KissMeData/045660/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193200	816856000	15800	15800	15800	15800	156
3	20240709	193100	816856000	15800	15800	15800	15800	0
4	20240709	193000	816856000	15800	15800	15800	15800	0
5	20240709	192900	816856000	15800	15800	15800	15800	0
6	20240709	192800	816856000	15800	15800	15800	15800	0
7	20240709	192700	816856000	15800	15800	15800	15800	0
8	20240709	192600	816856000	15800	15800	15800	15800	0
9	20240709	192500	816856000	15800	15800	15800	15800	0
10	20240709	192400	816856000	15800	15800	15800	15800	0
11	20240709	192300	816856000	15800	15800	15800	15800	0
12	20240709	192200	816856000	15800	15800	15800	15800	0
13	20240709	192100	816856000	15800	15800	15800	15800	0
14	20240709	192000	816856000	15800	15800	15800	15800	0
15	20240709	191900	816856000	15800	15800	15800	15800	0
16	20240709	191800	816856000	15800	15800	15800	15800	0
17	20240709	191700	816856000	15800	15800	15800	15800	0
18	20240709	191600	816856000	15800	15800	15800	15800	0
19	20240709	191500	816856000	15800	15800	15800	15800	0
20	20240709	191400	816856000	15800	15800	15800	15800	0
21	20240709	191300	816856000	15800	15800	15800	15800	0
22	20240709	191200	816856000	15800	15800	15800	15800	0
23	20240709	191100	816856000	15800	15800	15800	15800	0
24	20240709	191000	816856000	15800	15800	15800	15800	0
25	20240709	190900	816856000	15800	15800	15800	15800	0
26	20240709	190800	816856000	15800	15800	15800	15800	0
27	20240709	190700	816856000	15800	15800	15800	15800	0
28	20240709	190600	816856000	15800	15800	15800	15800	0
29	20240709	190500	816856000	15800	15800	15800	15800	0
30	20240709	190400	816856000	15800	15800	15800	15800	0
31	20240709	190300	816856000	15800	15800	15800	15800	0
32	20240709	190200	816856000	15800	15800	15800	15800	156
33	20240709	190100	816856000	15800	15800	15800	15800	0
34	20240709	190000	816856000	15800	15800	15800	15800	0
35	20240709	185900	816856000	15800	15800	15800	15800	0
36	20240709	185800	816856000	15800	15800	15800	15800	0
37	20240709	185700	816856000	15800	15800	15800	15800	0
38	20240709	185600	816856000	15800	15800	15800	15800	0
39	20240709	185500	816856000	15800	15800	15800	15800	0
40	20240709	185400	816856000	15800	15800	15800	15800	0
41	20240709	185300	816856000	15800	15800	15800	15800	0
42	20240709	185200	816856000	15800	15800	15800	15800	0
43	20240709	185100	816856000	15800	15800	15800	15800	0
44	20240709	185000	816856000	15800	15800	15800	15800	0
45	20240709	184900	816856000	15800	15800	15800	15800	0
46	20240709	184800	816856000	15800	15800	15800	15800	0
47	20240709	184700	816856000	15800	15800	15800	15800	0
48	20240709	184600	816856000	15800	15800	15800	15800	0
49	20240709	184500	816856000	15800	15800	15800	15800	0
50	20240709	184400	816856000	15800	15800	15800	15800	0
51	20240709	184300	816856000	15800	15800	15800	15800	0
52	20240709	184200	816856000	15800	15800	15800	15800	0
53	20240709	184100	816856000	15800	15800	15800	15800	0
54	20240709	184000	816856000	15800	15800	15800	15800	0
55	20240709	183900	816856000	15800	15800	15800	15800	0
56	20240709	183800	816856000	15800	15800	15800	15800	0
57	20240709	183700	816856000	15800	15800	15800	15800	0
58	20240709	183600	816856000	15800	15800	15800	15800	0
59	20240709	183500	816856000	15800	15800	15800	15800	0
60	20240709	183400	816856000	15800	15800	15800	15800	0
61	20240709	183300	816856000	15800	15800	15800	15800	0
62	20240709	183200	816856000	15800	15800	15800	15800	156
63	20240709	183100	816856000	15800	15800	15800	15800	0
64	20240709	183000	816856000	15800	15800	15800	15800	0
65	20240709	182900	816856000	15800	15800	15800	15800	0
66	20240709	182800	816856000	15800	15800	15800	15800	0
67	20240709	182700	816856000	15800	15800	15800	15800	0
68	20240709	182600	816856000	15800	15800	15800	15800	0
69	20240709	182500	816856000	15800	15800	15800	15800	0
70	20240709	182400	816856000	15800	15800	15800	15800	0
71	20240709	182300	816856000	15800	15800	15800	15800	0
72	20240709	182200	816856000	15800	15800	15800	15800	0
73	20240709	182100	816856000	15800	15800	15800	15800	0
74	20240709	182000	816856000	15800	15800	15800	15800	0
75	20240709	181900	816856000	15800	15800	15800	15800	0
76	20240709	181800	816856000	15800	15800	15800	15800	0
77	20240709	181700	816856000	15800	15800	15800	15800	0
78	20240709	181600	816856000	15800	15800	15800	15800	0
79	20240709	181500	816856000	15800	15800	15800	15800	0
80	20240709	181400	816856000	15800	15800	15800	15800	0
81	20240709	181300	816856000	15800	15800	15800	15800	0
82	20240709	181200	816856000	15800	15800	15800	15800	0
83	20240709	181100	816856000	15800	15800	15800	15800	0
84	20240709	181000	816856000	15800	15800	15800	15800	0
85	20240709	180900	816856000	15800	15800	15800	15800	0
86	20240709	180800	816856000	15800	15800	15800	15800	0
87	20240709	180700	816856000	15800	15800	15800	15800	0
88	20240709	180600	816856000	15800	15800	15800	15800	0
89	20240709	180500	816856000	15800	15800	15800	15800	0
90	20240709	180400	816856000	15800	15800	15800	15800	0
91	20240709	180300	816856000	15800	15800	15800	15800	0
92	20240709	180200	816856000	15800	15800	15800	15800	156
93	20240709	180100	816856000	15800	15800	15800	15800	0
94	20240709	180000	816856000	15800	15800	15800	15800	0
95	20240709	175900	816856000	15800	15800	15800	15800	0
96	20240709	175800	816856000	15800	15800	15800	15800	0
97	20240709	175700	816856000	15800	15800	15800	15800	0
98	20240709	175600	816856000	15800	15800	15800	15800	0
99	20240709	175500	816856000	15800	15800	15800	15800	0
100	20240709	175400	816856000	15800	15800	15800	15800	0
101	20240709	175300	816856000	15800	15800	15800	15800	0
102	20240709	175200	816856000	15800	15800	15800	15800	0
103	20240709	175100	816856000	15800	15800	15800	15800	0
104	20240709	175000	816856000	15800	15800	15800	15800	0
105	20240709	174900	816856000	15800	15800	15800	15800	0
106	20240709	174800	816856000	15800	15800	15800	15800	0
107	20240709	174700	816856000	15800	15800	15800	15800	0
108	20240709	174600	816856000	15800	15800	15800	15800	0
109	20240709	174500	816856000	15800	15800	15800	15800	0
110	20240709	174400	816856000	15800	15800	15800	15800	0
111	20240709	174300	816856000	15800	15800	15800	15800	0
112	20240709	174200	816856000	15800	15800	15800	15800	0
113	20240709	174100	816856000	15800	15800	15800	15800	0
114	20240709	174000	816856000	15800	15800	15800	15800	0
115	20240709	173900	816856000	15800	15800	15800	15800	0
116	20240709	173800	816856000	15800	15800	15800	15800	0
117	20240709	173700	816856000	15800	15800	15800	15800	0
118	20240709	173600	816856000	15800	15800	15800	15800	0
119	20240709	173500	816856000	15800	15800	15800	15800	0
120	20240709	173400	816856000	15800	15800	15800	15800	0
121	20240709	173300	816856000	15800	15800	15800	15800	0
122	20240709	173200	816856000	15800	15800	15800	15800	156
123	20240709	173100	816856000	15800	15800	15800	15800	0
124	20240709	173000	816856000	15800	15800	15800	15800	0
125	20240709	172900	816856000	15800	15800	15800	15800	0
126	20240709	172800	816856000	15800	15800	15800	15800	0
127	20240709	172700	816856000	15800	15800	15800	15800	0
128	20240709	172600	816856000	15800	15800	15800	15800	0
129	20240709	172500	816856000	15800	15800	15800	15800	0
130	20240709	172400	816856000	15800	15800	15800	15800	0
131	20240709	172300	816856000	15800	15800	15800	15800	0
132	20240709	172200	816856000	15800	15800	15800	15800	0
133	20240709	172100	816856000	15800	15800	15800	15800	0
134	20240709	172000	816856000	15800	15800	15800	15800	0
135	20240709	171900	816856000	15800	15800	15800	15800	0
136	20240709	171800	816856000	15800	15800	15800	15800	0
137	20240709	171700	816856000	15800	15800	15800	15800	0
138	20240709	171600	816856000	15800	15800	15800	15800	0
139	20240709	171500	816856000	15800	15800	15800	15800	0
140	20240709	171400	816856000	15800	15800	15800	15800	0
141	20240709	171300	816856000	15800	15800	15800	15800	0
142	20240709	171200	816856000	15800	15800	15800	15800	0
143	20240709	171100	816856000	15800	15800	15800	15800	0
144	20240709	171000	816856000	15800	15800	15800	15800	0
145	20240709	170900	816856000	15800	15800	15800	15800	0
146	20240709	170800	816856000	15800	15800	15800	15800	0
147	20240709	170700	816856000	15800	15800	15800	15800	0
148	20240709	170600	816856000	15800	15800	15800	15800	0
149	20240709	170500	816856000	15800	15800	15800	15800	0
150	20240709	170400	816856000	15800	15800	15800	15800	0
151	20240709	170300	816856000	15800	15800	15800	15800	0
152	20240709	170200	816856000	15800	15800	15800	15800	156
153	20240709	170100	816856000	15800	15800	15800	15800	0
154	20240709	170000	816856000	15800	15800	15800	15800	0
155	20240709	165900	816856000	15800	15800	15800	15800	0
156	20240709	165800	816856000	15800	15800	15800	15800	0
157	20240709	165700	816856000	15800	15800	15800	15800	0
158	20240709	165600	816856000	15800	15800	15800	15800	0
159	20240709	165500	816856000	15800	15800	15800	15800	0
160	20240709	165400	816856000	15800	15800	15800	15800	0
161	20240709	165300	816856000	15800	15800	15800	15800	0
162	20240709	165200	816856000	15800	15800	15800	15800	0
163	20240709	165100	816856000	15800	15800	15800	15800	0
164	20240709	165000	816856000	15800	15800	15800	15800	0
165	20240709	164900	816856000	15800	15800	15800	15800	0
166	20240709	164800	816856000	15800	15800	15800	15800	0
167	20240709	164700	816856000	15800	15800	15800	15800	0
168	20240709	164600	816856000	15800	15800	15800	15800	0
169	20240709	164500	816856000	15800	15800	15800	15800	0
170	20240709	164400	816856000	15800	15800	15800	15800	0
171	20240709	164300	816856000	15800	15800	15800	15800	0
172	20240709	164200	816856000	15800	15800	15800	15800	0
173	20240709	164100	816856000	15800	15800	15800	15800	0
174	20240709	164000	816856000	15800	15800	15800	15800	0
175	20240709	163900	816856000	15800	15800	15800	15800	0
176	20240709	163800	816856000	15800	15800	15800	15800	0
177	20240709	163700	816856000	15800	15800	15800	15800	0
178	20240709	163600	816856000	15800	15800	15800	15800	0
179	20240709	163500	816856000	15800	15800	15800	15800	0
180	20240709	163400	816856000	15800	15800	15800	15800	0
181	20240709	163300	816856000	15800	15800	15800	15800	0
182	20240709	163200	816856000	15800	15800	15800	15800	156
183	20240709	163100	816856000	15800	15800	15800	15800	0
184	20240709	163000	816856000	15800	15800	15800	15800	0
185	20240709	162900	816856000	15800	15800	15800	15800	0
186	20240709	162800	816856000	15800	15800	15800	15800	0
187	20240709	162700	816856000	15800	15800	15800	15800	0
188	20240709	162600	816856000	15800	15800	15800	15800	0
189	20240709	162500	816856000	15800	15800	15800	15800	0
190	20240709	162400	816856000	15800	15800	15800	15800	0
191	20240709	162300	816856000	15800	15800	15800	15800	0
192	20240709	162200	816856000	15800	15800	15800	15800	0
193	20240709	162100	816856000	15800	15800	15800	15800	0
194	20240709	162000	816856000	15800	15800	15800	15800	0
195	20240709	161900	816856000	15800	15800	15800	15800	0
196	20240709	161800	816856000	15800	15800	15800	15800	0
197	20240709	161700	816856000	15800	15800	15800	15800	0
198	20240709	161600	816856000	15800	15800	15800	15800	0
199	20240709	161500	816856000	15800	15800	15800	15800	0
200	20240709	161400	816856000	15800	15800	15800	15800	0
201	20240709	161300	816856000	15800	15800	15800	15800	0
202	20240709	161200	816856000	15800	15800	15800	15800	0
203	20240709	161100	816856000	15800	15800	15800	15800	0
204	20240709	161000	816856000	15800	15800	15800	15800	0
205	20240709	160900	816856000	15800	15800	15800	15800	0
206	20240709	160800	816856000	15800	15800	15800	15800	0
207	20240709	160700	816856000	15800	15800	15800	15800	0
208	20240709	160600	816856000	15800	15800	15800	15800	0
209	20240709	160500	816856000	15800	15800	15800	15800	0
210	20240709	160400	816856000	15800	15800	15800	15800	0
211	20240709	160300	816856000	15800	15800	15800	15800	0
212	20240709	160200	816856000	15800	15800	15800	15800	156
213	20240709	160100	816856000	15800	15800	15800	15800	0
214	20240709	160000	816856000	15800	15800	15800	15800	0
215	20240709	155900	816856000	15800	15800	15800	15800	0
216	20240709	155800	816856000	15800	15800	15800	15800	0
217	20240709	155700	816856000	15800	15800	15800	15800	0
218	20240709	155600	816856000	15800	15800	15800	15800	0
219	20240709	155500	816856000	15800	15800	15800	15800	0
220	20240709	155400	816856000	15800	15800	15800	15800	0
221	20240709	155300	816856000	15800	15800	15800	15800	0
222	20240709	155200	816856000	15800	15800	15800	15800	0
223	20240709	155100	816856000	15800	15800	15800	15800	0
224	20240709	155000	816856000	15800	15800	15800	15800	0
225	20240709	154900	816856000	15800	15800	15800	15800	0
226	20240709	154800	816856000	15800	15800	15800	15800	0
227	20240709	154700	816856000	15800	15800	15800	15800	0
228	20240709	154600	816856000	15800	15800	15800	15800	0
229	20240709	154500	816856000	15800	15800	15800	15800	0
230	20240709	154400	816856000	15800	15800	15800	15800	0
231	20240709	154300	816856000	15800	15800	15800	15800	0
232	20240709	154200	816856000	15800	15800	15800	15800	0
233	20240709	154100	816856000	15800	15800	15800	15800	0
234	20240709	154000	816856000	15800	15800	15800	15800	0
235	20240709	153900	816856000	15800	15800	15800	15800	0
236	20240709	153800	816856000	15800	15800	15800	15800	0
237	20240709	153700	816856000	15800	15800	15800	15800	0
238	20240709	153600	816856000	15800	15800	15800	15800	0
239	20240709	153500	816856000	15800	15800	15800	15800	0
240	20240709	153400	816856000	15800	15800	15800	15800	0
241	20240709	153300	816856000	15800	15800	15800	15800	0
242	20240709	153200	816856000	15800	15800	15800	15800	156
243	20240709	153100	816856000	15800	15800	15800	15800	0
244	20240709	153000	816856000	15800	15800	15800	15800	156
245	20240709	152900	814391200	15800	15800	15800	15800	0
246	20240709	152800	814391200	15800	15800	15800	15800	0
247	20240709	152700	814391200	15800	15800	15800	15800	0
248	20240709	152600	814391200	15800	15800	15800	15800	0
249	20240709	152500	814391200	15800	15800	15800	15800	0
250	20240709	152400	814391200	15800	15800	15800	15800	0
251	20240709	152300	814391200	15800	15800	15800	15800	0
252	20240709	152200	814391200	15800	15800	15800	15800	0
253	20240709	152100	814391200	15800	15800	15800	15800	0
254	20240709	152000	814391200	15800	15800	15800	15800	0
255	20240709	151900	814391200	15800	15790	15800	15790	170
256	20240709	151800	811705250	15800	15800	15800	15800	0
257	20240709	151700	811705250	15800	15800	15800	15800	0
258	20240709	151600	811705250	15800	15790	15800	15790	43
259	20240709	151500	811026100	15800	15740	15800	15740	189
260	20240709	151400	808046500	15700	15700	15700	15700	0
261	20240709	151300	808046500	15700	15700	15700	15700	0
262	20240709	151200	808046500	15700	15700	15700	15700	0
263	20240709	151100	808046500	15700	15710	15710	15700	177
264	20240709	151000	805266770	15710	15710	15710	15710	526
265	20240709	150900	797003310	15710	15720	15720	15710	586
266	20240709	150800	787797190	15730	15730	15730	15730	50
267	20240709	150700	787010690	15740	15740	15740	15740	61
268	20240709	150600	786050550	15740	15770	15770	15740	14
269	20240709	150500	785830160	15740	15770	15770	15740	33
270	20240709	150400	785310530	15770	15770	15770	15770	1
271	20240709	150300	785294760	15740	15740	15770	15740	17
272	20240709	150200	785027120	15770	15770	15770	15770	2
273	20240709	150100	784995580	15770	15740	15770	15740	10
274	20240709	150000	784838120	15740	15780	15780	15740	26
275	20240709	145900	784428730	15790	15790	15790	15790	53
276	20240709	145800	783591860	15800	15740	15800	15740	12
277	20240709	145700	783402620	15780	15800	15800	15760	109
278	20240709	145600	781682570	15790	15800	15810	15790	863
279	20240709	145500	768038610	15800	15800	15800	15800	15
280	20240709	145400	767801610	15810	15780	15810	15770	15
281	20240709	145300	767564940	15810	15790	15820	15790	603
282	20240709	145200	758033460	15790	15770	15790	15770	28
283	20240709	145100	757591730	15770	15760	15770	15750	116
284	20240709	145000	755763700	15750	15750	15750	15750	0
285	20240709	144900	755763700	15750	15740	15750	15740	41
286	20240709	144800	755118150	15740	15730	15740	15730	82
287	20240709	144700	753828270	15730	15710	15730	15710	5
288	20240709	144600	753749700	15730	15720	15730	15720	11
289	20240709	144500	753576770	15720	15710	15720	15700	16
290	20240709	144400	753325520	15720	15720	15720	15720	0
291	20240709	144300	753325520	15720	15720	15720	15720	1
292	20240709	144200	753309800	15720	15710	15730	15700	17
293	20240709	144100	753042830	15730	15730	15730	15730	0
294	20240709	144000	753042830	15730	15730	15730	15730	0
295	20240709	143900	753042830	15730	15710	15730	15700	16
296	20240709	143800	752791560	15730	15700	15730	15700	1637
297	20240709	143700	727090570	15700	15710	15730	15700	1630
298	20240709	143600	701498330	15710	15630	15710	15610	343
299	20240709	143500	696121460	15630	15630	15630	15630	0
300	20240709	143400	696121460	15630	15630	15630	15630	0
301	20240709	143300	696121460	15630	15620	15630	15620	26
302	20240709	143200	695715230	15630	15630	15630	15630	0
303	20240709	143100	695715230	15630	15630	15630	15630	0
304	20240709	143000	695715230	15630	15620	15630	15620	17
305	20240709	142900	695449680	15630	15630	15630	15630	0
306	20240709	142800	695449680	15630	15630	15630	15630	0
307	20240709	142700	695449680	15630	15620	15630	15620	16
308	20240709	142600	695199750	15630	15630	15630	15630	100
309	20240709	142500	693636750	15630	15620	15630	15620	52
310	20240709	142400	692824500	15620	15620	15620	15610	17
311	20240709	142300	692559110	15610	15610	15610	15610	100
312	20240709	142200	690998110	15610	15610	15610	15610	0
313	20240709	142100	690998110	15610	15610	15610	15610	65
314	20240709	142000	689983460	15610	15610	15610	15610	5
315	20240709	141900	689905410	15610	15610	15610	15610	1
316	20240709	141800	689889800	15600	15620	15620	15600	47
317	20240709	141700	689156540	15620	15620	15620	15620	3
318	20240709	141600	689109680	15620	15620	15620	15620	0
319	20240709	141500	689109680	15620	15600	15620	15600	17
320	20240709	141400	688844440	15600	15600	15600	15600	0
321	20240709	141300	688844440	15600	15600	15600	15600	0
322	20240709	141200	688844440	15600	15600	15600	15600	15
323	20240709	141100	688610440	15620	15620	15620	15620	8
324	20240709	141000	688485480	15620	15620	15620	15620	0
325	20240709	140900	688485480	15620	15610	15620	15600	34
326	20240709	140800	687954760	15600	15600	15600	15600	0
327	20240709	140700	687954760	15600	15600	15600	15600	26
328	20240709	140600	687549160	15600	15550	15600	15550	17
329	20240709	140500	687284760	15600	15600	15600	15600	1
330	20240709	140400	687269160	15550	15550	15550	15550	0
331	20240709	140300	687269160	15550	15550	15560	15550	15
332	20240709	140200	687035900	15600	15600	15600	15600	0
333	20240709	140100	687035900	15600	15600	15600	15600	0
334	20240709	140000	687035900	15600	15600	15600	15540	22
335	20240709	135900	686693590	15600	15550	15600	15550	75
336	20240709	135800	685525190	15600	15600	15600	15600	1
337	20240709	135700	685509590	15540	15540	15540	15540	15
338	20240709	135600	685276490	15600	15570	15600	15570	50
339	20240709	135500	684497720	15550	15550	15550	15540	86
340	20240709	135400	683161120	15540	15540	15550	15540	16
341	20240709	135300	682912470	15550	15550	15550	15550	28
342	20240709	135200	682477070	15570	15570	15570	15570	50
343	20240709	135100	681698570	15570	15570	15570	15550	18
344	20240709	135000	681418610	15570	15570	15570	15570	1
345	20240709	134900	681403040	15550	15550	15550	15550	0
346	20240709	134800	681403040	15550	15550	15550	15550	15
347	20240709	134700	681169790	15570	15570	15570	15570	1
348	20240709	134600	681154220	15570	15570	15570	15570	0
349	20240709	134500	681154220	15570	15540	15570	15540	36
350	20240709	134400	680594750	15540	15540	15540	15540	0
351	20240709	134300	680594750	15540	15540	15540	15540	100
352	20240709	134200	679040750	15540	15550	15550	15540	15
353	20240709	134100	678807540	15550	15550	15550	15550	60
354	20240709	134000	677874540	15570	15570	15570	15570	0
355	20240709	133900	677874540	15570	15550	15570	15550	39
356	20240709	133800	677268070	15570	15570	15570	15570	116
357	20240709	133700	675461950	15570	15550	15570	15550	2
358	20240709	133600	675430830	15550	15550	15550	15550	15
359	20240709	133500	675197580	15550	15550	15550	15550	7
360	20240709	133400	675088730	15550	15550	15550	15550	0
361	20240709	133300	675088730	15550	15550	15550	15550	15
362	20240709	133200	674855480	15570	15570	15570	15570	20
363	20240709	133100	674544080	15570	15550	15570	15550	307
364	20240709	133000	669770210	15550	15550	15550	15550	15
365	20240709	132900	669536960	15570	15570	15570	15570	10
366	20240709	132800	669381260	15570	15570	15570	15570	1
367	20240709	132700	669365690	15550	15560	15560	15550	15
368	20240709	132600	669132420	15570	15560	15570	15560	6
369	20240709	132500	669039050	15550	15550	15550	15550	90
370	20240709	132400	667639550	15550	15550	15550	15550	141
371	20240709	132300	665447000	15560	15560	15560	15560	2
372	20240709	132200	665415880	15550	15550	15550	15550	0
373	20240709	132100	665415880	15550	15550	15550	15550	285
374	20240709	132000	660984130	15560	15560	15560	15560	0
375	20240709	131900	660984130	15560	15560	15560	15560	5
376	20240709	131800	660906330	15560	15550	15560	15550	16
377	20240709	131700	660657520	15560	15560	15560	15560	0
378	20240709	131600	660657520	15560	15560	15560	15560	0
379	20240709	131500	660657520	15560	15530	15560	15530	25
380	20240709	131400	660268970	15530	15530	15530	15530	0
381	20240709	131300	660268970	15530	15530	15530	15530	40
382	20240709	131200	659647770	15530	15530	15530	15530	15
383	20240709	131100	659414820	15560	15540	15560	15540	3
384	20240709	131000	659368180	15540	15540	15540	15540	3
385	20240709	130900	659321560	15530	15530	15530	15530	15
386	20240709	130800	659088610	15530	15530	15530	15530	0
387	20240709	130700	659088610	15530	15530	15530	15530	0
388	20240709	130600	659088610	15530	15530	15530	15530	15
389	20240709	130500	658855660	15530	15550	15550	15530	7
390	20240709	130400	658746910	15560	15560	15560	15560	0
391	20240709	130300	658746910	15560	15540	15560	15520	50
392	20240709	130200	657970480	15550	15550	15550	15550	0
393	20240709	130100	657970480	15550	15540	15550	15540	3
394	20240709	130000	657923850	15530	15510	15530	15510	421
395	20240709	125900	651393460	15510	15510	15510	15510	13
396	20240709	125800	651191830	15490	15500	15500	15490	600
397	20240709	125700	641893460	15510	15500	15510	15500	16
398	20240709	125600	641645450	15510	15510	15510	15500	12
399	20240709	125500	641459340	15510	15510	15510	15510	6
400	20240709	125400	641366280	15500	15500	15500	15500	15
401	20240709	125300	641133780	15510	15490	15510	15490	240
402	20240709	125200	637413790	15490	15490	15490	15490	21
403	20240709	125100	637088500	15470	15480	15480	15470	101
404	20240709	125000	635525030	15470	15470	15470	15470	506
405	20240709	124900	627697210	15470	15470	15470	15470	1
406	20240709	124800	627681740	15480	15470	15480	15460	42
407	20240709	124700	627032040	15480	15480	15480	15480	0
408	20240709	124600	627032040	15480	15470	15480	15460	247
409	20240709	124500	623213150	15480	15490	15490	15480	9
410	20240709	124400	623073790	15500	15500	15500	15500	10
411	20240709	124300	622918790	15500	15440	15500	15440	125
412	20240709	124200	620988490	15440	15430	15440	15410	98
413	20240709	124100	619475760	15430	15430	15430	15430	152
414	20240709	124000	617130400	15410	15430	15430	15410	616
415	20240709	123900	607635510	15430	15450	15460	15430	141
416	20240709	123800	605458290	15450	15510	15510	15450	353
417	20240709	123700	599995190	15500	15520	15520	15500	1490
418	20240709	123600	576884960	15520	15530	15530	15520	869
419	20240709	123500	563395570	15530	15530	15530	15530	145
420	20240709	123400	561143720	15530	15530	15530	15520	117
421	20240709	123300	559327560	15530	15610	15610	15530	7659
422	20240709	123200	440010800	15610	15610	15610	15610	100
423	20240709	123100	438449800	15600	15600	15600	15600	0
424	20240709	123000	438449800	15600	15620	15620	15600	255
425	20240709	122900	434468800	15620	15620	15620	15620	1
426	20240709	122800	434453180	15600	15610	15620	15600	1211
427	20240709	122700	415554070	15610	15610	15610	15610	16
428	20240709	122600	415304310	15630	15630	15630	15630	64
429	20240709	122500	414303990	15610	15610	15610	15610	418
430	20240709	122400	407779010	15610	15610	15610	15610	16
431	20240709	122300	407529250	15610	15610	15610	15610	0
432	20240709	122200	407529250	15610	15610	15610	15610	472
433	20240709	122100	400161330	15620	15620	15620	15620	312
434	20240709	122000	395287890	15620	15620	15620	15620	2
435	20240709	121900	395256650	15630	15630	15630	15630	59
436	20240709	121800	394334480	15630	15630	15630	15630	117
437	20240709	121700	392505770	15640	15650	15650	15640	582
438	20240709	121600	383401560	15660	15660	15660	15660	6
439	20240709	121500	383307600	15660	15660	15660	15650	19
440	20240709	121400	383010230	15650	15650	15650	15650	0
441	20240709	121300	383010230	15650	15650	15650	15650	0
442	20240709	121200	383010230	15650	15650	15650	15650	17
443	20240709	121100	382744180	15650	15650	15650	15650	0
444	20240709	121000	382744180	15650	15650	15650	15650	0
445	20240709	120900	382744180	15650	15660	15660	15650	535
446	20240709	120800	374371260	15660	15660	15660	15660	0
447	20240709	120700	374371260	15660	15660	15660	15660	0
448	20240709	120600	374371260	15660	15660	15660	15660	17
449	20240709	120500	374105040	15700	15700	15700	15700	10
450	20240709	120400	373948040	15700	15700	15700	15700	0
451	20240709	120300	373948040	15700	15670	15700	15660	48
452	20240709	120200	373196220	15700	15700	15700	15700	1
453	20240709	120100	373180520	15670	15670	15670	15670	1
454	20240709	120000	373164850	15660	15670	15670	15660	17
455	20240709	115900	372898530	15700	15700	15700	15700	0
456	20240709	115800	372898530	15700	15700	15700	15700	50
457	20240709	115700	372113530	15700	15660	15700	15660	18
458	20240709	115600	371831610	15660	15670	15670	15660	352
459	20240709	115500	366319020	15670	15670	15670	15670	1
460	20240709	115400	366303350	15670	15670	15670	15670	17
461	20240709	115300	366036960	15700	15700	15700	15700	0
462	20240709	115200	366036960	15700	15700	15700	15700	0
463	20240709	115100	366036960	15700	15710	15710	15670	19
464	20240709	115000	365739160	15710	15710	15710	15710	0
465	20240709	114900	365739160	15710	15710	15710	15710	1
466	20240709	114800	365723450	15670	15670	15670	15670	17
467	20240709	114700	365457060	15680	15680	15680	15680	83
468	20240709	114600	364155620	15680	15680	15680	15680	2
469	20240709	114500	364124260	15680	15680	15680	15680	17
470	20240709	114400	363857700	15670	15670	15670	15670	0
471	20240709	114300	363857700	15670	15670	15670	15670	3
472	20240709	114200	363810690	15680	15700	15700	15680	22
473	20240709	114100	363465500	15790	15790	15790	15790	2
474	20240709	114000	363433920	15720	15720	15720	15720	58
475	20240709	113900	362522160	15720	15720	15720	15700	17
476	20240709	113800	362255090	15840	15840	15840	15840	0
477	20240709	113700	362255090	15840	15730	15840	15730	2071
478	20240709	113600	329519970	15730	15660	15730	15660	18
479	20240709	113500	329238020	15660	15660	15660	15660	0
480	20240709	113400	329238020	15660	15660	15660	15660	2
481	20240709	113300	329206700	15650	15650	15650	15650	17
482	20240709	113200	328940650	15740	15740	15740	15740	1
483	20240709	113100	328924910	15650	15650	15650	15650	0
484	20240709	113000	328924910	15650	15650	15650	15650	17
485	20240709	112900	328658860	15750	15750	15750	15750	1
486	20240709	112800	328643110	15760	15760	15760	15760	0
487	20240709	112700	328643110	15760	15740	15760	15650	30
488	20240709	112600	328172400	15740	15720	15740	15720	16
489	20240709	112500	327920790	15720	15650	15720	15650	21
490	20240709	112400	327592070	15650	15650	15650	15650	25
491	20240709	112300	327200820	15720	15720	15720	15720	0
492	20240709	112200	327200820	15720	15650	15720	15650	243
493	20240709	112100	323397730	15650	15690	15690	15650	17
494	20240709	112000	323131510	15690	15690	15690	15690	0
495	20240709	111900	323131510	15690	15690	15690	15690	1
496	20240709	111800	323115820	15700	15700	15700	15700	17
497	20240709	111700	322848920	15730	15730	15730	15730	8
498	20240709	111600	322723080	15670	15670	15670	15670	55
499	20240709	111500	321861230	15650	15660	15660	15650	21
500	20240709	111400	321532490	15660	15660	15660	15660	0
501	20240709	111300	321532490	15660	15660	15660	15660	541
502	20240709	111200	313060430	15650	15650	15650	15650	18
503	20240709	111100	312778730	15660	15660	15660	15660	8
504	20240709	111000	312653450	15660	15670	15670	15660	194
505	20240709	110900	309615400	15670	15670	15670	15660	28
506	20240709	110800	309176800	15720	15720	15720	15720	0
507	20240709	110700	309176800	15720	15720	15720	15720	1
508	20240709	110600	309161080	15660	15660	15660	15660	18
509	20240709	110500	308879200	15730	15730	15730	15730	0
510	20240709	110400	308879200	15730	15730	15730	15730	0
511	20240709	110300	308879200	15730	15660	15730	15640	130
512	20240709	110200	306844600	15720	15720	15720	15720	0
513	20240709	110100	306844600	15720	15680	15720	15680	58
514	20240709	110000	305934950	15660	15680	15680	15660	19
515	20240709	105900	305637390	15660	15660	15660	15660	0
516	20240709	105800	305637390	15660	15660	15660	15660	10
517	20240709	105700	305480790	15660	15660	15660	15660	168
518	20240709	105600	302849910	15670	15670	15670	15660	16
519	20240709	105500	302599330	15680	15670	15680	15670	2
520	20240709	105400	302567980	15640	15640	15640	15640	18
521	20240709	105300	302286460	15630	15630	15630	15630	0
522	20240709	105200	302286460	15630	15630	15630	15630	1
523	20240709	105100	302270830	15630	15620	15630	15620	49
524	20240709	105000	301505140	15620	15620	15620	15600	1669
525	20240709	104900	275451730	15620	15620	15620	15620	0
526	20240709	104800	275451730	15620	15620	15620	15620	18
527	20240709	104700	275170570	15620	15620	15620	15620	170
528	20240709	104600	272515170	15620	15700	15700	15620	501
529	20240709	104500	264689470	15630	15640	15640	15630	255
530	20240709	104400	260702780	15640	15700	15700	15640	3
531	20240709	104300	260655800	15710	15710	15710	15710	1
532	20240709	104200	260640090	15630	15650	15650	15630	106
533	20240709	104100	258982450	15720	15720	15720	15720	210
534	20240709	104000	255681250	15720	15710	15720	15710	100
535	20240709	103900	254110150	15710	15640	15710	15630	811
536	20240709	103800	241432260	15650	15720	15720	15650	152
537	20240709	103700	239053240	15650	15650	15650	15650	0
538	20240709	103600	239053240	15650	15650	15650	15650	59
539	20240709	103500	238129890	15650	15650	15650	15650	0
540	20240709	103400	238129890	15650	15720	15720	15650	80
541	20240709	103300	236877670	15660	15660	15660	15650	103
542	20240709	103200	235265240	15650	15650	15650	15650	0
543	20240709	103100	235265240	15650	15650	15650	15650	0
544	20240709	103000	235265240	15650	15780	15780	15650	23
545	20240709	102900	234904640	15780	15780	15780	15780	1
546	20240709	102800	234888860	15660	15660	15660	15660	4
547	20240709	102700	234826220	15780	15680	15800	15660	1015
548	20240709	102600	218841760	15650	15650	15650	15650	65
549	20240709	102500	217824510	15680	15680	15680	15680	0
550	20240709	102400	217824510	15680	15680	15680	15630	29
551	20240709	102300	217370740	15680	15630	15680	15620	398
552	20240709	102200	211150810	15640	15680	15680	15640	266
553	20240709	102100	206990110	15680	15690	15690	15630	21
554	20240709	102000	206661770	15630	15680	15690	15630	17
555	20240709	101900	206395800	15680	15680	15680	15680	32
556	20240709	101800	205894040	15610	15690	15690	15610	1716
557	20240709	101700	179028700	15780	15690	15780	15690	111
558	20240709	101600	177286930	15690	15720	15720	15690	1937
559	20240709	101500	146860920	15720	15740	15740	15720	345
560	20240709	101400	141434130	15730	15730	15730	15730	130
561	20240709	101300	139389230	15730	15730	15730	15720	750
562	20240709	101200	127594710	15730	15750	15750	15730	508
563	20240709	101100	119600940	15810	15810	15810	15810	0
564	20240709	101000	119600940	15810	15810	15810	15810	0
565	20240709	100900	119600940	15810	15740	15810	15740	20
566	20240709	100800	119286070	15810	15810	15810	15810	0
567	20240709	100700	119286070	15810	15810	15810	15810	3
568	20240709	100600	119238640	15810	15730	15810	15730	372
569	20240709	100500	113385360	15740	15810	15810	15740	1002
570	20240709	100400	97612500	15740	15800	15810	15740	816
571	20240709	100300	84754720	15810	15820	15820	15810	12
572	20240709	100200	84564910	15830	15830	15830	15830	7
573	20240709	100100	84454100	15830	15820	15830	15820	60
574	20240709	100000	83504830	15830	15860	15860	15820	21
575	20240709	095900	83172420	15860	15860	15860	15860	1
576	20240709	095800	83156560	15870	15870	15870	15870	5
577	20240709	095700	83077210	15870	15870	15870	15820	87
578	20240709	095600	81697470	15860	15860	15860	15860	101
579	20240709	095500	80095610	15860	15860	15860	15860	0
580	20240709	095400	80095610	15860	15820	15860	15820	21
581	20240709	095300	79763310	15860	15860	15860	15860	0
582	20240709	095200	79763310	15860	15800	15860	15800	123
583	20240709	095100	77815230	15800	15770	15800	15750	311
584	20240709	095000	72906410	15770	15750	15770	15750	354
585	20240709	094900	67330830	15750	15760	15760	15750	624
586	20240709	094800	57502500	15770	15770	15770	15750	25
587	20240709	094700	57108630	15770	15760	15770	15760	53
588	20240709	094600	56273330	15760	15760	15760	15760	5
589	20240709	094500	56194530	15750	15750	15750	15750	19
590	20240709	094400	55895280	15750	15750	15750	15750	116
591	20240709	094300	54068280	15750	15770	15770	15750	621
592	20240709	094200	44287030	15780	15780	15780	15780	2
593	20240709	094100	44255470	15800	15800	15800	15800	0
594	20240709	094000	44255470	15800	15780	15800	15780	159
595	20240709	093900	41745130	15750	15760	15760	15750	371
596	20240709	093800	35901810	15780	15770	15780	15750	585
597	20240709	093700	26681890	15780	15780	15780	15780	2
598	20240709	093600	26650330	15780	15780	15780	15760	23
599	20240709	093500	26287770	15780	15780	15780	15780	0
600	20240709	093400	26287770	15780	15780	15780	15780	1
601	20240709	093300	26271990	15740	15740	15740	15740	19
602	20240709	093200	25972930	15780	15780	15780	15780	5
603	20240709	093100	25894030	15740	15740	15740	15740	0
604	20240709	093000	25894030	15740	15750	15750	15740	19
605	20240709	092900	25594860	15780	15780	15780	15780	2
606	20240709	092800	25563300	15760	15760	15760	15760	5
607	20240709	092700	25484500	15760	15800	15800	15760	152
608	20240709	092600	23088230	15820	15820	15820	15820	4
609	20240709	092500	23024950	15800	15810	15830	15800	84
610	20240709	092400	21697070	15820	15840	15840	15820	162
611	20240709	092300	19134020	15860	15860	15860	15860	0
612	20240709	092200	19134020	15860	15840	15870	15840	18
613	20240709	092100	18848760	15840	15850	15850	15830	16
614	20240709	092000	18595400	15870	15870	15870	15870	1
615	20240709	091900	18579530	15870	15820	15870	15820	33
616	20240709	091800	18057220	15820	15820	15820	15820	19
617	20240709	091700	17756640	15870	15870	15870	15870	6
618	20240709	091600	17661420	15870	15870	15870	15870	1
619	20240709	091500	17645550	15870	15820	15870	15820	8
620	20240709	091400	17518890	15870	15870	15870	15870	0
621	20240709	091300	17518890	15870	15810	15870	15810	20
622	20240709	091200	17202630	15870	15870	15870	15870	0
623	20240709	091100	17202630	15870	15870	15870	15870	0
624	20240709	091000	17202630	15870	15870	15870	15870	12
625	20240709	090900	17012190	15870	15870	15870	15870	11
626	20240709	090800	16837620	15870	15870	15870	15870	10
627	20240709	090700	16678920	15810	15810	15810	15810	37
628	20240709	090600	16093950	15870	15870	15870	15870	2
629	20240709	090500	16062210	15870	15870	15870	15750	522
630	20240709	090400	7790070	15870	15870	15870	15870	2
631	20240709	090300	7758330	15790	15790	15790	15790	0
632	20240709	090200	7758330	15790	15790	15790	15790	13
633	20240709	090100	7553060	15920	15720	15930	15710	231
634	20240709	090000	3909300	15700	15700	15700	15700	249