KissMeData/013890/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190100	357075480	15280	15280	15280	15280	724
3	20240715	190000	357075480	15280	15280	15280	15280	0
4	20240715	185900	357075480	15280	15280	15280	15280	0
5	20240715	185800	357075480	15280	15280	15280	15280	0
6	20240715	185700	357075480	15280	15280	15280	15280	0
7	20240715	185600	357075480	15280	15280	15280	15280	0
8	20240715	185500	357075480	15280	15280	15280	15280	0
9	20240715	185400	357075480	15280	15280	15280	15280	0
10	20240715	185300	357075480	15280	15280	15280	15280	0
11	20240715	185200	357075480	15280	15280	15280	15280	0
12	20240715	185100	357075480	15280	15280	15280	15280	0
13	20240715	185000	357075480	15280	15280	15280	15280	0
14	20240715	184900	357075480	15280	15280	15280	15280	0
15	20240715	184800	357075480	15280	15280	15280	15280	0
16	20240715	184700	357075480	15280	15280	15280	15280	0
17	20240715	184600	357075480	15280	15280	15280	15280	0
18	20240715	184500	357075480	15280	15280	15280	15280	0
19	20240715	184400	357075480	15280	15280	15280	15280	0
20	20240715	184300	357075480	15280	15280	15280	15280	0
21	20240715	184200	357075480	15280	15280	15280	15280	0
22	20240715	184100	357075480	15280	15280	15280	15280	0
23	20240715	184000	357075480	15280	15280	15280	15280	0
24	20240715	183900	357075480	15280	15280	15280	15280	0
25	20240715	183800	357075480	15280	15280	15280	15280	0
26	20240715	183700	357075480	15280	15280	15280	15280	0
27	20240715	183600	357075480	15280	15280	15280	15280	0
28	20240715	183500	357075480	15280	15280	15280	15280	0
29	20240715	183400	357075480	15280	15280	15280	15280	0
30	20240715	183300	357075480	15280	15280	15280	15280	0
31	20240715	183200	357075480	15280	15280	15280	15280	0
32	20240715	183100	357075480	15280	15280	15280	15280	724
33	20240715	183000	357075480	15280	15280	15280	15280	0
34	20240715	182900	357075480	15280	15280	15280	15280	0
35	20240715	182800	357075480	15280	15280	15280	15280	0
36	20240715	182700	357075480	15280	15280	15280	15280	0
37	20240715	182600	357075480	15280	15280	15280	15280	0
38	20240715	182500	357075480	15280	15280	15280	15280	0
39	20240715	182400	357075480	15280	15280	15280	15280	0
40	20240715	182300	357075480	15280	15280	15280	15280	0
41	20240715	182200	357075480	15280	15280	15280	15280	0
42	20240715	182100	357075480	15280	15280	15280	15280	0
43	20240715	182000	357075480	15280	15280	15280	15280	0
44	20240715	181900	357075480	15280	15280	15280	15280	0
45	20240715	181800	357075480	15280	15280	15280	15280	0
46	20240715	181700	357075480	15280	15280	15280	15280	0
47	20240715	181600	357075480	15280	15280	15280	15280	0
48	20240715	181500	357075480	15280	15280	15280	15280	0
49	20240715	181400	357075480	15280	15280	15280	15280	0
50	20240715	181300	357075480	15280	15280	15280	15280	0
51	20240715	181200	357075480	15280	15280	15280	15280	0
52	20240715	181100	357075480	15280	15280	15280	15280	0
53	20240715	181000	357075480	15280	15280	15280	15280	0
54	20240715	180900	357075480	15280	15280	15280	15280	0
55	20240715	180800	357075480	15280	15280	15280	15280	0
56	20240715	180700	357075480	15280	15280	15280	15280	0
57	20240715	180600	357075480	15280	15280	15280	15280	0
58	20240715	180500	357075480	15280	15280	15280	15280	0
59	20240715	180400	357075480	15280	15280	15280	15280	0
60	20240715	180300	357075480	15280	15280	15280	15280	0
61	20240715	180200	357075480	15280	15280	15280	15280	0
62	20240715	180100	357075480	15280	15280	15280	15280	724
63	20240715	180000	357075480	15280	15280	15280	15280	0
64	20240715	175900	357075480	15280	15280	15280	15280	0
65	20240715	175800	357075480	15280	15280	15280	15280	0
66	20240715	175700	357075480	15280	15280	15280	15280	0
67	20240715	175600	357075480	15280	15280	15280	15280	0
68	20240715	175500	357075480	15280	15280	15280	15280	0
69	20240715	175400	357075480	15280	15280	15280	15280	0
70	20240715	175300	357075480	15280	15280	15280	15280	0
71	20240715	175200	357075480	15280	15280	15280	15280	0
72	20240715	175100	357075480	15280	15280	15280	15280	0
73	20240715	175000	357075480	15280	15280	15280	15280	0
74	20240715	174900	357075480	15280	15280	15280	15280	0
75	20240715	174800	357075480	15280	15280	15280	15280	0
76	20240715	174700	357075480	15280	15280	15280	15280	0
77	20240715	174600	357075480	15280	15280	15280	15280	0
78	20240715	174500	357075480	15280	15280	15280	15280	0
79	20240715	174400	357075480	15280	15280	15280	15280	0
80	20240715	174300	357075480	15280	15280	15280	15280	0
81	20240715	174200	357075480	15280	15280	15280	15280	0
82	20240715	174100	357075480	15280	15280	15280	15280	0
83	20240715	174000	357075480	15280	15280	15280	15280	0
84	20240715	173900	357075480	15280	15280	15280	15280	0
85	20240715	173800	357075480	15280	15280	15280	15280	0
86	20240715	173700	357075480	15280	15280	15280	15280	0
87	20240715	173600	357075480	15280	15280	15280	15280	0
88	20240715	173500	357075480	15280	15280	15280	15280	0
89	20240715	173400	357075480	15280	15280	15280	15280	0
90	20240715	173300	357075480	15280	15280	15280	15280	0
91	20240715	173200	357075480	15280	15280	15280	15280	0
92	20240715	173100	357075480	15280	15280	15280	15280	724
93	20240715	173000	357075480	15280	15280	15280	15280	0
94	20240715	172900	357075480	15280	15280	15280	15280	0
95	20240715	172800	357075480	15280	15280	15280	15280	0
96	20240715	172700	357075480	15280	15280	15280	15280	0
97	20240715	172600	357075480	15280	15280	15280	15280	0
98	20240715	172500	357075480	15280	15280	15280	15280	0
99	20240715	172400	357075480	15280	15280	15280	15280	0
100	20240715	172300	357075480	15280	15280	15280	15280	0
101	20240715	172200	357075480	15280	15280	15280	15280	0
102	20240715	172100	357075480	15280	15280	15280	15280	0
103	20240715	172000	357075480	15280	15280	15280	15280	0
104	20240715	171900	357075480	15280	15280	15280	15280	0
105	20240715	171800	357075480	15280	15280	15280	15280	0
106	20240715	171700	357075480	15280	15280	15280	15280	0
107	20240715	171600	357075480	15280	15280	15280	15280	0
108	20240715	171500	357075480	15280	15280	15280	15280	0
109	20240715	171400	357075480	15280	15280	15280	15280	0
110	20240715	171300	357075480	15280	15280	15280	15280	0
111	20240715	171200	357075480	15280	15280	15280	15280	0
112	20240715	171100	357075480	15280	15280	15280	15280	0
113	20240715	171000	357075480	15280	15280	15280	15280	0
114	20240715	170900	357075480	15280	15280	15280	15280	0
115	20240715	170800	357075480	15280	15280	15280	15280	0
116	20240715	170700	357075480	15280	15280	15280	15280	0
117	20240715	170600	357075480	15280	15280	15280	15280	0
118	20240715	170500	357075480	15280	15280	15280	15280	0
119	20240715	170400	357075480	15280	15280	15280	15280	0
120	20240715	170300	357075480	15280	15280	15280	15280	0
121	20240715	170200	357075480	15280	15280	15280	15280	0
122	20240715	170100	357075480	15280	15280	15280	15280	724
123	20240715	170000	357075480	15280	15280	15280	15280	0
124	20240715	165900	357075480	15280	15280	15280	15280	0
125	20240715	165800	357075480	15280	15280	15280	15280	0
126	20240715	165700	357075480	15280	15280	15280	15280	0
127	20240715	165600	357075480	15280	15280	15280	15280	0
128	20240715	165500	357075480	15280	15280	15280	15280	0
129	20240715	165400	357075480	15280	15280	15280	15280	0
130	20240715	165300	357075480	15280	15280	15280	15280	0
131	20240715	165200	357075480	15280	15280	15280	15280	0
132	20240715	165100	357075480	15280	15280	15280	15280	0
133	20240715	165000	357075480	15280	15280	15280	15280	0
134	20240715	164900	357075480	15280	15280	15280	15280	0
135	20240715	164800	357075480	15280	15280	15280	15280	0
136	20240715	164700	357075480	15280	15280	15280	15280	0
137	20240715	164600	357075480	15280	15280	15280	15280	0
138	20240715	164500	357075480	15280	15280	15280	15280	0
139	20240715	164400	357075480	15280	15280	15280	15280	0
140	20240715	164300	357075480	15280	15280	15280	15280	0
141	20240715	164200	357075480	15280	15280	15280	15280	0
142	20240715	164100	357075480	15280	15280	15280	15280	0
143	20240715	164000	357075480	15280	15280	15280	15280	0
144	20240715	163900	357075480	15280	15280	15280	15280	0
145	20240715	163800	357075480	15280	15280	15280	15280	0
146	20240715	163700	357075480	15280	15280	15280	15280	0
147	20240715	163600	357075480	15280	15280	15280	15280	0
148	20240715	163500	357075480	15280	15280	15280	15280	0
149	20240715	163400	357075480	15280	15280	15280	15280	0
150	20240715	163300	357075480	15280	15280	15280	15280	0
151	20240715	163200	357075480	15280	15280	15280	15280	0
152	20240715	163100	357075480	15280	15280	15280	15280	724
153	20240715	163000	357075480	15280	15280	15280	15280	0
154	20240715	162900	357075480	15280	15280	15280	15280	0
155	20240715	162800	357075480	15280	15280	15280	15280	0
156	20240715	162700	357075480	15280	15280	15280	15280	0
157	20240715	162600	357075480	15280	15280	15280	15280	0
158	20240715	162500	357075480	15280	15280	15280	15280	0
159	20240715	162400	357075480	15280	15280	15280	15280	0
160	20240715	162300	357075480	15280	15280	15280	15280	0
161	20240715	162200	357075480	15280	15280	15280	15280	0
162	20240715	162100	357075480	15280	15280	15280	15280	0
163	20240715	162000	357075480	15280	15280	15280	15280	0
164	20240715	161900	357075480	15280	15280	15280	15280	0
165	20240715	161800	357075480	15280	15280	15280	15280	0
166	20240715	161700	357075480	15280	15280	15280	15280	0
167	20240715	161600	357075480	15280	15280	15280	15280	0
168	20240715	161500	357075480	15280	15280	15280	15280	0
169	20240715	161400	357075480	15280	15280	15280	15280	0
170	20240715	161300	357075480	15280	15280	15280	15280	0
171	20240715	161200	357075480	15280	15280	15280	15280	0
172	20240715	161100	357075480	15280	15280	15280	15280	0
173	20240715	161000	357075480	15280	15280	15280	15280	0
174	20240715	160900	357075480	15280	15280	15280	15280	0
175	20240715	160800	357075480	15280	15280	15280	15280	0
176	20240715	160700	357075480	15280	15280	15280	15280	0
177	20240715	160600	357075480	15280	15280	15280	15280	0
178	20240715	160500	357075480	15280	15280	15280	15280	0
179	20240715	160400	357075480	15280	15280	15280	15280	0
180	20240715	160300	357075480	15280	15280	15280	15280	0
181	20240715	160200	357075480	15280	15280	15280	15280	0
182	20240715	160100	357075480	15280	15280	15280	15280	724
183	20240715	160000	357075480	15280	15280	15280	15280	0
184	20240715	155900	357075480	15280	15280	15280	15280	0
185	20240715	155800	357075480	15280	15280	15280	15280	0
186	20240715	155700	357075480	15280	15280	15280	15280	0
187	20240715	155600	357075480	15280	15280	15280	15280	0
188	20240715	155500	357075480	15280	15280	15280	15280	0
189	20240715	155400	357075480	15280	15280	15280	15280	0
190	20240715	155300	357075480	15280	15280	15280	15280	0
191	20240715	155200	357075480	15280	15280	15280	15280	0
192	20240715	155100	357075480	15280	15280	15280	15280	0
193	20240715	155000	357075480	15280	15280	15280	15280	0
194	20240715	154900	357075480	15280	15280	15280	15280	0
195	20240715	154800	357075480	15280	15280	15280	15280	0
196	20240715	154700	357075480	15280	15280	15280	15280	0
197	20240715	154600	357075480	15280	15280	15280	15280	0
198	20240715	154500	357075480	15280	15280	15280	15280	0
199	20240715	154400	357075480	15280	15280	15280	15280	0
200	20240715	154300	357075480	15280	15280	15280	15280	0
201	20240715	154200	357075480	15280	15280	15280	15280	0
202	20240715	154100	357075480	15280	15280	15280	15280	0
203	20240715	154000	357075480	15280	15280	15280	15280	0
204	20240715	153900	357075480	15280	15280	15280	15280	0
205	20240715	153800	357075480	15280	15280	15280	15280	0
206	20240715	153700	357075480	15280	15280	15280	15280	0
207	20240715	153600	357075480	15280	15280	15280	15280	0
208	20240715	153500	357075480	15280	15280	15280	15280	0
209	20240715	153400	357075480	15280	15280	15280	15280	0
210	20240715	153300	357075480	15280	15280	15280	15280	0
211	20240715	153200	357075480	15280	15280	15280	15280	0
212	20240715	153100	357075480	15280	15280	15280	15280	724
213	20240715	153000	357075480	15280	15280	15280	15280	724
214	20240715	152900	346012760	15340	15340	15340	15340	0
215	20240715	152800	346012760	15340	15340	15340	15340	0
216	20240715	152700	346012760	15340	15340	15340	15340	0
217	20240715	152600	346012760	15340	15340	15340	15340	0
218	20240715	152500	346012760	15340	15340	15340	15340	0
219	20240715	152400	346012760	15340	15340	15340	15340	0
220	20240715	152300	346012760	15340	15340	15340	15340	0
221	20240715	152200	346012760	15340	15340	15340	15340	0
222	20240715	152100	346012760	15340	15340	15340	15340	0
223	20240715	152000	346012760	15340	15340	15340	15340	0
224	20240715	151900	346012760	15340	15340	15340	15340	0
225	20240715	151800	346012760	15340	15320	15340	15320	6
226	20240715	151700	345920760	15310	15300	15310	15300	3
227	20240715	151600	345874850	15350	15290	15350	15290	55
228	20240715	151500	345032610	15290	15290	15290	15290	3
229	20240715	151400	344986740	15290	15290	15290	15290	176
230	20240715	151300	342295700	15290	15290	15290	15290	4
231	20240715	151200	342234540	15290	15290	15290	15290	1
232	20240715	151100	342219250	15300	15300	15300	15290	42
233	20240715	151000	341576690	15300	15300	15300	15300	9
234	20240715	150900	341438990	15290	15290	15290	15290	8
235	20240715	150800	341316670	15290	15300	15300	15290	5
236	20240715	150700	341240210	15320	15320	15320	15290	29
237	20240715	150600	340796200	15300	15300	15320	15300	298
238	20240715	150500	336233840	15300	15320	15320	15300	9
239	20240715	150400	336096050	15310	15290	15310	15290	104
240	20240715	150300	334503870	15290	15290	15290	15290	4
241	20240715	150200	334442710	15290	15300	15300	15290	3
242	20240715	150100	334396830	15290	15290	15290	15290	5
243	20240715	150000	334320380	15290	15290	15290	15290	7
244	20240715	145900	334213350	15290	15290	15290	15290	2
245	20240715	145800	334182770	15290	15290	15290	15290	3
246	20240715	145700	334136900	15290	15290	15290	15290	3
247	20240715	145600	334091030	15290	15290	15290	15290	27
248	20240715	145500	333678200	15290	15290	15290	15290	4
249	20240715	145400	333617040	15290	15310	15320	15290	49
250	20240715	145300	332866900	15320	15290	15340	15290	1274
251	20240715	145200	313339050	15280	15280	15280	15280	2
252	20240715	145100	313308490	15320	15270	15320	15270	53
253	20240715	145000	312498790	15270	15270	15270	15270	2
254	20240715	144900	312468250	15270	15270	15270	15270	2
255	20240715	144800	312437710	15270	15280	15280	15270	3
256	20240715	144700	312391890	15280	15280	15300	15280	45
257	20240715	144600	311704270	15270	15260	15290	15260	557
258	20240715	144500	303198810	15260	15260	15260	15260	4
259	20240715	144400	303137770	15260	15260	15260	15260	5
260	20240715	144300	303061470	15260	15260	15260	15260	76
261	20240715	144200	301901710	15260	15260	15260	15260	5
262	20240715	144100	301825410	15260	15260	15260	15260	4
263	20240715	144000	301764370	15270	15270	15270	15270	1
264	20240715	143900	301749100	15270	15290	15290	15270	6
265	20240715	143800	301657400	15300	15280	15320	15280	7
266	20240715	143700	301550310	15280	15260	15290	15260	24
267	20240715	143600	301183440	15270	15270	15270	15270	2
268	20240715	143500	301152900	15270	15270	15270	15270	3
269	20240715	143400	301107090	15270	15270	15270	15270	3
270	20240715	143300	301061280	15270	15270	15270	15270	2
271	20240715	143200	301030740	15280	15270	15290	15270	7
272	20240715	143100	300923800	15260	15260	15260	15260	4
273	20240715	143000	300862760	15260	15260	15260	15260	1
274	20240715	142900	300847500	15260	15260	15260	15260	4
275	20240715	142800	300786460	15260	15260	15260	15260	3
276	20240715	142700	300740680	15260	15260	15260	15260	1
277	20240715	142600	300725420	15260	15260	15260	15260	5
278	20240715	142500	300649120	15260	15260	15260	15260	11
279	20240715	142400	300481260	15280	15270	15280	15270	9
280	20240715	142300	300343800	15270	15260	15270	15260	4
281	20240715	142200	300282730	15260	15260	15260	15260	2
282	20240715	142100	300252210	15260	15260	15260	15260	4
283	20240715	142000	300191170	15260	15260	15260	15260	2
284	20240715	141900	300160650	15260	15260	15260	15260	6
285	20240715	141800	300069090	15260	15260	15260	15260	1
286	20240715	141700	300053830	15260	15270	15270	15260	3
287	20240715	141600	300008040	15270	15270	15270	15270	3
288	20240715	141500	299962230	15270	15270	15270	15270	3
289	20240715	141400	299916420	15270	15270	15270	15270	3
290	20240715	141300	299870610	15270	15270	15270	15270	3
291	20240715	141200	299824800	15270	15270	15270	15270	0
292	20240715	141100	299824800	15270	15270	15270	15270	4
293	20240715	141000	299763720	15270	15270	15270	15270	13
294	20240715	140900	299565210	15270	15270	15270	15270	40
295	20240715	140800	298954410	15270	15270	15270	15270	3
296	20240715	140700	298908600	15280	15280	15280	15280	1
297	20240715	140600	298893320	15300	15300	15310	15270	325
298	20240715	140500	293922170	15300	15290	15310	15290	5
299	20240715	140400	293845680	15280	15280	15280	15280	6
300	20240715	140300	293754000	15280	15280	15280	15280	1
301	20240715	140200	293738720	15270	15270	15270	15270	3
302	20240715	140100	293692910	15270	15280	15300	15270	9
303	20240715	140000	293555350	15280	15270	15280	15270	2
304	20240715	135900	293524800	15270	15270	15270	15270	5
305	20240715	135800	293448450	15270	15270	15270	15270	1
306	20240715	135700	293433180	15270	15270	15270	15270	3
307	20240715	135600	293387370	15280	15270	15290	15270	7
308	20240715	135500	293280390	15270	15280	15280	15270	3
309	20240715	135400	293234560	15300	15280	15300	15280	8
310	20240715	135300	293112290	15290	15280	15290	15280	3
311	20240715	135200	293066440	15280	15270	15290	15270	6
312	20240715	135100	292974770	15280	15280	15290	15280	10
313	20240715	135000	292821930	15280	15280	15280	15270	32
314	20240715	134900	292333000	15280	15270	15290	15270	9
315	20240715	134800	292195490	15270	15270	15270	15270	3
316	20240715	134700	292149680	15270	15280	15280	15270	3
317	20240715	134600	292103850	15280	15270	15280	15270	3
318	20240715	134500	292058030	15270	15260	15270	15260	3
319	20240715	134400	292012230	15270	15290	15290	15270	6
320	20240715	134300	291920560	15270	15270	15270	15270	3
321	20240715	134200	291874750	15290	15290	15300	15270	9
322	20240715	134100	291737160	15290	15290	15290	15290	2
323	20240715	134000	291706580	15290	15290	15290	15290	2
324	20240715	133900	291676000	15290	15290	15290	15290	5
325	20240715	133800	291599550	15290	15290	15290	15290	2
326	20240715	133700	291568970	15290	15280	15290	15280	6
327	20240715	133600	291477270	15280	15280	15280	15280	1
328	20240715	133500	291461990	15290	15290	15290	15290	4
329	20240715	133400	291400830	15290	15290	15290	15290	4
330	20240715	133300	291339670	15290	15290	15290	15290	2
331	20240715	133200	291309090	15290	15290	15290	15290	4
332	20240715	133100	291247930	15300	15300	15310	15290	8
333	20240715	133000	291125540	15300	15290	15310	15290	7
334	20240715	132900	291018460	15300	15300	15300	15300	4
335	20240715	132800	290957260	15300	15310	15310	15300	4
336	20240715	132700	290896040	15300	15300	15300	15290	9
337	20240715	132600	290758390	15290	15280	15310	15280	10
338	20240715	132500	290605430	15280	15270	15290	15270	11
339	20240715	132400	290437350	15260	15280	15280	15260	6
340	20240715	132300	290345720	15270	15270	15270	15270	0
341	20240715	132200	290345720	15270	15270	15280	15270	7
342	20240715	132100	290238800	15270	15270	15270	15270	1
343	20240715	132000	290223530	15260	15280	15280	15260	517
344	20240715	131900	282330070	15280	15280	15280	15280	2
345	20240715	131800	282299510	15280	15280	15280	15280	1
346	20240715	131700	282284230	15280	15280	15280	15280	2
347	20240715	131600	282253670	15280	15280	15280	15280	0
348	20240715	131500	282253670	15280	15280	15280	15280	3
349	20240715	131400	282207830	15280	15280	15280	15280	3
350	20240715	131300	282161990	15290	15290	15290	15290	1
351	20240715	131200	282146700	15300	15300	15300	15290	6
352	20240715	131100	282054930	15310	15300	15310	15290	119
353	20240715	131000	280235260	15300	15300	15300	15300	1
354	20240715	130900	280219960	15300	15300	15300	15300	3
355	20240715	130800	280174060	15300	15300	15300	15300	0
356	20240715	130700	280174060	15300	15310	15310	15300	5
357	20240715	130600	280097540	15310	15310	15310	15310	0
358	20240715	130500	280097540	15310	15310	15310	15310	1
359	20240715	130400	280082230	15300	15310	15310	15300	2
360	20240715	130300	280051620	15320	15300	15320	15290	357
361	20240715	130200	274589130	15300	15300	15300	15300	3
362	20240715	130100	274543230	15300	15280	15300	15280	319
363	20240715	130000	269662670	15270	15270	15270	15270	3
364	20240715	125900	269616860	15280	15280	15280	15280	1
365	20240715	125800	269601580	15280	15280	15280	15280	40
366	20240715	125700	268990380	15270	15280	15280	15270	415
367	20240715	125600	262649330	15280	15280	15280	15280	1
368	20240715	125500	262634050	15280	15280	15280	15280	0
369	20240715	125400	262634050	15280	15280	15280	15280	2
370	20240715	125300	262603490	15280	15280	15280	15280	2
371	20240715	125200	262572930	15280	15280	15280	15280	2
372	20240715	125100	262542370	15280	15280	15280	15280	1
373	20240715	125000	262527090	15290	15290	15290	15290	0
374	20240715	124900	262527090	15290	15290	15310	15290	4
375	20240715	124800	262465910	15310	15290	15310	15290	3
376	20240715	124700	262420020	15300	15290	15300	15280	54
377	20240715	124600	261593880	15300	15290	15300	15280	212
378	20240715	124500	258354440	15270	15280	15280	15270	5
379	20240715	124400	258278060	15280	15280	15280	15280	0
380	20240715	124300	258278060	15280	15280	15280	15280	0
381	20240715	124200	258278060	15280	15260	15280	15260	143
382	20240715	124100	256093090	15270	15270	15270	15270	0
383	20240715	124000	256093090	15270	15260	15270	15260	5
384	20240715	123900	256016780	15270	15260	15270	15260	2
385	20240715	123800	255986250	15260	15260	15260	15260	1
386	20240715	123700	255970990	15260	15260	15260	15260	2
387	20240715	123600	255940470	15260	15260	15260	15260	1
388	20240715	123500	255925210	15260	15260	15260	15260	3
389	20240715	123400	255879430	15260	15260	15260	15260	1
390	20240715	123300	255864170	15260	15260	15260	15260	0
391	20240715	123200	255864170	15260	15260	15260	15260	3
392	20240715	123100	255818390	15270	15260	15280	15260	11
393	20240715	123000	255650380	15260	15250	15260	15250	96
394	20240715	122900	254185460	15250	15250	15250	15250	2
395	20240715	122800	254154960	15260	15260	15260	15260	0
396	20240715	122700	254154960	15260	15260	15260	15260	13
397	20240715	122600	253956580	15270	15270	15270	15270	0
398	20240715	122500	253956580	15270	15270	15280	15270	5
399	20240715	122400	253880220	15270	15270	15270	15270	1
400	20240715	122300	253864950	15280	15260	15280	15260	5
401	20240715	122200	253788590	15260	15260	15260	15260	3
402	20240715	122100	253742810	15260	15260	15260	15260	0
403	20240715	122000	253742810	15260	15260	15260	15260	4
404	20240715	121900	253681770	15250	15250	15250	15250	0
405	20240715	121800	253681770	15250	15250	15250	15250	1
406	20240715	121700	253666520	15250	15250	15250	15250	3
407	20240715	121600	253620770	15250	15250	15250	15250	1
408	20240715	121500	253605520	15250	15250	15250	15250	2
409	20240715	121400	253575020	15250	15260	15260	15250	3
410	20240715	121300	253529250	15250	15250	15250	15250	0
411	20240715	121200	253529250	15250	15250	15250	15250	3
412	20240715	121100	253483500	15250	15250	15250	15250	1
413	20240715	121000	253468250	15250	15250	15250	15250	2
414	20240715	120900	253437750	15250	15250	15250	15250	1
415	20240715	120800	253422500	15250	15250	15250	15250	0
416	20240715	120700	253422500	15250	15250	15250	15250	4
417	20240715	120600	253361500	15250	15250	15250	15250	1
418	20240715	120500	253346250	15250	15250	15250	15250	4
419	20240715	120400	253285250	15250	15250	15250	15250	0
420	20240715	120300	253285250	15250	15250	15250	15250	1
421	20240715	120200	253270000	15250	15250	15250	15250	2
422	20240715	120100	253239500	15250	15250	15250	15250	1
423	20240715	120000	253224250	15250	15250	15250	15250	3
424	20240715	115900	253178500	15250	15250	15250	15250	1
425	20240715	115800	253163250	15250	15250	15260	15250	8
426	20240715	115700	253041240	15250	15250	15250	15250	2
427	20240715	115600	253010740	15250	15250	15250	15250	1
428	20240715	115500	252995490	15250	15250	15250	15250	3
429	20240715	115400	252949740	15250	15250	15250	15250	1
430	20240715	115300	252934490	15260	15260	15260	15260	0
431	20240715	115200	252934490	15260	15280	15280	15260	71
432	20240715	115100	251849680	15270	15270	15270	15270	0
433	20240715	115000	251849680	15270	15270	15270	15270	4
434	20240715	114900	251788600	15280	15260	15280	15260	7
435	20240715	114800	251681670	15250	15250	15250	15250	0
436	20240715	114700	251681670	15250	15250	15250	15250	4
437	20240715	114600	251620670	15280	15280	15280	15280	0
438	20240715	114500	251620670	15280	15260	15280	15260	11
439	20240715	114400	251452740	15280	15260	15280	15260	31
440	20240715	114300	250979090	15280	15270	15280	15250	64
441	20240715	114200	250002120	15270	15270	15270	15270	1
442	20240715	114100	249986850	15270	15270	15270	15270	1
443	20240715	114000	249971580	15270	15270	15270	15270	2
444	20240715	113900	249941040	15270	15270	15270	15270	1
445	20240715	113800	249925770	15270	15270	15270	15270	2
446	20240715	113700	249895230	15270	15270	15270	15270	0
447	20240715	113600	249895230	15270	15270	15270	15270	1
448	20240715	113500	249879960	15270	15280	15280	15270	10
449	20240715	113400	249727190	15270	15270	15270	15270	2
450	20240715	113300	249696650	15270	15270	15270	15270	2
451	20240715	113200	249666110	15270	15270	15270	15270	1
452	20240715	113100	249650840	15300	15270	15300	15270	201
453	20240715	113000	246577630	15270	15270	15270	15270	3
454	20240715	112900	246531820	15290	15290	15290	15290	0
455	20240715	112800	246531820	15290	15280	15290	15280	5
456	20240715	112700	246455410	15270	15260	15270	15260	4
457	20240715	112600	246394340	15250	15250	15250	15250	0
458	20240715	112500	246394340	15250	15250	15250	15250	3
459	20240715	112400	246348590	15250	15250	15250	15250	0
460	20240715	112300	246348590	15250	15260	15260	15250	2
461	20240715	112200	246318080	15260	15260	15260	15260	1
462	20240715	112100	246302820	15280	15300	15300	15280	5
463	20240715	112000	246226340	15280	15230	15300	15230	282
464	20240715	111900	241928190	15230	15230	15230	15230	1
465	20240715	111800	241912960	15240	15240	15240	15240	3
466	20240715	111700	241867240	15230	15230	15230	15230	1
467	20240715	111600	241852010	15250	15250	15250	15250	0
468	20240715	111500	241852010	15250	15250	15250	15250	3
469	20240715	111400	241806260	15250	15250	15250	15250	1
470	20240715	111300	241791010	15250	15250	15250	15250	2
471	20240715	111200	241760510	15250	15250	15250	15250	1
472	20240715	111100	241745260	15280	15230	15280	15230	969
473	20240715	111000	226973870	15220	15220	15220	15220	4
474	20240715	110900	226912990	15230	15230	15230	15230	57
475	20240715	110800	226044880	15220	15220	15220	15220	3
476	20240715	110700	225999220	15230	15230	15230	15230	3
477	20240715	110600	225953530	15220	15220	15220	15220	1
478	20240715	110500	225938310	15220	15220	15220	15220	68
479	20240715	110400	224903350	15220	15220	15220	15220	0
480	20240715	110300	224903350	15220	15230	15230	15220	10
481	20240715	110200	224751090	15220	15220	15220	15220	0
482	20240715	110100	224751090	15220	15230	15230	15220	13
483	20240715	110000	224553110	15220	15220	15220	15220	2
484	20240715	105900	224522670	15220	15220	15220	15220	1
485	20240715	105800	224507450	15230	15220	15230	15220	13
486	20240715	105700	224309490	15220	15220	15220	15220	2
487	20240715	105600	224279050	15230	15230	15230	15230	5
488	20240715	105500	224202900	15220	15220	15230	15220	10
489	20240715	105400	224050650	15230	15230	15230	15230	3
490	20240715	105300	224004960	15220	15220	15220	15220	2
491	20240715	105200	223974520	15230	15220	15230	15220	68
492	20240715	105100	222939540	15220	15220	15220	15220	0
493	20240715	105000	222939540	15220	15220	15220	15220	3
494	20240715	104900	222893880	15230	15230	15230	15230	196
495	20240715	104800	219908800	15230	15230	15230	15230	3
496	20240715	104700	219863110	15240	15240	15240	15240	12
497	20240715	104600	219680230	15240	15230	15240	15230	48
498	20240715	104500	218948720	15230	15230	15230	15230	36
499	20240715	104400	218400440	15230	15230	15230	15230	1
500	20240715	104300	218385210	15230	15230	15230	15230	2
501	20240715	104200	218354750	15230	15230	15230	15230	0
502	20240715	104100	218354750	15230	15230	15230	15230	2
503	20240715	104000	218324290	15230	15230	15230	15230	2
504	20240715	103900	218293830	15230	15230	15230	15230	1
505	20240715	103800	218278600	15230	15230	15230	15230	14
506	20240715	103700	218065380	15230	15230	15230	15230	1
507	20240715	103600	218050150	15230	15230	15230	15230	52
508	20240715	103500	217258190	15220	15220	15220	15220	1
509	20240715	103400	217242970	15230	15220	15230	15220	7
510	20240715	103300	217136370	15230	15220	15230	15220	15
511	20240715	103200	216907950	15230	15230	15230	15230	1
512	20240715	103100	216892720	15220	15220	15220	15220	3
513	20240715	103000	216847060	15220	15230	15230	15220	13
514	20240715	102900	216649080	15220	15220	15220	15220	0
515	20240715	102800	216649080	15220	15220	15220	15220	3
516	20240715	102700	216603420	15230	15230	15230	15230	24
517	20240715	102600	216237900	15230	15220	15240	15220	37
518	20240715	102500	215674410	15230	15230	15230	15230	0
519	20240715	102400	215674410	15230	15220	15230	15220	6
520	20240715	102300	215583040	15220	15220	15220	15220	170
521	20240715	102200	212995640	15230	15230	15230	15230	233
522	20240715	102100	209447050	15230	15230	15230	15230	4
523	20240715	102000	209386130	15230	15230	15230	15230	0
524	20240715	101900	209386130	15230	15230	15230	15230	2
525	20240715	101800	209355670	15230	15230	15230	15230	2
526	20240715	101700	209325210	15230	15230	15230	15230	1
527	20240715	101600	209309980	15240	15240	15240	15240	877
528	20240715	101500	195944500	15250	15240	15250	15240	2
529	20240715	101400	195914010	15250	15250	15250	15250	1
530	20240715	101300	195898760	15250	15250	15250	15250	2
531	20240715	101200	195868260	15250	15270	15270	15250	409
532	20240715	101100	189628750	15270	15270	15270	15270	22
533	20240715	101000	189292810	15270	15280	15290	15270	14
534	20240715	100900	189078880	15270	15270	15270	15270	31
535	20240715	100800	188605510	15270	15290	15290	15270	303
536	20240715	100700	183975660	15290	15290	15290	15290	0
537	20240715	100600	183975660	15290	15310	15310	15290	4
538	20240715	100500	183914460	15290	15260	15310	15260	374
539	20240715	100400	178203470	15260	15240	15260	15240	37
540	20240715	100300	177639040	15240	15240	15240	15240	2
541	20240715	100200	177608560	15250	15230	15250	15230	3
542	20240715	100100	177562840	15250	15230	15250	15230	5
543	20240715	100000	177486660	15250	15240	15250	15240	4
544	20240715	095900	177425680	15230	15230	15230	15230	1
545	20240715	095800	177410450	15230	15230	15230	15230	2
546	20240715	095700	177379990	15230	15240	15240	15230	56
547	20240715	095600	176526560	15230	15230	15250	15230	234
548	20240715	095500	172962720	15240	15230	15240	15230	2
549	20240715	095400	172932250	15230	15230	15230	15230	0
550	20240715	095300	172932250	15230	15230	15230	15230	2
551	20240715	095200	172901790	15230	15230	15230	15230	0
552	20240715	095100	172901790	15230	15230	15230	15230	1
553	20240715	095000	172886560	15240	15210	15240	15210	465
554	20240715	094900	165805460	15210	15210	15210	15210	33
555	20240715	094800	165303530	15210	15240	15240	15210	72
556	20240715	094700	164208320	15240	15250	15250	15230	11
557	20240715	094600	164040680	15220	15200	15220	15200	1002
558	20240715	094500	148790270	15200	15200	15200	15200	0
559	20240715	094400	148790270	15200	15200	15200	15200	0
560	20240715	094300	148790270	15200	15190	15200	15190	387
561	20240715	094200	142907880	15190	15260	15260	15190	2172
562	20240715	094100	109836470	15260	15260	15260	15260	0
563	20240715	094000	109836470	15260	15250	15260	15250	5
564	20240715	093900	109760180	15260	15260	15260	15250	72
565	20240715	093800	108662160	15310	15270	15310	15270	2812
566	20240715	093700	65677830	15270	15250	15270	15250	133
567	20240715	093600	63649560	15250	15250	15250	15250	0
568	20240715	093500	63649560	15250	15250	15250	15250	1
569	20240715	093400	63634310	15250	15250	15250	15250	0
570	20240715	093300	63634310	15250	15250	15250	15250	0
571	20240715	093200	63634310	15250	15250	15250	15250	1
572	20240715	093100	63619060	15240	15240	15240	15240	0
573	20240715	093000	63619060	15240	15250	15250	15240	3
574	20240715	092900	63573320	15250	15250	15250	15250	0
575	20240715	092800	63573320	15250	15250	15250	15250	4
576	20240715	092700	63512320	15250	15250	15250	15250	2
577	20240715	092600	63481820	15250	15280	15280	15250	498
578	20240715	092500	55887290	15260	15280	15280	15260	346
579	20240715	092400	50606970	15290	15280	15290	15280	7
580	20240715	092300	50500000	15280	15290	15290	15280	34
581	20240715	092200	49980150	15290	15290	15290	15290	0
582	20240715	092100	49980150	15290	15290	15290	15290	0
583	20240715	092000	49980150	15290	15290	15290	15290	0
584	20240715	091900	49980150	15290	15280	15290	15280	2
585	20240715	091800	49949580	15290	15270	15290	15270	3
586	20240715	091700	49903750	15270	15270	15270	15270	0
587	20240715	091600	49903750	15270	15270	15270	15270	0
588	20240715	091500	49903750	15270	15260	15270	15260	101
589	20240715	091400	48361500	15250	15260	15270	15250	989
590	20240715	091300	33270890	15260	15260	15260	15260	133
591	20240715	091200	31241310	15250	15250	15250	15250	10
592	20240715	091100	31088810	15260	15260	15260	15260	164
593	20240715	091000	28586170	15260	15260	15260	15260	50
594	20240715	090900	27823170	15260	15280	15280	15260	65
595	20240715	090800	26830690	15280	15280	15280	15280	0
596	20240715	090700	26830690	15280	15280	15280	15280	0
597	20240715	090600	26830690	15280	15280	15280	15280	147
598	20240715	090500	24584530	15290	15290	15290	15290	0
599	20240715	090400	24584530	15290	15300	15300	15290	273
600	20240715	090300	20410200	15290	15290	15290	15290	355
601	20240715	090200	14982250	15290	15290	15290	15290	29
602	20240715	090100	14538840	15290	15280	15290	15280	716
603	20240715	090000	3593150	15290	15290	15290	15290	235