KissMeData/032300/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191700	336401500	17790	17790	17790	17790	104
3	20240703	191600	336401500	17790	17790	17790	17790	0
4	20240703	191500	336401500	17790	17790	17790	17790	0
5	20240703	191400	336401500	17790	17790	17790	17790	0
6	20240703	191300	336401500	17790	17790	17790	17790	0
7	20240703	191200	336401500	17790	17790	17790	17790	0
8	20240703	191100	336401500	17790	17790	17790	17790	0
9	20240703	191000	336401500	17790	17790	17790	17790	0
10	20240703	190900	336401500	17790	17790	17790	17790	0
11	20240703	190800	336401500	17790	17790	17790	17790	0
12	20240703	190700	336401500	17790	17790	17790	17790	0
13	20240703	190600	336401500	17790	17790	17790	17790	0
14	20240703	190500	336401500	17790	17790	17790	17790	0
15	20240703	190400	336401500	17790	17790	17790	17790	0
16	20240703	190300	336401500	17790	17790	17790	17790	0
17	20240703	190200	336401500	17790	17790	17790	17790	0
18	20240703	190100	336401500	17790	17790	17790	17790	0
19	20240703	190000	336401500	17790	17790	17790	17790	0
20	20240703	185900	336401500	17790	17790	17790	17790	0
21	20240703	185800	336401500	17790	17790	17790	17790	0
22	20240703	185700	336401500	17790	17790	17790	17790	0
23	20240703	185600	336401500	17790	17790	17790	17790	0
24	20240703	185500	336401500	17790	17790	17790	17790	0
25	20240703	185400	336401500	17790	17790	17790	17790	0
26	20240703	185300	336401500	17790	17790	17790	17790	0
27	20240703	185200	336401500	17790	17790	17790	17790	0
28	20240703	185100	336401500	17790	17790	17790	17790	0
29	20240703	185000	336401500	17790	17790	17790	17790	0
30	20240703	184900	336401500	17790	17790	17790	17790	0
31	20240703	184800	336401500	17790	17790	17790	17790	0
32	20240703	184700	336401500	17790	17790	17790	17790	104
33	20240703	184600	336401500	17790	17790	17790	17790	0
34	20240703	184500	336401500	17790	17790	17790	17790	0
35	20240703	184400	336401500	17790	17790	17790	17790	0
36	20240703	184300	336401500	17790	17790	17790	17790	0
37	20240703	184200	336401500	17790	17790	17790	17790	0
38	20240703	184100	336401500	17790	17790	17790	17790	0
39	20240703	184000	336401500	17790	17790	17790	17790	0
40	20240703	183900	336401500	17790	17790	17790	17790	0
41	20240703	183800	336401500	17790	17790	17790	17790	0
42	20240703	183700	336401500	17790	17790	17790	17790	0
43	20240703	183600	336401500	17790	17790	17790	17790	0
44	20240703	183500	336401500	17790	17790	17790	17790	0
45	20240703	183400	336401500	17790	17790	17790	17790	0
46	20240703	183300	336401500	17790	17790	17790	17790	0
47	20240703	183200	336401500	17790	17790	17790	17790	0
48	20240703	183100	336401500	17790	17790	17790	17790	0
49	20240703	183000	336401500	17790	17790	17790	17790	0
50	20240703	182900	336401500	17790	17790	17790	17790	0
51	20240703	182800	336401500	17790	17790	17790	17790	0
52	20240703	182700	336401500	17790	17790	17790	17790	0
53	20240703	182600	336401500	17790	17790	17790	17790	0
54	20240703	182500	336401500	17790	17790	17790	17790	0
55	20240703	182400	336401500	17790	17790	17790	17790	0
56	20240703	182300	336401500	17790	17790	17790	17790	0
57	20240703	182200	336401500	17790	17790	17790	17790	0
58	20240703	182100	336401500	17790	17790	17790	17790	0
59	20240703	182000	336401500	17790	17790	17790	17790	0
60	20240703	181900	336401500	17790	17790	17790	17790	0
61	20240703	181800	336401500	17790	17790	17790	17790	0
62	20240703	181700	336401500	17790	17790	17790	17790	104
63	20240703	181600	336401500	17790	17790	17790	17790	0
64	20240703	181500	336401500	17790	17790	17790	17790	0
65	20240703	181400	336401500	17790	17790	17790	17790	0
66	20240703	181300	336401500	17790	17790	17790	17790	0
67	20240703	181200	336401500	17790	17790	17790	17790	0
68	20240703	181100	336401500	17790	17790	17790	17790	0
69	20240703	181000	336401500	17790	17790	17790	17790	0
70	20240703	180900	336401500	17790	17790	17790	17790	0
71	20240703	180800	336401500	17790	17790	17790	17790	0
72	20240703	180700	336401500	17790	17790	17790	17790	0
73	20240703	180600	336401500	17790	17790	17790	17790	0
74	20240703	180500	336401500	17790	17790	17790	17790	0
75	20240703	180400	336401500	17790	17790	17790	17790	0
76	20240703	180300	336401500	17790	17790	17790	17790	0
77	20240703	180200	336401500	17790	17790	17790	17790	0
78	20240703	180100	336401500	17790	17790	17790	17790	0
79	20240703	180000	336401500	17790	17790	17790	17790	0
80	20240703	175900	336401500	17790	17790	17790	17790	0
81	20240703	175800	336401500	17790	17790	17790	17790	0
82	20240703	175700	336401500	17790	17790	17790	17790	0
83	20240703	175600	336401500	17790	17790	17790	17790	0
84	20240703	175500	336401500	17790	17790	17790	17790	0
85	20240703	175400	336401500	17790	17790	17790	17790	0
86	20240703	175300	336401500	17790	17790	17790	17790	0
87	20240703	175200	336401500	17790	17790	17790	17790	0
88	20240703	175100	336401500	17790	17790	17790	17790	0
89	20240703	175000	336401500	17790	17790	17790	17790	0
90	20240703	174900	336401500	17790	17790	17790	17790	0
91	20240703	174800	336401500	17790	17790	17790	17790	0
92	20240703	174700	336401500	17790	17790	17790	17790	104
93	20240703	174600	336401500	17790	17790	17790	17790	0
94	20240703	174500	336401500	17790	17790	17790	17790	0
95	20240703	174400	336401500	17790	17790	17790	17790	0
96	20240703	174300	336401500	17790	17790	17790	17790	0
97	20240703	174200	336401500	17790	17790	17790	17790	0
98	20240703	174100	336401500	17790	17790	17790	17790	0
99	20240703	174000	336401500	17790	17790	17790	17790	0
100	20240703	173900	336401500	17790	17790	17790	17790	0
101	20240703	173800	336401500	17790	17790	17790	17790	0
102	20240703	173700	336401500	17790	17790	17790	17790	0
103	20240703	173600	336401500	17790	17790	17790	17790	0
104	20240703	173500	336401500	17790	17790	17790	17790	0
105	20240703	173400	336401500	17790	17790	17790	17790	0
106	20240703	173300	336401500	17790	17790	17790	17790	0
107	20240703	173200	336401500	17790	17790	17790	17790	0
108	20240703	173100	336401500	17790	17790	17790	17790	0
109	20240703	173000	336401500	17790	17790	17790	17790	0
110	20240703	172900	336401500	17790	17790	17790	17790	0
111	20240703	172800	336401500	17790	17790	17790	17790	0
112	20240703	172700	336401500	17790	17790	17790	17790	0
113	20240703	172600	336401500	17790	17790	17790	17790	0
114	20240703	172500	336401500	17790	17790	17790	17790	0
115	20240703	172400	336401500	17790	17790	17790	17790	0
116	20240703	172300	336401500	17790	17790	17790	17790	0
117	20240703	172200	336401500	17790	17790	17790	17790	0
118	20240703	172100	336401500	17790	17790	17790	17790	0
119	20240703	172000	336401500	17790	17790	17790	17790	0
120	20240703	171900	336401500	17790	17790	17790	17790	0
121	20240703	171800	336401500	17790	17790	17790	17790	0
122	20240703	171700	336401500	17790	17790	17790	17790	104
123	20240703	171600	336401500	17790	17790	17790	17790	0
124	20240703	171500	336401500	17790	17790	17790	17790	0
125	20240703	171400	336401500	17790	17790	17790	17790	0
126	20240703	171300	336401500	17790	17790	17790	17790	0
127	20240703	171200	336401500	17790	17790	17790	17790	0
128	20240703	171100	336401500	17790	17790	17790	17790	0
129	20240703	171000	336401500	17790	17790	17790	17790	0
130	20240703	170900	336401500	17790	17790	17790	17790	0
131	20240703	170800	336401500	17790	17790	17790	17790	0
132	20240703	170700	336401500	17790	17790	17790	17790	0
133	20240703	170600	336401500	17790	17790	17790	17790	0
134	20240703	170500	336401500	17790	17790	17790	17790	0
135	20240703	170400	336401500	17790	17790	17790	17790	0
136	20240703	170300	336401500	17790	17790	17790	17790	0
137	20240703	170200	336401500	17790	17790	17790	17790	0
138	20240703	170100	336401500	17790	17790	17790	17790	0
139	20240703	170000	336401500	17790	17790	17790	17790	0
140	20240703	165900	336401500	17790	17790	17790	17790	0
141	20240703	165800	336401500	17790	17790	17790	17790	0
142	20240703	165700	336401500	17790	17790	17790	17790	0
143	20240703	165600	336401500	17790	17790	17790	17790	0
144	20240703	165500	336401500	17790	17790	17790	17790	0
145	20240703	165400	336401500	17790	17790	17790	17790	0
146	20240703	165300	336401500	17790	17790	17790	17790	0
147	20240703	165200	336401500	17790	17790	17790	17790	0
148	20240703	165100	336401500	17790	17790	17790	17790	0
149	20240703	165000	336401500	17790	17790	17790	17790	0
150	20240703	164900	336401500	17790	17790	17790	17790	0
151	20240703	164800	336401500	17790	17790	17790	17790	0
152	20240703	164700	336401500	17790	17790	17790	17790	104
153	20240703	164600	336401500	17790	17790	17790	17790	0
154	20240703	164500	336401500	17790	17790	17790	17790	0
155	20240703	164400	336401500	17790	17790	17790	17790	0
156	20240703	164300	336401500	17790	17790	17790	17790	0
157	20240703	164200	336401500	17790	17790	17790	17790	0
158	20240703	164100	336401500	17790	17790	17790	17790	0
159	20240703	164000	336401500	17790	17790	17790	17790	0
160	20240703	163900	336401500	17790	17790	17790	17790	0
161	20240703	163800	336401500	17790	17790	17790	17790	0
162	20240703	163700	336401500	17790	17790	17790	17790	0
163	20240703	163600	336401500	17790	17790	17790	17790	0
164	20240703	163500	336401500	17790	17790	17790	17790	0
165	20240703	163400	336401500	17790	17790	17790	17790	0
166	20240703	163300	336401500	17790	17790	17790	17790	0
167	20240703	163200	336401500	17790	17790	17790	17790	0
168	20240703	163100	336401500	17790	17790	17790	17790	0
169	20240703	163000	336401500	17790	17790	17790	17790	0
170	20240703	162900	336401500	17790	17790	17790	17790	0
171	20240703	162800	336401500	17790	17790	17790	17790	0
172	20240703	162700	336401500	17790	17790	17790	17790	0
173	20240703	162600	336401500	17790	17790	17790	17790	0
174	20240703	162500	336401500	17790	17790	17790	17790	0
175	20240703	162400	336401500	17790	17790	17790	17790	0
176	20240703	162300	336401500	17790	17790	17790	17790	0
177	20240703	162200	336401500	17790	17790	17790	17790	0
178	20240703	162100	336401500	17790	17790	17790	17790	0
179	20240703	162000	336401500	17790	17790	17790	17790	0
180	20240703	161900	336401500	17790	17790	17790	17790	0
181	20240703	161800	336401500	17790	17790	17790	17790	0
182	20240703	161700	336401500	17790	17790	17790	17790	104
183	20240703	161600	336401500	17790	17790	17790	17790	0
184	20240703	161500	336401500	17790	17790	17790	17790	0
185	20240703	161400	336401500	17790	17790	17790	17790	0
186	20240703	161300	336401500	17790	17790	17790	17790	0
187	20240703	161200	336401500	17790	17790	17790	17790	0
188	20240703	161100	336401500	17790	17790	17790	17790	0
189	20240703	161000	336401500	17790	17790	17790	17790	0
190	20240703	160900	336401500	17790	17790	17790	17790	0
191	20240703	160800	336401500	17790	17790	17790	17790	0
192	20240703	160700	336401500	17790	17790	17790	17790	0
193	20240703	160600	336401500	17790	17790	17790	17790	0
194	20240703	160500	336401500	17790	17790	17790	17790	0
195	20240703	160400	336401500	17790	17790	17790	17790	0
196	20240703	160300	336401500	17790	17790	17790	17790	0
197	20240703	160200	336401500	17790	17790	17790	17790	0
198	20240703	160100	336401500	17790	17790	17790	17790	0
199	20240703	160000	336401500	17790	17790	17790	17790	0
200	20240703	155900	336401500	17790	17790	17790	17790	0
201	20240703	155800	336401500	17790	17790	17790	17790	0
202	20240703	155700	336401500	17790	17790	17790	17790	0
203	20240703	155600	336401500	17790	17790	17790	17790	0
204	20240703	155500	336401500	17790	17790	17790	17790	0
205	20240703	155400	336401500	17790	17790	17790	17790	0
206	20240703	155300	336401500	17790	17790	17790	17790	0
207	20240703	155200	336401500	17790	17790	17790	17790	0
208	20240703	155100	336401500	17790	17790	17790	17790	0
209	20240703	155000	336401500	17790	17790	17790	17790	0
210	20240703	154900	336401500	17790	17790	17790	17790	0
211	20240703	154800	336401500	17790	17790	17790	17790	0
212	20240703	154700	336401500	17790	17790	17790	17790	104
213	20240703	154600	336401500	17790	17790	17790	17790	0
214	20240703	154500	336401500	17790	17790	17790	17790	0
215	20240703	154400	336401500	17790	17790	17790	17790	0
216	20240703	154300	336401500	17790	17790	17790	17790	0
217	20240703	154200	336401500	17790	17790	17790	17790	0
218	20240703	154100	336401500	17790	17790	17790	17790	0
219	20240703	154000	336401500	17790	17790	17790	17790	0
220	20240703	153900	336401500	17790	17790	17790	17790	0
221	20240703	153800	336401500	17790	17790	17790	17790	0
222	20240703	153700	336401500	17790	17790	17790	17790	0
223	20240703	153600	336401500	17790	17790	17790	17790	0
224	20240703	153500	336401500	17790	17790	17790	17790	0
225	20240703	153400	336401500	17790	17790	17790	17790	0
226	20240703	153300	336401500	17790	17790	17790	17790	0
227	20240703	153200	336401500	17790	17790	17790	17790	0
228	20240703	153100	336401500	17790	17790	17790	17790	0
229	20240703	153000	336401500	17790	17790	17790	17790	104
230	20240703	152900	334551340	17790	17790	17790	17790	0
231	20240703	152800	334551340	17790	17790	17790	17790	0
232	20240703	152700	334551340	17790	17790	17790	17790	0
233	20240703	152600	334551340	17790	17790	17790	17790	0
234	20240703	152500	334551340	17790	17790	17790	17790	0
235	20240703	152400	334551340	17790	17790	17790	17790	0
236	20240703	152300	334551340	17790	17790	17790	17790	0
237	20240703	152200	334551340	17790	17790	17790	17790	0
238	20240703	152100	334551340	17790	17790	17790	17790	0
239	20240703	152000	334551340	17790	17790	17790	17790	0
240	20240703	151900	334551340	17790	17750	17790	17740	101
241	20240703	151800	332759440	17790	17750	17790	17750	2
242	20240703	151700	332723900	17750	17750	17750	17750	0
243	20240703	151600	332723900	17750	17790	17790	17750	9
244	20240703	151500	332564110	17740	17790	17790	17740	16
245	20240703	151400	332280170	17790	17740	17790	17740	171
246	20240703	151300	329246580	17790	17740	17790	17740	75
247	20240703	151200	327915830	17740	17740	17740	17740	111
248	20240703	151100	325946690	17740	17760	17760	17740	32
249	20240703	151000	325378880	17790	17790	17790	17790	1
250	20240703	150900	325361090	17760	17760	17760	17760	0
251	20240703	150800	325361090	17760	17760	17760	17760	5
252	20240703	150700	325272290	17790	17790	17790	17790	0
253	20240703	150600	325272290	17790	17790	17790	17790	0
254	20240703	150500	325272290	17790	17790	17790	17790	0
255	20240703	150400	325272290	17790	17790	17790	17790	0
256	20240703	150300	325272290	17790	17790	17790	17790	0
257	20240703	150200	325272290	17790	17790	17790	17790	5
258	20240703	150100	325183340	17790	17790	17790	17790	0
259	20240703	150000	325183340	17790	17790	17790	17790	0
260	20240703	145900	325183340	17790	17790	17790	17790	2
261	20240703	145800	325147760	17790	17760	17790	17760	228
262	20240703	145700	321098420	17790	17770	17790	17740	701
263	20240703	145600	308660090	17750	17750	17750	17750	0
264	20240703	145500	308660090	17750	17750	17750	17750	20
265	20240703	145400	308305090	17730	17730	17730	17730	0
266	20240703	145300	308305090	17730	17730	17730	17730	0
267	20240703	145200	308305090	17730	17730	17730	17730	0
268	20240703	145100	308305090	17730	17730	17730	17730	0
269	20240703	145000	308305090	17730	17730	17730	17730	0
270	20240703	144900	308305090	17730	17740	17740	17730	55
271	20240703	144800	307329830	17730	17730	17730	17730	0
272	20240703	144700	307329830	17730	17730	17730	17730	0
273	20240703	144600	307329830	17730	17730	17730	17730	0
274	20240703	144500	307329830	17730	17730	17730	17730	0
275	20240703	144400	307329830	17730	17730	17730	17730	0
276	20240703	144300	307329830	17730	17740	17740	17730	110
277	20240703	144200	305379030	17730	17750	17750	17730	200
278	20240703	144100	301832240	17750	17750	17750	17750	0
279	20240703	144000	301832240	17750	17750	17750	17750	0
280	20240703	143900	301832240	17750	17750	17750	17750	16
281	20240703	143800	301548240	17800	17800	17800	17800	0
282	20240703	143700	301548240	17800	17800	17800	17800	0
283	20240703	143600	301548240	17800	17800	17800	17800	0
284	20240703	143500	301548240	17800	17800	17800	17800	0
285	20240703	143400	301548240	17800	17800	17800	17800	0
286	20240703	143300	301548240	17800	17800	17800	17800	0
287	20240703	143200	301548240	17800	17800	17800	17800	0
288	20240703	143100	301548240	17800	17800	17800	17800	1
289	20240703	143000	301530440	17740	17740	17740	17740	0
290	20240703	142900	301530440	17740	17740	17740	17740	0
291	20240703	142800	301530440	17740	17740	17740	17740	0
292	20240703	142700	301530440	17740	17740	17740	17740	0
293	20240703	142600	301530440	17740	17740	17740	17740	0
294	20240703	142500	301530440	17740	17740	17740	17740	2
295	20240703	142400	301494960	17740	17740	17740	17740	0
296	20240703	142300	301494960	17740	17740	17740	17740	0
297	20240703	142200	301494960	17740	17740	17740	17740	0
298	20240703	142100	301494960	17740	17740	17740	17740	0
299	20240703	142000	301494960	17740	17740	17740	17740	0
300	20240703	141900	301494960	17740	17750	17750	17740	65
301	20240703	141800	300341760	17750	17750	17750	17750	5
302	20240703	141700	300253010	17770	17770	17770	17770	0
303	20240703	141600	300253010	17770	17770	17770	17770	0
304	20240703	141500	300253010	17770	17760	17770	17760	101
305	20240703	141400	298458310	17760	17760	17760	17760	1
306	20240703	141300	298440550	17760	17760	17760	17760	0
307	20240703	141200	298440550	17760	17760	17760	17760	0
308	20240703	141100	298440550	17760	17760	17760	17760	0
309	20240703	141000	298440550	17760	17760	17760	17760	5
310	20240703	140900	298351750	17770	17770	17770	17770	0
311	20240703	140800	298351750	17770	17770	17770	17770	0
312	20240703	140700	298351750	17770	17790	17790	17770	21
313	20240703	140600	297978490	17800	17800	17800	17800	0
314	20240703	140500	297978490	17800	17800	17800	17800	0
315	20240703	140400	297978490	17800	17800	17800	17800	0
316	20240703	140300	297978490	17800	17800	17800	17800	25
317	20240703	140200	297533490	17800	17800	17800	17800	46
318	20240703	140100	296714690	17800	17800	17800	17800	0
319	20240703	140000	296714690	17800	17800	17800	17800	6
320	20240703	135900	296607890	17830	17830	17830	17830	0
321	20240703	135800	296607890	17830	17830	17830	17830	0
322	20240703	135700	296607890	17830	17830	17830	17830	1
323	20240703	135600	296590060	17800	17800	17800	17800	4
324	20240703	135500	296518860	17830	17830	17830	17830	0
325	20240703	135400	296518860	17830	17830	17830	17830	0
326	20240703	135300	296518860	17830	17830	17830	17830	0
327	20240703	135200	296518860	17830	17830	17830	17830	0
328	20240703	135100	296518860	17830	17830	17830	17830	0
329	20240703	135000	296518860	17830	17830	17830	17830	0
330	20240703	134900	296518860	17830	17830	17830	17830	0
331	20240703	134800	296518860	17830	17830	17830	17830	0
332	20240703	134700	296518860	17830	17830	17830	17830	10
333	20240703	134600	296340560	17830	17830	17830	17830	0
334	20240703	134500	296340560	17830	17830	17830	17830	0
335	20240703	134400	296340560	17830	17830	17830	17830	0
336	20240703	134300	296340560	17830	17830	17830	17830	0
337	20240703	134200	296340560	17830	17830	17830	17830	14
338	20240703	134100	296090940	17830	17830	17830	17830	4
339	20240703	134000	296019620	17830	17830	17830	17830	6
340	20240703	133900	295912640	17830	17830	17830	17830	0
341	20240703	133800	295912640	17830	17830	17830	17830	50
342	20240703	133700	295021140	17790	17790	17790	17790	1
343	20240703	133600	295003350	17790	17790	17790	17790	0
344	20240703	133500	295003350	17790	17790	17790	17790	0
345	20240703	133400	295003350	17790	17790	17790	17790	1
346	20240703	133300	294985560	17830	17830	17830	17830	0
347	20240703	133200	294985560	17830	17830	17830	17830	0
348	20240703	133100	294985560	17830	17750	17830	17750	51
349	20240703	133000	294076420	17760	17740	17760	17740	189
350	20240703	132900	290721780	17830	17830	17830	17830	0
351	20240703	132800	290721780	17830	17830	17830	17830	0
352	20240703	132700	290721780	17830	17830	17830	17830	50
353	20240703	132600	289830280	17830	17760	17830	17760	12
354	20240703	132500	289617090	17760	17760	17760	17760	0
355	20240703	132400	289617090	17760	17760	17760	17760	1
356	20240703	132300	289599330	17760	17760	17760	17760	223
357	20240703	132200	285638850	17760	17760	17760	17760	0
358	20240703	132100	285638850	17760	17750	17760	17750	10
359	20240703	132000	285461340	17730	17730	17730	17730	0
360	20240703	131900	285461340	17730	17750	17750	17730	271
361	20240703	131800	280653680	17770	17770	17770	17770	0
362	20240703	131700	280653680	17770	17770	17770	17770	50
363	20240703	131600	279765180	17770	17770	17770	17770	7
364	20240703	131500	279640790	17750	17750	17750	17750	0
365	20240703	131400	279640790	17750	17750	17750	17750	229
366	20240703	131300	275576040	17750	17750	17750	17750	73
367	20240703	131200	274280290	17730	17760	17760	17730	317
368	20240703	131100	268650880	17760	17760	17760	17760	2
369	20240703	131000	268615360	17760	17760	17760	17760	21
370	20240703	130900	268242400	17760	17760	17760	17760	12
371	20240703	130800	268029280	17770	17770	17770	17770	1
372	20240703	130700	268011510	17770	17770	17770	17770	0
373	20240703	130600	268011510	17770	17770	17770	17770	0
374	20240703	130500	268011510	17770	17800	17800	17770	473
375	20240703	130400	259599190	17850	17850	17850	17850	0
376	20240703	130300	259599190	17850	17850	17850	17850	0
377	20240703	130200	259599190	17850	17850	17850	17850	0
378	20240703	130100	259599190	17850	17800	17850	17800	6
379	20240703	130000	259492180	17850	17850	17850	17850	0
380	20240703	125900	259492180	17850	17800	17850	17800	2
381	20240703	125800	259456530	17850	17810	17850	17810	2
382	20240703	125700	259420870	17800	17800	17800	17800	0
383	20240703	125600	259420870	17800	17800	17800	17800	1
384	20240703	125500	259403070	17770	17730	17770	17730	490
385	20240703	125400	250704050	17720	17720	17720	17720	2
386	20240703	125300	250668610	17720	17720	17720	17720	20
387	20240703	125200	250314210	17720	17720	17720	17720	0
388	20240703	125100	250314210	17720	17720	17720	17720	0
389	20240703	125000	250314210	17720	17720	17720	17720	0
390	20240703	124900	250314210	17720	17720	17720	17710	120
391	20240703	124800	248188410	17720	17720	17720	17720	0
392	20240703	124700	248188410	17720	17720	17720	17720	0
393	20240703	124600	248188410	17720	17720	17720	17720	0
394	20240703	124500	248188410	17720	17720	17720	17720	0
395	20240703	124400	248188410	17720	17720	17720	17720	1
396	20240703	124300	248170690	17750	17750	17750	17750	1
397	20240703	124200	248152940	17750	17750	17750	17750	0
398	20240703	124100	248152940	17750	17750	17750	17750	0
399	20240703	124000	248152940	17750	17730	17750	17730	3
400	20240703	123900	248099730	17730	17730	17730	17730	0
401	20240703	123800	248099730	17730	17730	17730	17730	187
402	20240703	123700	244784220	17730	17730	17730	17730	6
403	20240703	123600	244677840	17770	17770	17770	17770	0
404	20240703	123500	244677840	17770	17770	17840	17740	584
405	20240703	123400	234299980	17760	17710	17760	17710	374
406	20240703	123300	227670450	17710	17700	17710	17700	310
407	20240703	123200	222182910	17680	17680	17680	17680	5
408	20240703	123100	222094510	17680	17700	17700	17680	136
409	20240703	123000	219689860	17700	17700	17700	17700	0
410	20240703	122900	219689860	17700	17700	17700	17700	0
411	20240703	122800	219689860	17700	17700	17700	17700	0
412	20240703	122700	219689860	17700	17700	17700	17700	25
413	20240703	122600	219247360	17700	17720	17720	17700	598
414	20240703	122500	208659320	17730	17730	17730	17730	3
415	20240703	122400	208606130	17740	17740	17740	17740	0
416	20240703	122300	208606130	17740	17740	17740	17740	0
417	20240703	122200	208606130	17740	17740	17740	17740	0
418	20240703	122100	208606130	17740	17740	17740	17740	8
419	20240703	122000	208464210	17740	17740	17740	17740	0
420	20240703	121900	208464210	17740	17740	17740	17740	0
421	20240703	121800	208464210	17740	17740	17740	17740	0
422	20240703	121700	208464210	17740	17740	17740	17740	0
423	20240703	121600	208464210	17740	17740	17740	17740	0
424	20240703	121500	208464210	17740	17740	17740	17740	0
425	20240703	121400	208464210	17740	17740	17740	17740	0
426	20240703	121300	208464210	17740	17740	17740	17740	0
427	20240703	121200	208464210	17740	17740	17740	17740	0
428	20240703	121100	208464210	17740	17740	17740	17740	0
429	20240703	121000	208464210	17740	17740	17740	17740	0
430	20240703	120900	208464210	17740	17740	17740	17740	2
431	20240703	120800	208428730	17730	17730	17730	17730	0
432	20240703	120700	208428730	17730	17730	17730	17730	0
433	20240703	120600	208428730	17730	17730	17730	17730	0
434	20240703	120500	208428730	17730	17730	17730	17730	0
435	20240703	120400	208428730	17730	17730	17730	17730	42
436	20240703	120300	207684070	17730	17720	17730	17720	2
437	20240703	120200	207648620	17720	17720	17720	17720	0
438	20240703	120100	207648620	17720	17720	17720	17720	50
439	20240703	120000	206762620	17720	17720	17720	17720	0
440	20240703	115900	206762620	17720	17720	17720	17720	0
441	20240703	115800	206762620	17720	17720	17720	17720	0
442	20240703	115700	206762620	17720	17720	17720	17720	0
443	20240703	115600	206762620	17720	17720	17720	17720	0
444	20240703	115500	206762620	17720	17720	17720	17720	129
445	20240703	115400	204476740	17710	17710	17710	17710	0
446	20240703	115300	204476740	17710	17710	17710	17710	0
447	20240703	115200	204476740	17710	17710	17710	17710	0
448	20240703	115100	204476740	17710	17710	17710	17710	0
449	20240703	115000	204476740	17710	17710	17710	17710	5
450	20240703	114900	204388190	17710	17710	17710	17710	0
451	20240703	114800	204388190	17710	17710	17710	17710	0
452	20240703	114700	204388190	17710	17710	17710	17710	0
453	20240703	114600	204388190	17710	17710	17710	17710	0
454	20240703	114500	204388190	17710	17730	17730	17710	110
455	20240703	114400	202438090	17730	17730	17730	17730	0
456	20240703	114300	202438090	17730	17730	17730	17730	1
457	20240703	114200	202420360	17720	17720	17720	17720	0
458	20240703	114100	202420360	17720	17720	17720	17720	1
459	20240703	114000	202402640	17720	17720	17720	17720	0
460	20240703	113900	202402640	17720	17720	17720	17720	0
461	20240703	113800	202402640	17720	17720	17720	17720	0
462	20240703	113700	202402640	17720	17720	17720	17720	5
463	20240703	113600	202314040	17740	17740	17740	17740	0
464	20240703	113500	202314040	17740	17740	17740	17740	0
465	20240703	113400	202314040	17740	17740	17740	17740	0
466	20240703	113300	202314040	17740	17720	17740	17720	22
467	20240703	113200	201924180	17720	17720	17720	17720	0
468	20240703	113100	201924180	17720	17720	17720	17720	0
469	20240703	113000	201924180	17720	17720	17720	17720	0
470	20240703	112900	201924180	17720	17720	17720	17720	10
471	20240703	112800	201746980	17720	17720	17720	17720	9
472	20240703	112700	201587500	17720	17720	17720	17720	0
473	20240703	112600	201587500	17720	17730	17730	17720	154
474	20240703	112500	198858570	17740	17740	17740	17740	1
475	20240703	112400	198840830	17740	17740	17740	17740	0
476	20240703	112300	198840830	17740	17740	17740	17740	50
477	20240703	112200	197953830	17740	17740	17740	17740	0
478	20240703	112100	197953830	17740	17740	17740	17740	0
479	20240703	112000	197953830	17740	17740	17740	17740	0
480	20240703	111900	197953830	17740	17740	17740	17740	4
481	20240703	111800	197882870	17750	17750	17750	17750	2
482	20240703	111700	197847370	17760	17760	17760	17760	0
483	20240703	111600	197847370	17760	17760	17760	17760	0
484	20240703	111500	197847370	17760	17760	17760	17760	0
485	20240703	111400	197847370	17760	17760	17760	17760	0
486	20240703	111300	197847370	17760	17760	17760	17760	0
487	20240703	111200	197847370	17760	17760	17760	17760	0
488	20240703	111100	197847370	17760	17760	17760	17760	3
489	20240703	111000	197794090	17760	17770	17770	17760	3
490	20240703	110900	197740800	17770	17770	17770	17770	0
491	20240703	110800	197740800	17770	17770	17770	17770	1
492	20240703	110700	197723030	17770	17720	17770	17720	6
493	20240703	110600	197616460	17700	17680	17700	17680	22
494	20240703	110500	197227480	17680	17680	17680	17680	1
495	20240703	110400	197209800	17680	17680	17680	17680	0
496	20240703	110300	197209800	17680	17650	17680	17650	361
497	20240703	110200	190838090	17640	17680	17680	17640	3
498	20240703	110100	190785090	17640	17640	17640	17640	3
499	20240703	110000	190732170	17620	17620	17620	17620	0
500	20240703	105900	190732170	17620	17620	17620	17620	0
501	20240703	105800	190732170	17620	17620	17620	17620	70
502	20240703	105700	189498770	17620	17620	17620	17620	3
503	20240703	105600	189445910	17620	17610	17620	17610	2
504	20240703	105500	189410680	17620	17620	17620	17620	145
505	20240703	105400	186855780	17620	17620	17620	17620	1
506	20240703	105300	186838160	17660	17620	17660	17620	23
507	20240703	105200	186432860	17630	17650	17650	17630	654
508	20240703	105100	174899270	17650	17650	17650	17650	0
509	20240703	105000	174899270	17650	17650	17650	17650	0
510	20240703	104900	174899270	17650	17650	17650	17650	1
511	20240703	104800	174881620	17670	17670	17670	17670	1
512	20240703	104700	174863950	17650	17650	17650	17650	0
513	20240703	104600	174863950	17650	17650	17650	17650	0
514	20240703	104500	174863950	17650	17650	17650	17650	30
515	20240703	104400	174334450	17680	17680	17680	17680	0
516	20240703	104300	174334450	17680	17650	17680	17650	2
517	20240703	104200	174299120	17630	17630	17630	17630	0
518	20240703	104100	174299120	17630	17630	17630	17630	60
519	20240703	104000	173241320	17640	17630	17640	17630	93
520	20240703	103900	171601170	17630	17630	17630	17630	0
521	20240703	103800	171601170	17630	17630	17630	17630	1
522	20240703	103700	171583540	17610	17610	17610	17610	23
523	20240703	103600	171178510	17610	17610	17610	17610	0
524	20240703	103500	171178510	17610	17610	17610	17610	225
525	20240703	103400	167216260	17610	17610	17610	17610	41
526	20240703	103300	166494250	17610	17630	17630	17610	194
527	20240703	103200	163077880	17630	17610	17630	17610	141
528	20240703	103100	160594450	17630	17630	17630	17630	5
529	20240703	103000	160506300	17610	17610	17610	17600	481
530	20240703	102900	152038380	17610	17610	17610	17610	0
531	20240703	102800	152038380	17610	17610	17610	17610	61
532	20240703	102700	150964170	17620	17620	17620	17620	100
533	20240703	102600	149202170	17610	17610	17610	17610	11
534	20240703	102500	149008460	17610	17630	17630	17610	228
535	20240703	102400	144991960	17630	17630	17630	17630	0
536	20240703	102300	144991960	17630	17630	17630	17630	52
537	20240703	102200	144075200	17630	17630	17630	17630	52
538	20240703	102100	143158440	17630	17630	17630	17630	8
539	20240703	102000	143017400	17630	17630	17630	17630	57
540	20240703	101900	142012490	17630	17630	17630	17630	1
541	20240703	101800	141994860	17660	17640	17660	17610	255
542	20240703	101700	137501770	17640	17670	17670	17640	780
543	20240703	101600	123735830	17680	17680	17680	17680	3
544	20240703	101500	123682790	17690	17690	17690	17690	0
545	20240703	101400	123682790	17690	17690	17690	17690	7
546	20240703	101300	123558960	17700	17740	17740	17700	547
547	20240703	101200	113862910	17740	17740	17740	17740	0
548	20240703	101100	113862910	17740	17740	17740	17740	0
549	20240703	101000	113862910	17740	17740	17740	17740	0
550	20240703	100900	113862910	17740	17760	17760	17740	200
551	20240703	100800	110313990	17770	17770	17770	17770	0
552	20240703	100700	110313990	17770	17770	17770	17770	10
553	20240703	100600	110136290	17740	17740	17740	17740	0
554	20240703	100500	110136290	17740	17740	17740	17740	0
555	20240703	100400	110136290	17740	17740	17740	17740	0
556	20240703	100300	110136290	17740	17740	17740	17740	0
557	20240703	100200	110136290	17740	17740	17740	17740	0
558	20240703	100100	110136290	17740	17740	17740	17740	0
559	20240703	100000	110136290	17740	17750	17750	17740	5
560	20240703	095900	110047580	17750	17750	17750	17750	119
561	20240703	095800	107935330	17750	17850	17850	17750	584
562	20240703	095700	97569230	17760	17760	17760	17760	0
563	20240703	095600	97569230	17760	17760	17760	17760	0
564	20240703	095500	97569230	17760	17750	17760	17750	106
565	20240703	095400	95687450	17750	17740	17750	17740	163
566	20240703	095300	92794840	17750	17740	17760	17740	314
567	20240703	095200	87223550	17730	17730	17730	17730	3
568	20240703	095100	87170360	17660	17650	17660	17650	365
569	20240703	095000	80726710	17640	17700	17730	17640	200
570	20240703	094900	77193590	17730	17730	17730	17730	0
571	20240703	094800	77193590	17730	17770	17770	17700	1195
572	20240703	094700	55988220	17770	17770	17770	17770	0
573	20240703	094600	55988220	17770	17770	17770	17770	2
574	20240703	094500	55952680	17770	17770	17780	17770	138
575	20240703	094400	53499620	17780	17780	17780	17780	0
576	20240703	094300	53499620	17780	17770	17800	17770	1011
577	20240703	094200	35524830	17780	17800	17800	17780	220
578	20240703	094100	31612750	17800	17810	17810	17800	704
579	20240703	094000	19079900	17820	17850	17850	17820	265
580	20240703	093900	14357220	17870	17870	17870	17870	1
581	20240703	093800	14339350	17840	17850	17850	17840	159
582	20240703	093700	11502740	17850	17870	17870	17850	13
583	20240703	093600	11270630	17860	17870	17870	17860	23
584	20240703	093500	10859750	17890	17890	17890	17890	0
585	20240703	093400	10859750	17890	17890	17890	17890	0
586	20240703	093300	10859750	17890	17890	17890	17880	5
587	20240703	093200	10770320	17890	17900	17900	17890	67
588	20240703	093100	9571650	17900	17900	17900	17900	14
589	20240703	093000	9321050	17900	17900	17900	17900	11
590	20240703	092900	9124150	17900	17910	17910	17900	31
591	20240703	092800	8569170	17910	17920	17920	17910	4
592	20240703	092700	8497500	17920	17920	17920	17920	0
593	20240703	092600	8497500	17920	17920	17920	17920	2
594	20240703	092500	8461660	17920	17920	17920	17920	0
595	20240703	092400	8461660	17920	17920	17920	17920	0
596	20240703	092300	8461660	17920	17920	17920	17920	0
597	20240703	092200	8461660	17920	17920	17920	17920	0
598	20240703	092100	8461660	17920	17920	17920	17920	0
599	20240703	092000	8461660	17920	17920	17920	17920	2
600	20240703	091900	8425820	17930	17930	17930	17930	4
601	20240703	091800	8354100	17930	17930	17930	17930	10
602	20240703	091700	8174800	17940	17940	17940	17940	39
603	20240703	091600	7475140	17940	17940	17940	17940	0
604	20240703	091500	7475140	17940	17940	17940	17940	0
605	20240703	091400	7475140	17940	17900	17940	17900	16
606	20240703	091300	7188700	17900	17900	17900	17900	5
607	20240703	091200	7099200	17940	17940	17940	17940	1
608	20240703	091100	7081260	17880	17880	17880	17880	15
609	20240703	091000	6813060	17960	17960	17960	17960	1
610	20240703	090900	6795100	17970	17970	17970	17970	2
611	20240703	090800	6759160	17970	17970	17970	17970	5
612	20240703	090700	6669310	17970	17970	17970	17970	1
613	20240703	090600	6651340	17970	17970	17970	17970	1
614	20240703	090500	6633370	17970	17970	17970	17970	24
615	20240703	090400	6202090	17970	17970	17970	17970	0
616	20240703	090300	6202090	17970	17970	17970	17970	0
617	20240703	090200	6202090	17970	17970	17970	17970	1
618	20240703	090100	6184120	17800	17810	17810	17800	95
619	20240703	090000	4492920	17810	18000	18000	17810	251