KissMeData/086820/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200400	133716050	15630	15630	15630	15630	626
3	20240709	200300	133716050	15630	15630	15630	15630	0
4	20240709	200200	133716050	15630	15630	15630	15630	0
5	20240709	200100	133716050	15630	15630	15630	15630	0
6	20240709	200000	133716050	15630	15630	15630	15630	0
7	20240709	195900	133716050	15630	15630	15630	15630	0
8	20240709	195800	133716050	15630	15630	15630	15630	0
9	20240709	195700	133716050	15630	15630	15630	15630	0
10	20240709	195600	133716050	15630	15630	15630	15630	0
11	20240709	195500	133716050	15630	15630	15630	15630	0
12	20240709	195400	133716050	15630	15630	15630	15630	0
13	20240709	195300	133716050	15630	15630	15630	15630	0
14	20240709	195200	133716050	15630	15630	15630	15630	0
15	20240709	195100	133716050	15630	15630	15630	15630	0
16	20240709	195000	133716050	15630	15630	15630	15630	0
17	20240709	194900	133716050	15630	15630	15630	15630	0
18	20240709	194800	133716050	15630	15630	15630	15630	0
19	20240709	194700	133716050	15630	15630	15630	15630	0
20	20240709	194600	133716050	15630	15630	15630	15630	0
21	20240709	194500	133716050	15630	15630	15630	15630	0
22	20240709	194400	133716050	15630	15630	15630	15630	0
23	20240709	194300	133716050	15630	15630	15630	15630	0
24	20240709	194200	133716050	15630	15630	15630	15630	0
25	20240709	194100	133716050	15630	15630	15630	15630	0
26	20240709	194000	133716050	15630	15630	15630	15630	0
27	20240709	193900	133716050	15630	15630	15630	15630	0
28	20240709	193800	133716050	15630	15630	15630	15630	0
29	20240709	193700	133716050	15630	15630	15630	15630	0
30	20240709	193600	133716050	15630	15630	15630	15630	0
31	20240709	193500	133716050	15630	15630	15630	15630	0
32	20240709	193400	133716050	15630	15630	15630	15630	626
33	20240709	193300	133716050	15630	15630	15630	15630	0
34	20240709	193200	133716050	15630	15630	15630	15630	0
35	20240709	193100	133716050	15630	15630	15630	15630	0
36	20240709	193000	133716050	15630	15630	15630	15630	0
37	20240709	192900	133716050	15630	15630	15630	15630	0
38	20240709	192800	133716050	15630	15630	15630	15630	0
39	20240709	192700	133716050	15630	15630	15630	15630	0
40	20240709	192600	133716050	15630	15630	15630	15630	0
41	20240709	192500	133716050	15630	15630	15630	15630	0
42	20240709	192400	133716050	15630	15630	15630	15630	0
43	20240709	192300	133716050	15630	15630	15630	15630	0
44	20240709	192200	133716050	15630	15630	15630	15630	0
45	20240709	192100	133716050	15630	15630	15630	15630	0
46	20240709	192000	133716050	15630	15630	15630	15630	0
47	20240709	191900	133716050	15630	15630	15630	15630	0
48	20240709	191800	133716050	15630	15630	15630	15630	0
49	20240709	191700	133716050	15630	15630	15630	15630	0
50	20240709	191600	133716050	15630	15630	15630	15630	0
51	20240709	191500	133716050	15630	15630	15630	15630	0
52	20240709	191400	133716050	15630	15630	15630	15630	0
53	20240709	191300	133716050	15630	15630	15630	15630	0
54	20240709	191200	133716050	15630	15630	15630	15630	0
55	20240709	191100	133716050	15630	15630	15630	15630	0
56	20240709	191000	133716050	15630	15630	15630	15630	0
57	20240709	190900	133716050	15630	15630	15630	15630	0
58	20240709	190800	133716050	15630	15630	15630	15630	0
59	20240709	190700	133716050	15630	15630	15630	15630	0
60	20240709	190600	133716050	15630	15630	15630	15630	0
61	20240709	190500	133716050	15630	15630	15630	15630	0
62	20240709	190400	133716050	15630	15630	15630	15630	626
63	20240709	190300	133716050	15630	15630	15630	15630	0
64	20240709	190200	133716050	15630	15630	15630	15630	0
65	20240709	190100	133716050	15630	15630	15630	15630	0
66	20240709	190000	133716050	15630	15630	15630	15630	0
67	20240709	185900	133716050	15630	15630	15630	15630	0
68	20240709	185800	133716050	15630	15630	15630	15630	0
69	20240709	185700	133716050	15630	15630	15630	15630	0
70	20240709	185600	133716050	15630	15630	15630	15630	0
71	20240709	185500	133716050	15630	15630	15630	15630	0
72	20240709	185400	133716050	15630	15630	15630	15630	0
73	20240709	185300	133716050	15630	15630	15630	15630	0
74	20240709	185200	133716050	15630	15630	15630	15630	0
75	20240709	185100	133716050	15630	15630	15630	15630	0
76	20240709	185000	133716050	15630	15630	15630	15630	0
77	20240709	184900	133716050	15630	15630	15630	15630	0
78	20240709	184800	133716050	15630	15630	15630	15630	0
79	20240709	184700	133716050	15630	15630	15630	15630	0
80	20240709	184600	133716050	15630	15630	15630	15630	0
81	20240709	184500	133716050	15630	15630	15630	15630	0
82	20240709	184400	133716050	15630	15630	15630	15630	0
83	20240709	184300	133716050	15630	15630	15630	15630	0
84	20240709	184200	133716050	15630	15630	15630	15630	0
85	20240709	184100	133716050	15630	15630	15630	15630	0
86	20240709	184000	133716050	15630	15630	15630	15630	0
87	20240709	183900	133716050	15630	15630	15630	15630	0
88	20240709	183800	133716050	15630	15630	15630	15630	0
89	20240709	183700	133716050	15630	15630	15630	15630	0
90	20240709	183600	133716050	15630	15630	15630	15630	0
91	20240709	183500	133716050	15630	15630	15630	15630	0
92	20240709	183400	133716050	15630	15630	15630	15630	626
93	20240709	183300	133716050	15630	15630	15630	15630	0
94	20240709	183200	133716050	15630	15630	15630	15630	0
95	20240709	183100	133716050	15630	15630	15630	15630	0
96	20240709	183000	133716050	15630	15630	15630	15630	0
97	20240709	182900	133716050	15630	15630	15630	15630	0
98	20240709	182800	133716050	15630	15630	15630	15630	0
99	20240709	182700	133716050	15630	15630	15630	15630	0
100	20240709	182600	133716050	15630	15630	15630	15630	0
101	20240709	182500	133716050	15630	15630	15630	15630	0
102	20240709	182400	133716050	15630	15630	15630	15630	0
103	20240709	182300	133716050	15630	15630	15630	15630	0
104	20240709	182200	133716050	15630	15630	15630	15630	0
105	20240709	182100	133716050	15630	15630	15630	15630	0
106	20240709	182000	133716050	15630	15630	15630	15630	0
107	20240709	181900	133716050	15630	15630	15630	15630	0
108	20240709	181800	133716050	15630	15630	15630	15630	0
109	20240709	181700	133716050	15630	15630	15630	15630	0
110	20240709	181600	133716050	15630	15630	15630	15630	0
111	20240709	181500	133716050	15630	15630	15630	15630	0
112	20240709	181400	133716050	15630	15630	15630	15630	0
113	20240709	181300	133716050	15630	15630	15630	15630	0
114	20240709	181200	133716050	15630	15630	15630	15630	0
115	20240709	181100	133716050	15630	15630	15630	15630	0
116	20240709	181000	133716050	15630	15630	15630	15630	0
117	20240709	180900	133716050	15630	15630	15630	15630	0
118	20240709	180800	133716050	15630	15630	15630	15630	0
119	20240709	180700	133716050	15630	15630	15630	15630	0
120	20240709	180600	133716050	15630	15630	15630	15630	0
121	20240709	180500	133716050	15630	15630	15630	15630	0
122	20240709	180400	133716050	15630	15630	15630	15630	626
123	20240709	180300	133716050	15630	15630	15630	15630	0
124	20240709	180200	133716050	15630	15630	15630	15630	0
125	20240709	180100	133716050	15630	15630	15630	15630	0
126	20240709	180000	133716050	15630	15630	15630	15630	0
127	20240709	175900	133716050	15630	15630	15630	15630	0
128	20240709	175800	133716050	15630	15630	15630	15630	0
129	20240709	175700	133716050	15630	15630	15630	15630	0
130	20240709	175600	133716050	15630	15630	15630	15630	0
131	20240709	175500	133716050	15630	15630	15630	15630	0
132	20240709	175400	133716050	15630	15630	15630	15630	0
133	20240709	175300	133716050	15630	15630	15630	15630	0
134	20240709	175200	133716050	15630	15630	15630	15630	0
135	20240709	175100	133716050	15630	15630	15630	15630	0
136	20240709	175000	133716050	15630	15630	15630	15630	0
137	20240709	174900	133716050	15630	15630	15630	15630	0
138	20240709	174800	133716050	15630	15630	15630	15630	0
139	20240709	174700	133716050	15630	15630	15630	15630	0
140	20240709	174600	133716050	15630	15630	15630	15630	0
141	20240709	174500	133716050	15630	15630	15630	15630	0
142	20240709	174400	133716050	15630	15630	15630	15630	0
143	20240709	174300	133716050	15630	15630	15630	15630	0
144	20240709	174200	133716050	15630	15630	15630	15630	0
145	20240709	174100	133716050	15630	15630	15630	15630	0
146	20240709	174000	133716050	15630	15630	15630	15630	0
147	20240709	173900	133716050	15630	15630	15630	15630	0
148	20240709	173800	133716050	15630	15630	15630	15630	0
149	20240709	173700	133716050	15630	15630	15630	15630	0
150	20240709	173600	133716050	15630	15630	15630	15630	0
151	20240709	173500	133716050	15630	15630	15630	15630	0
152	20240709	173400	133716050	15630	15630	15630	15630	626
153	20240709	173300	133716050	15630	15630	15630	15630	0
154	20240709	173200	133716050	15630	15630	15630	15630	0
155	20240709	173100	133716050	15630	15630	15630	15630	0
156	20240709	173000	133716050	15630	15630	15630	15630	0
157	20240709	172900	133716050	15630	15630	15630	15630	0
158	20240709	172800	133716050	15630	15630	15630	15630	0
159	20240709	172700	133716050	15630	15630	15630	15630	0
160	20240709	172600	133716050	15630	15630	15630	15630	0
161	20240709	172500	133716050	15630	15630	15630	15630	0
162	20240709	172400	133716050	15630	15630	15630	15630	0
163	20240709	172300	133716050	15630	15630	15630	15630	0
164	20240709	172200	133716050	15630	15630	15630	15630	0
165	20240709	172100	133716050	15630	15630	15630	15630	0
166	20240709	172000	133716050	15630	15630	15630	15630	0
167	20240709	171900	133716050	15630	15630	15630	15630	0
168	20240709	171800	133716050	15630	15630	15630	15630	0
169	20240709	171700	133716050	15630	15630	15630	15630	0
170	20240709	171600	133716050	15630	15630	15630	15630	0
171	20240709	171500	133716050	15630	15630	15630	15630	0
172	20240709	171400	133716050	15630	15630	15630	15630	0
173	20240709	171300	133716050	15630	15630	15630	15630	0
174	20240709	171200	133716050	15630	15630	15630	15630	0
175	20240709	171100	133716050	15630	15630	15630	15630	0
176	20240709	171000	133716050	15630	15630	15630	15630	0
177	20240709	170900	133716050	15630	15630	15630	15630	0
178	20240709	170800	133716050	15630	15630	15630	15630	0
179	20240709	170700	133716050	15630	15630	15630	15630	0
180	20240709	170600	133716050	15630	15630	15630	15630	0
181	20240709	170500	133716050	15630	15630	15630	15630	0
182	20240709	170400	133716050	15630	15630	15630	15630	626
183	20240709	170300	133716050	15630	15630	15630	15630	0
184	20240709	170200	133716050	15630	15630	15630	15630	0
185	20240709	170100	133716050	15630	15630	15630	15630	0
186	20240709	170000	133716050	15630	15630	15630	15630	0
187	20240709	165900	133716050	15630	15630	15630	15630	0
188	20240709	165800	133716050	15630	15630	15630	15630	0
189	20240709	165700	133716050	15630	15630	15630	15630	0
190	20240709	165600	133716050	15630	15630	15630	15630	0
191	20240709	165500	133716050	15630	15630	15630	15630	0
192	20240709	165400	133716050	15630	15630	15630	15630	0
193	20240709	165300	133716050	15630	15630	15630	15630	0
194	20240709	165200	133716050	15630	15630	15630	15630	0
195	20240709	165100	133716050	15630	15630	15630	15630	0
196	20240709	165000	133716050	15630	15630	15630	15630	0
197	20240709	164900	133716050	15630	15630	15630	15630	0
198	20240709	164800	133716050	15630	15630	15630	15630	0
199	20240709	164700	133716050	15630	15630	15630	15630	0
200	20240709	164600	133716050	15630	15630	15630	15630	0
201	20240709	164500	133716050	15630	15630	15630	15630	0
202	20240709	164400	133716050	15630	15630	15630	15630	0
203	20240709	164300	133716050	15630	15630	15630	15630	0
204	20240709	164200	133716050	15630	15630	15630	15630	0
205	20240709	164100	133716050	15630	15630	15630	15630	0
206	20240709	164000	133716050	15630	15630	15630	15630	0
207	20240709	163900	133716050	15630	15630	15630	15630	0
208	20240709	163800	133716050	15630	15630	15630	15630	0
209	20240709	163700	133716050	15630	15630	15630	15630	0
210	20240709	163600	133716050	15630	15630	15630	15630	0
211	20240709	163500	133716050	15630	15630	15630	15630	0
212	20240709	163400	133716050	15630	15630	15630	15630	626
213	20240709	163300	133716050	15630	15630	15630	15630	0
214	20240709	163200	133716050	15630	15630	15630	15630	0
215	20240709	163100	133716050	15630	15630	15630	15630	0
216	20240709	163000	133716050	15630	15630	15630	15630	0
217	20240709	162900	133716050	15630	15630	15630	15630	0
218	20240709	162800	133716050	15630	15630	15630	15630	0
219	20240709	162700	133716050	15630	15630	15630	15630	0
220	20240709	162600	133716050	15630	15630	15630	15630	0
221	20240709	162500	133716050	15630	15630	15630	15630	0
222	20240709	162400	133716050	15630	15630	15630	15630	0
223	20240709	162300	133716050	15630	15630	15630	15630	0
224	20240709	162200	133716050	15630	15630	15630	15630	0
225	20240709	162100	133716050	15630	15630	15630	15630	0
226	20240709	162000	133716050	15630	15630	15630	15630	0
227	20240709	161900	133716050	15630	15630	15630	15630	0
228	20240709	161800	133716050	15630	15630	15630	15630	0
229	20240709	161700	133716050	15630	15630	15630	15630	0
230	20240709	161600	133716050	15630	15630	15630	15630	0
231	20240709	161500	133716050	15630	15630	15630	15630	0
232	20240709	161400	133716050	15630	15630	15630	15630	0
233	20240709	161300	133716050	15630	15630	15630	15630	0
234	20240709	161200	133716050	15630	15630	15630	15630	0
235	20240709	161100	133716050	15630	15630	15630	15630	0
236	20240709	161000	133716050	15630	15630	15630	15630	0
237	20240709	160900	133716050	15630	15630	15630	15630	0
238	20240709	160800	133716050	15630	15630	15630	15630	0
239	20240709	160700	133716050	15630	15630	15630	15630	0
240	20240709	160600	133716050	15630	15630	15630	15630	0
241	20240709	160500	133716050	15630	15630	15630	15630	0
242	20240709	160400	133716050	15630	15630	15630	15630	626
243	20240709	160300	133716050	15630	15630	15630	15630	0
244	20240709	160200	133716050	15630	15630	15630	15630	0
245	20240709	160100	133716050	15630	15630	15630	15630	0
246	20240709	160000	133716050	15630	15630	15630	15630	0
247	20240709	155900	133716050	15630	15630	15630	15630	0
248	20240709	155800	133716050	15630	15630	15630	15630	0
249	20240709	155700	133716050	15630	15630	15630	15630	0
250	20240709	155600	133716050	15630	15630	15630	15630	0
251	20240709	155500	133716050	15630	15630	15630	15630	0
252	20240709	155400	133716050	15630	15630	15630	15630	0
253	20240709	155300	133716050	15630	15630	15630	15630	0
254	20240709	155200	133716050	15630	15630	15630	15630	0
255	20240709	155100	133716050	15630	15630	15630	15630	0
256	20240709	155000	133716050	15630	15630	15630	15630	0
257	20240709	154900	133716050	15630	15630	15630	15630	0
258	20240709	154800	133716050	15630	15630	15630	15630	0
259	20240709	154700	133716050	15630	15630	15630	15630	0
260	20240709	154600	133716050	15630	15630	15630	15630	0
261	20240709	154500	133716050	15630	15630	15630	15630	0
262	20240709	154400	133716050	15630	15630	15630	15630	0
263	20240709	154300	133716050	15630	15630	15630	15630	0
264	20240709	154200	133716050	15630	15630	15630	15630	0
265	20240709	154100	133716050	15630	15630	15630	15630	0
266	20240709	154000	133716050	15630	15630	15630	15630	0
267	20240709	153900	133716050	15630	15630	15630	15630	0
268	20240709	153800	133716050	15630	15630	15630	15630	0
269	20240709	153700	133716050	15630	15630	15630	15630	0
270	20240709	153600	133716050	15630	15630	15630	15630	0
271	20240709	153500	133716050	15630	15630	15630	15630	0
272	20240709	153400	133716050	15630	15630	15630	15630	626
273	20240709	153300	133716050	15630	15630	15630	15630	0
274	20240709	153200	133716050	15630	15630	15630	15630	0
275	20240709	153100	133716050	15630	15630	15630	15630	0
276	20240709	153000	133716050	15630	15630	15630	15630	626
277	20240709	152900	123931670	15580	15580	15580	15580	0
278	20240709	152800	123931670	15580	15580	15580	15580	0
279	20240709	152700	123931670	15580	15580	15580	15580	0
280	20240709	152600	123931670	15580	15580	15580	15580	0
281	20240709	152500	123931670	15580	15580	15580	15580	0
282	20240709	152400	123931670	15580	15580	15580	15580	0
283	20240709	152300	123931670	15580	15580	15580	15580	0
284	20240709	152200	123931670	15580	15580	15580	15580	0
285	20240709	152100	123931670	15580	15580	15580	15580	0
286	20240709	152000	123931670	15580	15580	15580	15580	0
287	20240709	151900	123931670	15580	15580	15580	15580	0
288	20240709	151800	123931670	15580	15580	15580	15580	0
289	20240709	151700	123931670	15580	15580	15580	15580	0
290	20240709	151600	123931670	15580	15580	15580	15580	3
291	20240709	151500	123884930	15580	15580	15580	15580	376
292	20240709	151400	118026850	15570	15570	15570	15570	0
293	20240709	151300	118026850	15570	15570	15570	15570	0
294	20240709	151200	118026850	15570	15570	15570	15570	0
295	20240709	151100	118026850	15570	15570	15570	15570	0
296	20240709	151000	118026850	15570	15570	15570	15570	0
297	20240709	150900	118026850	15570	15570	15570	15570	0
298	20240709	150800	118026850	15570	15570	15570	15570	0
299	20240709	150700	118026850	15570	15570	15570	15570	0
300	20240709	150600	118026850	15570	15570	15570	15570	77
301	20240709	150500	116827960	15580	15580	15580	15580	0
302	20240709	150400	116827960	15580	15580	15580	15580	0
303	20240709	150300	116827960	15580	15580	15580	15580	0
304	20240709	150200	116827960	15580	15580	15580	15580	0
305	20240709	150100	116827960	15580	15580	15580	15580	0
306	20240709	150000	116827960	15580	15580	15580	15580	56
307	20240709	145900	115955480	15640	15640	15640	15640	0
308	20240709	145800	115955480	15640	15640	15640	15640	0
309	20240709	145700	115955480	15640	15640	15640	15640	0
310	20240709	145600	115955480	15640	15640	15640	15640	0
311	20240709	145500	115955480	15640	15640	15640	15640	0
312	20240709	145400	115955480	15640	15640	15640	15640	0
313	20240709	145300	115955480	15640	15640	15640	15640	0
314	20240709	145200	115955480	15640	15640	15640	15640	0
315	20240709	145100	115955480	15640	15640	15640	15640	0
316	20240709	145000	115955480	15640	15640	15640	15640	0
317	20240709	144900	115955480	15640	15640	15640	15640	0
318	20240709	144800	115955480	15640	15640	15640	15640	0
319	20240709	144700	115955480	15640	15640	15640	15640	0
320	20240709	144600	115955480	15640	15640	15640	15640	0
321	20240709	144500	115955480	15640	15640	15640	15640	0
322	20240709	144400	115955480	15640	15640	15640	15640	0
323	20240709	144300	115955480	15640	15640	15640	15640	0
324	20240709	144200	115955480	15640	15640	15640	15640	2
325	20240709	144100	115924200	15570	15570	15570	15570	0
326	20240709	144000	115924200	15570	15570	15570	15570	0
327	20240709	143900	115924200	15570	15570	15570	15570	0
328	20240709	143800	115924200	15570	15570	15570	15570	1
329	20240709	143700	115908630	15640	15640	15640	15640	0
330	20240709	143600	115908630	15640	15640	15640	15640	0
331	20240709	143500	115908630	15640	15640	15640	15640	0
332	20240709	143400	115908630	15640	15640	15640	15640	0
333	20240709	143300	115908630	15640	15640	15640	15640	0
334	20240709	143200	115908630	15640	15640	15640	15640	0
335	20240709	143100	115908630	15640	15640	15640	15640	0
336	20240709	143000	115908630	15640	15640	15640	15640	0
337	20240709	142900	115908630	15640	15640	15640	15640	0
338	20240709	142800	115908630	15640	15640	15640	15640	0
339	20240709	142700	115908630	15640	15640	15640	15640	0
340	20240709	142600	115908630	15640	15640	15640	15640	0
341	20240709	142500	115908630	15640	15640	15640	15640	0
342	20240709	142400	115908630	15640	15640	15640	15640	0
343	20240709	142300	115908630	15640	15640	15640	15640	0
344	20240709	142200	115908630	15640	15560	15640	15560	85
345	20240709	142100	114580830	15650	15650	15650	15650	0
346	20240709	142000	114580830	15650	15650	15650	15650	0
347	20240709	141900	114580830	15650	15650	15650	15650	0
348	20240709	141800	114580830	15650	15650	15650	15650	0
349	20240709	141700	114580830	15650	15650	15650	15650	0
350	20240709	141600	114580830	15650	15650	15650	15650	0
351	20240709	141500	114580830	15650	15650	15650	15650	0
352	20240709	141400	114580830	15650	15650	15650	15650	0
353	20240709	141300	114580830	15650	15650	15650	15650	0
354	20240709	141200	114580830	15650	15650	15650	15650	0
355	20240709	141100	114580830	15650	15650	15650	15650	0
356	20240709	141000	114580830	15650	15650	15650	15650	0
357	20240709	140900	114580830	15650	15650	15650	15650	0
358	20240709	140800	114580830	15650	15650	15650	15650	0
359	20240709	140700	114580830	15650	15650	15650	15650	0
360	20240709	140600	114580830	15650	15650	15650	15650	0
361	20240709	140500	114580830	15650	15650	15650	15650	0
362	20240709	140400	114580830	15650	15650	15650	15650	0
363	20240709	140300	114580830	15650	15650	15650	15650	0
364	20240709	140200	114580830	15650	15650	15650	15650	0
365	20240709	140100	114580830	15650	15650	15650	15650	0
366	20240709	140000	114580830	15650	15650	15650	15650	0
367	20240709	135900	114580830	15650	15650	15650	15650	1
368	20240709	135800	114565180	15650	15650	15650	15650	0
369	20240709	135700	114565180	15650	15650	15650	15650	0
370	20240709	135600	114565180	15650	15650	15650	15650	0
371	20240709	135500	114565180	15650	15650	15650	15650	0
372	20240709	135400	114565180	15650	15640	15650	15640	3
373	20240709	135300	114518250	15560	15590	15590	15560	68
374	20240709	135200	113459680	15590	15590	15590	15590	20
375	20240709	135100	113147880	15590	15590	15590	15590	0
376	20240709	135000	113147880	15590	15590	15590	15590	0
377	20240709	134900	113147880	15590	15590	15590	15590	0
378	20240709	134800	113147880	15590	15590	15590	15590	0
379	20240709	134700	113147880	15590	15590	15590	15590	0
380	20240709	134600	113147880	15590	15590	15590	15590	8
381	20240709	134500	113023160	15600	15600	15600	15600	0
382	20240709	134400	113023160	15600	15600	15600	15600	0
383	20240709	134300	113023160	15600	15600	15600	15600	0
384	20240709	134200	113023160	15600	15600	15600	15600	0
385	20240709	134100	113023160	15600	15600	15600	15600	0
386	20240709	134000	113023160	15600	15600	15600	15600	0
387	20240709	133900	113023160	15600	15620	15620	15600	18
388	20240709	133800	112742300	15630	15630	15630	15630	0
389	20240709	133700	112742300	15630	15630	15630	15630	0
390	20240709	133600	112742300	15630	15630	15630	15630	0
391	20240709	133500	112742300	15630	15630	15630	15630	0
392	20240709	133400	112742300	15630	15630	15630	15630	0
393	20240709	133300	112742300	15630	15630	15630	15630	0
394	20240709	133200	112742300	15630	15630	15630	15630	2
395	20240709	133100	112711040	15660	15660	15660	15660	6
396	20240709	133000	112617080	15660	15660	15660	15660	1
397	20240709	132900	112601420	15600	15600	15600	15600	0
398	20240709	132800	112601420	15600	15600	15600	15600	0
399	20240709	132700	112601420	15600	15600	15600	15600	0
400	20240709	132600	112601420	15600	15600	15600	15600	0
401	20240709	132500	112601420	15600	15610	15610	15600	17
402	20240709	132400	112336110	15610	15610	15610	15610	0
403	20240709	132300	112336110	15610	15610	15610	15610	0
404	20240709	132200	112336110	15610	15610	15610	15610	0
405	20240709	132100	112336110	15610	15610	15610	15610	0
406	20240709	132000	112336110	15610	15620	15620	15610	242
407	20240709	131900	108558100	15630	15630	15630	15630	0
408	20240709	131800	108558100	15630	15630	15630	15630	0
409	20240709	131700	108558100	15630	15630	15630	15630	0
410	20240709	131600	108558100	15630	15630	15630	15630	0
411	20240709	131500	108558100	15630	15630	15630	15630	0
412	20240709	131400	108558100	15630	15630	15630	15630	4
413	20240709	131300	108495580	15640	15640	15640	15640	1
414	20240709	131200	108479940	15650	15650	15650	15650	0
415	20240709	131100	108479940	15650	15650	15650	15650	0
416	20240709	131000	108479940	15650	15650	15650	15650	0
417	20240709	130900	108479940	15650	15650	15650	15650	5
418	20240709	130800	108401690	15620	15620	15620	15620	0
419	20240709	130700	108401690	15620	15620	15620	15620	0
420	20240709	130600	108401690	15620	15620	15620	15620	0
421	20240709	130500	108401690	15620	15620	15620	15620	0
422	20240709	130400	108401690	15620	15620	15620	15620	0
423	20240709	130300	108401690	15620	15620	15620	15620	0
424	20240709	130200	108401690	15620	15620	15620	15620	0
425	20240709	130100	108401690	15620	15620	15620	15620	0
426	20240709	130000	108401690	15620	15620	15620	15620	0
427	20240709	125900	108401690	15620	15630	15630	15620	100
428	20240709	125800	106838910	15640	15640	15640	15640	0
429	20240709	125700	106838910	15640	15640	15640	15640	0
430	20240709	125600	106838910	15640	15640	15640	15640	1
431	20240709	125500	106823270	15640	15640	15640	15640	0
432	20240709	125400	106823270	15640	15640	15640	15640	0
433	20240709	125300	106823270	15640	15640	15640	15640	6
434	20240709	125200	106729430	15650	15650	15650	15650	0
435	20240709	125100	106729430	15650	15650	15650	15650	0
436	20240709	125000	106729430	15650	15650	15650	15650	0
437	20240709	124900	106729430	15650	15650	15650	15650	1
438	20240709	124800	106713780	15690	15690	15690	15690	0
439	20240709	124700	106713780	15690	15690	15690	15690	2
440	20240709	124600	106682400	15690	15690	15690	15690	12
441	20240709	124500	106494120	15690	15690	15690	15690	0
442	20240709	124400	106494120	15690	15690	15690	15690	0
443	20240709	124300	106494120	15690	15690	15690	15690	0
444	20240709	124200	106494120	15690	15690	15690	15690	0
445	20240709	124100	106494120	15690	15690	15690	15690	0
446	20240709	124000	106494120	15690	15690	15690	15690	0
447	20240709	123900	106494120	15690	15690	15690	15690	10
448	20240709	123800	106337220	15690	15690	15690	15690	1
449	20240709	123700	106321530	15660	15660	15660	15660	0
450	20240709	123600	106321530	15660	15660	15660	15660	0
451	20240709	123500	106321530	15660	15670	15670	15660	10
452	20240709	123400	106164900	15690	15690	15690	15690	0
453	20240709	123300	106164900	15690	15690	15690	15690	0
454	20240709	123200	106164900	15690	15690	15690	15690	17
455	20240709	123100	105898170	15690	15690	15690	15690	1
456	20240709	123000	105882480	15690	15690	15690	15690	0
457	20240709	122900	105882480	15690	15690	15690	15690	0
458	20240709	122800	105882480	15690	15690	15690	15690	0
459	20240709	122700	105882480	15690	15690	15690	15690	0
460	20240709	122600	105882480	15690	15690	15690	15690	0
461	20240709	122500	105882480	15690	15690	15690	15690	0
462	20240709	122400	105882480	15690	15690	15690	15690	0
463	20240709	122300	105882480	15690	15690	15690	15690	0
464	20240709	122200	105882480	15690	15690	15690	15690	0
465	20240709	122100	105882480	15690	15690	15690	15690	0
466	20240709	122000	105882480	15690	15690	15690	15690	49
467	20240709	121900	105113670	15650	15650	15650	15650	0
468	20240709	121800	105113670	15650	15650	15650	15650	0
469	20240709	121700	105113670	15650	15650	15650	15650	0
470	20240709	121600	105113670	15650	15650	15650	15650	0
471	20240709	121500	105113670	15650	15650	15650	15650	0
472	20240709	121400	105113670	15650	15650	15650	15650	0
473	20240709	121300	105113670	15650	15650	15650	15650	10
474	20240709	121200	104957170	15690	15690	15690	15690	0
475	20240709	121100	104957170	15690	15690	15690	15690	0
476	20240709	121000	104957170	15690	15690	15690	15690	0
477	20240709	120900	104957170	15690	15690	15690	15690	10
478	20240709	120800	104800270	15700	15700	15700	15700	0
479	20240709	120700	104800270	15700	15700	15700	15700	0
480	20240709	120600	104800270	15700	15700	15700	15700	0
481	20240709	120500	104800270	15700	15700	15700	15700	0
482	20240709	120400	104800270	15700	15700	15700	15700	0
483	20240709	120300	104800270	15700	15700	15700	15700	0
484	20240709	120200	104800270	15700	15700	15700	15700	0
485	20240709	120100	104800270	15700	15700	15700	15700	0
486	20240709	120000	104800270	15700	15700	15700	15700	0
487	20240709	115900	104800270	15700	15700	15700	15700	0
488	20240709	115800	104800270	15700	15700	15700	15700	0
489	20240709	115700	104800270	15700	15700	15700	15700	0
490	20240709	115600	104800270	15700	15700	15700	15700	0
491	20240709	115500	104800270	15700	15700	15700	15700	0
492	20240709	115400	104800270	15700	15700	15700	15700	0
493	20240709	115300	104800270	15700	15700	15700	15700	1
494	20240709	115200	104784570	15620	15620	15620	15620	0
495	20240709	115100	104784570	15620	15620	15620	15620	0
496	20240709	115000	104784570	15620	15660	15660	15620	79
497	20240709	114900	103549790	15700	15700	15700	15700	0
498	20240709	114800	103549790	15700	15700	15700	15700	0
499	20240709	114700	103549790	15700	15700	15700	15700	0
500	20240709	114600	103549790	15700	15700	15700	15700	0
501	20240709	114500	103549790	15700	15700	15700	15700	0
502	20240709	114400	103549790	15700	15700	15700	15700	2
503	20240709	114300	103518390	15700	15700	15700	15700	0
504	20240709	114200	103518390	15700	15700	15700	15700	1
505	20240709	114100	103502690	15710	15710	15710	15710	1
506	20240709	114000	103486980	15730	15730	15730	15730	0
507	20240709	113900	103486980	15730	15730	15730	15730	0
508	20240709	113800	103486980	15730	15730	15730	15730	0
509	20240709	113700	103486980	15730	15730	15730	15730	0
510	20240709	113600	103486980	15730	15730	15730	15730	0
511	20240709	113500	103486980	15730	15730	15730	15730	5
512	20240709	113400	103408330	15740	15740	15740	15740	0
513	20240709	113300	103408330	15740	15740	15740	15740	0
514	20240709	113200	103408330	15740	15740	15740	15740	0
515	20240709	113100	103408330	15740	15740	15740	15740	0
516	20240709	113000	103408330	15740	15740	15740	15740	0
517	20240709	112900	103408330	15740	15740	15740	15740	0
518	20240709	112800	103408330	15740	15740	15740	15740	0
519	20240709	112700	103408330	15740	15740	15740	15740	0
520	20240709	112600	103408330	15740	15740	15740	15740	0
521	20240709	112500	103408330	15740	15740	15740	15740	0
522	20240709	112400	103408330	15740	15740	15740	15740	1
523	20240709	112300	103392590	15650	15740	15740	15650	65
524	20240709	112200	102370290	15750	15750	15750	15750	55
525	20240709	112100	101504040	15750	15750	15750	15750	55
526	20240709	112000	100637790	15740	15740	15740	15740	26
527	20240709	111900	100228550	15740	15740	15740	15740	35
528	20240709	111800	99677650	15680	15680	15680	15680	0
529	20240709	111700	99677650	15680	15680	15680	15680	0
530	20240709	111600	99677650	15680	15680	15680	15680	0
531	20240709	111500	99677650	15680	15680	15680	15680	0
532	20240709	111400	99677650	15680	15680	15680	15680	0
533	20240709	111300	99677650	15680	15680	15680	15680	0
534	20240709	111200	99677650	15680	15680	15680	15680	0
535	20240709	111100	99677650	15680	15680	15680	15680	0
536	20240709	111000	99677650	15680	15680	15680	15680	0
537	20240709	110900	99677650	15680	15680	15680	15680	0
538	20240709	110800	99677650	15680	15680	15680	15680	140
539	20240709	110700	97482450	15670	15670	15670	15670	0
540	20240709	110600	97482450	15670	15670	15670	15670	0
541	20240709	110500	97482450	15670	15670	15670	15670	50
542	20240709	110400	96698950	15630	15630	15630	15630	0
543	20240709	110300	96698950	15630	15630	15630	15630	0
544	20240709	110200	96698950	15630	15740	15740	15630	200
545	20240709	110100	93570300	15760	15760	15760	15760	0
546	20240709	110000	93570300	15760	15740	15760	15740	440
547	20240709	105900	86640370	15740	15740	15740	15740	0
548	20240709	105800	86640370	15740	15740	15740	15740	0
549	20240709	105700	86640370	15740	15740	15740	15740	0
550	20240709	105600	86640370	15740	15740	15740	15740	0
551	20240709	105500	86640370	15740	15740	15740	15740	0
552	20240709	105400	86640370	15740	15740	15740	15740	244
553	20240709	105300	82799810	15740	15740	15740	15740	369
554	20240709	105200	76991750	15740	15740	15740	15740	0
555	20240709	105100	76991750	15740	15740	15740	15740	0
556	20240709	105000	76991750	15740	15740	15740	15740	40
557	20240709	104900	76362150	15740	15740	15740	15740	47
558	20240709	104800	75622370	15740	15740	15740	15740	0
559	20240709	104700	75622370	15740	15740	15740	15740	22
560	20240709	104600	75276090	15700	15700	15700	15700	0
561	20240709	104500	75276090	15700	15700	15700	15700	0
562	20240709	104400	75276090	15700	15700	15700	15700	0
563	20240709	104300	75276090	15700	15700	15700	15700	0
564	20240709	104200	75276090	15700	15700	15700	15700	42
565	20240709	104100	74616690	15700	15700	15700	15700	0
566	20240709	104000	74616690	15700	15700	15700	15700	0
567	20240709	103900	74616690	15700	15700	15700	15700	0
568	20240709	103800	74616690	15700	15700	15700	15700	0
569	20240709	103700	74616690	15700	15700	15700	15700	0
570	20240709	103600	74616690	15700	15700	15700	15700	0
571	20240709	103500	74616690	15700	15700	15700	15700	0
572	20240709	103400	74616690	15700	15700	15700	15700	59
573	20240709	103300	73690390	15750	15750	15750	15750	0
574	20240709	103200	73690390	15750	15750	15750	15750	0
575	20240709	103100	73690390	15750	15750	15750	15750	0
576	20240709	103000	73690390	15750	15750	15750	15750	0
577	20240709	102900	73690390	15750	15750	15750	15750	417
578	20240709	102800	67122640	15770	15770	15770	15770	0
579	20240709	102700	67122640	15770	15760	15770	15760	130
580	20240709	102600	65073310	15750	15750	15750	15750	39
581	20240709	102500	64459060	15740	15740	15740	15740	216
582	20240709	102400	61059220	15780	15680	15780	15680	108
583	20240709	102300	59361820	15690	15680	15690	15680	34
584	20240709	102200	58828530	15670	15670	15670	15670	0
585	20240709	102100	58828530	15670	15630	15670	15630	609
586	20240709	102000	49305730	15630	15630	15630	15630	2
587	20240709	101900	49274470	15630	15630	15630	15630	0
588	20240709	101800	49274470	15630	15630	15630	15630	352
589	20240709	101700	43772710	15660	15660	15660	15660	0
590	20240709	101600	43772710	15660	15660	15660	15660	0
591	20240709	101500	43772710	15660	15660	15660	15660	0
592	20240709	101400	43772710	15660	15660	15660	15660	1
593	20240709	101300	43757050	15630	15630	15630	15630	0
594	20240709	101200	43757050	15630	15610	15630	15610	110
595	20240709	101100	42037950	15540	15540	15540	15540	0
596	20240709	101000	42037950	15540	15540	15540	15540	0
597	20240709	100900	42037950	15540	15540	15540	15540	0
598	20240709	100800	42037950	15540	15540	15540	15540	0
599	20240709	100700	42037950	15540	15540	15540	15540	2
600	20240709	100600	42006870	15600	15600	15600	15600	200
601	20240709	100500	38886870	15600	15600	15600	15600	3
602	20240709	100400	38840070	15600	15600	15600	15600	0
603	20240709	100300	38840070	15600	15600	15600	15600	111
604	20240709	100200	37108470	15640	15630	15650	15630	250
605	20240709	100100	33198420	15630	15630	15630	15630	0
606	20240709	100000	33198420	15630	15600	15630	15600	63
607	20240709	095900	32215240	15600	15600	15600	15600	1
608	20240709	095800	32199640	15610	15610	15610	15610	0
609	20240709	095700	32199640	15610	15610	15610	15610	0
610	20240709	095600	32199640	15610	15610	15610	15610	0
611	20240709	095500	32199640	15610	15610	15610	15610	1
612	20240709	095400	32184030	15600	15500	15600	15500	727
613	20240709	095300	20897520	15500	15500	15500	15500	0
614	20240709	095200	20897520	15500	15500	15500	15500	0
615	20240709	095100	20897520	15500	15500	15500	15500	0
616	20240709	095000	20897520	15500	15500	15500	15500	0
617	20240709	094900	20897520	15500	15500	15500	15500	0
618	20240709	094800	20897520	15500	15500	15500	15500	0
619	20240709	094700	20897520	15500	15500	15500	15500	0
620	20240709	094600	20897520	15500	15500	15500	15500	0
621	20240709	094500	20897520	15500	15500	15500	15500	0
622	20240709	094400	20897520	15500	15500	15500	15500	0
623	20240709	094300	20897520	15500	15500	15500	15500	2
624	20240709	094200	20866520	15500	15520	15520	15500	90
625	20240709	094100	19470680	15520	15500	15520	15500	621
626	20240709	094000	9842780	15510	15500	15510	15500	15
627	20240709	093900	9610190	15500	15500	15500	15500	0
628	20240709	093800	9610190	15500	15500	15500	15500	0
629	20240709	093700	9610190	15500	15500	15500	15500	0
630	20240709	093600	9610190	15500	15500	15500	15500	0
631	20240709	093500	9610190	15500	15500	15500	15500	0
632	20240709	093400	9610190	15500	15500	15500	15500	42
633	20240709	093300	8959190	15520	15520	15520	15520	0
634	20240709	093200	8959190	15520	15520	15520	15520	0
635	20240709	093100	8959190	15520	15520	15520	15520	1
636	20240709	093000	8943670	15440	15440	15440	15440	0
637	20240709	092900	8943670	15440	15440	15440	15440	18
638	20240709	092800	8665750	15470	15470	15470	15470	390
639	20240709	092700	2632450	15510	15510	15510	15510	0
640	20240709	092600	2632450	15510	15510	15510	15510	2
641	20240709	092500	2601430	15470	15470	15470	15470	24
642	20240709	092400	2230150	15460	15460	15460	15460	1
643	20240709	092300	2214690	15460	15500	15500	15460	8
644	20240709	092200	2090920	15460	15460	15460	15460	1
645	20240709	092100	2075460	15460	15460	15460	15460	6
646	20240709	092000	1982700	15460	15500	15500	15460	6
647	20240709	091900	1889900	15470	15470	15470	15470	10
648	20240709	091800	1735200	15530	15530	15530	15530	0
649	20240709	091700	1735200	15530	15530	15530	15530	0
650	20240709	091600	1735200	15530	15530	15530	15530	0
651	20240709	091500	1735200	15530	15530	15530	15530	0
652	20240709	091400	1735200	15530	15530	15530	15530	0
653	20240709	091300	1735200	15530	15530	15530	15530	1
654	20240709	091200	1719670	15490	15540	15540	15490	4
655	20240709	091100	1657660	15500	15500	15500	15500	0
656	20240709	091000	1657660	15500	15500	15500	15500	10
657	20240709	090900	1502660	15560	15560	15560	15560	0
658	20240709	090800	1502660	15560	15560	15560	15560	0
659	20240709	090700	1502660	15560	15560	15560	15560	0
660	20240709	090600	1502660	15560	15560	15560	15560	0
661	20240709	090500	1502660	15560	15560	15560	15560	0
662	20240709	090400	1502660	15560	15560	15560	15560	14
663	20240709	090300	1284820	15560	15560	15560	15560	1
664	20240709	090200	1269260	15430	15430	15430	15430	0
665	20240709	090100	1269260	15430	15430	15430	15430	29
666	20240709	090000	821790	15600	15500	15600	15430	33