200	405111050	15900	15900	15900	15900	0
210	20240709	163100	405111050	15900	15900	15900	15900	0
211	20240709	163000	405111050	15900	15900	15900	15900	0
212	20240709	162900	405111050	15900	15900	15900	15900	674
213	20240709	162800	405111050	15900	15900	15900	15900	0
214	20240709	162700	405111050	15900	15900	15900	15900	0
215	20240709	162600	405111050	15900	15900	15900	15900	0
216	20240709	162500	405111050	15900	15900	15900	15900	0
217	20240709	162400	405111050	15900	15900	15900	15900	0
218	20240709	162300	405111050	15900	15900	15900	15900	0
219	20240709	162200	405111050	15900	15900	15900	15900	0
220	20240709	162100	405111050	15900	15900	15900	15900	0
221	20240709	162000	405111050	15900	15900	15900	15900	0
222	20240709	161900	405111050	15900	15900	15900	15900	0
223	20240709	161800	405111050	15900	15900	15900	15900	0
224	20240709	161700	405111050	15900	15900	15900	15900	0
225	20240709	161600	405111050	15900	15900	15900	15900	0
226	20240709	161500	405111050	15900	15900	15900	15900	0
227	20240709	161400	405111050	15900	15900	15900	15900	0
228	20240709	161300	405111050	15900	15900	15900	15900	0
229	20240709	161200	405111050	15900	15900	15900	15900	0
230	20240709	161100	405111050	15900	15900	15900	15900	0
231	20240709	161000	405111050	15900	15900	15900	15900	0
232	20240709	160900	405111050	15900	15900	15900	15900	0
233	20240709	160800	405111050	15900	15900	15900	15900	0
234	20240709	160700	405111050	15900	15900	15900	15900	0
235	20240709	160600	405111050	15900	15900	15900	15900	0
236	20240709	160500	405111050	15900	15900	15900	15900	0
237	20240709	160400	405111050	15900	15900	15900	15900	0
238	20240709	160300	405111050	15900	15900	15900	15900	0
239	20240709	160200	405111050	15900	15900	15900	15900	0
240	20240709	160100	405111050	15900	15900	15900	15900	0
241	20240709	160000	405111050	15900	15900	15900	15900	0
242	20240709	155900	405111050	15900	15900	15900	15900	674
243	20240709	155800	405111050	15900	15900	15900	15900	0
244	20240709	155700	405111050	15900	15900	15900	15900	0
245	20240709	155600	405111050	15900	15900	15900	15900	0
246	20240709	155500	405111050	15900	15900	15900	15900	0
247	20240709	155400	405111050	15900	15900	15900	15900	0
248	20240709	155300	405111050	15900	15900	15900	15900	0
249	20240709	155200	405111050	15900	15900	15900	15900	0
250	20240709	155100	405111050	15900	15900	15900	15900	0
251	20240709	155000	405111050	15900	15900	15900	15900	0
252	20240709	154900	405111050	15900	15900	15900	15900	0
253	20240709	154800	405111050	15900	15900	15900	15900	0
254	20240709	154700	405111050	15900	15900	15900	15900	0
255	20240709	154600	405111050	15900	15900	15900	15900	0
256	20240709	154500	405111050	15900	15900	15900	15900	0
257	20240709	154400	405111050	15900	15900	15900	15900	0
258	20240709	154300	405111050	15900	15900	15900	15900	0
259	20240709	154200	405111050	15900	15900	15900	15900	0
260	20240709	154100	405111050	15900	15900	15900	15900	0
261	20240709	154000	405111050	15900	15900	15900	15900	0
262	20240709	153900	405111050	15900	15900	15900	15900	0
263	20240709	153800	405111050	15900	15900	15900	15900	0
264	20240709	153700	405111050	15900	15900	15900	15900	0
265	20240709	153600	405111050	15900	15900	15900	15900	0
266	20240709	153500	405111050	15900	15900	15900	15900	0
267	20240709	153400	405111050	15900	15900	15900	15900	0
268	20240709	153300	405111050	15900	15900	15900	15900	0
269	20240709	153200	405111050	15900	15900	15900	15900	0
270	20240709	153100	405111050	15900	15900	15900	15900	0
271	20240709	153000	405111050	15900	15900	15900	15900	674
272	20240709	152900	394394450	15910	15910	15910	15910	0
273	20240709	152800	394394450	15910	15910	15910	15910	0
274	20240709	152700	394394450	15910	15910	15910	15910	0
275	20240709	152600	394394450	15910	15910	15910	15910	0
276	20240709	152500	394394450	15910	15910	15910	15910	0
277	20240709	152400	394394450	15910	15910	15910	15910	0
278	20240709	152300	394394450	15910	15910	15910	15910	0
279	20240709	152200	394394450	15910	15910	15910	15910	0
280	20240709	152100	394394450	15910	15910	15910	15910	0
281	20240709	152000	394394450	15910	15910	15910	15910	0
282	20240709	151900	394394450	15910	15920	15920	15910	45
283	20240709	151800	393678160	15920	15920	15920	15920	92
284	20240709	151700	392213520	15930	15940	15950	15930	81
285	20240709	151600	390923080	15950	15940	15960	15940	8
286	20240709	151500	390795500	15940	15930	15960	15930	10
287	20240709	151400	390636090	15930	15960	15960	15930	745
288	20240709	151300	378748580	15960	15960	15960	15960	100
289	20240709	151200	377152580	15960	15960	15960	15960	4
290	20240709	151100	377088740	15960	15960	15960	15960	26
291	20240709	151000	376673780	15970	15960	15970	15960	36
292	20240709	150900	376099140	15970	15970	15970	15970	2
293	20240709	150800	376067200	15970	15970	15990	15970	3
294	20240709	150700	376019270	15990	15980	15990	15970	7
295	20240709	150600	375907430	15990	15970	15990	15970	2
296	20240709	150500	375875470	15990	15970	15990	15970	16
297	20240709	150400	375619650	15990	15970	15990	15960	74
298	20240709	150300	374438040	15990	15970	15990	15970	64
299	20240709	150200	373415460	15970	15970	15980	15960	30
300	20240709	150100	372936520	15970	15970	15990	15960	6
301	20240709	150000	372840670	15990	15960	15990	15960	9
302	20240709	145900	372696880	15990	15970	15990	15970	13
303	20240709	145800	372489230	15990	15970	15990	15970	137
304	20240709	145700	370300140	15970	15970	15970	15970	0
305	20240709	145600	370300140	15970	15970	15970	15970	0
306	20240709	145500	370300140	15970	15970	15980	15960	15
307	20240709	145400	370060630	15960	15960	15960	15960	0
308	20240709	145300	370060630	15960	15960	15960	15960	0
309	20240709	145200	370060630	15960	15960	15960	15960	30
310	20240709	145100	369581830	15980	15970	15980	15970	2
311	20240709	145000	369549880	15980	15970	15980	15970	4
312	20240709	144900	369485990	15960	15960	15960	15960	200
313	20240709	144800	366293990	15960	15960	15960	15960	2
314	20240709	144700	366262070	15960	15970	15970	15960	260
315	20240709	144600	362112390	15970	15970	15970	15970	0
316	20240709	144500	362112390	15970	15970	15970	15970	0
317	20240709	144400	362112390	15970	15970	15970	15970	3
318	20240709	144300	362064480	15970	15970	15970	15970	0
319	20240709	144200	362064480	15970	15970	15990	15970	101
320	20240709	144100	360451490	15970	15970	15970	15970	8
321	20240709	144000	360323730	15970	15970	15970	15970	0
322	20240709	143900	360323730	15970	15970	15970	15970	0
323	20240709	143800	360323730	15970	15970	15970	15970	0
324	20240709	143700	360323730	15970	15970	15970	15970	0
325	20240709	143600	360323730	15970	15970	15970	15970	4
326	20240709	143500	360259850	15960	15960	15960	15960	0
327	20240709	143400	360259850	15960	15970	15970	15960	12
328	20240709	143300	360068240	15970	15970	15970	15960	301
329	20240709	143200	355263670	15970	15970	15970	15970	0
330	20240709	143100	355263670	15970	15970	15970	15970	0
331	20240709	143000	355263670	15970	15970	15970	15970	0
332	20240709	142900	355263670	15970	15960	15970	15960	56
333	20240709	142800	354369510	15960	15970	15970	15960	17
334	20240709	142700	354098140	15960	15960	15960	15960	0
335	20240709	142600	354098140	15960	15960	15960	15960	0
336	20240709	142500	354098140	15960	15950	15960	15950	32
337	20240709	142400	353587440	15950	15950	15950	15950	0
338	20240709	142300	353587440	15950	15950	15950	15950	0
339	20240709	142200	353587440	15950	15950	15950	15950	2
340	20240709	142100	353555540	15960	15950	15960	15950	2
341	20240709	142000	353523630	15960	15950	15960	15950	12
342	20240709	141900	353332130	15960	15960	15960	15960	0
343	20240709	141800	353332130	15960	15960	15960	15960	0
344	20240709	141700	353332130	15960	15950	15970	15940	166
345	20240709	141600	350681310	15940	15940	15950	15940	132
346	20240709	141500	348575930	15950	15950	15950	15950	0
347	20240709	141400	348575930	15950	15950	15950	15950	0
348	20240709	141300	348575930	15950	15950	15950	15950	0
349	20240709	141200	348575930	15950	15940	15950	15940	6
350	20240709	141100	348480280	15950	15940	15950	15940	40
351	20240709	141000	347842660	15940	15940	15940	15940	2
352	20240709	140900	347810780	15950	15940	15950	15940	3
353	20240709	140800	347762940	15950	15940	15950	15940	10
354	20240709	140700	347603490	15950	15940	15950	15940	13
355	20240709	140600	347396200	15930	15930	15950	15930	9
356	20240709	140500	347252810	15950	15950	15950	15950	0
357	20240709	140400	347252810	15950	15950	15950	15950	0
358	20240709	140300	347252810	15950	15950	15950	15950	0
359	20240709	140200	347252810	15950	15940	15950	15940	19
360	20240709	140100	346949770	15950	15950	15950	15950	1
361	20240709	140000	346933820	15930	15920	15940	15920	85
362	20240709	135900	345580580	15920	15920	15920	15920	52
363	20240709	135800	344752740	15920	15920	15920	15920	21
364	20240709	135700	344418420	15920	15910	15920	15910	13
365	20240709	135600	344211580	15920	15920	15920	15920	30
366	20240709	135500	343733980	15910	15910	15910	15910	50
367	20240709	135400	342938480	15910	15910	15910	15910	0
368	20240709	135300	342938480	15910	15910	15910	15910	5
369	20240709	135200	342858930	15920	15920	15920	15920	20
370	20240709	135100	342540530	15920	15920	15920	15920	1
371	20240709	135000	342524610	15910	15910	15910	15910	5
372	20240709	134900	342445060	15920	15920	15920	15920	0
373	20240709	134800	342445060	15920	15920	15920	15920	2
374	20240709	134700	342413220	15920	15920	15920	15920	0
375	20240709	134600	342413220	15920	15920	15920	15920	0
376	20240709	134500	342413220	15920	15920	15920	15920	60
377	20240709	134400	341458020	15920	15920	15920	15920	0
378	20240709	134300	341458020	15920	15920	15920	15920	0
379	20240709	134200	341458020	15920	15920	15920	15920	0
380	20240709	134100	341458020	15920	15920	15920	15920	0
381	20240709	134000	341458020	15920	15920	15920	15920	70
382	20240709	133900	340343620	15920	15920	15920	15920	0
383	20240709	133800	340343620	15920	15920	15920	15920	0
384	20240709	133700	340343620	15920	15920	15920	15920	3
385	20240709	133600	340295860	15920	15920	15920	15920	0
386	20240709	133500	340295860	15920	15920	15920	15920	5
387	20240709	133400	340216260	15910	15910	15910	15910	0
388	20240709	133300	340216260	15910	15910	15910	15910	0
389	20240709	133200	340216260	15910	15910	15910	15910	0
390	20240709	133100	340216260	15910	15910	15910	15910	0
391	20240709	133000	340216260	15910	15910	15910	15910	0
392	20240709	132900	340216260	15910	15910	15910	15910	9
393	20240709	132800	340073070	15920	15920	15950	15920	7
394	20240709	132700	339961570	15920	15920	15920	15910	162
395	20240709	132600	337382540	15910	15900	15910	15900	299
396	20240709	132500	332625640	15890	15890	15890	15890	0
397	20240709	132400	332625640	15890	15890	15890	15890	10
398	20240709	132300	332466740	15890	15880	15890	15880	71
399	20240709	132200	331338560	15890	15880	15890	15880	45
400	20240709	132100	330623540	15890	15880	15890	15880	33
401	20240709	132000	330099180	15890	15890	15890	15890	0
402	20240709	131900	330099180	15890	15880	15890	15880	9
403	20240709	131800	329956180	15890	15870	15890	15870	210
404	20240709	131700	326623430	15870	15870	15870	15870	0
405	20240709	131600	326623430	15870	15880	15880	15870	5
406	20240709	131500	326544070	15890	15870	15890	15870	92
407	20240709	131400	325084010	15860	15880	15880	15860	225
408	20240709	131300	321514200	15880	15880	15880	15880	230
409	20240709	131200	317861800	15890	15890	15890	15890	0
410	20240709	131100	317861800	15890	15890	15890	15890	5
411	20240709	131000	317782350	15890	15890	15890	15890	4
412	20240709	130900	317718790	15890	15890	15890	15890	0
413	20240709	130800	317718790	15890	15890	15890	15890	56
414	20240709	130700	316828950	15890	15890	15890	15890	2
415	20240709	130600	316797170	15880	15880	15880	15880	0
416	20240709	130500	316797170	15880	15880	15880	15880	0
417	20240709	130400	316797170	15880	15880	15880	15880	4
418	20240709	130300	316733650	15880	15880	15880	15880	8
419	20240709	130200	316606610	15890	15890	15890	15890	2
420	20240709	130100	316574830	15900	15900	15900	15900	0
421	20240709	130000	316574830	15900	15900	15900	15900	0
422	20240709	125900	316574830	15900	15880	15900	15880	53
423	20240709	125800	315732550	15880	15890	15910	15880	3
424	20240709	125700	315684870	15880	15880	15880	15880	6
425	20240709	125600	315589590	15910	15910	15910	15910	0
426	20240709	125500	315589590	15910	15890	15910	15890	4
427	20240709	125400	315525990	15880	15880	15880	15880	9
428	20240709	125300	315383070	15880	15880	15880	15880	535
429	20240709	125200	306887270	15880	15880	15880	15880	0
430	20240709	125100	306887270	15880	15880	15880	15880	0
431	20240709	125000	306887270	15880	15880	15880	15880	0
432	20240709	124900	306887270	15880	15880	15880	15880	2
433	20240709	124800	306855510	15880	15880	15880	15880	0
434	20240709	124700	306855510	15880	15880	15880	15880	4
435	20240709	124600	306791990	15880	15880	15880	15880	9
436	20240709	124500	306649070	15880	15880	15880	15880	0
437	20240709	124400	306649070	15880	15870	15880	15870	3
438	20240709	124300	306601450	15880	15880	15880	15880	90
439	20240709	124200	305172250	15880	15880	15880	15880	0
440	20240709	124100	305172250	15880	15880	15880	15880	46
441	20240709	124000	304441770	15890	15890	15890	15890	0
442	20240709	123900	304441770	15890	15890	15890	15890	0
443	20240709	123800	304441770	15890	15890	15890	15890	0
444	20240709	123700	304441770	15890	15890	15890	15890	0
445	20240709	123600	304441770	15890	15890	15890	15890	0
446	20240709	123500	304441770	15890	15890	15890	15890	0
447	20240709	123400	304441770	15890	15890	15890	15890	0
448	20240709	123300	304441770	15890	15890	15890	15890	0
449	20240709	123200	304441770	15890	15890	15890	15890	0
450	20240709	123100	304441770	15890	15890	15890	15890	0
451	20240709	123000	304441770	15890	15890	15890	15890	0
452	20240709	122900	304441770	15890	15900	15900	15890	98
453	20240709	122800	302883790	15910	15910	15910	15910	0
454	20240709	122700	302883790	15910	15910	15910	15910	0
455	20240709	122600	302883790	15910	15910	15910	15910	0
456	20240709	122500	302883790	15910	15910	15910	15910	0
457	20240709	122400	302883790	15910	15910	15910	15910	33
458	20240709	122300	302358760	15910	15910	15910	15910	1
459	20240709	122200	302342850	15900	15900	15900	15900	0
460	20240709	122100	302342850	15900	15900	15900	15900	1
461	20240709	122000	302326950	15900	15900	15900	15900	53
462	20240709	121900	301484250	15890	15890	15890	15890	3
463	20240709	121800	301436580	15890	15890	15890	15890	0
464	20240709	121700	301436580	15890	15890	15890	15890	0
465	20240709	121600	301436580	15890	15900	15900	15890	82
466	20240709	121500	300133060	15910	15910	15910	15910	0
467	20240709	121400	300133060	15910	15910	15910	15910	0
468	20240709	121300	300133060	15910	15910	15910	15910	0
469	20240709	121200	300133060	15910	15910	15910	15910	0
470	20240709	121100	300133060	15910	15910	15910	15910	0
471	20240709	121000	300133060	15910	15910	15910	15910	0
472	20240709	120900	300133060	15910	15910	15910	15910	20
473	20240709	120800	299814860	15920	15920	15920	15920	0
474	20240709	120700	299814860	15920	15920	15920	15920	0
475	20240709	120600	299814860	15920	15920	15920	15920	0
476	20240709	120500	299814860	15920	15920	15920	15920	0
477	20240709	120400	299814860	15920	15920	15920	15920	139
478	20240709	120300	297601980	15920	15920	15920	15920	0
479	20240709	120200	297601980	15920	15920	15920	15920	0
480	20240709	120100	297601980	15920	15920	15920	15920	0
481	20240709	120000	297601980	15920	15920	15920	15920	0
482	20240709	115900	297601980	15920	15920	15920	15920	0
483	20240709	115800	297601980	15920	15920	15920	15920	0
484	20240709	115700	297601980	15920	15920	15920	15920	73
485	20240709	115600	296439820	15920	15920	15920	15920	23
486	20240709	115500	296073660	15930	15940	15940	15930	153
487	20240709	115400	293636160	15950	15950	15950	15950	0
488	20240709	115300	293636160	15950	15950	15950	15950	5
489	20240709	115200	293556410	15940	15940	15940	15940	0
490	20240709	115100	293556410	15940	15940	15940	15940	1
491	20240709	115000	293540470	15950	15950	15950	15950	3
492	20240709	114900	293492620	15950	15950	15950	15950	50
493	20240709	114800	292695120	15950	15950	15950	15950	0
494	20240709	114700	292695120	15950	15950	15950	15950	0
495	20240709	114600	292695120	15950	15960	15980	15950	372
496	20240709	114500	286761680	15950	15950	15950	15950	62
497	20240709	114400	285772780	15950	15950	15950	15950	0
498	20240709	114300	285772780	15950	15960	15970	15950	63
499	20240709	114200	284767310	15990	15960	15990	15960	14
500	20240709	114100	284543840	15960	15970	15990	15960	154
501	20240709	114000	282085960	15960	15970	15970	15960	20
502	20240709	113900	281766630	16010	16010	16010	16010	0
503	20240709	113800	281766630	16010	16010	16010	15980	3
504	20240709	113700	281718630	16020	15980	16020	15980	13
505	20240709	113600	281510600	16000	15970	16000	15970	4
506	20240709	113500	281446650	16000	16000	16000	16000	0
507	20240709	113400	281446650	16000	15970	16000	15970	10
508	20240709	113300	281286810	16000	15970	16000	15960	55
509	20240709	113200	280408880	16000	15990	16000	15960	102
510	20240709	113100	278780510	15990	15990	15990	15990	4
511	20240709	113000	278716550	16030	16030	16030	16030	0
512	20240709	112900	278716550	16030	16030	16030	16000	711
513	20240709	112800	267319520	16040	16040	16040	16040	0
514	20240709	112700	267319520	16040	16040	16040	16040	0
515	20240709	112600	267319520	16040	16040	16040	16040	0
516	20240709	112500	267319520	16040	16080	16090	16040	476
517	20240709	112400	259667240	16070	16000	16070	16000	254
518	20240709	112300	255598910	15990	15990	15990	15990	148
519	20240709	112200	253232390	15980	15970	15980	15970	93
520	20240709	112100	251746270	15980	15970	15980	15970	26
521	20240709	112000	251330930	15970	15970	15970	15970	1
522	20240709	111900	251314960	15980	15980	15980	15980	0
523	20240709	111800	251314960	15980	15960	15980	15960	130
524	20240709	111700	249237820	15970	15960	15980	15960	14
525	20240709	111600	249014250	15980	15980	15980	15980	1
526	20240709	111500	248998270	15980	15950	15980	15950	60
527	20240709	111400	248039710	15950	15950	15960	15950	104
528	20240709	111300	246380320	15950	15940	15950	15940	417
529	20240709	111200	239729190	15950	15950	15950	15940	17
530	20240709	111100	239458050	15940	15940	15940	15940	2
531	20240709	111000	239426170	15940	15930	15950	15930	85
532	20240709	110900	238070570	15940	15940	15940	15920	3
533	20240709	110800	238022770	15940	15920	15950	15920	11
534	20240709	110700	237847470	15950	15910	15950	15910	315
535	20240709	110600	232834240	15910	15890	15910	15890	25
536	20240709	110500	232436750	15910	15890	15910	15890	522
537	20240709	110400	224131940	15900	15900	15900	15900	0
538	20240709	110300	224131940	15900	15900	15900	15900	0
539	20240709	110200	224131940	15900	15880	15900	15880	251
540	20240709	110100	220142050	15900	15890	15900	15890	58
541	20240709	110000	219220290	15880	15880	15880	15880	10
542	20240709	105900	219061490	15910	15890	15910	15890	243
543	20240709	105800	215197210	15890	15840	15890	15840	769
544	20240709	105700	202979180	15870	15840	15890	15840	51
545	20240709	105600	202169330	15870	15870	15870	15870	0
546	20240709	105500	202169330	15870	15830	15900	15830	43
547	20240709	105400	201485840	15830	15840	15850	15830	3
548	20240709	105300	201438320	15860	15840	15860	15840	2
549	20240709	105200	201406620	15830	15830	15870	15830	111
550	20240709	105100	199649450	15860	15830	15900	15830	297
551	20240709	105000	194937520	15830	15830	15830	15830	4
552	20240709	104900	194874200	15820	15820	15820	15820	45
553	20240709	104800	194162300	15820	15820	15820	15820	1
554	20240709	104700	194146480	15820	15810	15820	15810	51
555	20240709	104600	193340160	15810	15810	15810	15810	1
556	20240709	104500	193324350	15820	15810	15820	15800	61
557	20240709	104400	192359910	15800	15800	15800	15800	1
558	20240709	104300	192344110	15810	15800	15810	15800	281
559	20240709	104200	187904300	15810	15810	15810	15810	48
560	20240709	104100	187145420	15810	15810	15810	15810	1
561	20240709	104000	187129610	15820	15820	15820	15820	0
562	20240709	103900	187129610	15820	15820	15820	15820	0
563	20240709	103800	187129610	15820	15810	15820	15810	12
564	20240709	103700	186939790	15820	15820	15820	15810	12
565	20240709	103600	186749980	15810	15810	15820	15810	10
566	20240709	103500	186591810	15820	15800	15820	15800	22
567	20240709	103400	186244180	15800	15800	15800	15800	0
568	20240709	103300	186244180	15800	15800	15800	15800	8
569	20240709	103200	186117780	15800	15800	15800	15800	1
570	20240709	103100	186101980	15810	15800	15810	15800	2
571	20240709	103000	186070370	15810	15800	15810	15800	262
572	20240709	102900	181930760	15800	15800	15800	15800	0
573	20240709	102800	181930760	15800	15800	15800	15800	0
574	20240709	102700	181930760	15800	15790	15800	15790	3
575	20240709	102600	181883370	15800	15800	15800	15800	0
576	20240709	102500	181883370	15800	15800	15800	15800	69
577	20240709	102400	180793170	15800	15790	15810	15790	14
578	20240709	102300	180571970	15810	15810	15810	15810	0
579	20240709	102200	180571970	15810	15790	15810	15790	4
580	20240709	102100	180508770	15800	15800	15800	15800	1
581	20240709	102000	180492970	15790	15790	15800	15790	9
582	20240709	101900	180350820	15800	15790	15800	15790	16
583	20240709	101800	180098100	15800	15790	15800	15780	78
584	20240709	101700	178867130	15790	15790	15790	15790	9
585	20240709	101600	178725020	15790	15790	15800	15790	5
586	20240709	101500	178646050	15800	15790	15800	15790	8
587	20240709	101400	178519690	15800	15790	15800	15790	43
588	20240709	101300	177840310	15780	15780	15780	15780	0
589	20240709	101200	177840310	15780	15780	15780	15780	4
590	20240709	101100	177777190	15780	15780	15780	15780	1
591	20240709	101000	177761410	15790	15800	15800	15790	465
592	20240709	100900	170415710	15800	15800	15800	15800	281
593	20240709	100800	165975910	15810	15810	15810	15810	80
594	20240709	100700	164711110	15810	15810	15810	15810	0
595	20240709	100600	164711110	15810	15810	15820	15810	7
596	20240709	100500	164600430	15810	15810	15810	15810	105
597	20240709	100400	162940380	15810	15810	15810	15810	16
598	20240709	100300	162687420	15810	15810	15810	15810	6
599	20240709	100200	162592560	15800	15810	15810	15800	7
600	20240709	100100	162481920	15810	15810	15810	15810	6
601	20240709	100000	162387060	15830	15810	15830	15810	29
602	20240709	095900	161928550	15810	15830	15830	15810	13
603	20240709	095800	161723000	15800	15800	15800	15800	0
604	20240709	095700	161723000	15800	15800	15800	15800	1
605	20240709	095600	161707200	15820	15820	15820	15820	0
606	20240709	095500	161707200	15820	15800	15820	15800	2
607	20240709	095400	161675580	15830	15830	15830	15830	0
608	20240709	095300	161675580	15830	15830	15830	15830	1
609	20240709	095200	161659750	15760	15810	15820	15760	344
610	20240709	095100	156221160	15810	15770	15810	15770	191
611	20240709	095000	153205290	15760	15760	15760	15760	28
612	20240709	094900	152764010	15750	15750	15750	15750	17
613	20240709	094800	152496260	15750	15750	15750	15750	51
614	20240709	094700	151693010	15740	15750	15750	15740	45
615	20240709	094600	150984660	15750	15750	15750	15750	1
616	20240709	094500	150968910	15740	15740	15740	15740	0
617	20240709	094400	150968910	15740	15740	15740	15740	1
618	20240709	094300	150953170	15730	15730	15730	15730	1
619	20240709	094200	150937440	15730	15730	15730	15730	17
620	20240709	094100	150670030	15720	15720	15720	15720	0
621	20240709	094000	150670030	15720	15710	15720	15710	20
622	20240709	093900	150355780	15710	15710	15710	15710	43
623	20240709	093800	149680250	15710	15700	15710	15700	141
624	20240709	093700	147466540	15710	15710	15710	15710	15
625	20240709	093600	147230890	15710	15710	15710	15710	46
626	20240709	093500	146508230	15720	15720	15720	15720	50
627	20240709	093400	145722230	15730	15730	15730	15730	90
628	20240709	093300	144306530	15740	15740	15740	15740	104
629	20240709	093200	142669570	15750	15750	15750	15750	0
630	20240709	093100	142669570	15750	15750	15750	15750	1
631	20240709	093000	142653820	15750	15740	15750	15740	263
632	20240709	092900	138513840	15750	15750	15750	15750	1
633	20240709	092800	138498090	15750	15750	15750	15740	118
634	20240709	092700	136640600	15750	15750	15750	15750	20
635	20240709	092600	136325600	15750	15750	15750	15750	60
636	20240709	092500	135380600	15760	15760	15760	15730	228
637	20240709	092400	131793800	15750	15760	15760	15750	85
638	20240709	092300	130454600	15750	15750	15750	15740	22
639	20240709	092200	130108110	15740	15740	15740	15740	70
640	20240709	092100	129006310	15740	15740	15740	15740	100
641	20240709	092000	127432310	15740	15740	15740	15740	80
642	20240709	091900	126173110	15750	15750	15750	15750	0
643	20240709	091800	126173110	15750	15750	15750	15730	112
644	20240709	091700	124410610	15750	15740	15750	15740	182
645	20240709	091600	121544120	15740	15760	15760	15740	211
646	20240709	091500	118218780	15800	15800	15800	15800	6
647	20240709	091400	118123980	15800	15800	15800	15800	0
648	20240709	091300	118123980	15800	15760	15840	15760	81
649	20240709	091200	116845240	15720	15690	15720	15690	171
650	20240709	091100	114159970	15680	15750	15750	15680	32
651	20240709	091000	113657940	15740	15700	15740	15680	819
652	20240709	090900	100787290	15690	15700	15700	15690	3
653	20240709	090800	100740210	15700	15700	15700	15700	257
654	20240709	090700	96705310	15730	15730	15730	15730	5
655	20240709	090600	96626660	15680	15680	15680	15680	1
656	20240709	090500	96610980	15740	15740	15740	15740	100
657	20240709	090400	95036980	15750	15750	15750	15750	119
658	20240709	090300	93162730	15750	15690	15750	15690	111
659	20240709	090200	91415490	15690	15710	15790	15690	54
660	20240709	090100	90567410	15850	15870	15870	15740	117
661	20240709	090000	88714080	15890	15610	15920	15610	5677