KissMeData/007810/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185100	959092730	15690	15690	15690	15690	1421
3	20240715	185000	959092730	15690	15690	15690	15690	0
4	20240715	184900	959092730	15690	15690	15690	15690	0
5	20240715	184800	959092730	15690	15690	15690	15690	0
6	20240715	184700	959092730	15690	15690	15690	15690	0
7	20240715	184600	959092730	15690	15690	15690	15690	0
8	20240715	184500	959092730	15690	15690	15690	15690	0
9	20240715	184400	959092730	15690	15690	15690	15690	0
10	20240715	184300	959092730	15690	15690	15690	15690	0
11	20240715	184200	959092730	15690	15690	15690	15690	0
12	20240715	184100	959092730	15690	15690	15690	15690	0
13	20240715	184000	959092730	15690	15690	15690	15690	0
14	20240715	183900	959092730	15690	15690	15690	15690	0
15	20240715	183800	959092730	15690	15690	15690	15690	0
16	20240715	183700	959092730	15690	15690	15690	15690	0
17	20240715	183600	959092730	15690	15690	15690	15690	0
18	20240715	183500	959092730	15690	15690	15690	15690	0
19	20240715	183400	959092730	15690	15690	15690	15690	0
20	20240715	183300	959092730	15690	15690	15690	15690	0
21	20240715	183200	959092730	15690	15690	15690	15690	0
22	20240715	183100	959092730	15690	15690	15690	15690	0
23	20240715	183000	959092730	15690	15690	15690	15690	0
24	20240715	182900	959092730	15690	15690	15690	15690	0
25	20240715	182800	959092730	15690	15690	15690	15690	0
26	20240715	182700	959092730	15690	15690	15690	15690	0
27	20240715	182600	959092730	15690	15690	15690	15690	0
28	20240715	182500	959092730	15690	15690	15690	15690	0
29	20240715	182400	959092730	15690	15690	15690	15690	0
30	20240715	182300	959092730	15690	15690	15690	15690	0
31	20240715	182200	959092730	15690	15690	15690	15690	0
32	20240715	182100	959092730	15690	15690	15690	15690	1421
33	20240715	182000	959092730	15690	15690	15690	15690	0
34	20240715	181900	959092730	15690	15690	15690	15690	0
35	20240715	181800	959092730	15690	15690	15690	15690	0
36	20240715	181700	959092730	15690	15690	15690	15690	0
37	20240715	181600	959092730	15690	15690	15690	15690	0
38	20240715	181500	959092730	15690	15690	15690	15690	0
39	20240715	181400	959092730	15690	15690	15690	15690	0
40	20240715	181300	959092730	15690	15690	15690	15690	0
41	20240715	181200	959092730	15690	15690	15690	15690	0
42	20240715	181100	959092730	15690	15690	15690	15690	0
43	20240715	181000	959092730	15690	15690	15690	15690	0
44	20240715	180900	959092730	15690	15690	15690	15690	0
45	20240715	180800	959092730	15690	15690	15690	15690	0
46	20240715	180700	959092730	15690	15690	15690	15690	0
47	20240715	180600	959092730	15690	15690	15690	15690	0
48	20240715	180500	959092730	15690	15690	15690	15690	0
49	20240715	180400	959092730	15690	15690	15690	15690	0
50	20240715	180300	959092730	15690	15690	15690	15690	0
51	20240715	180200	959092730	15690	15690	15690	15690	0
52	20240715	180100	959092730	15690	15690	15690	15690	0
53	20240715	180000	959092730	15690	15690	15690	15690	0
54	20240715	175900	959092730	15690	15690	15690	15690	0
55	20240715	175800	959092730	15690	15690	15690	15690	0
56	20240715	175700	959092730	15690	15690	15690	15690	0
57	20240715	175600	959092730	15690	15690	15690	15690	0
58	20240715	175500	959092730	15690	15690	15690	15690	0
59	20240715	175400	959092730	15690	15690	15690	15690	0
60	20240715	175300	959092730	15690	15690	15690	15690	0
61	20240715	175200	959092730	15690	15690	15690	15690	0
62	20240715	175100	959092730	15690	15690	15690	15690	1421
63	20240715	175000	959092730	15690	15690	15690	15690	0
64	20240715	174900	959092730	15690	15690	15690	15690	0
65	20240715	174800	959092730	15690	15690	15690	15690	0
66	20240715	174700	959092730	15690	15690	15690	15690	0
67	20240715	174600	959092730	15690	15690	15690	15690	0
68	20240715	174500	959092730	15690	15690	15690	15690	0
69	20240715	174400	959092730	15690	15690	15690	15690	0
70	20240715	174300	959092730	15690	15690	15690	15690	0
71	20240715	174200	959092730	15690	15690	15690	15690	0
72	20240715	174100	959092730	15690	15690	15690	15690	0
73	20240715	174000	959092730	15690	15690	15690	15690	0
74	20240715	173900	959092730	15690	15690	15690	15690	0
75	20240715	173800	959092730	15690	15690	15690	15690	0
76	20240715	173700	959092730	15690	15690	15690	15690	0
77	20240715	173600	959092730	15690	15690	15690	15690	0
78	20240715	173500	959092730	15690	15690	15690	15690	0
79	20240715	173400	959092730	15690	15690	15690	15690	0
80	20240715	173300	959092730	15690	15690	15690	15690	0
81	20240715	173200	959092730	15690	15690	15690	15690	0
82	20240715	173100	959092730	15690	15690	15690	15690	0
83	20240715	173000	959092730	15690	15690	15690	15690	0
84	20240715	172900	959092730	15690	15690	15690	15690	0
85	20240715	172800	959092730	15690	15690	15690	15690	0
86	20240715	172700	959092730	15690	15690	15690	15690	0
87	20240715	172600	959092730	15690	15690	15690	15690	0
88	20240715	172500	959092730	15690	15690	15690	15690	0
89	20240715	172400	959092730	15690	15690	15690	15690	0
90	20240715	172300	959092730	15690	15690	15690	15690	0
91	20240715	172200	959092730	15690	15690	15690	15690	0
92	20240715	172100	959092730	15690	15690	15690	15690	1421
93	20240715	172000	959092730	15690	15690	15690	15690	0
94	20240715	171900	959092730	15690	15690	15690	15690	0
95	20240715	171800	959092730	15690	15690	15690	15690	0
96	20240715	171700	959092730	15690	15690	15690	15690	0
97	20240715	171600	959092730	15690	15690	15690	15690	0
98	20240715	171500	959092730	15690	15690	15690	15690	0
99	20240715	171400	959092730	15690	15690	15690	15690	0
100	20240715	171300	959092730	15690	15690	15690	15690	0
101	20240715	171200	959092730	15690	15690	15690	15690	0
102	20240715	171100	959092730	15690	15690	15690	15690	0
103	20240715	171000	959092730	15690	15690	15690	15690	0
104	20240715	170900	959092730	15690	15690	15690	15690	0
105	20240715	170800	959092730	15690	15690	15690	15690	0
106	20240715	170700	959092730	15690	15690	15690	15690	0
107	20240715	170600	959092730	15690	15690	15690	15690	0
108	20240715	170500	959092730	15690	15690	15690	15690	0
109	20240715	170400	959092730	15690	15690	15690	15690	0
110	20240715	170300	959092730	15690	15690	15690	15690	0
111	20240715	170200	959092730	15690	15690	15690	15690	0
112	20240715	170100	959092730	15690	15690	15690	15690	0
113	20240715	170000	959092730	15690	15690	15690	15690	0
114	20240715	165900	959092730	15690	15690	15690	15690	0
115	20240715	165800	959092730	15690	15690	15690	15690	0
116	20240715	165700	959092730	15690	15690	15690	15690	0
117	20240715	165600	959092730	15690	15690	15690	15690	0
118	20240715	165500	959092730	15690	15690	15690	15690	0
119	20240715	165400	959092730	15690	15690	15690	15690	0
120	20240715	165300	959092730	15690	15690	15690	15690	0
121	20240715	165200	959092730	15690	15690	15690	15690	0
122	20240715	165100	959092730	15690	15690	15690	15690	1421
123	20240715	165000	959092730	15690	15690	15690	15690	0
124	20240715	164900	959092730	15690	15690	15690	15690	0
125	20240715	164800	959092730	15690	15690	15690	15690	0
126	20240715	164700	959092730	15690	15690	15690	15690	0
127	20240715	164600	959092730	15690	15690	15690	15690	0
128	20240715	164500	959092730	15690	15690	15690	15690	0
129	20240715	164400	959092730	15690	15690	15690	15690	0
130	20240715	164300	959092730	15690	15690	15690	15690	0
131	20240715	164200	959092730	15690	15690	15690	15690	0
132	20240715	164100	959092730	15690	15690	15690	15690	0
133	20240715	164000	959092730	15690	15690	15690	15690	0
134	20240715	163900	959092730	15690	15690	15690	15690	0
135	20240715	163800	959092730	15690	15690	15690	15690	0
136	20240715	163700	959092730	15690	15690	15690	15690	0
137	20240715	163600	959092730	15690	15690	15690	15690	0
138	20240715	163500	959092730	15690	15690	15690	15690	0
139	20240715	163400	959092730	15690	15690	15690	15690	0
140	20240715	163300	959092730	15690	15690	15690	15690	0
141	20240715	163200	959092730	15690	15690	15690	15690	0
142	20240715	163100	959092730	15690	15690	15690	15690	0
143	20240715	163000	959092730	15690	15690	15690	15690	0
144	20240715	162900	959092730	15690	15690	15690	15690	0
145	20240715	162800	959092730	15690	15690	15690	15690	0
146	20240715	162700	959092730	15690	15690	15690	15690	0
147	20240715	162600	959092730	15690	15690	15690	15690	0
148	20240715	162500	959092730	15690	15690	15690	15690	0
149	20240715	162400	959092730	15690	15690	15690	15690	0
150	20240715	162300	959092730	15690	15690	15690	15690	0
151	20240715	162200	959092730	15690	15690	15690	15690	0
152	20240715	162100	959092730	15690	15690	15690	15690	1421
153	20240715	162000	959092730	15690	15690	15690	15690	0
154	20240715	161900	959092730	15690	15690	15690	15690	0
155	20240715	161800	959092730	15690	15690	15690	15690	0
156	20240715	161700	959092730	15690	15690	15690	15690	0
157	20240715	161600	959092730	15690	15690	15690	15690	0
158	20240715	161500	959092730	15690	15690	15690	15690	0
159	20240715	161400	959092730	15690	15690	15690	15690	0
160	20240715	161300	959092730	15690	15690	15690	15690	0
161	20240715	161200	959092730	15690	15690	15690	15690	0
162	20240715	161100	959092730	15690	15690	15690	15690	0
163	20240715	161000	959092730	15690	15690	15690	15690	0
164	20240715	160900	959092730	15690	15690	15690	15690	0
165	20240715	160800	959092730	15690	15690	15690	15690	0
166	20240715	160700	959092730	15690	15690	15690	15690	0
167	20240715	160600	959092730	15690	15690	15690	15690	0
168	20240715	160500	959092730	15690	15690	15690	15690	0
169	20240715	160400	959092730	15690	15690	15690	15690	0
170	20240715	160300	959092730	15690	15690	15690	15690	0
171	20240715	160200	959092730	15690	15690	15690	15690	0
172	20240715	160100	959092730	15690	15690	15690	15690	0
173	20240715	160000	959092730	15690	15690	15690	15690	0
174	20240715	155900	959092730	15690	15690	15690	15690	0
175	20240715	155800	959092730	15690	15690	15690	15690	0
176	20240715	155700	959092730	15690	15690	15690	15690	0
177	20240715	155600	959092730	15690	15690	15690	15690	0
178	20240715	155500	959092730	15690	15690	15690	15690	0
179	20240715	155400	959092730	15690	15690	15690	15690	0
180	20240715	155300	959092730	15690	15690	15690	15690	0
181	20240715	155200	959092730	15690	15690	15690	15690	0
182	20240715	155100	959092730	15690	15690	15690	15690	1421
183	20240715	155000	959092730	15690	15690	15690	15690	0
184	20240715	154900	959092730	15690	15690	15690	15690	0
185	20240715	154800	959092730	15690	15690	15690	15690	0
186	20240715	154700	959092730	15690	15690	15690	15690	0
187	20240715	154600	959092730	15690	15690	15690	15690	0
188	20240715	154500	959092730	15690	15690	15690	15690	0
189	20240715	154400	959092730	15690	15690	15690	15690	0
190	20240715	154300	959092730	15690	15690	15690	15690	0
191	20240715	154200	959092730	15690	15690	15690	15690	0
192	20240715	154100	959092730	15690	15690	15690	15690	0
193	20240715	154000	959092730	15690	15690	15690	15690	0
194	20240715	153900	959092730	15690	15690	15690	15690	0
195	20240715	153800	959092730	15690	15690	15690	15690	0
196	20240715	153700	959092730	15690	15690	15690	15690	0
197	20240715	153600	959092730	15690	15690	15690	15690	0
198	20240715	153500	959092730	15690	15690	15690	15690	0
199	20240715	153400	959092730	15690	15690	15690	15690	0
200	20240715	153300	959092730	15690	15690	15690	15690	0
201	20240715	153200	959092730	15690	15690	15690	15690	0
202	20240715	153100	959092730	15690	15690	15690	15690	0
203	20240715	153000	959092730	15690	15690	15690	15690	1421
204	20240715	152900	936797240	15690	15690	15690	15690	0
205	20240715	152800	936797240	15690	15690	15690	15690	0
206	20240715	152700	936797240	15690	15690	15690	15690	0
207	20240715	152600	936797240	15690	15690	15690	15690	0
208	20240715	152500	936797240	15690	15690	15690	15690	0
209	20240715	152400	936797240	15690	15690	15690	15690	0
210	20240715	152300	936797240	15690	15690	15690	15690	0
211	20240715	152200	936797240	15690	15690	15690	15690	0
212	20240715	152100	936797240	15690	15690	15690	15690	0
213	20240715	152000	936797240	15690	15690	15690	15690	0
214	20240715	151900	936797240	15690	15660	15690	15660	732
215	20240715	151800	925321940	15670	15670	15680	15670	140
216	20240715	151700	923127520	15680	15680	15680	15670	81
217	20240715	151600	921857680	15670	15670	15670	15670	0
218	20240715	151500	921857680	15670	15670	15670	15670	64
219	20240715	151400	920854800	15670	15680	15680	15670	182
220	20240715	151300	918002810	15670	15670	15670	15670	166
221	20240715	151200	915401590	15660	15660	15660	15660	102
222	20240715	151100	913804270	15660	15660	15660	15660	150
223	20240715	151000	911455270	15660	15650	15660	15650	156
224	20240715	150900	909012320	15660	15660	15660	15660	95
225	20240715	150800	907524620	15660	15660	15660	15650	270
226	20240715	150700	903296470	15660	15660	15660	15660	1
227	20240715	150600	903280810	15660	15660	15660	15660	53
228	20240715	150500	902450830	15660	15670	15670	15660	208
229	20240715	150400	899192220	15690	15680	15690	15680	385
230	20240715	150300	893155320	15670	15670	15670	15670	146
231	20240715	150200	890867500	15670	15660	15670	15660	13
232	20240715	150100	890663900	15660	15670	15670	15660	500
233	20240715	150000	882833300	15670	15670	15670	15670	2
234	20240715	145900	882801960	15670	15670	15680	15670	45
235	20240715	145800	882096790	15670	15670	15670	15670	89
236	20240715	145700	880702160	15670	15660	15670	15660	147
237	20240715	145600	878400090	15670	15680	15680	15670	12
238	20240715	145500	878211970	15690	15690	15690	15690	235
239	20240715	145400	874524820	15690	15690	15690	15690	2
240	20240715	145300	874493440	15650	15660	15680	15650	186
241	20240715	145200	871579310	15660	15660	15660	15660	100
242	20240715	145100	870013310	15690	15690	15690	15690	0
243	20240715	145000	870013310	15690	15690	15690	15690	4
244	20240715	144900	869950550	15660	15660	15660	15660	0
245	20240715	144800	869950550	15660	15650	15660	15650	62
246	20240715	144700	868979750	15660	15690	15690	15660	229
247	20240715	144600	865391720	15660	15700	15700	15660	448
248	20240715	144500	858369820	15690	15690	15690	15690	7
249	20240715	144400	858259990	15680	15690	15690	15680	43
250	20240715	144300	857585520	15700	15700	15700	15700	27
251	20240715	144200	857161620	15680	15700	15700	15680	186
252	20240715	144100	854244730	15700	15690	15700	15690	367
253	20240715	144000	848485900	15700	15690	15700	15690	41
254	20240715	143900	847842580	15690	15680	15690	15680	193
255	20240715	143800	844814930	15680	15680	15680	15680	22
256	20240715	143700	844469970	15680	15690	15690	15680	46
257	20240715	143600	843748330	15690	15690	15690	15690	3
258	20240715	143500	843701260	15690	15680	15690	15680	116
259	20240715	143400	841881740	15680	15680	15680	15680	190
260	20240715	143300	838902540	15690	15690	15690	15690	4
261	20240715	143200	838839780	15690	15690	15690	15690	4
262	20240715	143100	838777020	15680	15680	15680	15680	11
263	20240715	143000	838604540	15690	15690	15690	15690	4
264	20240715	142900	838541780	15680	15680	15680	15680	17
265	20240715	142800	838275220	15680	15680	15680	15680	19
266	20240715	142700	837977300	15680	15680	15680	15680	18
267	20240715	142600	837695060	15670	15670	15670	15670	127
268	20240715	142500	835704970	15670	15670	15670	15670	0
269	20240715	142400	835704970	15670	15670	15670	15670	9
270	20240715	142300	835563940	15670	15670	15670	15670	1
271	20240715	142200	835548270	15680	15700	15700	15680	102
272	20240715	142100	833948890	15710	15710	15710	15710	0
273	20240715	142000	833948890	15710	15710	15710	15710	0
274	20240715	141900	833948890	15710	15710	15710	15710	183
275	20240715	141800	831073960	15700	15690	15700	15680	406
276	20240715	141700	824702570	15670	15670	15670	15670	10
277	20240715	141600	824545870	15670	15680	15690	15670	486
278	20240715	141500	816924810	15680	15650	15680	15650	237
279	20240715	141400	813212090	15680	15660	15680	15660	306
280	20240715	141300	808417320	15660	15640	15660	15640	832
281	20240715	141200	795398500	15640	15630	15640	15620	28
282	20240715	141100	794960880	15630	15630	15630	15630	360
283	20240715	141000	789334080	15630	15610	15630	15610	136
284	20240715	140900	787210230	15610	15610	15610	15610	387
285	20240715	140800	781169160	15620	15620	15620	15620	101
286	20240715	140700	779591540	15620	15620	15620	15620	3
287	20240715	140600	779544680	15610	15620	15620	15610	8
288	20240715	140500	779419790	15620	15620	15620	15620	68
289	20240715	140400	778357630	15600	15590	15600	15590	1119
290	20240715	140300	760903340	15590	15590	15590	15590	82
291	20240715	140200	759624960	15590	15590	15590	15590	0
292	20240715	140100	759624960	15590	15590	15590	15590	30
293	20240715	140000	759157260	15590	15590	15590	15590	0
294	20240715	135900	759157260	15590	15590	15590	15590	139
295	20240715	135800	756990250	15600	15610	15610	15600	97
296	20240715	135700	755477000	15600	15610	15620	15600	71
297	20240715	135600	754369310	15610	15610	15610	15610	19
298	20240715	135500	754072720	15600	15600	15610	15600	29
299	20240715	135400	753620160	15560	15560	15560	15560	0
300	20240715	135300	753620160	15560	15590	15600	15560	69
301	20240715	135200	752546360	15560	15560	15590	15560	36
302	20240715	135100	751986020	15560	15560	15560	15560	1
303	20240715	135000	751970460	15560	15560	15560	15560	1000
304	20240715	134900	736410460	15560	15560	15560	15560	0
305	20240715	134800	736410460	15560	15570	15580	15560	302
306	20240715	134700	731707050	15560	15560	15560	15560	20
307	20240715	134600	731395850	15580	15580	15580	15580	65
308	20240715	134500	730383150	15580	15580	15580	15580	0
309	20240715	134400	730383150	15580	15580	15580	15580	59
310	20240715	134300	729463930	15580	15580	15580	15580	0
311	20240715	134200	729463930	15580	15580	15580	15580	15
312	20240715	134100	729230230	15580	15580	15580	15580	2
313	20240715	134000	729199070	15540	15540	15540	15540	0
314	20240715	133900	729199070	15540	15540	15540	15540	451
315	20240715	133800	722190530	15540	15540	15540	15540	0
316	20240715	133700	722190530	15540	15540	15540	15540	343
317	20240715	133600	716860310	15550	15550	15550	15550	125
318	20240715	133500	714916560	15580	15580	15580	15580	5
319	20240715	133400	714838660	15580	15540	15580	15540	133
320	20240715	133300	712771640	15540	15540	15540	15540	229
321	20240715	133200	709212980	15540	15540	15540	15540	91
322	20240715	133100	707798840	15540	15540	15540	15540	33
323	20240715	133000	707286020	15540	15540	15540	15540	178
324	20240715	132900	704519900	15540	15540	15540	15540	0
325	20240715	132800	704519900	15540	15540	15540	15540	72
326	20240715	132700	703401020	15540	15540	15540	15540	89
327	20240715	132600	702017960	15540	15540	15540	15540	2
328	20240715	132500	701986880	15550	15540	15550	15540	37
329	20240715	132400	701411560	15550	15550	15550	15550	0
330	20240715	132300	701411560	15550	15550	15550	15550	1
331	20240715	132200	701396010	15550	15550	15550	15550	0
332	20240715	132100	701396010	15550	15570	15570	15550	233
333	20240715	132000	697772840	15570	15570	15570	15570	313
334	20240715	131900	692899430	15570	15570	15570	15570	0
335	20240715	131800	692899430	15570	15590	15600	15570	928
336	20240715	131700	678433490	15590	15590	15590	15590	316
337	20240715	131600	673507050	15600	15600	15600	15600	0
338	20240715	131500	673507050	15600	15600	15600	15600	0
339	20240715	131400	673507050	15600	15600	15600	15600	0
340	20240715	131300	673507050	15600	15600	15600	15600	539
341	20240715	131200	665098650	15610	15620	15620	15610	397
342	20240715	131100	658900480	15610	15610	15610	15610	0
343	20240715	131000	658900480	15610	15620	15620	15610	5
344	20240715	130900	658822420	15610	15620	15620	15610	310
345	20240715	130800	653980320	15620	15620	15620	15620	0
346	20240715	130700	653980320	15620	15620	15620	15620	11
347	20240715	130600	653808500	15620	15620	15620	15620	7
348	20240715	130500	653699160	15610	15610	15610	15610	5
349	20240715	130400	653621110	15620	15620	15620	15620	6
350	20240715	130300	653527390	15620	15620	15620	15620	2
351	20240715	130200	653496150	15610	15610	15610	15610	20
352	20240715	130100	653183950	15610	15610	15620	15610	36
353	20240715	130000	652621660	15600	15600	15600	15600	1
354	20240715	125900	652606060	15600	15600	15600	15600	5
355	20240715	125800	652528060	15610	15610	15610	15610	5
356	20240715	125700	652450010	15620	15620	15620	15620	70
357	20240715	125600	651356610	15600	15600	15600	15600	26
358	20240715	125500	650951010	15600	15600	15600	15600	281
359	20240715	125400	646567410	15600	15590	15600	15590	60
360	20240715	125300	645631990	15590	15590	15590	15590	113
361	20240715	125200	643870320	15580	15580	15580	15580	10
362	20240715	125100	643714520	15580	15580	15580	15580	7
363	20240715	125000	643605460	15580	15590	15590	15580	14
364	20240715	124900	643387330	15580	15580	15580	15580	454
365	20240715	124800	636314010	15570	15570	15570	15570	10
366	20240715	124700	636158310	15570	15560	15570	15560	61
367	20240715	124600	635208790	15550	15550	15550	15550	2
368	20240715	124500	635177690	15530	15530	15530	15530	0
369	20240715	124400	635177690	15530	15530	15530	15530	32
370	20240715	124300	634680730	15530	15530	15530	15530	307
371	20240715	124200	629913020	15570	15570	15570	15570	0
372	20240715	124100	629913020	15570	15570	15570	15570	13
373	20240715	124000	629710610	15570	15570	15570	15570	128
374	20240715	123900	627717650	15570	15550	15570	15550	371
375	20240715	123800	621947580	15550	15550	15550	15550	2
376	20240715	123700	621916480	15530	15530	15530	15530	21
377	20240715	123600	621590350	15550	15550	15550	15550	246
378	20240715	123500	617765050	15550	15560	15560	15550	24
379	20240715	123400	617391750	15560	15500	15560	15500	4630
380	20240715	123300	545524260	15500	15500	15500	15500	0
381	20240715	123200	545524260	15500	15500	15500	15500	3
382	20240715	123100	545477760	15500	15500	15500	15500	2
383	20240715	123000	545446760	15480	15480	15480	15480	0
384	20240715	122900	545446760	15480	15480	15480	15480	0
385	20240715	122800	545446760	15480	15490	15490	15480	299
386	20240715	122700	540816650	15500	15500	15500	15500	11
387	20240715	122600	540646150	15500	15500	15500	15500	145
388	20240715	122500	538398650	15500	15500	15500	15500	70
389	20240715	122400	537313650	15500	15510	15510	15500	65
390	20240715	122300	536306000	15510	15510	15510	15510	80
391	20240715	122200	535065200	15520	15520	15520	15520	10
392	20240715	122100	534910000	15520	15520	15520	15520	8
393	20240715	122000	534785840	15510	15510	15510	15510	196
394	20240715	121900	531745880	15510	15510	15510	15510	174
395	20240715	121800	529047140	15510	15510	15510	15510	51
396	20240715	121700	528256130	15510	15510	15510	15510	0
397	20240715	121600	528256130	15510	15500	15510	15500	28
398	20240715	121500	527821860	15500	15500	15500	15500	1
399	20240715	121400	527806360	15510	15510	15510	15510	0
400	20240715	121300	527806360	15510	15490	15510	15490	249
401	20240715	121200	523944690	15490	15490	15490	15490	0
402	20240715	121100	523944690	15490	15490	15490	15490	0
403	20240715	121000	523944690	15490	15490	15490	15490	0
404	20240715	120900	523944690	15490	15490	15490	15490	0
405	20240715	120800	523944690	15490	15500	15500	15490	191
406	20240715	120700	520984670	15490	15490	15490	15490	6
407	20240715	120600	520891730	15490	15490	15490	15490	4
408	20240715	120500	520829770	15490	15490	15490	15490	106
409	20240715	120400	519187830	15500	15500	15500	15500	39
410	20240715	120300	518583330	15490	15490	15490	15490	144
411	20240715	120200	516352770	15480	15480	15480	15480	0
412	20240715	120100	516352770	15480	15480	15480	15480	0
413	20240715	120000	516352770	15480	15480	15480	15480	27
414	20240715	115900	515934810	15460	15460	15460	15460	0
415	20240715	115800	515934810	15460	15460	15460	15460	24
416	20240715	115700	515563770	15460	15460	15460	15460	390
417	20240715	115600	509534370	15460	15470	15470	15460	2
418	20240715	115500	509503440	15480	15480	15480	15480	0
419	20240715	115400	509503440	15480	15480	15480	15480	37
420	20240715	115300	508930680	15450	15450	15450	15450	0
421	20240715	115200	508930680	15450	15450	15450	15450	0
422	20240715	115100	508930680	15450	15450	15450	15450	0
423	20240715	115000	508930680	15450	15450	15450	15450	0
424	20240715	114900	508930680	15450	15450	15450	15450	0
425	20240715	114800	508930680	15450	15450	15450	15450	0
426	20240715	114700	508930680	15450	15450	15450	15450	70
427	20240715	114600	507849180	15480	15480	15480	15480	0
428	20240715	114500	507849180	15480	15480	15480	15480	0
429	20240715	114400	507849180	15480	15480	15480	15480	0
430	20240715	114300	507849180	15480	15480	15480	15480	9
431	20240715	114200	507709860	15480	15480	15480	15480	1
432	20240715	114100	507694380	15480	15480	15480	15480	131
433	20240715	114000	505666500	15480	15480	15480	15480	0
434	20240715	113900	505666500	15480	15480	15480	15480	4
435	20240715	113800	505604580	15440	15440	15440	15440	0
436	20240715	113700	505604580	15440	15440	15440	15440	1
437	20240715	113600	505589140	15450	15450	15450	15450	151
438	20240715	113500	503256190	15450	15450	15450	15450	0
439	20240715	113400	503256190	15450	15450	15450	15450	45
440	20240715	113300	502560940	15440	15440	15440	15440	0
441	20240715	113200	502560940	15440	15440	15440	15440	0
442	20240715	113100	502560940	15440	15440	15440	15440	0
443	20240715	113000	502560940	15440	15440	15440	15440	51
444	20240715	112900	501773500	15440	15440	15440	15440	4
445	20240715	112800	501711740	15440	15440	15440	15440	0
446	20240715	112700	501711740	15440	15440	15440	15440	200
447	20240715	112600	498623740	15440	15440	15440	15440	61
448	20240715	112500	497681900	15480	15480	15480	15480	0
449	20240715	112400	497681900	15480	15480	15480	15480	10
450	20240715	112300	497527100	15480	15480	15480	15480	33
451	20240715	112200	497016260	15450	15450	15450	15450	0
452	20240715	112100	497016260	15450	15450	15450	15450	0
453	20240715	112000	497016260	15450	15450	15450	15450	25
454	20240715	111900	496630010	15450	15450	15450	15450	1
455	20240715	111800	496614560	15440	15450	15450	15440	41
456	20240715	111700	495981410	15450	15450	15450	15440	14
457	20240715	111600	495765120	15450	15450	15450	15450	9
458	20240715	111500	495626070	15440	15450	15450	15440	27
459	20240715	111400	495208950	15450	15450	15450	15450	0
460	20240715	111300	495208950	15450	15440	15450	15440	12
461	20240715	111200	495023650	15450	15450	15450	15450	67
462	20240715	111100	493988500	15440	15440	15440	15440	2
463	20240715	111000	493957620	15440	15450	15450	15440	62
464	20240715	110900	493000300	15450	15450	15450	15450	25
465	20240715	110800	492614050	15450	15450	15450	15450	5
466	20240715	110700	492536800	15450	15440	15450	15440	6
467	20240715	110600	492444150	15450	15450	15450	15450	0
468	20240715	110500	492444150	15450	15460	15460	15450	259
469	20240715	110400	488442320	15460	15450	15460	15450	42
470	20240715	110300	487793400	15450	15450	15450	15450	50
471	20240715	110200	487020900	15450	15450	15450	15450	0
472	20240715	110100	487020900	15450	15450	15450	15450	1
473	20240715	110000	487005450	15460	15450	15460	15450	61
474	20240715	105900	486062990	15440	15440	15440	15440	33
475	20240715	105800	485553470	15440	15440	15440	15440	43
476	20240715	105700	484889550	15440	15440	15440	15440	0
477	20240715	105600	484889550	15440	15440	15440	15440	5
478	20240715	105500	484812350	15440	15440	15450	15440	139
479	20240715	105400	482665810	15440	15440	15440	15440	117
480	20240715	105300	480859330	15440	15440	15440	15440	50
481	20240715	105200	480087330	15440	15440	15440	15440	42
482	20240715	105100	479438850	15450	15450	15450	15450	40
483	20240715	105000	478820850	15450	15480	15480	15450	284
484	20240715	104900	474432150	15490	15480	15490	15480	18
485	20240715	104800	474153440	15450	15450	15490	15450	135
486	20240715	104700	472067170	15440	15440	15440	15440	80
487	20240715	104600	470831970	15440	15440	15440	15440	30
488	20240715	104500	470368770	15440	15440	15440	15440	1
489	20240715	104400	470353330	15450	15450	15450	15450	10
490	20240715	104300	470198830	15450	15450	15450	15450	38
491	20240715	104200	469611730	15440	15440	15440	15440	142
492	20240715	104100	467419250	15450	15450	15450	15450	7
493	20240715	104000	467311100	15440	15440	15440	15440	0
494	20240715	103900	467311100	15440	15440	15440	15440	20
495	20240715	103800	467002300	15440	15450	15450	15440	9
496	20240715	103700	466863260	15450	15440	15450	15440	23
497	20240715	103600	466508110	15450	15450	15450	15450	7
498	20240715	103500	466399960	15450	15450	15450	15450	5
499	20240715	103400	466322710	15450	15440	15450	15440	55
500	20240715	103300	465473460	15450	15450	15450	15450	0
501	20240715	103200	465473460	15450	15450	15450	15450	7
502	20240715	103100	465365310	15450	15450	15450	15450	31
503	20240715	103000	464886360	15440	15440	15440	15440	100
504	20240715	102900	463342360	15440	15440	15440	15440	57
505	20240715	102800	462462280	15440	15440	15440	15440	0
506	20240715	102700	462462280	15440	15440	15440	15440	0
507	20240715	102600	462462280	15440	15440	15440	15440	7
508	20240715	102500	462354200	15450	15450	15450	15450	476
509	20240715	102400	455000000	15450	15490	15490	15450	32
510	20240715	102300	454505040	15490	15480	15490	15450	420
511	20240715	102200	448015430	15450	15450	15450	15450	0
512	20240715	102100	448015430	15450	15450	15450	15450	1
513	20240715	102000	447999980	15450	15470	15470	15450	810
514	20240715	101900	435476740	15500	15500	15500	15470	86
515	20240715	101800	434145700	15500	15490	15500	15490	368
516	20240715	101700	428444920	15490	15490	15490	15490	0
517	20240715	101600	428444920	15490	15490	15490	15490	4
518	20240715	101500	428382960	15490	15490	15490	15490	0
519	20240715	101400	428382960	15490	15490	15490	15490	0
520	20240715	101300	428382960	15490	15490	15490	15490	11
521	20240715	101200	428212570	15490	15480	15490	15480	15
522	20240715	101100	427980320	15480	15470	15480	15470	69
523	20240715	101000	426912250	15470	15470	15470	15470	0
524	20240715	100900	426912250	15470	15480	15480	15470	33
525	20240715	100800	426401710	15490	15490	15490	15490	5
526	20240715	100700	426324260	15500	15500	15500	15500	0
527	20240715	100600	426324260	15500	15500	15500	15500	0
528	20240715	100500	426324260	15500	15500	15500	15500	1
529	20240715	100400	426308760	15500	15500	15500	15500	0
530	20240715	100300	426308760	15500	15500	15500	15500	30
531	20240715	100200	425843760	15500	15460	15500	15450	26
532	20240715	100100	425441450	15460	15460	15460	15460	0
533	20240715	100000	425441450	15460	15510	15510	15460	9
534	20240715	095900	425301960	15460	15460	15460	15450	6
535	20240715	095800	425209240	15450	15470	15470	15450	56
536	20240715	095700	424343570	15490	15520	15520	15490	3185
537	20240715	095600	374913850	15520	15510	15520	15510	211
538	20240715	095500	371641210	15510	15490	15510	15470	124
539	20240715	095400	369722030	15490	15490	15490	15490	3
540	20240715	095300	369675560	15470	15470	15470	15470	70
541	20240715	095200	368592660	15470	15480	15490	15470	80
542	20240715	095100	367354370	15490	15500	15520	15490	342
543	20240715	095000	362056510	15490	15490	15490	15490	1
544	20240715	094900	362041020	15500	15500	15500	15500	14
545	20240715	094800	361824020	15500	15510	15510	15500	200
546	20240715	094700	358723020	15520	15520	15520	15520	72
547	20240715	094600	357605580	15500	15510	15520	15500	203
548	20240715	094500	354457030	15510	15490	15520	15490	34
549	20240715	094400	353929600	15500	15520	15520	15500	394
550	20240715	094300	347814960	15520	15520	15520	15510	93
551	20240715	094200	346371610	15520	15520	15520	15520	12
552	20240715	094100	346185370	15490	15490	15490	15490	1
553	20240715	094000	346169880	15480	15500	15500	15480	514
554	20240715	093900	338203130	15500	15500	15500	15500	18
555	20240715	093800	337924130	15480	15490	15490	15480	110
556	20240715	093700	336220330	15470	15470	15470	15470	0
557	20240715	093600	336220330	15470	15470	15470	15470	0
558	20240715	093500	336220330	15470	15450	15470	15420	331
559	20240715	093400	331105480	15450	15450	15450	15450	0
560	20240715	093300	331105480	15450	15420	15450	15420	274
561	20240715	093200	326878120	15420	15420	15420	15420	10
562	20240715	093100	326723920	15400	15410	15410	15400	190
563	20240715	093000	323797900	15390	15410	15410	15390	2002
564	20240715	092900	292973390	15410	15410	15410	15410	1
565	20240715	092800	292957980	15420	15410	15420	15410	280
566	20240715	092700	288641540	15410	15410	15410	15410	216
567	20240715	092600	285312980	15400	15400	15410	15400	172
568	20240715	092500	282664170	15410	15400	15410	15400	171
569	20240715	092400	280029110	15410	15410	15410	15410	28
570	20240715	092300	279597630	15410	15410	15410	15410	171
571	20240715	092200	276962520	15420	15410	15420	15410	412
572	20240715	092100	270613480	15420	15420	15420	15420	27
573	20240715	092000	270197140	15420	15420	15430	15420	18
574	20240715	091900	269919420	15420	15410	15420	15410	137
575	20240715	091800	267808210	15400	15410	15410	15400	318
576	20240715	091700	262909930	15420	15420	15420	15420	24
577	20240715	091600	262539850	15430	15430	15430	15430	0
578	20240715	091500	262539850	15430	15430	15430	15430	7
579	20240715	091400	262431840	15400	15410	15410	15400	40
580	20240715	091300	261815690	15410	15430	15430	15400	594
581	20240715	091200	252665830	15420	15420	15420	15420	348
582	20240715	091100	247299670	15420	15400	15420	15400	200
583	20240715	091000	244219310	15410	15430	15430	15410	44
584	20240715	090900	243540810	15430	15380	15430	15380	548
585	20240715	090800	235105630	15390	15400	15400	15390	336
586	20240715	090700	229934340	15390	15400	15410	15390	251
587	20240715	090600	226068930	15400	15380	15400	15380	2579
588	20240715	090500	186358090	15400	15420	15420	15390	1886
589	20240715	090400	157312100	15420	15460	15460	15410	1216
590	20240715	090300	138532650	15460	15470	15470	15460	666
591	20240715	090200	128234800	15470	15510	15510	15470	4528
592	20240715	090100	58089540	15510	15520	15540	15500	2469
593	20240715	090000	19782420	15540	15540	15540	15540	1273