KissMeData/081000/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	195900	532748950	15760	15760	15760	15760	569
3	20240701	195800	532748950	15760	15760	15760	15760	0
4	20240701	195700	532748950	15760	15760	15760	15760	0
5	20240701	195600	532748950	15760	15760	15760	15760	0
6	20240701	195500	532748950	15760	15760	15760	15760	0
7	20240701	195400	532748950	15760	15760	15760	15760	0
8	20240701	195300	532748950	15760	15760	15760	15760	0
9	20240701	195200	532748950	15760	15760	15760	15760	0
10	20240701	195100	532748950	15760	15760	15760	15760	0
11	20240701	195000	532748950	15760	15760	15760	15760	0
12	20240701	194900	532748950	15760	15760	15760	15760	0
13	20240701	194800	532748950	15760	15760	15760	15760	0
14	20240701	194700	532748950	15760	15760	15760	15760	0
15	20240701	194600	532748950	15760	15760	15760	15760	0
16	20240701	194500	532748950	15760	15760	15760	15760	0
17	20240701	194400	532748950	15760	15760	15760	15760	0
18	20240701	194300	532748950	15760	15760	15760	15760	0
19	20240701	194200	532748950	15760	15760	15760	15760	0
20	20240701	194100	532748950	15760	15760	15760	15760	0
21	20240701	194000	532748950	15760	15760	15760	15760	0
22	20240701	193900	532748950	15760	15760	15760	15760	0
23	20240701	193800	532748950	15760	15760	15760	15760	0
24	20240701	193700	532748950	15760	15760	15760	15760	0
25	20240701	193600	532748950	15760	15760	15760	15760	0
26	20240701	193500	532748950	15760	15760	15760	15760	0
27	20240701	193400	532748950	15760	15760	15760	15760	0
28	20240701	193300	532748950	15760	15760	15760	15760	0
29	20240701	193200	532748950	15760	15760	15760	15760	0
30	20240701	193100	532748950	15760	15760	15760	15760	0
31	20240701	193000	532748950	15760	15760	15760	15760	0
32	20240701	192900	532748950	15760	15760	15760	15760	569
33	20240701	192800	532748950	15760	15760	15760	15760	0
34	20240701	192700	532748950	15760	15760	15760	15760	0
35	20240701	192600	532748950	15760	15760	15760	15760	0
36	20240701	192500	532748950	15760	15760	15760	15760	0
37	20240701	192400	532748950	15760	15760	15760	15760	0
38	20240701	192300	532748950	15760	15760	15760	15760	0
39	20240701	192200	532748950	15760	15760	15760	15760	0
40	20240701	192100	532748950	15760	15760	15760	15760	0
41	20240701	192000	532748950	15760	15760	15760	15760	0
42	20240701	191900	532748950	15760	15760	15760	15760	0
43	20240701	191800	532748950	15760	15760	15760	15760	0
44	20240701	191700	532748950	15760	15760	15760	15760	0
45	20240701	191600	532748950	15760	15760	15760	15760	0
46	20240701	191500	532748950	15760	15760	15760	15760	0
47	20240701	191400	532748950	15760	15760	15760	15760	0
48	20240701	191300	532748950	15760	15760	15760	15760	0
49	20240701	191200	532748950	15760	15760	15760	15760	0
50	20240701	191100	532748950	15760	15760	15760	15760	0
51	20240701	191000	532748950	15760	15760	15760	15760	0
52	20240701	190900	532748950	15760	15760	15760	15760	0
53	20240701	190800	532748950	15760	15760	15760	15760	0
54	20240701	190700	532748950	15760	15760	15760	15760	0
55	20240701	190600	532748950	15760	15760	15760	15760	0
56	20240701	190500	532748950	15760	15760	15760	15760	0
57	20240701	190400	532748950	15760	15760	15760	15760	0
58	20240701	190300	532748950	15760	15760	15760	15760	0
59	20240701	190200	532748950	15760	15760	15760	15760	0
60	20240701	190100	532748950	15760	15760	15760	15760	0
61	20240701	190000	532748950	15760	15760	15760	15760	0
62	20240701	185900	532748950	15760	15760	15760	15760	569
63	20240701	185800	532748950	15760	15760	15760	15760	0
64	20240701	185700	532748950	15760	15760	15760	15760	0
65	20240701	185600	532748950	15760	15760	15760	15760	0
66	20240701	185500	532748950	15760	15760	15760	15760	0
67	20240701	185400	532748950	15760	15760	15760	15760	0
68	20240701	185300	532748950	15760	15760	15760	15760	0
69	20240701	185200	532748950	15760	15760	15760	15760	0
70	20240701	185100	532748950	15760	15760	15760	15760	0
71	20240701	185000	532748950	15760	15760	15760	15760	0
72	20240701	184900	532748950	15760	15760	15760	15760	0
73	20240701	184800	532748950	15760	15760	15760	15760	0
74	20240701	184700	532748950	15760	15760	15760	15760	0
75	20240701	184600	532748950	15760	15760	15760	15760	0
76	20240701	184500	532748950	15760	15760	15760	15760	0
77	20240701	184400	532748950	15760	15760	15760	15760	0
78	20240701	184300	532748950	15760	15760	15760	15760	0
79	20240701	184200	532748950	15760	15760	15760	15760	0
80	20240701	184100	532748950	15760	15760	15760	15760	0
81	20240701	184000	532748950	15760	15760	15760	15760	0
82	20240701	183900	532748950	15760	15760	15760	15760	0
83	20240701	183800	532748950	15760	15760	15760	15760	0
84	20240701	183700	532748950	15760	15760	15760	15760	0
85	20240701	183600	532748950	15760	15760	15760	15760	0
86	20240701	183500	532748950	15760	15760	15760	15760	0
87	20240701	183400	532748950	15760	15760	15760	15760	0
88	20240701	183300	532748950	15760	15760	15760	15760	0
89	20240701	183200	532748950	15760	15760	15760	15760	0
90	20240701	183100	532748950	15760	15760	15760	15760	0
91	20240701	183000	532748950	15760	15760	15760	15760	0
92	20240701	182900	532748950	15760	15760	15760	15760	569
93	20240701	182800	532748950	15760	15760	15760	15760	0
94	20240701	182700	532748950	15760	15760	15760	15760	0
95	20240701	182600	532748950	15760	15760	15760	15760	0
96	20240701	182500	532748950	15760	15760	15760	15760	0
97	20240701	182400	532748950	15760	15760	15760	15760	0
98	20240701	182300	532748950	15760	15760	15760	15760	0
99	20240701	182200	532748950	15760	15760	15760	15760	0
100	20240701	182100	532748950	15760	15760	15760	15760	0
101	20240701	182000	532748950	15760	15760	15760	15760	0
102	20240701	181900	532748950	15760	15760	15760	15760	0
103	20240701	181800	532748950	15760	15760	15760	15760	0
104	20240701	181700	532748950	15760	15760	15760	15760	0
105	20240701	181600	532748950	15760	15760	15760	15760	0
106	20240701	181500	532748950	15760	15760	15760	15760	0
107	20240701	181400	532748950	15760	15760	15760	15760	0
108	20240701	181300	532748950	15760	15760	15760	15760	0
109	20240701	181200	532748950	15760	15760	15760	15760	0
110	20240701	181100	532748950	15760	15760	15760	15760	0
111	20240701	181000	532748950	15760	15760	15760	15760	0
112	20240701	180900	532748950	15760	15760	15760	15760	0
113	20240701	180800	532748950	15760	15760	15760	15760	0
114	20240701	180700	532748950	15760	15760	15760	15760	0
115	20240701	180600	532748950	15760	15760	15760	15760	0
116	20240701	180500	532748950	15760	15760	15760	15760	0
117	20240701	180400	532748950	15760	15760	15760	15760	0
118	20240701	180300	532748950	15760	15760	15760	15760	0
119	20240701	180200	532748950	15760	15760	15760	15760	0
120	20240701	180100	532748950	15760	15760	15760	15760	0
121	20240701	180000	532748950	15760	15760	15760	15760	0
122	20240701	175900	532748950	15760	15760	15760	15760	569
123	20240701	175800	532748950	15760	15760	15760	15760	0
124	20240701	175700	532748950	15760	15760	15760	15760	0
125	20240701	175600	532748950	15760	15760	15760	15760	0
126	20240701	175500	532748950	15760	15760	15760	15760	0
127	20240701	175400	532748950	15760	15760	15760	15760	0
128	20240701	175300	532748950	15760	15760	15760	15760	0
129	20240701	175200	532748950	15760	15760	15760	15760	0
130	20240701	175100	532748950	15760	15760	15760	15760	0
131	20240701	175000	532748950	15760	15760	15760	15760	0
132	20240701	174900	532748950	15760	15760	15760	15760	0
133	20240701	174800	532748950	15760	15760	15760	15760	0
134	20240701	174700	532748950	15760	15760	15760	15760	0
135	20240701	174600	532748950	15760	15760	15760	15760	0
136	20240701	174500	532748950	15760	15760	15760	15760	0
137	20240701	174400	532748950	15760	15760	15760	15760	0
138	20240701	174300	532748950	15760	15760	15760	15760	0
139	20240701	174200	532748950	15760	15760	15760	15760	0
140	20240701	174100	532748950	15760	15760	15760	15760	0
141	20240701	174000	532748950	15760	15760	15760	15760	0
142	20240701	173900	532748950	15760	15760	15760	15760	0
143	20240701	173800	532748950	15760	15760	15760	15760	0
144	20240701	173700	532748950	15760	15760	15760	15760	0
145	20240701	173600	532748950	15760	15760	15760	15760	0
146	20240701	173500	532748950	15760	15760	15760	15760	0
147	20240701	173400	532748950	15760	15760	15760	15760	0
148	20240701	173300	532748950	15760	15760	15760	15760	0
149	20240701	173200	532748950	15760	15760	15760	15760	0
150	20240701	173100	532748950	15760	15760	15760	15760	0
151	20240701	173000	532748950	15760	15760	15760	15760	0
152	20240701	172900	532748950	15760	15760	15760	15760	569
153	20240701	172800	532748950	15760	15760	15760	15760	0
154	20240701	172700	532748950	15760	15760	15760	15760	0
155	20240701	172600	532748950	15760	15760	15760	15760	0
156	20240701	172500	532748950	15760	15760	15760	15760	0
157	20240701	172400	532748950	15760	15760	15760	15760	0
158	20240701	172300	532748950	15760	15760	15760	15760	0
159	20240701	172200	532748950	15760	15760	15760	15760	0
160	20240701	172100	532748950	15760	15760	15760	15760	0
161	20240701	172000	532748950	15760	15760	15760	15760	0
162	20240701	171900	532748950	15760	15760	15760	15760	0
163	20240701	171800	532748950	15760	15760	15760	15760	0
164	20240701	171700	532748950	15760	15760	15760	15760	0
165	20240701	171600	532748950	15760	15760	15760	15760	0
166	20240701	171500	532748950	15760	15760	15760	15760	0
167	20240701	171400	532748950	15760	15760	15760	15760	0
168	20240701	171300	532748950	15760	15760	15760	15760	0
169	20240701	171200	532748950	15760	15760	15760	15760	0
170	20240701	171100	532748950	15760	15760	15760	15760	0
171	20240701	171000	532748950	15760	15760	15760	15760	0
172	20240701	170900	532748950	15760	15760	15760	15760	0
173	20240701	170800	532748950	15760	15760	15760	15760	0
174	20240701	170700	532748950	15760	15760	15760	15760	0
175	20240701	170600	532748950	15760	15760	15760	15760	0
176	20240701	170500	532748950	15760	15760	15760	15760	0
177	20240701	170400	532748950	15760	15760	15760	15760	0
178	20240701	170300	532748950	15760	15760	15760	15760	0
179	20240701	170200	532748950	15760	15760	15760	15760	0
180	20240701	170100	532748950	15760	15760	15760	15760	0
181	20240701	170000	532748950	15760	15760	15760	15760	0
182	20240701	165900	532748950	15760	15760	15760	15760	569
183	20240701	165800	532748950	15760	15760	15760	15760	0
184	20240701	165700	532748950	15760	15760	15760	15760	0
185	20240701	165600	532748950	15760	15760	15760	15760	0
186	20240701	165500	532748950	15760	15760	15760	15760	0
187	20240701	165400	532748950	15760	15760	15760	15760	0
188	20240701	165300	532748950	15760	15760	15760	15760	0
189	20240701	165200	532748950	15760	15760	15760	15760	0
190	20240701	165100	532748950	15760	15760	15760	15760	0
191	20240701	165000	532748950	15760	15760	15760	15760	0
192	20240701	164900	532748950	15760	15760	15760	15760	0
193	20240701	164800	532748950	15760	15760	15760	15760	0
194	20240701	164700	532748950	15760	15760	15760	15760	0
195	20240701	164600	532748950	15760	15760	15760	15760	0
196	20240701	164500	532748950	15760	15760	15760	15760	0
197	20240701	164400	532748950	15760	15760	15760	15760	0
198	20240701	164300	532748950	15760	15760	15760	15760	0
199	20240701	164200	532748950	15760	15760	15760	15760	0
200	20240701	164100	532748950	15760	15760	15760	15760	0
201	20240701	164000	532748950	15760	15760	15760	15760	0
202	20240701	163900	532748950	15760	15760	15760	15760	0
203	20240701	163800	532748950	15760	15760	15760	15760	0
204	20240701	163700	532748950	15760	15760	15760	15760	0
205	20240701	163600	532748950	15760	15760	15760	15760	0
206	20240701	163500	532748950	15760	15760	15760	15760	0
207	20240701	163400	532748950	15760	15760	15760	15760	0
208	20240701	163300	532748950	15760	15760	15760	15760	0
209	20240701	163200	532748950	15760	15760	15760	15760	0
210	20240701	163100	532748950	15760	15760	15760	15760	0
211	20240701	163000	532748950	15760	15760	15760	15760	0
212	20240701	162900	532748950	15760	15760	15760	15760	569
213	20240701	162800	532748950	15760	15760	15760	15760	0
214	20240701	162700	532748950	15760	15760	15760	15760	0
215	20240701	162600	532748950	15760	15760	15760	15760	0
216	20240701	162500	532748950	15760	15760	15760	15760	0
217	20240701	162400	532748950	15760	15760	15760	15760	0
218	20240701	162300	532748950	15760	15760	15760	15760	0
219	20240701	162200	532748950	15760	15760	15760	15760	0
220	20240701	162100	532748950	15760	15760	15760	15760	0
221	20240701	162000	532748950	15760	15760	15760	15760	0
222	20240701	161900	532748950	15760	15760	15760	15760	0
223	20240701	161800	532748950	15760	15760	15760	15760	0
224	20240701	161700	532748950	15760	15760	15760	15760	0
225	20240701	161600	532748950	15760	15760	15760	15760	0
226	20240701	161500	532748950	15760	15760	15760	15760	0
227	20240701	161400	532748950	15760	15760	15760	15760	0
228	20240701	161300	532748950	15760	15760	15760	15760	0
229	20240701	161200	532748950	15760	15760	15760	15760	0
230	20240701	161100	532748950	15760	15760	15760	15760	0
231	20240701	161000	532748950	15760	15760	15760	15760	0
232	20240701	160900	532748950	15760	15760	15760	15760	0
233	20240701	160800	532748950	15760	15760	15760	15760	0
234	20240701	160700	532748950	15760	15760	15760	15760	0
235	20240701	160600	532748950	15760	15760	15760	15760	0
236	20240701	160500	532748950	15760	15760	15760	15760	0
237	20240701	160400	532748950	15760	15760	15760	15760	0
238	20240701	160300	532748950	15760	15760	15760	15760	0
239	20240701	160200	532748950	15760	15760	15760	15760	0
240	20240701	160100	532748950	15760	15760	15760	15760	0
241	20240701	160000	532748950	15760	15760	15760	15760	0
242	20240701	155900	532748950	15760	15760	15760	15760	569
243	20240701	155800	532748950	15760	15760	15760	15760	0
244	20240701	155700	532748950	15760	15760	15760	15760	0
245	20240701	155600	532748950	15760	15760	15760	15760	0
246	20240701	155500	532748950	15760	15760	15760	15760	0
247	20240701	155400	532748950	15760	15760	15760	15760	0
248	20240701	155300	532748950	15760	15760	15760	15760	0
249	20240701	155200	532748950	15760	15760	15760	15760	0
250	20240701	155100	532748950	15760	15760	15760	15760	0
251	20240701	155000	532748950	15760	15760	15760	15760	0
252	20240701	154900	532748950	15760	15760	15760	15760	0
253	20240701	154800	532748950	15760	15760	15760	15760	0
254	20240701	154700	532748950	15760	15760	15760	15760	0
255	20240701	154600	532748950	15760	15760	15760	15760	0
256	20240701	154500	532748950	15760	15760	15760	15760	0
257	20240701	154400	532748950	15760	15760	15760	15760	0
258	20240701	154300	532748950	15760	15760	15760	15760	0
259	20240701	154200	532748950	15760	15760	15760	15760	0
260	20240701	154100	532748950	15760	15760	15760	15760	0
261	20240701	154000	532748950	15760	15760	15760	15760	0
262	20240701	153900	532748950	15760	15760	15760	15760	0
263	20240701	153800	532748950	15760	15760	15760	15760	0
264	20240701	153700	532748950	15760	15760	15760	15760	0
265	20240701	153600	532748950	15760	15760	15760	15760	0
266	20240701	153500	532748950	15760	15760	15760	15760	0
267	20240701	153400	532748950	15760	15760	15760	15760	0
268	20240701	153300	532748950	15760	15760	15760	15760	0
269	20240701	153200	532748950	15760	15760	15760	15760	0
270	20240701	153100	532748950	15760	15760	15760	15760	0
271	20240701	153000	532748950	15760	15760	15760	15760	569
272	20240701	152900	523781510	15760	15760	15760	15760	0
273	20240701	152800	523781510	15760	15760	15760	15760	0
274	20240701	152700	523781510	15760	15760	15760	15760	0
275	20240701	152600	523781510	15760	15760	15760	15760	0
276	20240701	152500	523781510	15760	15760	15760	15760	0
277	20240701	152400	523781510	15760	15760	15760	15760	0
278	20240701	152300	523781510	15760	15760	15760	15760	0
279	20240701	152200	523781510	15760	15760	15760	15760	0
280	20240701	152100	523781510	15760	15760	15760	15760	0
281	20240701	152000	523781510	15760	15760	15760	15760	0
282	20240701	151900	523781510	15760	15750	15760	15750	12
283	20240701	151800	523592500	15750	15750	15750	15750	0
284	20240701	151700	523592500	15750	15750	15750	15750	23
285	20240701	151600	523230250	15770	15750	15770	15750	213
286	20240701	151500	519875480	15750	15760	15760	15750	50
287	20240701	151400	519087740	15760	15770	15770	15760	14
288	20240701	151300	518867080	15770	15770	15770	15770	2
289	20240701	151200	518835540	15770	15770	15770	15770	22
290	20240701	151100	518488600	15760	15760	15760	15760	10
291	20240701	151000	518331000	15760	15770	15770	15760	55
292	20240701	150900	517464190	15770	15770	15770	15770	1
293	20240701	150800	517448420	15770	15770	15770	15770	1
294	20240701	150700	517432650	15760	15760	15760	15760	1
295	20240701	150600	517416890	15770	15770	15770	15770	20
296	20240701	150500	517101490	15810	15800	15810	15780	607
297	20240701	150400	507515960	15830	15810	15830	15810	35
298	20240701	150300	506961930	15830	15830	15830	15830	1
299	20240701	150200	506946100	15800	15800	15800	15800	0
300	20240701	150100	506946100	15800	15800	15800	15800	0
301	20240701	150000	506946100	15800	15800	15800	15800	1
302	20240701	145900	506930300	15830	15800	15830	15800	28
303	20240701	145800	506487150	15830	15790	15830	15790	2
304	20240701	145700	506455530	15830	15790	15830	15790	527
305	20240701	145600	498123720	15750	15810	15810	15750	64
306	20240701	145500	497115540	15790	15780	15810	15780	19
307	20240701	145400	496815370	15750	15770	15810	15750	113
308	20240701	145300	495034370	15770	15770	15770	15770	1
309	20240701	145200	495018600	15740	15740	15740	15740	0
310	20240701	145100	495018600	15740	15750	15750	15740	58
311	20240701	145000	494105480	15740	15770	15770	15740	75
312	20240701	144900	492924480	15810	15780	15810	15780	5
313	20240701	144800	492845520	15810	15780	15810	15780	8
314	20240701	144700	492719180	15780	15780	15780	15780	1
315	20240701	144600	492703400	15740	15740	15740	15740	0
316	20240701	144500	492703400	15740	15740	15740	15740	0
317	20240701	144400	492703400	15740	15760	15760	15710	21
318	20240701	144300	492373410	15740	15720	15760	15720	403
319	20240701	144200	486038170	15720	15720	15720	15720	373
320	20240701	144100	480174610	15720	15720	15720	15720	16
321	20240701	144000	479923090	15720	15720	15720	15720	20
322	20240701	143900	479608690	15720	15710	15720	15710	304
323	20240701	143800	474831180	15720	15720	15720	15720	5
324	20240701	143700	474752580	15720	15720	15720	15720	90
325	20240701	143600	473337780	15730	15730	15730	15730	36
326	20240701	143500	472771500	15730	15730	15730	15730	2
327	20240701	143400	472740040	15730	15730	15730	15730	34
328	20240701	143300	472205220	15720	15720	15720	15720	0
329	20240701	143200	472205220	15720	15730	15730	15720	50
330	20240701	143100	471418920	15730	15730	15730	15730	0
331	20240701	143000	471418920	15730	15730	15730	15730	0
332	20240701	142900	471418920	15730	15750	15750	15730	11
333	20240701	142800	471245820	15770	15740	15770	15740	30
334	20240701	142700	470773580	15730	15730	15770	15730	14
335	20240701	142600	470553250	15720	15720	15720	15720	12
336	20240701	142500	470364610	15730	15740	15740	15730	8
337	20240701	142400	470238760	15740	15740	15740	15740	5
338	20240701	142300	470160060	15730	15730	15730	15730	2
339	20240701	142200	470128600	15730	15740	15740	15730	162
340	20240701	142100	467579810	15750	15750	15750	15750	1
341	20240701	142000	467564060	15750	15750	15750	15750	0
342	20240701	141900	467564060	15750	15760	15760	15750	94
343	20240701	141800	466083380	15760	15760	15760	15760	10
344	20240701	141700	465925780	15760	15770	15770	15760	45
345	20240701	141600	465216290	15770	15770	15770	15770	29
346	20240701	141500	464758960	15760	15770	15770	15760	36
347	20240701	141400	464191400	15770	15770	15770	15770	2
348	20240701	141300	464159860	15810	15810	15810	15810	0
349	20240701	141200	464159860	15810	15810	15810	15810	0
350	20240701	141100	464159860	15810	15810	15810	15810	0
351	20240701	141000	464159860	15810	15810	15810	15810	0
352	20240701	140900	464159860	15810	15780	15810	15770	256
353	20240701	140800	460122690	15810	15780	15810	15770	102
354	20240701	140700	458514100	15810	15810	15810	15810	0
355	20240701	140600	458514100	15810	15780	15810	15780	2
356	20240701	140500	458482510	15760	15780	15780	15760	121
357	20240701	140400	456574910	15810	15780	15810	15780	34
358	20240701	140300	456038360	15780	15780	15780	15780	0
359	20240701	140200	456038360	15780	15780	15780	15780	6
360	20240701	140100	455943680	15780	15780	15780	15780	0
361	20240701	140000	455943680	15780	15780	15780	15780	0
362	20240701	135900	455943680	15780	15780	15780	15780	0
363	20240701	135800	455943680	15780	15780	15780	15780	0
364	20240701	135700	455943680	15780	15780	15780	15780	0
365	20240701	135600	455943680	15780	15770	15780	15770	21
366	20240701	135500	455612310	15770	15770	15770	15770	450
367	20240701	135400	448515810	15770	15770	15770	15770	5
368	20240701	135300	448436960	15770	15770	15770	15770	2
369	20240701	135200	448405420	15770	15770	15770	15770	50
370	20240701	135100	447616920	15760	15760	15760	15760	1
371	20240701	135000	447601160	15760	15760	15760	15760	1
372	20240701	134900	447585400	15740	15740	15740	15740	0
373	20240701	134800	447585400	15740	15740	15740	15740	0
374	20240701	134700	447585400	15740	15740	15740	15740	0
375	20240701	134600	447585400	15740	15740	15740	15740	0
376	20240701	134500	447585400	15740	15740	15740	15740	25
377	20240701	134400	447191900	15740	15800	15800	15740	1020
378	20240701	134300	431098770	15800	15810	15810	15800	201
379	20240701	134200	427922960	15800	15800	15800	15800	0
380	20240701	134100	427922960	15800	15810	15810	15800	500
381	20240701	134000	420021300	15810	15810	15810	15810	0
382	20240701	133900	420021300	15810	15810	15810	15810	120
383	20240701	133800	418124100	15810	15830	15830	15810	300
384	20240701	133700	413380250	15840	15840	15840	15840	5
385	20240701	133600	413301050	15840	15840	15840	15840	10
386	20240701	133500	413142650	15840	15840	15840	15840	0
387	20240701	133400	413142650	15840	15840	15840	15840	15
388	20240701	133300	412905050	15840	15840	15840	15840	14
389	20240701	133200	412683290	15830	15830	15830	15830	0
390	20240701	133100	412683290	15830	15830	15830	15830	0
391	20240701	133000	412683290	15830	15830	15830	15830	0
392	20240701	132900	412683290	15830	15830	15830	15830	0
393	20240701	132800	412683290	15830	15830	15830	15830	0
394	20240701	132700	412683290	15830	15830	15830	15830	0
395	20240701	132600	412683290	15830	15830	15830	15830	0
396	20240701	132500	412683290	15830	15830	15830	15830	0
397	20240701	132400	412683290	15830	15830	15830	15830	55
398	20240701	132300	411812640	15830	15830	15830	15830	0
399	20240701	132200	411812640	15830	15830	15830	15830	16
400	20240701	132100	411559360	15830	15840	15840	15820	226
401	20240701	132000	407983940	15820	15820	15820	15820	0
402	20240701	131900	407983940	15820	15820	15820	15820	1
403	20240701	131800	407968120	15840	15840	15840	15840	1
404	20240701	131700	407952280	15840	15840	15840	15840	0
405	20240701	131600	407952280	15840	15830	15840	15830	238
406	20240701	131500	404184700	15840	15840	15840	15840	0
407	20240701	131400	404184700	15840	15840	15840	15840	66
408	20240701	131300	403139260	15840	15840	15840	15840	1
409	20240701	131200	403123420	15840	15840	15840	15840	6
410	20240701	131100	403028380	15840	15840	15840	15840	0
411	20240701	131000	403028380	15840	15850	15850	15840	18
412	20240701	130900	402743240	15870	15870	15870	15870	0
413	20240701	130800	402743240	15870	15870	15870	15870	0
414	20240701	130700	402743240	15870	15870	15870	15870	0
415	20240701	130600	402743240	15870	15860	15870	15860	4
416	20240701	130500	402679780	15880	15880	15880	15880	0
417	20240701	130400	402679780	15880	15880	15880	15880	0
418	20240701	130300	402679780	15880	15860	15880	15860	2
419	20240701	130200	402648040	15880	15860	15880	15860	2
420	20240701	130100	402616300	15880	15880	15880	15880	0
421	20240701	130000	402616300	15880	15880	15880	15880	0
422	20240701	125900	402616300	15880	15880	15880	15880	0
423	20240701	125800	402616300	15880	15840	15880	15840	44
424	20240701	125700	401919280	15840	15840	15840	15840	0
425	20240701	125600	401919280	15840	15840	15840	15840	40
426	20240701	125500	401285680	15840	15850	15850	15830	114
427	20240701	125400	399480500	15880	15860	15880	15860	31
428	20240701	125300	398988820	15830	15830	15830	15830	8
429	20240701	125200	398862180	15880	15880	15880	15880	0
430	20240701	125100	398862180	15880	15860	15880	15860	31
431	20240701	125000	398370150	15860	15840	15860	15840	8
432	20240701	124900	398243390	15840	15840	15840	15840	14
433	20240701	124800	398021630	15840	15840	15840	15840	21
434	20240701	124700	397688990	15830	15850	15850	15830	21
435	20240701	124600	397356320	15840	15840	15840	15840	0
436	20240701	124500	397356320	15840	15840	15840	15840	0
437	20240701	124400	397356320	15840	15840	15840	15840	0
438	20240701	124300	397356320	15840	15840	15840	15840	0
439	20240701	124200	397356320	15840	15840	15840	15840	0
440	20240701	124100	397356320	15840	15840	15840	15840	2
441	20240701	124000	397324640	15820	15820	15820	15820	0
442	20240701	123900	397324640	15820	15820	15820	15820	9
443	20240701	123800	397182260	15830	15830	15830	15830	25
444	20240701	123700	396786510	15830	15830	15830	15830	26
445	20240701	123600	396374930	15830	15830	15830	15830	3
446	20240701	123500	396327440	15830	15830	15830	15830	0
447	20240701	123400	396327440	15830	15830	15830	15830	27
448	20240701	123300	395900030	15830	15830	15830	15830	1
449	20240701	123200	395884200	15830	15830	15830	15830	0
450	20240701	123100	395884200	15830	15830	15830	15830	0
451	20240701	123000	395884200	15830	15830	15830	15830	2
452	20240701	122900	395852540	15830	15830	15830	15830	0
453	20240701	122800	395852540	15830	15830	15860	15830	199
454	20240701	122700	392702340	15830	15830	15830	15830	1
455	20240701	122600	392686510	15840	15840	15840	15840	60
456	20240701	122500	391736110	15840	15840	15840	15840	40
457	20240701	122400	391102510	15860	15860	15860	15860	0
458	20240701	122300	391102510	15860	15860	15860	15860	0
459	20240701	122200	391102510	15860	15860	15860	15860	0
460	20240701	122100	391102510	15860	15840	15860	15840	76
461	20240701	122000	389898650	15840	15840	15840	15840	119
462	20240701	121900	388013690	15840	15840	15840	15840	41
463	20240701	121800	387364250	15840	15840	15840	15840	0
464	20240701	121700	387364250	15840	15840	15840	15840	0
465	20240701	121600	387364250	15840	15840	15840	15840	2
466	20240701	121500	387332570	15840	15840	15840	15840	1
467	20240701	121400	387316730	15840	15840	15840	15840	0
468	20240701	121300	387316730	15840	15840	15840	15840	0
469	20240701	121200	387316730	15840	15840	15840	15840	1
470	20240701	121100	387300890	15850	15850	15850	15850	0
471	20240701	121000	387300890	15850	15850	15850	15850	369
472	20240701	120900	381452240	15830	15830	15830	15830	0
473	20240701	120800	381452240	15830	15830	15830	15830	0
474	20240701	120700	381452240	15830	15830	15830	15830	0
475	20240701	120600	381452240	15830	15830	15830	15830	0
476	20240701	120500	381452240	15830	15830	15830	15830	0
477	20240701	120400	381452240	15830	15840	15840	15830	28
478	20240701	120300	381008970	15840	15840	15840	15840	0
479	20240701	120200	381008970	15840	15840	15840	15840	0
480	20240701	120100	381008970	15840	15840	15840	15840	2
481	20240701	120000	380977290	15840	15840	15840	15840	7
482	20240701	115900	380866410	15850	15850	15850	15850	10
483	20240701	115800	380707910	15850	15840	15850	15840	7
484	20240701	115700	380597010	15840	15840	15840	15840	48
485	20240701	115600	379836690	15850	15850	15850	15850	0
486	20240701	115500	379836690	15850	15860	15860	15850	53
487	20240701	115400	378996560	15880	15900	15900	15880	287
488	20240701	115300	374434050	15910	15910	15910	15910	3
489	20240701	115200	374386320	15910	15910	15910	15910	0
490	20240701	115100	374386320	15910	15930	15930	15910	433
491	20240701	115000	367492780	15940	15940	15940	15940	12
492	20240701	114900	367301500	15940	15960	15960	15940	452
493	20240701	114800	360091500	15960	15960	15960	15960	5
494	20240701	114700	360011700	15960	15960	15960	15960	15
495	20240701	114600	359772300	15930	15930	15930	15930	1
496	20240701	114500	359756370	15940	15940	15940	15940	8
497	20240701	114400	359628850	15940	15940	15940	15940	136
498	20240701	114300	357461010	15930	15930	15930	15930	105
499	20240701	114200	355788360	15930	15930	15930	15930	2
500	20240701	114100	355756500	15930	15930	15930	15930	0
501	20240701	114000	355756500	15930	15930	15930	15930	42
502	20240701	113900	355087440	15940	15940	15940	15940	161
503	20240701	113800	352521100	15940	15940	15940	15940	101
504	20240701	113700	350911160	15930	15940	15940	15930	78
505	20240701	113600	349667890	15930	15930	15930	15930	188
506	20240701	113500	346673050	15940	15960	15960	15940	321
507	20240701	113400	341553300	15960	15980	15980	15960	166
508	20240701	113300	338903430	16000	15990	16000	15990	82
509	20240701	113200	337592230	16000	16000	16000	16000	54
510	20240701	113100	336728230	16000	16000	16000	16000	21
511	20240701	113000	336392230	15990	15990	15990	15990	10
512	20240701	112900	336232330	15990	16000	16000	15990	2
513	20240701	112800	336200340	15960	15960	15960	15960	9
514	20240701	112700	336056700	15960	15960	15980	15960	4
515	20240701	112600	335992840	15940	15940	15940	15940	1114
516	20240701	112500	318235680	15940	15930	15940	15930	11
517	20240701	112400	318060390	15930	15930	15930	15930	30
518	20240701	112300	317582490	15910	15920	15920	15910	32
519	20240701	112200	317073340	15920	15940	15940	15920	317
520	20240701	112100	312025210	15940	15940	15940	15940	20
521	20240701	112000	311706410	15940	16010	16020	15940	305
522	20240701	111900	306831810	16010	16020	16020	16010	16
523	20240701	111800	306575610	16020	16020	16020	16020	1
524	20240701	111700	306559590	16020	16020	16020	16020	0
525	20240701	111600	306559590	16020	16020	16020	16020	11
526	20240701	111500	306383370	16000	16000	16000	16000	234
527	20240701	111400	302639370	15990	15970	15990	15970	138
528	20240701	111300	300434050	15930	15930	15930	15930	0
529	20240701	111200	300434050	15930	15930	15930	15930	0
530	20240701	111100	300434050	15930	15930	15930	15930	75
531	20240701	111000	299239300	15900	15900	15900	15900	75
532	20240701	110900	298046800	15890	15890	15890	15890	0
533	20240701	110800	298046800	15890	15890	15890	15890	0
534	20240701	110700	298046800	15890	15890	15890	15890	0
535	20240701	110600	298046800	15890	15890	15890	15890	0
536	20240701	110500	298046800	15890	15900	15900	15890	2
537	20240701	110400	298015010	15890	15890	15890	15890	31
538	20240701	110300	297522420	15940	15940	15940	15940	1
539	20240701	110200	297506480	15920	15920	15920	15920	0
540	20240701	110100	297506480	15920	15920	15920	15920	1
541	20240701	110000	297490560	15890	15890	15890	15890	10
542	20240701	105900	297331660	15890	15970	15970	15890	542
543	20240701	105800	288699410	15970	15970	15970	15970	1
544	20240701	105700	288683440	15910	15890	16000	15890	3
545	20240701	105600	288635640	15880	15940	15940	15880	572
546	20240701	105500	279536430	15940	15940	15940	15940	1
547	20240701	105400	279520490	15950	15950	15950	15950	1
548	20240701	105300	279504540	15940	15940	15940	15940	13
549	20240701	105200	279297320	15950	15950	15950	15950	0
550	20240701	105100	279297320	15950	15960	15960	15950	70
551	20240701	105000	278180730	15960	16000	16000	15960	567
552	20240701	104900	269126620	16000	15980	16000	15980	394
553	20240701	104800	262825780	15980	15980	15980	15980	0
554	20240701	104700	262825780	15980	15980	15980	15980	30
555	20240701	104600	262346380	15990	15960	15990	15950	172
556	20240701	104500	259598670	15970	15950	15970	15950	180
557	20240701	104400	256724380	15960	15960	15960	15960	2
558	20240701	104300	256692460	15960	15920	15960	15920	96
559	20240701	104200	255160400	15960	15950	15960	15920	117
560	20240701	104100	253294210	15950	15910	15950	15890	253
561	20240701	104000	249261460	15870	15900	15910	15870	3
562	20240701	103900	249213780	15900	15900	15900	15860	69
563	20240701	103800	248117030	15900	15850	15900	15850	267
564	20240701	103700	243884740	15870	15870	15900	15850	252
565	20240701	103600	239887820	15900	15830	15900	15830	456
566	20240701	103500	232655200	15810	15820	15820	15810	112
567	20240701	103400	230884330	15820	15820	15820	15820	3
568	20240701	103300	230836870	15820	15830	15830	15820	50
569	20240701	103200	230045770	15820	15820	15820	15820	8
570	20240701	103100	229919210	15800	15800	15800	15800	0
571	20240701	103000	229919210	15800	15800	15800	15800	253
572	20240701	102900	225921810	15810	15830	15830	15810	187
573	20240701	102800	222964000	15860	15820	15860	15820	202
574	20240701	102700	219761370	15850	15800	15850	15800	75
575	20240701	102600	218575690	15790	15790	15790	15790	0
576	20240701	102500	218575690	15790	15790	15790	15790	0
577	20240701	102400	218575690	15790	15770	15800	15770	8
578	20240701	102300	218449340	15770	15710	15770	15710	681
579	20240701	102200	207710250	15730	15720	15730	15710	110
580	20240701	102100	205981060	15700	15700	15700	15700	0
581	20240701	102000	205981060	15700	15720	15720	15700	2
582	20240701	101900	205949640	15720	15720	15720	15720	0
583	20240701	101800	205949640	15720	15700	15720	15700	136
584	20240701	101700	203811780	15700	15700	15700	15700	0
585	20240701	101600	203811780	15700	15700	15700	15700	14
586	20240701	101500	203591980	15700	15700	15700	15700	4
587	20240701	101400	203529180	15700	15700	15700	15700	3
588	20240701	101300	203482080	15700	15690	15700	15690	4
589	20240701	101200	203419290	15690	15690	15690	15690	7
590	20240701	101100	203309460	15690	15690	15690	15690	53
591	20240701	101000	202477890	15670	15670	15670	15670	7
592	20240701	100900	202368200	15670	15660	15690	15660	54
593	20240701	100800	201522310	15650	15650	15650	15650	15
594	20240701	100700	201287560	15650	15650	15650	15650	1
595	20240701	100600	201271910	15650	15650	15650	15650	3
596	20240701	100500	201224960	15650	15650	15650	15640	231
597	20240701	100400	197612040	15650	15650	15650	15650	0
598	20240701	100300	197612040	15650	15650	15650	15650	11
599	20240701	100200	197439890	15660	15660	15660	15660	0
600	20240701	100100	197439890	15660	15660	15660	15660	33
601	20240701	100000	196923110	15660	15660	15660	15660	17
602	20240701	095900	196656890	15650	15660	15660	15650	31
603	20240701	095800	196171730	15660	15660	15660	15660	10
604	20240701	095700	196015130	15660	15660	15660	15650	26
605	20240701	095600	195608200	15660	15650	15660	15650	268
606	20240701	095500	191413910	15650	15650	15650	15650	15
607	20240701	095400	191179160	15650	15650	15650	15650	11
608	20240701	095300	191007010	15650	15650	15650	15650	3
609	20240701	095200	190960060	15650	15640	15650	15640	271
610	20240701	095100	186718940	15640	15640	15640	15640	3
611	20240701	095000	186672020	15630	15640	15640	15630	74
612	20240701	094900	185515270	15650	15650	15650	15650	10
613	20240701	094800	185358770	15650	15650	15650	15650	9
614	20240701	094700	185217920	15650	15690	15690	15650	80
615	20240701	094600	183965880	15650	15650	15650	15650	0
616	20240701	094500	183965880	15650	15650	15650	15650	2
617	20240701	094400	183934580	15650	15640	15650	15640	66
618	20240701	094300	182901700	15630	15630	15630	15630	22
619	20240701	094200	182557840	15630	15630	15630	15630	10
620	20240701	094100	182401540	15600	15600	15600	15600	62
621	20240701	094000	181434340	15600	15610	15630	15600	1022
622	20240701	093900	165486730	15630	15630	15630	15610	1035
623	20240701	093800	149327390	15630	15650	15650	15630	3
624	20240701	093700	149280460	15620	15660	15730	15620	182
625	20240701	093600	146433860	15660	15650	15660	15650	43
626	20240701	093500	145760690	15650	15650	15650	15650	2
627	20240701	093400	145729390	15620	15620	15620	15620	0
628	20240701	093300	145729390	15620	15620	15620	15620	357
629	20240701	093200	140153050	15620	15620	15620	15620	7
630	20240701	093100	140043710	15620	15630	15630	15620	255
631	20240701	093000	136058090	15640	15640	15640	15630	38
632	20240701	092900	135463910	15650	15670	15670	15650	150
633	20240701	092800	133115320	15670	15700	15700	15670	805
634	20240701	092700	120480630	15710	15730	15730	15710	339
635	20240701	092600	115153640	15730	15730	15730	15730	12
636	20240701	092500	114964880	15730	15730	15730	15730	12
637	20240701	092400	114776120	15730	15730	15730	15730	1
638	20240701	092300	114760390	15730	15720	15730	15720	262
639	20240701	092200	110641740	15730	15770	15770	15730	1018
640	20240701	092100	94616010	15770	15770	15770	15770	15
641	20240701	092000	94379460	15770	15770	15770	15760	229
642	20240701	091900	90768940	15760	15770	15770	15760	410
643	20240701	091800	84305720	15780	15780	15810	15780	34
644	20240701	091700	83769130	15780	15780	15780	15780	5
645	20240701	091600	83690230	15810	15850	15850	15810	11
646	20240701	091500	83515920	15770	15840	15840	15760	702
647	20240701	091400	72447150	15760	15760	15760	15760	0
648	20240701	091300	72447150	15760	15800	15800	15760	81
649	20240701	091200	71168750	15760	15750	15760	15740	14
650	20240701	091100	70948260	15860	15860	15860	15860	5
651	20240701	091000	70868960	15860	15860	15860	15860	0
652	20240701	090900	70868960	15860	15840	15860	15840	218
653	20240701	090800	67412530	15840	15810	15840	15730	133
654	20240701	090700	65309010	15800	15730	15840	15730	107
655	20240701	090600	63617030	15710	15710	15710	15700	215
656	20240701	090500	60241160	15840	15720	15840	15700	184
657	20240701	090400	57345820	15700	15750	15850	15700	1118
658	20240701	090300	39770400	15740	15740	15740	15740	669
659	20240701	090200	29240340	15740	15740	15740	15730	521
660	20240701	090100	21044730	15730	15730	15730	15730	0
661	20240701	090000	21044730	15730	15720	15860	15720	1289