KissMeData/216080/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205100	242291530	15600	15600	15600	15600	461
3	20240709	205000	242291530	15600	15600	15600	15600	0
4	20240709	204900	242291530	15600	15600	15600	15600	0
5	20240709	204800	242291530	15600	15600	15600	15600	0
6	20240709	204700	242291530	15600	15600	15600	15600	0
7	20240709	204600	242291530	15600	15600	15600	15600	0
8	20240709	204500	242291530	15600	15600	15600	15600	0
9	20240709	204400	242291530	15600	15600	15600	15600	0
10	20240709	204300	242291530	15600	15600	15600	15600	0
11	20240709	204200	242291530	15600	15600	15600	15600	0
12	20240709	204100	242291530	15600	15600	15600	15600	0
13	20240709	204000	242291530	15600	15600	15600	15600	0
14	20240709	203900	242291530	15600	15600	15600	15600	0
15	20240709	203800	242291530	15600	15600	15600	15600	0
16	20240709	203700	242291530	15600	15600	15600	15600	0
17	20240709	203600	242291530	15600	15600	15600	15600	0
18	20240709	203500	242291530	15600	15600	15600	15600	0
19	20240709	203400	242291530	15600	15600	15600	15600	0
20	20240709	203300	242291530	15600	15600	15600	15600	0
21	20240709	203200	242291530	15600	15600	15600	15600	0
22	20240709	203100	242291530	15600	15600	15600	15600	0
23	20240709	203000	242291530	15600	15600	15600	15600	0
24	20240709	202900	242291530	15600	15600	15600	15600	0
25	20240709	202800	242291530	15600	15600	15600	15600	0
26	20240709	202700	242291530	15600	15600	15600	15600	0
27	20240709	202600	242291530	15600	15600	15600	15600	0
28	20240709	202500	242291530	15600	15600	15600	15600	0
29	20240709	202400	242291530	15600	15600	15600	15600	0
30	20240709	202300	242291530	15600	15600	15600	15600	0
31	20240709	202200	242291530	15600	15600	15600	15600	0
32	20240709	202100	242291530	15600	15600	15600	15600	461
33	20240709	202000	242291530	15600	15600	15600	15600	0
34	20240709	201900	242291530	15600	15600	15600	15600	0
35	20240709	201800	242291530	15600	15600	15600	15600	0
36	20240709	201700	242291530	15600	15600	15600	15600	0
37	20240709	201600	242291530	15600	15600	15600	15600	0
38	20240709	201500	242291530	15600	15600	15600	15600	0
39	20240709	201400	242291530	15600	15600	15600	15600	0
40	20240709	201300	242291530	15600	15600	15600	15600	0
41	20240709	201200	242291530	15600	15600	15600	15600	0
42	20240709	201100	242291530	15600	15600	15600	15600	0
43	20240709	201000	242291530	15600	15600	15600	15600	0
44	20240709	200900	242291530	15600	15600	15600	15600	0
45	20240709	200800	242291530	15600	15600	15600	15600	0
46	20240709	200700	242291530	15600	15600	15600	15600	0
47	20240709	200600	242291530	15600	15600	15600	15600	0
48	20240709	200500	242291530	15600	15600	15600	15600	0
49	20240709	200400	242291530	15600	15600	15600	15600	0
50	20240709	200300	242291530	15600	15600	15600	15600	0
51	20240709	200200	242291530	15600	15600	15600	15600	0
52	20240709	200100	242291530	15600	15600	15600	15600	0
53	20240709	200000	242291530	15600	15600	15600	15600	0
54	20240709	195900	242291530	15600	15600	15600	15600	0
55	20240709	195800	242291530	15600	15600	15600	15600	0
56	20240709	195700	242291530	15600	15600	15600	15600	0
57	20240709	195600	242291530	15600	15600	15600	15600	0
58	20240709	195500	242291530	15600	15600	15600	15600	0
59	20240709	195400	242291530	15600	15600	15600	15600	0
60	20240709	195300	242291530	15600	15600	15600	15600	0
61	20240709	195200	242291530	15600	15600	15600	15600	0
62	20240709	195100	242291530	15600	15600	15600	15600	461
63	20240709	195000	242291530	15600	15600	15600	15600	0
64	20240709	194900	242291530	15600	15600	15600	15600	0
65	20240709	194800	242291530	15600	15600	15600	15600	0
66	20240709	194700	242291530	15600	15600	15600	15600	0
67	20240709	194600	242291530	15600	15600	15600	15600	0
68	20240709	194500	242291530	15600	15600	15600	15600	0
69	20240709	194400	242291530	15600	15600	15600	15600	0
70	20240709	194300	242291530	15600	15600	15600	15600	0
71	20240709	194200	242291530	15600	15600	15600	15600	0
72	20240709	194100	242291530	15600	15600	15600	15600	0
73	20240709	194000	242291530	15600	15600	15600	15600	0
74	20240709	193900	242291530	15600	15600	15600	15600	0
75	20240709	193800	242291530	15600	15600	15600	15600	0
76	20240709	193700	242291530	15600	15600	15600	15600	0
77	20240709	193600	242291530	15600	15600	15600	15600	0
78	20240709	193500	242291530	15600	15600	15600	15600	0
79	20240709	193400	242291530	15600	15600	15600	15600	0
80	20240709	193300	242291530	15600	15600	15600	15600	0
81	20240709	193200	242291530	15600	15600	15600	15600	0
82	20240709	193100	242291530	15600	15600	15600	15600	0
83	20240709	193000	242291530	15600	15600	15600	15600	0
84	20240709	192900	242291530	15600	15600	15600	15600	0
85	20240709	192800	242291530	15600	15600	15600	15600	0
86	20240709	192700	242291530	15600	15600	15600	15600	0
87	20240709	192600	242291530	15600	15600	15600	15600	0
88	20240709	192500	242291530	15600	15600	15600	15600	0
89	20240709	192400	242291530	15600	15600	15600	15600	0
90	20240709	192300	242291530	15600	15600	15600	15600	0
91	20240709	192200	242291530	15600	15600	15600	15600	0
92	20240709	192100	242291530	15600	15600	15600	15600	461
93	20240709	192000	242291530	15600	15600	15600	15600	0
94	20240709	191900	242291530	15600	15600	15600	15600	0
95	20240709	191800	242291530	15600	15600	15600	15600	0
96	20240709	191700	242291530	15600	15600	15600	15600	0
97	20240709	191600	242291530	15600	15600	15600	15600	0
98	20240709	191500	242291530	15600	15600	15600	15600	0
99	20240709	191400	242291530	15600	15600	15600	15600	0
100	20240709	191300	242291530	15600	15600	15600	15600	0
101	20240709	191200	242291530	15600	15600	15600	15600	0
102	20240709	191100	242291530	15600	15600	15600	15600	0
103	20240709	191000	242291530	15600	15600	15600	15600	0
104	20240709	190900	242291530	15600	15600	15600	15600	0
105	20240709	190800	242291530	15600	15600	15600	15600	0
106	20240709	190700	242291530	15600	15600	15600	15600	0
107	20240709	190600	242291530	15600	15600	15600	15600	0
108	20240709	190500	242291530	15600	15600	15600	15600	0
109	20240709	190400	242291530	15600	15600	15600	15600	0
110	20240709	190300	242291530	15600	15600	15600	15600	0
111	20240709	190200	242291530	15600	15600	15600	15600	0
112	20240709	190100	242291530	15600	15600	15600	15600	0
113	20240709	190000	242291530	15600	15600	15600	15600	0
114	20240709	185900	242291530	15600	15600	15600	15600	0
115	20240709	185800	242291530	15600	15600	15600	15600	0
116	20240709	185700	242291530	15600	15600	15600	15600	0
117	20240709	185600	242291530	15600	15600	15600	15600	0
118	20240709	185500	242291530	15600	15600	15600	15600	0
119	20240709	185400	242291530	15600	15600	15600	15600	0
120	20240709	185300	242291530	15600	15600	15600	15600	0
121	20240709	185200	242291530	15600	15600	15600	15600	0
122	20240709	185100	242291530	15600	15600	15600	15600	461
123	20240709	185000	242291530	15600	15600	15600	15600	0
124	20240709	184900	242291530	15600	15600	15600	15600	0
125	20240709	184800	242291530	15600	15600	15600	15600	0
126	20240709	184700	242291530	15600	15600	15600	15600	0
127	20240709	184600	242291530	15600	15600	15600	15600	0
128	20240709	184500	242291530	15600	15600	15600	15600	0
129	20240709	184400	242291530	15600	15600	15600	15600	0
130	20240709	184300	242291530	15600	15600	15600	15600	0
131	20240709	184200	242291530	15600	15600	15600	15600	0
132	20240709	184100	242291530	15600	15600	15600	15600	0
133	20240709	184000	242291530	15600	15600	15600	15600	0
134	20240709	183900	242291530	15600	15600	15600	15600	0
135	20240709	183800	242291530	15600	15600	15600	15600	0
136	20240709	183700	242291530	15600	15600	15600	15600	0
137	20240709	183600	242291530	15600	15600	15600	15600	0
138	20240709	183500	242291530	15600	15600	15600	15600	0
139	20240709	183400	242291530	15600	15600	15600	15600	0
140	20240709	183300	242291530	15600	15600	15600	15600	0
141	20240709	183200	242291530	15600	15600	15600	15600	0
142	20240709	183100	242291530	15600	15600	15600	15600	0
143	20240709	183000	242291530	15600	15600	15600	15600	0
144	20240709	182900	242291530	15600	15600	15600	15600	0
145	20240709	182800	242291530	15600	15600	15600	15600	0
146	20240709	182700	242291530	15600	15600	15600	15600	0
147	20240709	182600	242291530	15600	15600	15600	15600	0
148	20240709	182500	242291530	15600	15600	15600	15600	0
149	20240709	182400	242291530	15600	15600	15600	15600	0
150	20240709	182300	242291530	15600	15600	15600	15600	0
151	20240709	182200	242291530	15600	15600	15600	15600	0
152	20240709	182100	242291530	15600	15600	15600	15600	461
153	20240709	182000	242291530	15600	15600	15600	15600	0
154	20240709	181900	242291530	15600	15600	15600	15600	0
155	20240709	181800	242291530	15600	15600	15600	15600	0
156	20240709	181700	242291530	15600	15600	15600	15600	0
157	20240709	181600	242291530	15600	15600	15600	15600	0
158	20240709	181500	242291530	15600	15600	15600	15600	0
159	20240709	181400	242291530	15600	15600	15600	15600	0
160	20240709	181300	242291530	15600	15600	15600	15600	0
161	20240709	181200	242291530	15600	15600	15600	15600	0
162	20240709	181100	242291530	15600	15600	15600	15600	0
163	20240709	181000	242291530	15600	15600	15600	15600	0
164	20240709	180900	242291530	15600	15600	15600	15600	0
165	20240709	180800	242291530	15600	15600	15600	15600	0
166	20240709	180700	242291530	15600	15600	15600	15600	0
167	20240709	180600	242291530	15600	15600	15600	15600	0
168	20240709	180500	242291530	15600	15600	15600	15600	0
169	20240709	180400	242291530	15600	15600	15600	15600	0
170	20240709	180300	242291530	15600	15600	15600	15600	0
171	20240709	180200	242291530	15600	15600	15600	15600	0
172	20240709	180100	242291530	15600	15600	15600	15600	0
173	20240709	180000	242291530	15600	15600	15600	15600	0
174	20240709	175900	242291530	15600	15600	15600	15600	0
175	20240709	175800	242291530	15600	15600	15600	15600	0
176	20240709	175700	242291530	15600	15600	15600	15600	0
177	20240709	175600	242291530	15600	15600	15600	15600	0
178	20240709	175500	242291530	15600	15600	15600	15600	0
179	20240709	175400	242291530	15600	15600	15600	15600	0
180	20240709	175300	242291530	15600	15600	15600	15600	0
181	20240709	175200	242291530	15600	15600	15600	15600	0
182	20240709	175100	242291530	15600	15600	15600	15600	461
183	20240709	175000	242291530	15600	15600	15600	15600	0
184	20240709	174900	242291530	15600	15600	15600	15600	0
185	20240709	174800	242291530	15600	15600	15600	15600	0
186	20240709	174700	242291530	15600	15600	15600	15600	0
187	20240709	174600	242291530	15600	15600	15600	15600	0
188	20240709	174500	242291530	15600	15600	15600	15600	0
189	20240709	174400	242291530	15600	15600	15600	15600	0
190	20240709	174300	242291530	15600	15600	15600	15600	0
191	20240709	174200	242291530	15600	15600	15600	15600	0
192	20240709	174100	242291530	15600	15600	15600	15600	0
193	20240709	174000	242291530	15600	15600	15600	15600	0
194	20240709	173900	242291530	15600	15600	15600	15600	0
195	20240709	173800	242291530	15600	15600	15600	15600	0
196	20240709	173700	242291530	15600	15600	15600	15600	0
197	20240709	173600	242291530	15600	15600	15600	15600	0
198	20240709	173500	242291530	15600	15600	15600	15600	0
199	20240709	173400	242291530	15600	15600	15600	15600	0
200	20240709	173300	242291530	15600	15600	15600	15600	0
201	20240709	173200	242291530	15600	15600	15600	15600	0
202	20240709	173100	242291530	15600	15600	15600	15600	0
203	20240709	173000	242291530	15600	15600	15600	15600	0
204	20240709	172900	242291530	15600	15600	15600	15600	0
205	20240709	172800	242291530	15600	15600	15600	15600	0
206	20240709	172700	242291530	15600	15600	15600	15600	0
207	20240709	172600	242291530	15600	15600	15600	15600	0
208	20240709	172500	242291530	15600	15600	15600	15600	0
209	20240709	172400	242291530	15600	15600	15600	15600	0
210	20240709	172300	242291530	15600	15600	15600	15600	0
211	20240709	172200	242291530	15600	15600	15600	15600	0
212	20240709	172100	242291530	15600	15600	15600	15600	461
213	20240709	172000	242291530	15600	15600	15600	15600	0
214	20240709	171900	242291530	15600	15600	15600	15600	0
215	20240709	171800	242291530	15600	15600	15600	15600	0
216	20240709	171700	242291530	15600	15600	15600	15600	0
217	20240709	171600	242291530	15600	15600	15600	15600	0
218	20240709	171500	242291530	15600	15600	15600	15600	0
219	20240709	171400	242291530	15600	15600	15600	15600	0
220	20240709	171300	242291530	15600	15600	15600	15600	0
221	20240709	171200	242291530	15600	15600	15600	15600	0
222	20240709	171100	242291530	15600	15600	15600	15600	0
223	20240709	171000	242291530	15600	15600	15600	15600	0
224	20240709	170900	242291530	15600	15600	15600	15600	0
225	20240709	170800	242291530	15600	15600	15600	15600	0
226	20240709	170700	242291530	15600	15600	15600	15600	0
227	20240709	170600	242291530	15600	15600	15600	15600	0
228	20240709	170500	242291530	15600	15600	15600	15600	0
229	20240709	170400	242291530	15600	15600	15600	15600	0
230	20240709	170300	242291530	15600	15600	15600	15600	0
231	20240709	170200	242291530	15600	15600	15600	15600	0
232	20240709	170100	242291530	15600	15600	15600	15600	0
233	20240709	170000	242291530	15600	15600	15600	15600	0
234	20240709	165900	242291530	15600	15600	15600	15600	0
235	20240709	165800	242291530	15600	15600	15600	15600	0
236	20240709	165700	242291530	15600	15600	15600	15600	0
237	20240709	165600	242291530	15600	15600	15600	15600	0
238	20240709	165500	242291530	15600	15600	15600	15600	0
239	20240709	165400	242291530	15600	15600	15600	15600	0
240	20240709	165300	242291530	15600	15600	15600	15600	0
241	20240709	165200	242291530	15600	15600	15600	15600	0
242	20240709	165100	242291530	15600	15600	15600	15600	461
243	20240709	165000	242291530	15600	15600	15600	15600	0
244	20240709	164900	242291530	15600	15600	15600	15600	0
245	20240709	164800	242291530	15600	15600	15600	15600	0
246	20240709	164700	242291530	15600	15600	15600	15600	0
247	20240709	164600	242291530	15600	15600	15600	15600	0
248	20240709	164500	242291530	15600	15600	15600	15600	0
249	20240709	164400	242291530	15600	15600	15600	15600	0
250	20240709	164300	242291530	15600	15600	15600	15600	0
251	20240709	164200	242291530	15600	15600	15600	15600	0
252	20240709	164100	242291530	15600	15600	15600	15600	0
253	20240709	164000	242291530	15600	15600	15600	15600	0
254	20240709	163900	242291530	15600	15600	15600	15600	0
255	20240709	163800	242291530	15600	15600	15600	15600	0
256	20240709	163700	242291530	15600	15600	15600	15600	0
257	20240709	163600	242291530	15600	15600	15600	15600	0
258	20240709	163500	242291530	15600	15600	15600	15600	0
259	20240709	163400	242291530	15600	15600	15600	15600	0
260	20240709	163300	242291530	15600	15600	15600	15600	0
261	20240709	163200	242291530	15600	15600	15600	15600	0
262	20240709	163100	242291530	15600	15600	15600	15600	0
263	20240709	163000	242291530	15600	15600	15600	15600	0
264	20240709	162900	242291530	15600	15600	15600	15600	0
265	20240709	162800	242291530	15600	15600	15600	15600	0
266	20240709	162700	242291530	15600	15600	15600	15600	0
267	20240709	162600	242291530	15600	15600	15600	15600	0
268	20240709	162500	242291530	15600	15600	15600	15600	0
269	20240709	162400	242291530	15600	15600	15600	15600	0
270	20240709	162300	242291530	15600	15600	15600	15600	0
271	20240709	162200	242291530	15600	15600	15600	15600	0
272	20240709	162100	242291530	15600	15600	15600	15600	461
273	20240709	162000	242291530	15600	15600	15600	15600	0
274	20240709	161900	242291530	15600	15600	15600	15600	0
275	20240709	161800	242291530	15600	15600	15600	15600	0
276	20240709	161700	242291530	15600	15600	15600	15600	0
277	20240709	161600	242291530	15600	15600	15600	15600	0
278	20240709	161500	242291530	15600	15600	15600	15600	0
279	20240709	161400	242291530	15600	15600	15600	15600	0
280	20240709	161300	242291530	15600	15600	15600	15600	0
281	20240709	161200	242291530	15600	15600	15600	15600	0
282	20240709	161100	242291530	15600	15600	15600	15600	0
283	20240709	161000	242291530	15600	15600	15600	15600	0
284	20240709	160900	242291530	15600	15600	15600	15600	0
285	20240709	160800	242291530	15600	15600	15600	15600	0
286	20240709	160700	242291530	15600	15600	15600	15600	0
287	20240709	160600	242291530	15600	15600	15600	15600	0
288	20240709	160500	242291530	15600	15600	15600	15600	0
289	20240709	160400	242291530	15600	15600	15600	15600	0
290	20240709	160300	242291530	15600	15600	15600	15600	0
291	20240709	160200	242291530	15600	15600	15600	15600	0
292	20240709	160100	242291530	15600	15600	15600	15600	0
293	20240709	160000	242291530	15600	15600	15600	15600	0
294	20240709	155900	242291530	15600	15600	15600	15600	0
295	20240709	155800	242291530	15600	15600	15600	15600	0
296	20240709	155700	242291530	15600	15600	15600	15600	0
297	20240709	155600	242291530	15600	15600	15600	15600	0
298	20240709	155500	242291530	15600	15600	15600	15600	0
299	20240709	155400	242291530	15600	15600	15600	15600	0
300	20240709	155300	242291530	15600	15600	15600	15600	0
301	20240709	155200	242291530	15600	15600	15600	15600	0
302	20240709	155100	242291530	15600	15600	15600	15600	461
303	20240709	155000	242291530	15600	15600	15600	15600	0
304	20240709	154900	242291530	15600	15600	15600	15600	0
305	20240709	154800	242291530	15600	15600	15600	15600	0
306	20240709	154700	242291530	15600	15600	15600	15600	0
307	20240709	154600	242291530	15600	15600	15600	15600	0
308	20240709	154500	242291530	15600	15600	15600	15600	0
309	20240709	154400	242291530	15600	15600	15600	15600	0
310	20240709	154300	242291530	15600	15600	15600	15600	0
311	20240709	154200	242291530	15600	15600	15600	15600	0
312	20240709	154100	242291530	15600	15600	15600	15600	0
313	20240709	154000	242291530	15600	15600	15600	15600	0
314	20240709	153900	242291530	15600	15600	15600	15600	0
315	20240709	153800	242291530	15600	15600	15600	15600	0
316	20240709	153700	242291530	15600	15600	15600	15600	0
317	20240709	153600	242291530	15600	15600	15600	15600	0
318	20240709	153500	242291530	15600	15600	15600	15600	0
319	20240709	153400	242291530	15600	15600	15600	15600	0
320	20240709	153300	242291530	15600	15600	15600	15600	0
321	20240709	153200	242291530	15600	15600	15600	15600	0
322	20240709	153100	242291530	15600	15600	15600	15600	0
323	20240709	153000	242291530	15600	15600	15600	15600	461
324	20240709	152900	235099930	15590	15590	15590	15590	0
325	20240709	152800	235099930	15590	15590	15590	15590	0
326	20240709	152700	235099930	15590	15590	15590	15590	0
327	20240709	152600	235099930	15590	15590	15590	15590	0
328	20240709	152500	235099930	15590	15590	15590	15590	0
329	20240709	152400	235099930	15590	15590	15590	15590	0
330	20240709	152300	235099930	15590	15590	15590	15590	0
331	20240709	152200	235099930	15590	15590	15590	15590	0
332	20240709	152100	235099930	15590	15590	15590	15590	0
333	20240709	152000	235099930	15590	15590	15590	15590	0
334	20240709	151900	235099930	15590	15590	15590	15590	70
335	20240709	151800	234008630	15600	15600	15600	15600	0
336	20240709	151700	234008630	15600	15600	15600	15600	54
337	20240709	151600	233166230	15600	15600	15600	15600	0
338	20240709	151500	233166230	15600	15600	15600	15600	63
339	20240709	151400	232183430	15600	15600	15600	15600	63
340	20240709	151300	231200630	15580	15580	15580	15580	0
341	20240709	151200	231200630	15580	15580	15580	15580	0
342	20240709	151100	231200630	15580	15630	15630	15580	40
343	20240709	151000	230577380	15590	15600	15600	15590	100
344	20240709	150900	229018100	15640	15640	15640	15640	0
345	20240709	150800	229018100	15640	15590	15640	15590	30
346	20240709	150700	228549400	15650	15650	15650	15650	20
347	20240709	150600	228236400	15590	15590	15590	15590	102
348	20240709	150500	226646220	15650	15650	15650	15650	0
349	20240709	150400	226646220	15650	15650	15650	15650	0
350	20240709	150300	226646220	15650	15650	15650	15650	0
351	20240709	150200	226646220	15650	15650	15650	15650	1
352	20240709	150100	226630570	15630	15630	15630	15630	0
353	20240709	150000	226630570	15630	15630	15630	15630	10
354	20240709	145900	226474270	15630	15630	15630	15630	4
355	20240709	145800	226411750	15630	15630	15630	15630	0
356	20240709	145700	226411750	15630	15630	15630	15630	0
357	20240709	145600	226411750	15630	15630	15630	15630	2
358	20240709	145500	226380490	15650	15650	15650	15650	201
359	20240709	145400	223234840	15630	15630	15630	15630	300
360	20240709	145300	218545840	15650	15640	15650	15640	20
361	20240709	145200	218232900	15630	15630	15630	15630	0
362	20240709	145100	218232900	15630	15630	15630	15630	0
363	20240709	145000	218232900	15630	15630	15630	15630	0
364	20240709	144900	218232900	15630	15630	15630	15630	0
365	20240709	144800	218232900	15630	15630	15630	15630	0
366	20240709	144700	218232900	15630	15630	15630	15630	35
367	20240709	144600	217685850	15650	15650	15650	15650	0
368	20240709	144500	217685850	15650	15650	15650	15650	0
369	20240709	144400	217685850	15650	15640	15650	15640	11
370	20240709	144300	217513800	15640	15640	15640	15640	108
371	20240709	144200	215824680	15640	15630	15640	15630	400
372	20240709	144100	209569180	15630	15630	15630	15630	0
373	20240709	144000	209569180	15630	15630	15630	15630	43
374	20240709	143900	208897090	15630	15630	15630	15630	0
375	20240709	143800	208897090	15630	15630	15630	15630	0
376	20240709	143700	208897090	15630	15630	15630	15630	0
377	20240709	143600	208897090	15630	15630	15630	15630	0
378	20240709	143500	208897090	15630	15630	15630	15630	0
379	20240709	143400	208897090	15630	15630	15630	15630	50
380	20240709	143300	208115590	15640	15640	15640	15640	0
381	20240709	143200	208115590	15640	15640	15640	15640	0
382	20240709	143100	208115590	15640	15640	15640	15640	0
383	20240709	143000	208115590	15640	15640	15640	15640	0
384	20240709	142900	208115590	15640	15640	15640	15640	0
385	20240709	142800	208115590	15640	15640	15640	15640	0
386	20240709	142700	208115590	15640	15640	15640	15640	0
387	20240709	142600	208115590	15640	15640	15640	15640	0
388	20240709	142500	208115590	15640	15640	15640	15640	0
389	20240709	142400	208115590	15640	15640	15640	15640	1
390	20240709	142300	208099950	15640	15640	15640	15640	0
391	20240709	142200	208099950	15640	15640	15640	15640	0
392	20240709	142100	208099950	15640	15640	15640	15640	0
393	20240709	142000	208099950	15640	15640	15640	15640	0
394	20240709	141900	208099950	15640	15640	15640	15640	0
395	20240709	141800	208099950	15640	15640	15640	15640	0
396	20240709	141700	208099950	15640	15640	15640	15640	0
397	20240709	141600	208099950	15640	15640	15640	15640	1
398	20240709	141500	208084310	15640	15640	15640	15640	0
399	20240709	141400	208084310	15640	15640	15640	15640	0
400	20240709	141300	208084310	15640	15640	15640	15640	0
401	20240709	141200	208084310	15640	15640	15640	15640	1
402	20240709	141100	208068670	15570	15570	15570	15570	0
403	20240709	141000	208068670	15570	15570	15570	15570	0
404	20240709	140900	208068670	15570	15570	15570	15570	0
405	20240709	140800	208068670	15570	15570	15570	15570	0
406	20240709	140700	208068670	15570	15640	15640	15570	4
407	20240709	140600	208006320	15570	15570	15570	15570	0
408	20240709	140500	208006320	15570	15600	15600	15560	302
409	20240709	140400	203306600	15640	15640	15640	15640	0
410	20240709	140300	203306600	15640	15640	15640	15640	0
411	20240709	140200	203306600	15640	15640	15640	15640	0
412	20240709	140100	203306600	15640	15640	15640	15640	0
413	20240709	140000	203306600	15640	15640	15640	15640	0
414	20240709	135900	203306600	15640	15640	15640	15640	0
415	20240709	135800	203306600	15640	15640	15640	15640	1
416	20240709	135700	203290960	15620	15620	15620	15620	0
417	20240709	135600	203290960	15620	15620	15620	15620	0
418	20240709	135500	203290960	15620	15620	15620	15620	170
419	20240709	135400	200635560	15620	15620	15620	15620	4
420	20240709	135300	200573080	15610	15610	15610	15610	0
421	20240709	135200	200573080	15610	15610	15610	15610	28
422	20240709	135100	200136000	15610	15610	15610	15610	0
423	20240709	135000	200136000	15610	15610	15610	15610	0
424	20240709	134900	200136000	15610	15610	15610	15610	0
425	20240709	134800	200136000	15610	15610	15610	15610	109
426	20240709	134700	198434510	15610	15620	15620	15610	2
427	20240709	134600	198403280	15620	15620	15620	15620	1
428	20240709	134500	198387660	15600	15600	15600	15600	0
429	20240709	134400	198387660	15600	15600	15600	15600	0
430	20240709	134300	198387660	15600	15600	15600	15600	0
431	20240709	134200	198387660	15600	15600	15600	15600	10
432	20240709	134100	198231660	15600	15600	15600	15600	0
433	20240709	134000	198231660	15600	15580	15600	15580	407
434	20240709	133900	191883740	15600	15600	15600	15600	0
435	20240709	133800	191883740	15600	15600	15600	15600	0
436	20240709	133700	191883740	15600	15600	15600	15600	0
437	20240709	133600	191883740	15600	15600	15600	15600	0
438	20240709	133500	191883740	15600	15600	15600	15600	0
439	20240709	133400	191883740	15600	15600	15600	15600	0
440	20240709	133300	191883740	15600	15600	15600	15600	0
441	20240709	133200	191883740	15600	15600	15600	15600	0
442	20240709	133100	191883740	15600	15600	15600	15600	0
443	20240709	133000	191883740	15600	15600	15600	15600	0
444	20240709	132900	191883740	15600	15600	15600	15600	1
445	20240709	132800	191868140	15600	15600	15600	15600	0
446	20240709	132700	191868140	15600	15600	15600	15600	0
447	20240709	132600	191868140	15600	15600	15600	15600	0
448	20240709	132500	191868140	15600	15600	15600	15600	0
449	20240709	132400	191868140	15600	15600	15600	15600	0
450	20240709	132300	191868140	15600	15600	15600	15600	0
451	20240709	132200	191868140	15600	15600	15600	15600	0
452	20240709	132100	191868140	15600	15600	15600	15600	0
453	20240709	132000	191868140	15600	15600	15600	15600	0
454	20240709	131900	191868140	15600	15590	15600	15590	100
455	20240709	131800	190308960	15590	15590	15590	15590	0
456	20240709	131700	190308960	15590	15590	15590	15590	0
457	20240709	131600	190308960	15590	15590	15590	15590	0
458	20240709	131500	190308960	15590	15580	15590	15580	73
459	20240709	131400	189170940	15580	15580	15580	15580	0
460	20240709	131300	189170940	15580	15580	15580	15580	0
461	20240709	131200	189170940	15580	15580	15580	15580	100
462	20240709	131100	187612940	15570	15570	15570	15570	5
463	20240709	131000	187535090	15570	15560	15570	15560	234
464	20240709	130900	183893160	15560	15560	15560	15560	0
465	20240709	130800	183893160	15560	15560	15560	15560	0
466	20240709	130700	183893160	15560	15560	15560	15560	0
467	20240709	130600	183893160	15560	15560	15560	15560	0
468	20240709	130500	183893160	15560	15560	15560	15560	0
469	20240709	130400	183893160	15560	15560	15560	15560	0
470	20240709	130300	183893160	15560	15560	15560	15560	0
471	20240709	130200	183893160	15560	15560	15560	15560	0
472	20240709	130100	183893160	15560	15560	15560	15560	0
473	20240709	130000	183893160	15560	15560	15560	15560	0
474	20240709	125900	183893160	15560	15560	15560	15560	0
475	20240709	125800	183893160	15560	15560	15560	15560	0
476	20240709	125700	183893160	15560	15560	15560	15560	0
477	20240709	125600	183893160	15560	15560	15560	15560	77
478	20240709	125500	182695040	15560	15570	15570	15560	244
479	20240709	125400	178896400	15570	15570	15570	15570	1
480	20240709	125300	178880830	15560	15560	15560	15560	0
481	20240709	125200	178880830	15560	15560	15560	15560	0
482	20240709	125100	178880830	15560	15520	15560	15520	869
483	20240709	125000	165368820	15510	15510	15510	15510	0
484	20240709	124900	165368820	15510	15510	15510	15510	0
485	20240709	124800	165368820	15510	15510	15510	15510	0
486	20240709	124700	165368820	15510	15510	15510	15510	0
487	20240709	124600	165368820	15510	15510	15510	15510	0
488	20240709	124500	165368820	15510	15510	15510	15510	264
489	20240709	124400	161274180	15520	15520	15520	15520	0
490	20240709	124300	161274180	15520	15520	15520	15520	0
491	20240709	124200	161274180	15520	15510	15520	15510	19
492	20240709	124100	160979480	15510	15510	15510	15510	800
493	20240709	124000	148571480	15520	15510	15520	15510	204
494	20240709	123900	145406580	15510	15510	15510	15510	0
495	20240709	123800	145406580	15510	15510	15510	15510	0
496	20240709	123700	145406580	15510	15510	15510	15510	0
497	20240709	123600	145406580	15510	15520	15520	15510	2
498	20240709	123500	145375550	15530	15530	15530	15530	0
499	20240709	123400	145375550	15530	15530	15530	15530	0
500	20240709	123300	145375550	15530	15530	15530	15530	0
501	20240709	123200	145375550	15530	15530	15530	15530	0
502	20240709	123100	145375550	15530	15530	15530	15530	0
503	20240709	123000	145375550	15530	15530	15530	15530	0
504	20240709	122900	145375550	15530	15530	15530	15530	0
505	20240709	122800	145375550	15530	15530	15530	15530	0
506	20240709	122700	145375550	15530	15530	15530	15530	0
507	20240709	122600	145375550	15530	15530	15530	15530	0
508	20240709	122500	145375550	15530	15530	15530	15530	0
509	20240709	122400	145375550	15530	15530	15530	15530	0
510	20240709	122300	145375550	15530	15530	15530	15530	0
511	20240709	122200	145375550	15530	15530	15530	15530	0
512	20240709	122100	145375550	15530	15530	15530	15530	1
513	20240709	122000	145360020	15480	15480	15480	15480	0
514	20240709	121900	145360020	15480	15480	15480	15480	0
515	20240709	121800	145360020	15480	15480	15480	15480	0
516	20240709	121700	145360020	15480	15480	15480	15480	0
517	20240709	121600	145360020	15480	15480	15480	15480	0
518	20240709	121500	145360020	15480	15480	15480	15480	0
519	20240709	121400	145360020	15480	15480	15480	15480	1
520	20240709	121300	145344540	15480	15480	15480	15480	100
521	20240709	121200	143796540	15480	15480	15480	15480	0
522	20240709	121100	143796540	15480	15510	15510	15480	250
523	20240709	121000	139923300	15540	15540	15540	15540	0
524	20240709	120900	139923300	15540	15540	15540	15540	0
525	20240709	120800	139923300	15540	15540	15540	15540	0
526	20240709	120700	139923300	15540	15540	15540	15540	0
527	20240709	120600	139923300	15540	15540	15540	15540	0
528	20240709	120500	139923300	15540	15540	15540	15540	0
529	20240709	120400	139923300	15540	15540	15540	15540	0
530	20240709	120300	139923300	15540	15540	15540	15540	0
531	20240709	120200	139923300	15540	15540	15540	15540	0
532	20240709	120100	139923300	15540	15540	15540	15540	1
533	20240709	120000	139907760	15490	15490	15490	15490	0
534	20240709	115900	139907760	15490	15490	15490	15490	0
535	20240709	115800	139907760	15490	15490	15490	15490	0
536	20240709	115700	139907760	15490	15490	15490	15490	0
537	20240709	115600	139907760	15490	15490	15490	15490	21
538	20240709	115500	139582470	15540	15540	15540	15540	0
539	20240709	115400	139582470	15540	15540	15540	15540	0
540	20240709	115300	139582470	15540	15540	15540	15540	0
541	20240709	115200	139582470	15540	15540	15540	15540	0
542	20240709	115100	139582470	15540	15540	15540	15540	0
543	20240709	115000	139582470	15540	15530	15540	15530	106
544	20240709	114900	137935730	15540	15540	15540	15540	0
545	20240709	114800	137935730	15540	15540	15540	15540	0
546	20240709	114700	137935730	15540	15540	15540	15540	0
547	20240709	114600	137935730	15540	15540	15540	15540	0
548	20240709	114500	137935730	15540	15540	15540	15540	0
549	20240709	114400	137935730	15540	15540	15540	15540	0
550	20240709	114300	137935730	15540	15540	15540	15540	1
551	20240709	114200	137920190	15520	15520	15520	15520	0
552	20240709	114100	137920190	15520	15520	15520	15520	0
553	20240709	114000	137920190	15520	15510	15520	15510	500
554	20240709	113900	130162150	15450	15450	15450	15450	0
555	20240709	113800	130162150	15450	15450	15450	15450	0
556	20240709	113700	130162150	15450	15450	15450	15450	0
557	20240709	113600	130162150	15450	15450	15450	15450	0
558	20240709	113500	130162150	15450	15460	15460	15450	1417
559	20240709	113400	108265330	15460	15460	15460	15460	0
560	20240709	113300	108265330	15460	15460	15460	15460	0
561	20240709	113200	108265330	15460	15460	15460	15460	0
562	20240709	113100	108265330	15460	15460	15460	15460	0
563	20240709	113000	108265330	15460	15460	15460	15460	0
564	20240709	112900	108265330	15460	15460	15460	15460	0
565	20240709	112800	108265330	15460	15460	15460	15460	0
566	20240709	112700	108265330	15460	15460	15460	15460	0
567	20240709	112600	108265330	15460	15490	15490	15460	469
568	20240709	112500	101011140	15500	15500	15500	15500	0
569	20240709	112400	101011140	15500	15500	15500	15500	0
570	20240709	112300	101011140	15500	15500	15500	15500	0
571	20240709	112200	101011140	15500	15500	15500	15500	0
572	20240709	112100	101011140	15500	15500	15500	15500	0
573	20240709	112000	101011140	15500	15500	15500	15500	12
574	20240709	111900	100825140	15510	15510	15510	15510	0
575	20240709	111800	100825140	15510	15510	15510	15510	0
576	20240709	111700	100825140	15510	15510	15510	15510	0
577	20240709	111600	100825140	15510	15510	15510	15510	0
578	20240709	111500	100825140	15510	15510	15510	15510	0
579	20240709	111400	100825140	15510	15510	15510	15510	0
580	20240709	111300	100825140	15510	15510	15510	15510	0
581	20240709	111200	100825140	15510	15510	15510	15510	54
582	20240709	111100	99987600	15560	15560	15560	15560	0
583	20240709	111000	99987600	15560	15560	15560	15560	0
584	20240709	110900	99987600	15560	15560	15560	15560	0
585	20240709	110800	99987600	15560	15560	15560	15560	0
586	20240709	110700	99987600	15560	15560	15560	15560	0
587	20240709	110600	99987600	15560	15560	15560	15560	0
588	20240709	110500	99987600	15560	15540	15560	15540	846
589	20240709	110400	86827130	15540	15540	15540	15540	0
590	20240709	110300	86827130	15540	15540	15540	15540	0
591	20240709	110200	86827130	15540	15540	15540	15540	10
592	20240709	110100	86671730	15550	15550	15550	15550	0
593	20240709	110000	86671730	15550	15550	15550	15550	0
594	20240709	105900	86671730	15550	15550	15550	15550	0
595	20240709	105800	86671730	15550	15550	15550	15550	0
596	20240709	105700	86671730	15550	15550	15550	15550	0
597	20240709	105600	86671730	15550	15550	15550	15550	0
598	20240709	105500	86671730	15550	15550	15550	15550	0
599	20240709	105400	86671730	15550	15550	15550	15550	0
600	20240709	105300	86671730	15550	15550	15550	15550	0
601	20240709	105200	86671730	15550	15550	15550	15550	0
602	20240709	105100	86671730	15550	15550	15550	15550	0
603	20240709	105000	86671730	15550	15550	15550	15550	0
604	20240709	104900	86671730	15550	15550	15550	15550	0
605	20240709	104800	86671730	15550	15550	15550	15550	0
606	20240709	104700	86671730	15550	15550	15550	15550	0
607	20240709	104600	86671730	15550	15550	15550	15550	0
608	20240709	104500	86671730	15550	15550	15550	15550	0
609	20240709	104400	86671730	15550	15550	15550	15550	0
610	20240709	104300	86671730	15550	15550	15550	15550	0
611	20240709	104200	86671730	15550	15550	15550	15550	0
612	20240709	104100	86671730	15550	15550	15550	15550	0
613	20240709	104000	86671730	15550	15550	15550	15550	0
614	20240709	103900	86671730	15550	15550	15550	15550	0
615	20240709	103800	86671730	15550	15550	15550	15550	0
616	20240709	103700	86671730	15550	15550	15550	15550	0
617	20240709	103600	86671730	15550	15540	15550	15540	76
618	20240709	103500	85490440	15540	15540	15540	15540	0
619	20240709	103400	85490440	15540	15540	15540	15540	0
620	20240709	103300	85490440	15540	15540	15540	15540	0
621	20240709	103200	85490440	15540	15540	15540	15540	0
622	20240709	103100	85490440	15540	15490	15540	15490	156
623	20240709	103000	83072600	15490	15490	15490	15490	29
624	20240709	102900	82623390	15490	15490	15490	15490	97
625	20240709	102800	81120860	15490	15490	15490	15490	38
626	20240709	102700	80532240	15490	15540	15540	15490	86
627	20240709	102600	79199950	15550	15550	15550	15550	2
628	20240709	102500	79168850	15550	15550	15550	15550	0
629	20240709	102400	79168850	15550	15550	15550	15550	0
630	20240709	102300	79168850	15550	15550	15550	15550	1
631	20240709	102200	79153300	15500	15500	15500	15500	0
632	20240709	102100	79153300	15500	15500	15500	15500	10
633	20240709	102000	78998300	15500	15500	15500	15500	28
634	20240709	101900	78564300	15500	15500	15500	15500	0
635	20240709	101800	78564300	15500	15500	15500	15500	698
636	20240709	101700	67745300	15550	15550	15550	15550	50
637	20240709	101600	66967800	15550	15550	15550	15550	0
638	20240709	101500	66967800	15550	15550	15550	15550	0
639	20240709	101400	66967800	15550	15550	15550	15550	0
640	20240709	101300	66967800	15550	15550	15550	15550	0
641	20240709	101200	66967800	15550	15550	15550	15550	0
642	20240709	101100	66967800	15550	15550	15550	15550	0
643	20240709	101000	66967800	15550	15550	15550	15550	0
644	20240709	100900	66967800	15550	15550	15550	15550	0
645	20240709	100800	66967800	15550	15550	15550	15550	0
646	20240709	100700	66967800	15550	15550	15550	15550	0
647	20240709	100600	66967800	15550	15550	15550	15550	0
648	20240709	100500	66967800	15550	15550	15550	15550	1
649	20240709	100400	66952250	15550	15550	15550	15550	0
650	20240709	100300	66952250	15550	15550	15550	15550	1
651	20240709	100200	66936700	15550	15550	15550	15550	0
652	20240709	100100	66936700	15550	15550	15550	15550	0
653	20240709	100000	66936700	15550	15550	15550	15550	1
654	20240709	095900	66921150	15550	15550	15550	15550	0
655	20240709	095800	66921150	15550	15550	15550	15550	0
656	20240709	095700	66921150	15550	15500	15550	15500	101
657	20240709	095600	65355600	15550	15550	15550	15550	1
658	20240709	095500	65340050	15550	15510	15550	15510	387
659	20240709	095400	59337640	15510	15510	15510	15510	1
660	20240709	095300	59322130	15510	15510	15510	15510	0
661	20240709	095200	59322130	15510	15510	15510	15510	0
662	20240709	095100	59322130	15510	15510	15510	15510	113
663	20240709	095000	57569500	15550	15550	15550	15550	5
664	20240709	094900	57491750	15540	15540	15540	15540	0
665	20240709	094800	57491750	15540	15530	15540	15530	44
666	20240709	094700	56808090	15540	15540	15540	15540	2
667	20240709	094600	56777010	15540	15530	15540	15530	2
668	20240709	094500	56745940	15530	15530	15530	15530	0
669	20240709	094400	56745940	15530	15530	15530	15530	0
670	20240709	094300	56745940	15530	15530	15530	15530	0
671	20240709	094200	56745940	15530	15540	15540	15530	344
672	20240709	094100	51403590	15550	15550	15550	15550	0
673	20240709	094000	51403590	15550	15550	15550	15550	0
674	20240709	093900	51403590	15550	15550	15550	15550	0
675	20240709	093800	51403590	15550	15550	15550	15550	0
676	20240709	093700	51403590	15550	15550	15550	15550	0
677	20240709	093600	51403590	15550	15550	15550	15550	1
678	20240709	093500	51388040	15560	15560	15560	15560	0
679	20240709	093400	51388040	15560	15560	15560	15560	0
680	20240709	093300	51388040	15560	15560	15560	15560	0
681	20240709	093200	51388040	15560	15560	15560	15560	2
682	20240709	093100	51356920	15490	15490	15490	15490	510
683	20240709	093000	43457020	15490	15490	15490	15490	0
684	20240709	092900	43457020	15490	15560	15570	15100	1319
685	20240709	092800	23245420	15560	15560	15560	15560	105
686	20240709	092700	21611620	15560	15560	15560	15560	0
687	20240709	092600	21611620	15560	15560	15560	15560	0
688	20240709	092500	21611620	15560	15560	15560	15560	0
689	20240709	092400	21611620	15560	15560	15560	15560	169
690	20240709	092300	18981980	15560	15560	15560	15560	500
691	20240709	092200	11201980	15560	15560	15560	15560	1
692	20240709	092100	11186420	15560	15560	15560	15560	0
693	20240709	092000	11186420	15560	15560	15560	15560	1
694	20240709	091900	11170860	15560	15560	15560	15560	0
695	20240709	091800	11170860	15560	15560	15560	15560	20
696	20240709	091700	10859660	15560	15560	15560	15560	161
697	20240709	091600	8354500	15550	15550	15550	15550	1
698	20240709	091500	8338950	15570	15570	15570	15570	0
699	20240709	091400	8338950	15570	15570	15570	15570	0
700	20240709	091300	8338950	15570	15570	15570	15570	0
701	20240709	091200	8338950	15570	15570	15570	15570	0
702	20240709	091100	8338950	15570	15570	15570	15570	0
703	20240709	091000	8338950	15570	15570	15570	15570	16
704	20240709	090900	8089830	15570	15570	15570	15570	0
705	20240709	090800	8089830	15570	15570	15570	15570	0
706	20240709	090700	8089830	15570	15570	15570	15570	179
707	20240709	090600	5302800	15570	15570	15570	15570	0
708	20240709	090500	5302800	15570	15560	15570	15560	83
709	20240709	090400	4011310	15560	15560	15560	15560	1
710	20240709	090300	3995750	15570	15570	15570	15570	0
711	20240709	090200	3995750	15570	15570	15570	15570	200
712	20240709	090100	881750	15570	15570	15570	15570	0
713	20240709	090000	881750	15570	15490	15570	15460	57