KissMeData/120240/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202400	180987780	15850	15850	15850	15850	121
3	20240703	202300	180987780	15850	15850	15850	15850	0
4	20240703	202200	180987780	15850	15850	15850	15850	0
5	20240703	202100	180987780	15850	15850	15850	15850	0
6	20240703	202000	180987780	15850	15850	15850	15850	0
7	20240703	201900	180987780	15850	15850	15850	15850	0
8	20240703	201800	180987780	15850	15850	15850	15850	0
9	20240703	201700	180987780	15850	15850	15850	15850	0
10	20240703	201600	180987780	15850	15850	15850	15850	0
11	20240703	201500	180987780	15850	15850	15850	15850	0
12	20240703	201400	180987780	15850	15850	15850	15850	0
13	20240703	201300	180987780	15850	15850	15850	15850	0
14	20240703	201200	180987780	15850	15850	15850	15850	0
15	20240703	201100	180987780	15850	15850	15850	15850	0
16	20240703	201000	180987780	15850	15850	15850	15850	0
17	20240703	200900	180987780	15850	15850	15850	15850	0
18	20240703	200800	180987780	15850	15850	15850	15850	0
19	20240703	200700	180987780	15850	15850	15850	15850	0
20	20240703	200600	180987780	15850	15850	15850	15850	0
21	20240703	200500	180987780	15850	15850	15850	15850	0
22	20240703	200400	180987780	15850	15850	15850	15850	0
23	20240703	200300	180987780	15850	15850	15850	15850	0
24	20240703	200200	180987780	15850	15850	15850	15850	0
25	20240703	200100	180987780	15850	15850	15850	15850	0
26	20240703	200000	180987780	15850	15850	15850	15850	0
27	20240703	195900	180987780	15850	15850	15850	15850	0
28	20240703	195800	180987780	15850	15850	15850	15850	0
29	20240703	195700	180987780	15850	15850	15850	15850	0
30	20240703	195600	180987780	15850	15850	15850	15850	0
31	20240703	195500	180987780	15850	15850	15850	15850	0
32	20240703	195400	180987780	15850	15850	15850	15850	121
33	20240703	195300	180987780	15850	15850	15850	15850	0
34	20240703	195200	180987780	15850	15850	15850	15850	0
35	20240703	195100	180987780	15850	15850	15850	15850	0
36	20240703	195000	180987780	15850	15850	15850	15850	0
37	20240703	194900	180987780	15850	15850	15850	15850	0
38	20240703	194800	180987780	15850	15850	15850	15850	0
39	20240703	194700	180987780	15850	15850	15850	15850	0
40	20240703	194600	180987780	15850	15850	15850	15850	0
41	20240703	194500	180987780	15850	15850	15850	15850	0
42	20240703	194400	180987780	15850	15850	15850	15850	0
43	20240703	194300	180987780	15850	15850	15850	15850	0
44	20240703	194200	180987780	15850	15850	15850	15850	0
45	20240703	194100	180987780	15850	15850	15850	15850	0
46	20240703	194000	180987780	15850	15850	15850	15850	0
47	20240703	193900	180987780	15850	15850	15850	15850	0
48	20240703	193800	180987780	15850	15850	15850	15850	0
49	20240703	193700	180987780	15850	15850	15850	15850	0
50	20240703	193600	180987780	15850	15850	15850	15850	0
51	20240703	193500	180987780	15850	15850	15850	15850	0
52	20240703	193400	180987780	15850	15850	15850	15850	0
53	20240703	193300	180987780	15850	15850	15850	15850	0
54	20240703	193200	180987780	15850	15850	15850	15850	0
55	20240703	193100	180987780	15850	15850	15850	15850	0
56	20240703	193000	180987780	15850	15850	15850	15850	0
57	20240703	192900	180987780	15850	15850	15850	15850	0
58	20240703	192800	180987780	15850	15850	15850	15850	0
59	20240703	192700	180987780	15850	15850	15850	15850	0
60	20240703	192600	180987780	15850	15850	15850	15850	0
61	20240703	192500	180987780	15850	15850	15850	15850	0
62	20240703	192400	180987780	15850	15850	15850	15850	121
63	20240703	192300	180987780	15850	15850	15850	15850	0
64	20240703	192200	180987780	15850	15850	15850	15850	0
65	20240703	192100	180987780	15850	15850	15850	15850	0
66	20240703	192000	180987780	15850	15850	15850	15850	0
67	20240703	191900	180987780	15850	15850	15850	15850	0
68	20240703	191800	180987780	15850	15850	15850	15850	0
69	20240703	191700	180987780	15850	15850	15850	15850	0
70	20240703	191600	180987780	15850	15850	15850	15850	0
71	20240703	191500	180987780	15850	15850	15850	15850	0
72	20240703	191400	180987780	15850	15850	15850	15850	0
73	20240703	191300	180987780	15850	15850	15850	15850	0
74	20240703	191200	180987780	15850	15850	15850	15850	0
75	20240703	191100	180987780	15850	15850	15850	15850	0
76	20240703	191000	180987780	15850	15850	15850	15850	0
77	20240703	190900	180987780	15850	15850	15850	15850	0
78	20240703	190800	180987780	15850	15850	15850	15850	0
79	20240703	190700	180987780	15850	15850	15850	15850	0
80	20240703	190600	180987780	15850	15850	15850	15850	0
81	20240703	190500	180987780	15850	15850	15850	15850	0
82	20240703	190400	180987780	15850	15850	15850	15850	0
83	20240703	190300	180987780	15850	15850	15850	15850	0
84	20240703	190200	180987780	15850	15850	15850	15850	0
85	20240703	190100	180987780	15850	15850	15850	15850	0
86	20240703	190000	180987780	15850	15850	15850	15850	0
87	20240703	185900	180987780	15850	15850	15850	15850	0
88	20240703	185800	180987780	15850	15850	15850	15850	0
89	20240703	185700	180987780	15850	15850	15850	15850	0
90	20240703	185600	180987780	15850	15850	15850	15850	0
91	20240703	185500	180987780	15850	15850	15850	15850	0
92	20240703	185400	180987780	15850	15850	15850	15850	121
93	20240703	185300	180987780	15850	15850	15850	15850	0
94	20240703	185200	180987780	15850	15850	15850	15850	0
95	20240703	185100	180987780	15850	15850	15850	15850	0
96	20240703	185000	180987780	15850	15850	15850	15850	0
97	20240703	184900	180987780	15850	15850	15850	15850	0
98	20240703	184800	180987780	15850	15850	15850	15850	0
99	20240703	184700	180987780	15850	15850	15850	15850	0
100	20240703	184600	180987780	15850	15850	15850	15850	0
101	20240703	184500	180987780	15850	15850	15850	15850	0
102	20240703	184400	180987780	15850	15850	15850	15850	0
103	20240703	184300	180987780	15850	15850	15850	15850	0
104	20240703	184200	180987780	15850	15850	15850	15850	0
105	20240703	184100	180987780	15850	15850	15850	15850	0
106	20240703	184000	180987780	15850	15850	15850	15850	0
107	20240703	183900	180987780	15850	15850	15850	15850	0
108	20240703	183800	180987780	15850	15850	15850	15850	0
109	20240703	183700	180987780	15850	15850	15850	15850	0
110	20240703	183600	180987780	15850	15850	15850	15850	0
111	20240703	183500	180987780	15850	15850	15850	15850	0
112	20240703	183400	180987780	15850	15850	15850	15850	0
113	20240703	183300	180987780	15850	15850	15850	15850	0
114	20240703	183200	180987780	15850	15850	15850	15850	0
115	20240703	183100	180987780	15850	15850	15850	15850	0
116	20240703	183000	180987780	15850	15850	15850	15850	0
117	20240703	182900	180987780	15850	15850	15850	15850	0
118	20240703	182800	180987780	15850	15850	15850	15850	0
119	20240703	182700	180987780	15850	15850	15850	15850	0
120	20240703	182600	180987780	15850	15850	15850	15850	0
121	20240703	182500	180987780	15850	15850	15850	15850	0
122	20240703	182400	180987780	15850	15850	15850	15850	121
123	20240703	182300	180987780	15850	15850	15850	15850	0
124	20240703	182200	180987780	15850	15850	15850	15850	0
125	20240703	182100	180987780	15850	15850	15850	15850	0
126	20240703	182000	180987780	15850	15850	15850	15850	0
127	20240703	181900	180987780	15850	15850	15850	15850	0
128	20240703	181800	180987780	15850	15850	15850	15850	0
129	20240703	181700	180987780	15850	15850	15850	15850	0
130	20240703	181600	180987780	15850	15850	15850	15850	0
131	20240703	181500	180987780	15850	15850	15850	15850	0
132	20240703	181400	180987780	15850	15850	15850	15850	0
133	20240703	181300	180987780	15850	15850	15850	15850	0
134	20240703	181200	180987780	15850	15850	15850	15850	0
135	20240703	181100	180987780	15850	15850	15850	15850	0
136	20240703	181000	180987780	15850	15850	15850	15850	0
137	20240703	180900	180987780	15850	15850	15850	15850	0
138	20240703	180800	180987780	15850	15850	15850	15850	0
139	20240703	180700	180987780	15850	15850	15850	15850	0
140	20240703	180600	180987780	15850	15850	15850	15850	0
141	20240703	180500	180987780	15850	15850	15850	15850	0
142	20240703	180400	180987780	15850	15850	15850	15850	0
143	20240703	180300	180987780	15850	15850	15850	15850	0
144	20240703	180200	180987780	15850	15850	15850	15850	0
145	20240703	180100	180987780	15850	15850	15850	15850	0
146	20240703	180000	180987780	15850	15850	15850	15850	0
147	20240703	175900	180987780	15850	15850	15850	15850	0
148	20240703	175800	180987780	15850	15850	15850	15850	0
149	20240703	175700	180987780	15850	15850	15850	15850	0
150	20240703	175600	180987780	15850	15850	15850	15850	0
151	20240703	175500	180987780	15850	15850	15850	15850	0
152	20240703	175400	180987780	15850	15850	15850	15850	121
153	20240703	175300	180987780	15850	15850	15850	15850	0
154	20240703	175200	180987780	15850	15850	15850	15850	0
155	20240703	175100	180987780	15850	15850	15850	15850	0
156	20240703	175000	180987780	15850	15850	15850	15850	0
157	20240703	174900	180987780	15850	15850	15850	15850	0
158	20240703	174800	180987780	15850	15850	15850	15850	0
159	20240703	174700	180987780	15850	15850	15850	15850	0
160	20240703	174600	180987780	15850	15850	15850	15850	0
161	20240703	174500	180987780	15850	15850	15850	15850	0
162	20240703	174400	180987780	15850	15850	15850	15850	0
163	20240703	174300	180987780	15850	15850	15850	15850	0
164	20240703	174200	180987780	15850	15850	15850	15850	0
165	20240703	174100	180987780	15850	15850	15850	15850	0
166	20240703	174000	180987780	15850	15850	15850	15850	0
167	20240703	173900	180987780	15850	15850	15850	15850	0
168	20240703	173800	180987780	15850	15850	15850	15850	0
169	20240703	173700	180987780	15850	15850	15850	15850	0
170	20240703	173600	180987780	15850	15850	15850	15850	0
171	20240703	173500	180987780	15850	15850	15850	15850	0
172	20240703	173400	180987780	15850	15850	15850	15850	0
173	20240703	173300	180987780	15850	15850	15850	15850	0
174	20240703	173200	180987780	15850	15850	15850	15850	0
175	20240703	173100	180987780	15850	15850	15850	15850	0
176	20240703	173000	180987780	15850	15850	15850	15850	0
177	20240703	172900	180987780	15850	15850	15850	15850	0
178	20240703	172800	180987780	15850	15850	15850	15850	0
179	20240703	172700	180987780	15850	15850	15850	15850	0
180	20240703	172600	180987780	15850	15850	15850	15850	0
181	20240703	172500	180987780	15850	15850	15850	15850	0
182	20240703	172400	180987780	15850	15850	15850	15850	121
183	20240703	172300	180987780	15850	15850	15850	15850	0
184	20240703	172200	180987780	15850	15850	15850	15850	0
185	20240703	172100	180987780	15850	15850	15850	15850	0
186	20240703	172000	180987780	15850	15850	15850	15850	0
187	20240703	171900	180987780	15850	15850	15850	15850	0
188	20240703	171800	180987780	15850	15850	15850	15850	0
189	20240703	171700	180987780	15850	15850	15850	15850	0
190	20240703	171600	180987780	15850	15850	15850	15850	0
191	20240703	171500	180987780	15850	15850	15850	15850	0
192	20240703	171400	180987780	15850	15850	15850	15850	0
193	20240703	171300	180987780	15850	15850	15850	15850	0
194	20240703	171200	180987780	15850	15850	15850	15850	0
195	20240703	171100	180987780	15850	15850	15850	15850	0
196	20240703	171000	180987780	15850	15850	15850	15850	0
197	20240703	170900	180987780	15850	15850	15850	15850	0
198	20240703	170800	180987780	15850	15850	15850	15850	0
199	20240703	170700	180987780	15850	15850	15850	15850	0
200	20240703	170600	180987780	15850	15850	15850	15850	0
201	20240703	170500	180987780	15850	15850	15850	15850	0
202	20240703	170400	180987780	15850	15850	15850	15850	0
203	20240703	170300	180987780	15850	15850	15850	15850	0
204	20240703	170200	180987780	15850	15850	15850	15850	0
205	20240703	170100	180987780	15850	15850	15850	15850	0
206	20240703	170000	180987780	15850	15850	15850	15850	0
207	20240703	165900	180987780	15850	15850	15850	15850	0
208	20240703	165800	180987780	15850	15850	15850	15850	0
209	20240703	165700	180987780	15850	15850	15850	15850	0
210	20240703	165600	180987780	15850	15850	15850	15850	0
211	20240703	165500	180987780	15850	15850	15850	15850	0
212	20240703	165400	180987780	15850	15850	15850	15850	121
213	20240703	165300	180987780	15850	15850	15850	15850	0
214	20240703	165200	180987780	15850	15850	15850	15850	0
215	20240703	165100	180987780	15850	15850	15850	15850	0
216	20240703	165000	180987780	15850	15850	15850	15850	0
217	20240703	164900	180987780	15850	15850	15850	15850	0
218	20240703	164800	180987780	15850	15850	15850	15850	0
219	20240703	164700	180987780	15850	15850	15850	15850	0
220	20240703	164600	180987780	15850	15850	15850	15850	0
221	20240703	164500	180987780	15850	15850	15850	15850	0
222	20240703	164400	180987780	15850	15850	15850	15850	0
223	20240703	164300	180987780	15850	15850	15850	15850	0
224	20240703	164200	180987780	15850	15850	15850	15850	0
225	20240703	164100	180987780	15850	15850	15850	15850	0
226	20240703	164000	180987780	15850	15850	15850	15850	0
227	20240703	163900	180987780	15850	15850	15850	15850	0
228	20240703	163800	180987780	15850	15850	15850	15850	0
229	20240703	163700	180987780	15850	15850	15850	15850	0
230	20240703	163600	180987780	15850	15850	15850	15850	0
231	20240703	163500	180987780	15850	15850	15850	15850	0
232	20240703	163400	180987780	15850	15850	15850	15850	0
233	20240703	163300	180987780	15850	15850	15850	15850	0
234	20240703	163200	180987780	15850	15850	15850	15850	0
235	20240703	163100	180987780	15850	15850	15850	15850	0
236	20240703	163000	180987780	15850	15850	15850	15850	0
237	20240703	162900	180987780	15850	15850	15850	15850	0
238	20240703	162800	180987780	15850	15850	15850	15850	0
239	20240703	162700	180987780	15850	15850	15850	15850	0
240	20240703	162600	180987780	15850	15850	15850	15850	0
241	20240703	162500	180987780	15850	15850	15850	15850	0
242	20240703	162400	180987780	15850	15850	15850	15850	121
243	20240703	162300	180987780	15850	15850	15850	15850	0
244	20240703	162200	180987780	15850	15850	15850	15850	0
245	20240703	162100	180987780	15850	15850	15850	15850	0
246	20240703	162000	180987780	15850	15850	15850	15850	0
247	20240703	161900	180987780	15850	15850	15850	15850	0
248	20240703	161800	180987780	15850	15850	15850	15850	0
249	20240703	161700	180987780	15850	15850	15850	15850	0
250	20240703	161600	180987780	15850	15850	15850	15850	0
251	20240703	161500	180987780	15850	15850	15850	15850	0
252	20240703	161400	180987780	15850	15850	15850	15850	0
253	20240703	161300	180987780	15850	15850	15850	15850	0
254	20240703	161200	180987780	15850	15850	15850	15850	0
255	20240703	161100	180987780	15850	15850	15850	15850	0
256	20240703	161000	180987780	15850	15850	15850	15850	0
257	20240703	160900	180987780	15850	15850	15850	15850	0
258	20240703	160800	180987780	15850	15850	15850	15850	0
259	20240703	160700	180987780	15850	15850	15850	15850	0
260	20240703	160600	180987780	15850	15850	15850	15850	0
261	20240703	160500	180987780	15850	15850	15850	15850	0
262	20240703	160400	180987780	15850	15850	15850	15850	0
263	20240703	160300	180987780	15850	15850	15850	15850	0
264	20240703	160200	180987780	15850	15850	15850	15850	0
265	20240703	160100	180987780	15850	15850	15850	15850	0
266	20240703	160000	180987780	15850	15850	15850	15850	0
267	20240703	155900	180987780	15850	15850	15850	15850	0
268	20240703	155800	180987780	15850	15850	15850	15850	0
269	20240703	155700	180987780	15850	15850	15850	15850	0
270	20240703	155600	180987780	15850	15850	15850	15850	0
271	20240703	155500	180987780	15850	15850	15850	15850	0
272	20240703	155400	180987780	15850	15850	15850	15850	121
273	20240703	155300	180987780	15850	15850	15850	15850	0
274	20240703	155200	180987780	15850	15850	15850	15850	0
275	20240703	155100	180987780	15850	15850	15850	15850	0
276	20240703	155000	180987780	15850	15850	15850	15850	0
277	20240703	154900	180987780	15850	15850	15850	15850	0
278	20240703	154800	180987780	15850	15850	15850	15850	0
279	20240703	154700	180987780	15850	15850	15850	15850	0
280	20240703	154600	180987780	15850	15850	15850	15850	0
281	20240703	154500	180987780	15850	15850	15850	15850	0
282	20240703	154400	180987780	15850	15850	15850	15850	0
283	20240703	154300	180987780	15850	15850	15850	15850	0
284	20240703	154200	180987780	15850	15850	15850	15850	0
285	20240703	154100	180987780	15850	15850	15850	15850	0
286	20240703	154000	180987780	15850	15850	15850	15850	0
287	20240703	153900	180987780	15850	15850	15850	15850	0
288	20240703	153800	180987780	15850	15850	15850	15850	0
289	20240703	153700	180987780	15850	15850	15850	15850	0
290	20240703	153600	180987780	15850	15850	15850	15850	0
291	20240703	153500	180987780	15850	15850	15850	15850	0
292	20240703	153400	180987780	15850	15850	15850	15850	0
293	20240703	153300	180987780	15850	15850	15850	15850	0
294	20240703	153200	180987780	15850	15850	15850	15850	0
295	20240703	153100	180987780	15850	15850	15850	15850	0
296	20240703	153000	180987780	15850	15850	15850	15850	121
297	20240703	152900	179069930	15820	15820	15820	15820	0
298	20240703	152800	179069930	15820	15820	15820	15820	0
299	20240703	152700	179069930	15820	15820	15820	15820	0
300	20240703	152600	179069930	15820	15820	15820	15820	0
301	20240703	152500	179069930	15820	15820	15820	15820	0
302	20240703	152400	179069930	15820	15820	15820	15820	0
303	20240703	152300	179069930	15820	15820	15820	15820	0
304	20240703	152200	179069930	15820	15820	15820	15820	0
305	20240703	152100	179069930	15820	15820	15820	15820	0
306	20240703	152000	179069930	15820	15820	15820	15820	0
307	20240703	151900	179069930	15820	15820	15820	15820	200
308	20240703	151800	175905930	15820	15820	15820	15820	163
309	20240703	151700	173327270	15820	15820	15820	15820	0
310	20240703	151600	173327270	15820	15830	15830	15820	96
311	20240703	151500	171808530	15830	15830	15830	15830	0
312	20240703	151400	171808530	15830	15830	15830	15830	11
313	20240703	151300	171634400	15830	15830	15830	15830	166
314	20240703	151200	169006620	15830	15830	15830	15830	0
315	20240703	151100	169006620	15830	15830	15830	15830	0
316	20240703	151000	169006620	15830	15830	15830	15830	2
317	20240703	150900	168974960	15850	15850	15850	15850	9
318	20240703	150800	168832310	15860	15860	15860	15860	0
319	20240703	150700	168832310	15860	15860	15860	15860	1
320	20240703	150600	168816450	15830	15830	15830	15830	6
321	20240703	150500	168721470	15830	15830	15830	15830	0
322	20240703	150400	168721470	15830	15830	15830	15830	0
323	20240703	150300	168721470	15830	15830	15830	15830	0
324	20240703	150200	168721470	15830	15830	15830	15830	0
325	20240703	150100	168721470	15830	15830	15830	15830	0
326	20240703	150000	168721470	15830	15830	15830	15830	0
327	20240703	145900	168721470	15830	15830	15830	15830	0
328	20240703	145800	168721470	15830	15830	15830	15830	0
329	20240703	145700	168721470	15830	15830	15830	15830	50
330	20240703	145600	167929970	15830	15830	15830	15830	10
331	20240703	145500	167771670	15830	15830	15830	15830	0
332	20240703	145400	167771670	15830	15830	15830	15830	0
333	20240703	145300	167771670	15830	15830	15830	15830	0
334	20240703	145200	167771670	15830	15830	15830	15830	0
335	20240703	145100	167771670	15830	15830	15830	15830	0
336	20240703	145000	167771670	15830	15830	15830	15830	0
337	20240703	144900	167771670	15830	15830	15830	15830	0
338	20240703	144800	167771670	15830	15830	15830	15830	0
339	20240703	144700	167771670	15830	15830	15830	15830	30
340	20240703	144600	167296770	15830	15830	15830	15830	8
341	20240703	144500	167170130	15830	15830	15830	15830	17
342	20240703	144400	166901020	15830	15830	15830	15830	0
343	20240703	144300	166901020	15830	15830	15830	15830	0
344	20240703	144200	166901020	15830	15830	15830	15830	0
345	20240703	144100	166901020	15830	15830	15830	15830	0
346	20240703	144000	166901020	15830	15830	15830	15830	0
347	20240703	143900	166901020	15830	15830	15830	15830	0
348	20240703	143800	166901020	15830	15830	15830	15830	15
349	20240703	143700	166663570	15830	15830	15830	15830	0
350	20240703	143600	166663570	15830	15830	15830	15830	0
351	20240703	143500	166663570	15830	15830	15830	15830	0
352	20240703	143400	166663570	15830	15830	15830	15830	0
353	20240703	143300	166663570	15830	15830	15830	15830	0
354	20240703	143200	166663570	15830	15830	15830	15830	0
355	20240703	143100	166663570	15830	15830	15830	15830	60
356	20240703	143000	165713770	15830	15830	15830	15830	0
357	20240703	142900	165713770	15830	15830	15830	15830	0
358	20240703	142800	165713770	15830	15830	15830	15830	48
359	20240703	142700	164953930	15830	15830	15830	15830	10
360	20240703	142600	164795630	15830	15830	15830	15830	0
361	20240703	142500	164795630	15830	15830	15830	15830	0
362	20240703	142400	164795630	15830	15830	15830	15830	66
363	20240703	142300	163750850	15840	15840	15840	15840	0
364	20240703	142200	163750850	15840	15840	15840	15840	0
365	20240703	142100	163750850	15840	15840	15840	15840	0
366	20240703	142000	163750850	15840	15840	15840	15840	0
367	20240703	141900	163750850	15840	15840	15840	15840	39
368	20240703	141800	163133090	15830	15830	15830	15830	0
369	20240703	141700	163133090	15830	15830	15830	15830	0
370	20240703	141600	163133090	15830	15830	15830	15830	0
371	20240703	141500	163133090	15830	15830	15830	15830	0
372	20240703	141400	163133090	15830	15830	15830	15830	0
373	20240703	141300	163133090	15830	15830	15830	15830	0
374	20240703	141200	163133090	15830	15830	15830	15830	0
375	20240703	141100	163133090	15830	15830	15830	15830	400
376	20240703	141000	156801090	15840	15850	15850	15840	170
377	20240703	140900	154108280	15850	15850	15850	15850	0
378	20240703	140800	154108280	15850	15850	15850	15850	0
379	20240703	140700	154108280	15850	15850	15850	15850	0
380	20240703	140600	154108280	15850	15850	15850	15850	0
381	20240703	140500	154108280	15850	15850	15850	15850	0
382	20240703	140400	154108280	15850	15850	15850	15850	0
383	20240703	140300	154108280	15850	15850	15850	15850	0
384	20240703	140200	154108280	15850	15850	15850	15850	0
385	20240703	140100	154108280	15850	15850	15850	15850	0
386	20240703	140000	154108280	15850	15850	15850	15850	0
387	20240703	135900	154108280	15850	15850	15850	15850	0
388	20240703	135800	154108280	15850	15850	15850	15850	0
389	20240703	135700	154108280	15850	15850	15850	15850	0
390	20240703	135600	154108280	15850	15850	15850	15850	0
391	20240703	135500	154108280	15850	15850	15850	15850	0
392	20240703	135400	154108280	15850	15850	15850	15850	0
393	20240703	135300	154108280	15850	15850	15850	15850	0
394	20240703	135200	154108280	15850	15850	15850	15850	0
395	20240703	135100	154108280	15850	15850	15850	15850	0
396	20240703	135000	154108280	15850	15850	15850	15850	0
397	20240703	134900	154108280	15850	15850	15850	15850	14
398	20240703	134800	153886380	15850	15850	15850	15850	1
399	20240703	134700	153870530	15840	15840	15840	15840	0
400	20240703	134600	153870530	15840	15840	15840	15840	0
401	20240703	134500	153870530	15840	15840	15840	15840	0
402	20240703	134400	153870530	15840	15840	15840	15840	0
403	20240703	134300	153870530	15840	15840	15840	15840	0
404	20240703	134200	153870530	15840	15840	15840	15840	0
405	20240703	134100	153870530	15840	15840	15840	15840	0
406	20240703	134000	153870530	15840	15840	15840	15840	2
407	20240703	133900	153838850	15850	15850	15850	15850	50
408	20240703	133800	153046350	15850	15850	15850	15850	0
409	20240703	133700	153046350	15850	15850	15850	15850	20
410	20240703	133600	152729350	15850	15850	15850	15850	0
411	20240703	133500	152729350	15850	15850	15850	15850	30
412	20240703	133400	152253850	15830	15830	15830	15830	0
413	20240703	133300	152253850	15830	15840	15840	15830	317
414	20240703	133200	147232580	15850	15850	15850	15850	0
415	20240703	133100	147232580	15850	15850	15850	15850	0
416	20240703	133000	147232580	15850	15850	15850	15850	0
417	20240703	132900	147232580	15850	15850	15850	15850	0
418	20240703	132800	147232580	15850	15850	15850	15850	1
419	20240703	132700	147216730	15850	15850	15850	15850	5
420	20240703	132600	147137480	15850	15850	15850	15850	0
421	20240703	132500	147137480	15850	15850	15850	15850	0
422	20240703	132400	147137480	15850	15850	15850	15850	1
423	20240703	132300	147121630	15850	15850	15850	15850	499
424	20240703	132200	139212480	15850	15850	15850	15850	0
425	20240703	132100	139212480	15850	15850	15850	15850	100
426	20240703	132000	137627480	15860	15860	15860	15860	0
427	20240703	131900	137627480	15860	15860	15860	15860	0
428	20240703	131800	137627480	15860	15860	15860	15860	1
429	20240703	131700	137611620	15850	15850	15850	15850	0
430	20240703	131600	137611620	15850	15850	15850	15850	149
431	20240703	131500	135249970	15860	15860	15860	15860	5
432	20240703	131400	135170670	15870	15870	15870	15870	0
433	20240703	131300	135170670	15870	15870	15870	15870	0
434	20240703	131200	135170670	15870	15870	15870	15870	0
435	20240703	131100	135170670	15870	15870	15870	15870	0
436	20240703	131000	135170670	15870	15870	15870	15870	0
437	20240703	130900	135170670	15870	15870	15870	15870	7
438	20240703	130800	135059580	15870	15870	15870	15870	0
439	20240703	130700	135059580	15870	15870	15870	15870	0
440	20240703	130600	135059580	15870	15870	15870	15870	0
441	20240703	130500	135059580	15870	15870	15870	15870	0
442	20240703	130400	135059580	15870	15870	15870	15870	10
443	20240703	130300	134900880	15870	15870	15870	15870	0
444	20240703	130200	134900880	15870	15870	15870	15870	0
445	20240703	130100	134900880	15870	15870	15870	15870	0
446	20240703	130000	134900880	15870	15870	15870	15870	0
447	20240703	125900	134900880	15870	15870	15870	15870	95
448	20240703	125800	133393230	15850	15850	15850	15850	5
449	20240703	125700	133313980	15850	15850	15850	15850	0
450	20240703	125600	133313980	15850	15850	15850	15850	0
451	20240703	125500	133313980	15850	15850	15850	15850	0
452	20240703	125400	133313980	15850	15850	15850	15850	9
453	20240703	125300	133171330	15860	15860	15860	15860	0
454	20240703	125200	133171330	15860	15860	15860	15860	0
455	20240703	125100	133171330	15860	15860	15860	15860	4
456	20240703	125000	133107890	15850	15850	15850	15850	3
457	20240703	124900	133060340	15850	15850	15850	15850	136
458	20240703	124800	130904740	15850	15850	15850	15850	0
459	20240703	124700	130904740	15850	15850	15850	15850	0
460	20240703	124600	130904740	15850	15850	15850	15850	19
461	20240703	124500	130603590	15870	15870	15870	15870	0
462	20240703	124400	130603590	15870	15870	15870	15870	0
463	20240703	124300	130603590	15870	15870	15870	15870	0
464	20240703	124200	130603590	15870	15870	15870	15870	0
465	20240703	124100	130603590	15870	15870	15870	15870	0
466	20240703	124000	130603590	15870	15870	15870	15870	0
467	20240703	123900	130603590	15870	15870	15870	15870	47
468	20240703	123800	129857700	15870	15870	15870	15870	0
469	20240703	123700	129857700	15870	15870	15870	15870	0
470	20240703	123600	129857700	15870	15870	15870	15870	0
471	20240703	123500	129857700	15870	15870	15870	15870	53
472	20240703	123400	129016590	15860	15860	15860	15860	0
473	20240703	123300	129016590	15860	15860	15860	15860	90
474	20240703	123200	127589190	15860	15860	15860	15860	0
475	20240703	123100	127589190	15860	15860	15860	15860	0
476	20240703	123000	127589190	15860	15860	15860	15860	62
477	20240703	122900	126605870	15870	15870	15870	15870	0
478	20240703	122800	126605870	15870	15870	15870	15870	0
479	20240703	122700	126605870	15870	15870	15870	15870	0
480	20240703	122600	126605870	15870	15870	15870	15870	0
481	20240703	122500	126605870	15870	15870	15870	15870	0
482	20240703	122400	126605870	15870	15870	15870	15870	30
483	20240703	122300	126129770	15870	15870	15870	15870	26
484	20240703	122200	125717150	15860	15860	15860	15860	0
485	20240703	122100	125717150	15860	15860	15860	15860	0
486	20240703	122000	125717150	15860	15860	15860	15860	0
487	20240703	121900	125717150	15860	15860	15860	15860	20
488	20240703	121800	125399950	15860	15860	15860	15860	0
489	20240703	121700	125399950	15860	15860	15860	15860	50
490	20240703	121600	124606950	15860	15860	15860	15860	0
491	20240703	121500	124606950	15860	15860	15860	15860	0
492	20240703	121400	124606950	15860	15860	15860	15860	0
493	20240703	121300	124606950	15860	15870	15870	15860	146
494	20240703	121200	122291350	15860	15860	15860	15860	0
495	20240703	121100	122291350	15860	15860	15860	15860	0
496	20240703	121000	122291350	15860	15860	15860	15860	0
497	20240703	120900	122291350	15860	15860	15860	15860	0
498	20240703	120800	122291350	15860	15860	15860	15860	0
499	20240703	120700	122291350	15860	15860	15860	15860	0
500	20240703	120600	122291350	15860	15860	15860	15860	0
501	20240703	120500	122291350	15860	15860	15860	15860	0
502	20240703	120400	122291350	15860	15860	15860	15860	0
503	20240703	120300	122291350	15860	15860	15860	15860	0
504	20240703	120200	122291350	15860	15860	15860	15860	0
505	20240703	120100	122291350	15860	15860	15860	15860	0
506	20240703	120000	122291350	15860	15860	15860	15860	0
507	20240703	115900	122291350	15860	15860	15860	15860	0
508	20240703	115800	122291350	15860	15860	15860	15860	0
509	20240703	115700	122291350	15860	15860	15860	15860	0
510	20240703	115600	122291350	15860	15860	15860	15860	50
511	20240703	115500	121498350	15860	15860	15860	15860	1
512	20240703	115400	121482490	15880	15880	15880	15880	0
513	20240703	115300	121482490	15880	15880	15880	15880	100
514	20240703	115200	119894490	15880	15880	15880	15880	0
515	20240703	115100	119894490	15880	15880	15880	15880	0
516	20240703	115000	119894490	15880	15880	15880	15880	0
517	20240703	114900	119894490	15880	15880	15880	15880	0
518	20240703	114800	119894490	15880	15880	15880	15880	2
519	20240703	114700	119862730	15860	15860	15860	15860	0
520	20240703	114600	119862730	15860	15860	15860	15860	0
521	20240703	114500	119862730	15860	15870	15870	15860	260
522	20240703	114400	115737970	15890	15890	15890	15890	44
523	20240703	114300	115038810	15870	15870	15870	15870	0
524	20240703	114200	115038810	15870	15870	15870	15870	0
525	20240703	114100	115038810	15870	15870	15870	15870	0
526	20240703	114000	115038810	15870	15870	15870	15870	0
527	20240703	113900	115038810	15870	15870	15870	15870	0
528	20240703	113800	115038810	15870	15870	15870	15870	0
529	20240703	113700	115038810	15870	15870	15870	15870	0
530	20240703	113600	115038810	15870	15870	15870	15870	0
531	20240703	113500	115038810	15870	15870	15870	15870	0
532	20240703	113400	115038810	15870	15870	15870	15870	0
533	20240703	113300	115038810	15870	15870	15870	15870	0
534	20240703	113200	115038810	15870	15870	15870	15870	0
535	20240703	113100	115038810	15870	15870	15870	15870	0
536	20240703	113000	115038810	15870	15870	15870	15870	0
537	20240703	112900	115038810	15870	15870	15870	15870	0
538	20240703	112800	115038810	15870	15870	15870	15870	0
539	20240703	112700	115038810	15870	15870	15870	15870	0
540	20240703	112600	115038810	15870	15870	15870	15870	0
541	20240703	112500	115038810	15870	15870	15870	15870	0
542	20240703	112400	115038810	15870	15870	15870	15870	90
543	20240703	112300	113610510	15870	15870	15870	15870	0
544	20240703	112200	113610510	15870	15870	15870	15870	0
545	20240703	112100	113610510	15870	15870	15870	15870	0
546	20240703	112000	113610510	15870	15870	15870	15870	0
547	20240703	111900	113610510	15870	15870	15870	15870	0
548	20240703	111800	113610510	15870	15870	15870	15870	1
549	20240703	111700	113594640	15900	15900	15900	15900	0
550	20240703	111600	113594640	15900	15900	15900	15900	1
551	20240703	111500	113578740	15870	15870	15870	15870	0
552	20240703	111400	113578740	15870	15870	15870	15870	0
553	20240703	111300	113578740	15870	15870	15870	15870	0
554	20240703	111200	113578740	15870	15870	15870	15870	0
555	20240703	111100	113578740	15870	15870	15870	15870	0
556	20240703	111000	113578740	15870	15870	15870	15870	0
557	20240703	110900	113578740	15870	15870	15870	15870	1
558	20240703	110800	113562870	15870	15870	15870	15870	300
559	20240703	110700	108801870	15870	15870	15870	15870	0
560	20240703	110600	108801870	15870	15870	15870	15870	0
561	20240703	110500	108801870	15870	15870	15870	15870	0
562	20240703	110400	108801870	15870	15870	15870	15870	0
563	20240703	110300	108801870	15870	15870	15870	15870	0
564	20240703	110200	108801870	15870	15870	15870	15870	0
565	20240703	110100	108801870	15870	15870	15870	15870	0
566	20240703	110000	108801870	15870	15870	15870	15870	0
567	20240703	105900	108801870	15870	15870	15870	15870	0
568	20240703	105800	108801870	15870	15870	15870	15870	0
569	20240703	105700	108801870	15870	15870	15870	15870	0
570	20240703	105600	108801870	15870	15870	15870	15870	0
571	20240703	105500	108801870	15870	15870	15870	15870	1
572	20240703	105400	108786000	15870	15870	15870	15870	2
573	20240703	105300	108754260	15870	15870	15870	15870	0
574	20240703	105200	108754260	15870	15870	15870	15870	1
575	20240703	105100	108738390	15870	15870	15870	15870	0
576	20240703	105000	108738390	15870	15870	15870	15870	0
577	20240703	104900	108738390	15870	15870	15870	15870	103
578	20240703	104800	107103780	15870	15870	15870	15870	0
579	20240703	104700	107103780	15870	15870	15870	15870	8
580	20240703	104600	106976820	15870	15870	15870	15870	0
581	20240703	104500	106976820	15870	15870	15870	15870	0
582	20240703	104400	106976820	15870	15870	15870	15870	0
583	20240703	104300	106976820	15870	15870	15870	15870	0
584	20240703	104200	106976820	15870	15870	15870	15870	0
585	20240703	104100	106976820	15870	15870	15870	15870	0
586	20240703	104000	106976820	15870	15870	15870	15870	61
587	20240703	103900	106008750	15870	15870	15870	15870	0
588	20240703	103800	106008750	15870	15870	15870	15870	0
589	20240703	103700	106008750	15870	15870	15870	15870	0
590	20240703	103600	106008750	15870	15860	15870	15830	524
591	20240703	103500	97709640	15850	15850	15850	15850	0
592	20240703	103400	97709640	15850	15850	15850	15850	30
593	20240703	103300	97234140	15850	15850	15850	15850	0
594	20240703	103200	97234140	15850	15850	15850	15850	0
595	20240703	103100	97234140	15850	15850	15850	15850	0
596	20240703	103000	97234140	15850	15840	15850	15840	13
597	20240703	102900	97028120	15850	15850	15850	15850	0
598	20240703	102800	97028120	15850	15850	15850	15850	0
599	20240703	102700	97028120	15850	15850	15850	15850	3
600	20240703	102600	96980570	15850	15850	15850	15850	1
601	20240703	102500	96964720	15860	15840	15860	15840	185
602	20240703	102400	94033100	15860	15860	15870	15840	288
603	20240703	102300	89468480	15860	15870	15870	15860	113
604	20240703	102200	87676290	15870	15870	15870	15870	3
605	20240703	102100	87628680	15870	15870	15870	15870	10
606	20240703	102000	87469980	15870	15870	15870	15870	0
607	20240703	101900	87469980	15870	15880	15880	15870	643
608	20240703	101800	77265560	15880	15880	15880	15880	0
609	20240703	101700	77265560	15880	15880	15880	15880	119
610	20240703	101600	75375840	15880	15880	15880	15870	88
611	20240703	101500	73979200	15880	15890	15890	15880	341
612	20240703	101400	68563470	15890	15890	15890	15890	0
613	20240703	101300	68563470	15890	15890	15890	15890	0
614	20240703	101200	68563470	15890	15890	15890	15890	0
615	20240703	101100	68563470	15890	15890	15890	15890	8
616	20240703	101000	68436350	15900	15900	15900	15900	50
617	20240703	100900	67641350	15890	15890	15890	15890	0
618	20240703	100800	67641350	15890	15890	15890	15890	0
619	20240703	100700	67641350	15890	15890	15890	15890	0
620	20240703	100600	67641350	15890	15900	15900	15890	132
621	20240703	100500	65543080	15920	15920	15920	15920	0
622	20240703	100400	65543080	15920	15920	15920	15920	1
623	20240703	100300	65527160	15900	15900	15900	15900	1
624	20240703	100200	65511260	15900	15900	15900	15900	0
625	20240703	100100	65511260	15900	15900	15900	15900	0
626	20240703	100000	65511260	15900	15910	15910	15900	100
627	20240703	095900	63921160	15920	15920	15920	15920	1
628	20240703	095800	63905240	15920	15920	15920	15920	0
629	20240703	095700	63905240	15920	15920	15920	15920	0
630	20240703	095600	63905240	15920	15920	15920	15920	0
631	20240703	095500	63905240	15920	15920	15920	15920	0
632	20240703	095400	63905240	15920	15920	15920	15920	730
633	20240703	095300	52283640	15890	15900	15900	15890	560
634	20240703	095200	43380120	15920	15920	15920	15920	0
635	20240703	095100	43380120	15920	15920	15920	15920	1
636	20240703	095000	43364200	15900	15900	15900	15900	0
637	20240703	094900	43364200	15900	15900	15900	15900	236
638	20240703	094800	39611800	15910	15920	15920	15910	448
639	20240703	094700	32484100	15920	15920	15920	15920	0
640	20240703	094600	32484100	15920	15920	15920	15920	0
641	20240703	094500	32484100	15920	15920	15920	15920	4
642	20240703	094400	32420420	15920	15920	15920	15920	0
643	20240703	094300	32420420	15920	15920	15920	15920	0
644	20240703	094200	32420420	15920	15920	15920	15920	0
645	20240703	094100	32420420	15920	15920	15920	15920	1
646	20240703	094000	32404500	15920	15920	15920	15920	50
647	20240703	093900	31608500	15920	15920	15920	15920	0
648	20240703	093800	31608500	15920	15920	15920	15920	0
649	20240703	093700	31608500	15920	15920	15920	15920	2
650	20240703	093600	31576660	15920	15920	15920	15920	0
651	20240703	093500	31576660	15920	15920	15920	15920	1
652	20240703	093400	31560740	15920	15920	15920	15920	42
653	20240703	093300	30892100	15920	15920	15920	15920	31
654	20240703	093200	30398580	15920	15920	15920	15920	0
655	20240703	093100	30398580	15920	15920	15920	15920	33
656	20240703	093000	29873220	15920	15920	15920	15920	72
657	20240703	092900	28726980	15920	15920	15920	15920	0
658	20240703	092800	28726980	15920	15920	15920	15910	41
659	20240703	092700	28074270	15920	15920	15920	15920	19
660	20240703	092600	27771790	15920	15920	15920	15920	0
661	20240703	092500	27771790	15920	15920	15920	15920	0
662	20240703	092400	27771790	15920	15920	15920	15920	497
663	20240703	092300	19859550	15920	15920	15920	15920	10
664	20240703	092200	19700350	15910	15910	15910	15910	10
665	20240703	092100	19541250	15910	15910	15910	15910	24
666	20240703	092000	19159410	15920	15920	15920	15920	19
667	20240703	091900	18856930	15920	15920	15920	15920	0
668	20240703	091800	18856930	15920	15920	15920	15920	0
669	20240703	091700	18856930	15920	15920	15920	15920	0
670	20240703	091600	18856930	15920	15920	15920	15920	0
671	20240703	091500	18856930	15920	15920	15920	15920	474
672	20240703	091400	11310850	15920	15920	15920	15920	104
673	20240703	091300	9655170	15930	15950	15950	15930	85
674	20240703	091200	8299860	15970	15970	15970	15970	4
675	20240703	091100	8235980	15990	15990	15990	15990	4
676	20240703	091000	8172020	16040	16040	16040	16040	0
677	20240703	090900	8172020	16040	15950	16040	15950	72
678	20240703	090800	7018000	15950	15950	15950	15950	0
679	20240703	090700	7018000	15950	15950	15950	15950	400
680	20240703	090600	638000	15950	15950	15950	15950	0
681	20240703	090500	638000	15950	15950	15950	15950	0
682	20240703	090400	638000	15950	15950	15950	15950	9
683	20240703	090300	494450	15950	15950	15950	15950	0
684	20240703	090200	494450	15950	15950	15950	15950	29
685	20240703	090100	31900	15950	15950	15950	15950	0
686	20240703	090000	31900	15950	15950	15950	15950	2