KissMeData/003090/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183900	504657760	15670	15670	15670	15670	2057
3	20240701	183800	504657760	15670	15670	15670	15670	0
4	20240701	183700	504657760	15670	15670	15670	15670	0
5	20240701	183600	504657760	15670	15670	15670	15670	0
6	20240701	183500	504657760	15670	15670	15670	15670	0
7	20240701	183400	504657760	15670	15670	15670	15670	0
8	20240701	183300	504657760	15670	15670	15670	15670	0
9	20240701	183200	504657760	15670	15670	15670	15670	0
10	20240701	183100	504657760	15670	15670	15670	15670	0
11	20240701	183000	504657760	15670	15670	15670	15670	0
12	20240701	182900	504657760	15670	15670	15670	15670	0
13	20240701	182800	504657760	15670	15670	15670	15670	0
14	20240701	182700	504657760	15670	15670	15670	15670	0
15	20240701	182600	504657760	15670	15670	15670	15670	0
16	20240701	182500	504657760	15670	15670	15670	15670	0
17	20240701	182400	504657760	15670	15670	15670	15670	0
18	20240701	182300	504657760	15670	15670	15670	15670	0
19	20240701	182200	504657760	15670	15670	15670	15670	0
20	20240701	182100	504657760	15670	15670	15670	15670	0
21	20240701	182000	504657760	15670	15670	15670	15670	0
22	20240701	181900	504657760	15670	15670	15670	15670	0
23	20240701	181800	504657760	15670	15670	15670	15670	0
24	20240701	181700	504657760	15670	15670	15670	15670	0
25	20240701	181600	504657760	15670	15670	15670	15670	0
26	20240701	181500	504657760	15670	15670	15670	15670	0
27	20240701	181400	504657760	15670	15670	15670	15670	0
28	20240701	181300	504657760	15670	15670	15670	15670	0
29	20240701	181200	504657760	15670	15670	15670	15670	0
30	20240701	181100	504657760	15670	15670	15670	15670	0
31	20240701	181000	504657760	15670	15670	15670	15670	0
32	20240701	180900	504657760	15670	15670	15670	15670	2057
33	20240701	180800	504657760	15670	15670	15670	15670	0
34	20240701	180700	504657760	15670	15670	15670	15670	0
35	20240701	180600	504657760	15670	15670	15670	15670	0
36	20240701	180500	504657760	15670	15670	15670	15670	0
37	20240701	180400	504657760	15670	15670	15670	15670	0
38	20240701	180300	504657760	15670	15670	15670	15670	0
39	20240701	180200	504657760	15670	15670	15670	15670	0
40	20240701	180100	504657760	15670	15670	15670	15670	0
41	20240701	180000	504657760	15670	15670	15670	15670	0
42	20240701	175900	504657760	15670	15670	15670	15670	0
43	20240701	175800	504657760	15670	15670	15670	15670	0
44	20240701	175700	504657760	15670	15670	15670	15670	0
45	20240701	175600	504657760	15670	15670	15670	15670	0
46	20240701	175500	504657760	15670	15670	15670	15670	0
47	20240701	175400	504657760	15670	15670	15670	15670	0
48	20240701	175300	504657760	15670	15670	15670	15670	0
49	20240701	175200	504657760	15670	15670	15670	15670	0
50	20240701	175100	504657760	15670	15670	15670	15670	0
51	20240701	175000	504657760	15670	15670	15670	15670	0
52	20240701	174900	504657760	15670	15670	15670	15670	0
53	20240701	174800	504657760	15670	15670	15670	15670	0
54	20240701	174700	504657760	15670	15670	15670	15670	0
55	20240701	174600	504657760	15670	15670	15670	15670	0
56	20240701	174500	504657760	15670	15670	15670	15670	0
57	20240701	174400	504657760	15670	15670	15670	15670	0
58	20240701	174300	504657760	15670	15670	15670	15670	0
59	20240701	174200	504657760	15670	15670	15670	15670	0
60	20240701	174100	504657760	15670	15670	15670	15670	0
61	20240701	174000	504657760	15670	15670	15670	15670	0
62	20240701	173900	504657760	15670	15670	15670	15670	2057
63	20240701	173800	504657760	15670	15670	15670	15670	0
64	20240701	173700	504657760	15670	15670	15670	15670	0
65	20240701	173600	504657760	15670	15670	15670	15670	0
66	20240701	173500	504657760	15670	15670	15670	15670	0
67	20240701	173400	504657760	15670	15670	15670	15670	0
68	20240701	173300	504657760	15670	15670	15670	15670	0
69	20240701	173200	504657760	15670	15670	15670	15670	0
70	20240701	173100	504657760	15670	15670	15670	15670	0
71	20240701	173000	504657760	15670	15670	15670	15670	0
72	20240701	172900	504657760	15670	15670	15670	15670	0
73	20240701	172800	504657760	15670	15670	15670	15670	0
74	20240701	172700	504657760	15670	15670	15670	15670	0
75	20240701	172600	504657760	15670	15670	15670	15670	0
76	20240701	172500	504657760	15670	15670	15670	15670	0
77	20240701	172400	504657760	15670	15670	15670	15670	0
78	20240701	172300	504657760	15670	15670	15670	15670	0
79	20240701	172200	504657760	15670	15670	15670	15670	0
80	20240701	172100	504657760	15670	15670	15670	15670	0
81	20240701	172000	504657760	15670	15670	15670	15670	0
82	20240701	171900	504657760	15670	15670	15670	15670	0
83	20240701	171800	504657760	15670	15670	15670	15670	0
84	20240701	171700	504657760	15670	15670	15670	15670	0
85	20240701	171600	504657760	15670	15670	15670	15670	0
86	20240701	171500	504657760	15670	15670	15670	15670	0
87	20240701	171400	504657760	15670	15670	15670	15670	0
88	20240701	171300	504657760	15670	15670	15670	15670	0
89	20240701	171200	504657760	15670	15670	15670	15670	0
90	20240701	171100	504657760	15670	15670	15670	15670	0
91	20240701	171000	504657760	15670	15670	15670	15670	0
92	20240701	170900	504657760	15670	15670	15670	15670	2057
93	20240701	170800	504657760	15670	15670	15670	15670	0
94	20240701	170700	504657760	15670	15670	15670	15670	0
95	20240701	170600	504657760	15670	15670	15670	15670	0
96	20240701	170500	504657760	15670	15670	15670	15670	0
97	20240701	170400	504657760	15670	15670	15670	15670	0
98	20240701	170300	504657760	15670	15670	15670	15670	0
99	20240701	170200	504657760	15670	15670	15670	15670	0
100	20240701	170100	504657760	15670	15670	15670	15670	0
101	20240701	170000	504657760	15670	15670	15670	15670	0
102	20240701	165900	504657760	15670	15670	15670	15670	0
103	20240701	165800	504657760	15670	15670	15670	15670	0
104	20240701	165700	504657760	15670	15670	15670	15670	0
105	20240701	165600	504657760	15670	15670	15670	15670	0
106	20240701	165500	504657760	15670	15670	15670	15670	0
107	20240701	165400	504657760	15670	15670	15670	15670	0
108	20240701	165300	504657760	15670	15670	15670	15670	0
109	20240701	165200	504657760	15670	15670	15670	15670	0
110	20240701	165100	504657760	15670	15670	15670	15670	0
111	20240701	165000	504657760	15670	15670	15670	15670	0
112	20240701	164900	504657760	15670	15670	15670	15670	0
113	20240701	164800	504657760	15670	15670	15670	15670	0
114	20240701	164700	504657760	15670	15670	15670	15670	0
115	20240701	164600	504657760	15670	15670	15670	15670	0
116	20240701	164500	504657760	15670	15670	15670	15670	0
117	20240701	164400	504657760	15670	15670	15670	15670	0
118	20240701	164300	504657760	15670	15670	15670	15670	0
119	20240701	164200	504657760	15670	15670	15670	15670	0
120	20240701	164100	504657760	15670	15670	15670	15670	0
121	20240701	164000	504657760	15670	15670	15670	15670	0
122	20240701	163900	504657760	15670	15670	15670	15670	2057
123	20240701	163800	504657760	15670	15670	15670	15670	0
124	20240701	163700	504657760	15670	15670	15670	15670	0
125	20240701	163600	504657760	15670	15670	15670	15670	0
126	20240701	163500	504657760	15670	15670	15670	15670	0
127	20240701	163400	504657760	15670	15670	15670	15670	0
128	20240701	163300	504657760	15670	15670	15670	15670	0
129	20240701	163200	504657760	15670	15670	15670	15670	0
130	20240701	163100	504657760	15670	15670	15670	15670	0
131	20240701	163000	504657760	15670	15670	15670	15670	0
132	20240701	162900	504657760	15670	15670	15670	15670	0
133	20240701	162800	504657760	15670	15670	15670	15670	0
134	20240701	162700	504657760	15670	15670	15670	15670	0
135	20240701	162600	504657760	15670	15670	15670	15670	0
136	20240701	162500	504657760	15670	15670	15670	15670	0
137	20240701	162400	504657760	15670	15670	15670	15670	0
138	20240701	162300	504657760	15670	15670	15670	15670	0
139	20240701	162200	504657760	15670	15670	15670	15670	0
140	20240701	162100	504657760	15670	15670	15670	15670	0
141	20240701	162000	504657760	15670	15670	15670	15670	0
142	20240701	161900	504657760	15670	15670	15670	15670	0
143	20240701	161800	504657760	15670	15670	15670	15670	0
144	20240701	161700	504657760	15670	15670	15670	15670	0
145	20240701	161600	504657760	15670	15670	15670	15670	0
146	20240701	161500	504657760	15670	15670	15670	15670	0
147	20240701	161400	504657760	15670	15670	15670	15670	0
148	20240701	161300	504657760	15670	15670	15670	15670	0
149	20240701	161200	504657760	15670	15670	15670	15670	0
150	20240701	161100	504657760	15670	15670	15670	15670	0
151	20240701	161000	504657760	15670	15670	15670	15670	0
152	20240701	160900	504657760	15670	15670	15670	15670	2057
153	20240701	160800	504657760	15670	15670	15670	15670	0
154	20240701	160700	504657760	15670	15670	15670	15670	0
155	20240701	160600	504657760	15670	15670	15670	15670	0
156	20240701	160500	504657760	15670	15670	15670	15670	0
157	20240701	160400	504657760	15670	15670	15670	15670	0
158	20240701	160300	504657760	15670	15670	15670	15670	0
159	20240701	160200	504657760	15670	15670	15670	15670	0
160	20240701	160100	504657760	15670	15670	15670	15670	0
161	20240701	160000	504657760	15670	15670	15670	15670	0
162	20240701	155900	504657760	15670	15670	15670	15670	0
163	20240701	155800	504657760	15670	15670	15670	15670	0
164	20240701	155700	504657760	15670	15670	15670	15670	0
165	20240701	155600	504657760	15670	15670	15670	15670	0
166	20240701	155500	504657760	15670	15670	15670	15670	0
167	20240701	155400	504657760	15670	15670	15670	15670	0
168	20240701	155300	504657760	15670	15670	15670	15670	0
169	20240701	155200	504657760	15670	15670	15670	15670	0
170	20240701	155100	504657760	15670	15670	15670	15670	0
171	20240701	155000	504657760	15670	15670	15670	15670	0
172	20240701	154900	504657760	15670	15670	15670	15670	0
173	20240701	154800	504657760	15670	15670	15670	15670	0
174	20240701	154700	504657760	15670	15670	15670	15670	0
175	20240701	154600	504657760	15670	15670	15670	15670	0
176	20240701	154500	504657760	15670	15670	15670	15670	0
177	20240701	154400	504657760	15670	15670	15670	15670	0
178	20240701	154300	504657760	15670	15670	15670	15670	0
179	20240701	154200	504657760	15670	15670	15670	15670	0
180	20240701	154100	504657760	15670	15670	15670	15670	0
181	20240701	154000	504657760	15670	15670	15670	15670	0
182	20240701	153900	504657760	15670	15670	15670	15670	2057
183	20240701	153800	504657760	15670	15670	15670	15670	0
184	20240701	153700	504657760	15670	15670	15670	15670	0
185	20240701	153600	504657760	15670	15670	15670	15670	0
186	20240701	153500	504657760	15670	15670	15670	15670	0
187	20240701	153400	504657760	15670	15670	15670	15670	0
188	20240701	153300	504657760	15670	15670	15670	15670	0
189	20240701	153200	504657760	15670	15670	15670	15670	0
190	20240701	153100	504657760	15670	15670	15670	15670	0
191	20240701	153000	504657760	15670	15670	15670	15670	2057
192	20240701	152900	472424570	15650	15650	15650	15650	0
193	20240701	152800	472424570	15650	15650	15650	15650	0
194	20240701	152700	472424570	15650	15650	15650	15650	0
195	20240701	152600	472424570	15650	15650	15650	15650	0
196	20240701	152500	472424570	15650	15650	15650	15650	0
197	20240701	152400	472424570	15650	15650	15650	15650	0
198	20240701	152300	472424570	15650	15650	15650	15650	0
199	20240701	152200	472424570	15650	15650	15650	15650	0
200	20240701	152100	472424570	15650	15650	15650	15650	0
201	20240701	152000	472424570	15650	15650	15650	15650	0
202	20240701	151900	472424570	15650	15650	15650	15640	349
203	20240701	151800	466963220	15640	15640	15640	15640	31
204	20240701	151700	466478380	15650	15650	15650	15650	56
205	20240701	151600	465601980	15650	15640	15650	15640	24
206	20240701	151500	465226420	15650	15640	15650	15640	55
207	20240701	151400	464365740	15650	15650	15650	15640	15
208	20240701	151300	464131030	15650	15650	15650	15650	0
209	20240701	151200	464131030	15650	15630	15650	15630	184
210	20240701	151100	461254120	15630	15620	15630	15620	5
211	20240701	151000	461176010	15630	15620	15630	15620	5
212	20240701	150900	461097900	15620	15620	15620	15620	4
213	20240701	150800	461035420	15620	15630	15630	15620	217
214	20240701	150700	457644270	15630	15630	15630	15630	4
215	20240701	150600	457581750	15640	15650	15650	15640	188
216	20240701	150500	454641370	15650	15650	15650	15650	8
217	20240701	150400	454516170	15650	15630	15650	15630	215
218	20240701	150300	451153510	15640	15640	15640	15640	17
219	20240701	150200	450887630	15640	15640	15640	15630	16
220	20240701	150100	450637430	15640	15640	15640	15640	82
221	20240701	150000	449354950	15640	15640	15640	15630	21
222	20240701	145900	449026550	15630	15630	15640	15630	46
223	20240701	145800	448307430	15640	15640	15640	15640	14
224	20240701	145700	448088470	15640	15640	15640	15630	21
225	20240701	145600	447760220	15630	15630	15630	15630	4
226	20240701	145500	447697700	15640	15630	15640	15630	27
227	20240701	145400	447275670	15630	15640	15640	15630	7
228	20240701	145300	447166250	15630	15640	15640	15630	46
229	20240701	145200	446447200	15630	15640	15640	15630	6
230	20240701	145100	446353400	15630	15640	15640	15630	22
231	20240701	145000	446009520	15640	15640	15640	15640	2
232	20240701	144900	445978240	15630	15650	15650	15630	84
233	20240701	144800	444664450	15650	15640	15650	15640	5
234	20240701	144700	444586240	15640	15640	15640	15630	77
235	20240701	144600	443382190	15640	15640	15640	15640	1
236	20240701	144500	443366550	15640	15650	15650	15640	20
237	20240701	144400	443053730	15640	15640	15640	15640	65
238	20240701	144300	442037130	15630	15630	15630	15630	21
239	20240701	144200	441708900	15630	15620	15630	15620	12
240	20240701	144100	441521440	15620	15630	15630	15620	50
241	20240701	144000	440740140	15620	15620	15630	15620	28
242	20240701	143900	440302760	15620	15630	15630	15620	3
243	20240701	143800	440255890	15620	15630	15630	15620	26
244	20240701	143700	439849760	15630	15620	15650	15620	50
245	20240701	143600	439068250	15620	15640	15640	15610	63
246	20240701	143500	438084450	15650	15600	15650	15600	154
247	20240701	143400	435679960	15610	15610	15610	15600	12
248	20240701	143300	435492660	15620	15630	15630	15620	7
249	20240701	143200	435383290	15630	15650	15650	15630	84
250	20240701	143100	434069960	15650	15650	15650	15650	1
251	20240701	143000	434054310	15640	15640	15650	15640	139
252	20240701	142900	431880340	15650	15650	15650	15650	36
253	20240701	142800	431316940	15640	15650	15650	15640	21
254	20240701	142700	430988480	15650	15650	15650	15650	1
255	20240701	142600	430972830	15640	15640	15650	15640	48
256	20240701	142500	430222100	15630	15640	15640	15630	8
257	20240701	142400	430097030	15630	15630	15630	15630	19
258	20240701	142300	429800060	15640	15610	15640	15610	24
259	20240701	142200	429425360	15630	15600	15630	15600	112
260	20240701	142100	427677700	15600	15600	15600	15600	2
261	20240701	142000	427646500	15610	15600	15610	15600	60
262	20240701	141900	426710490	15590	15610	15610	15590	7
263	20240701	141800	426601310	15610	15610	15610	15600	14
264	20240701	141700	426382880	15610	15610	15610	15610	4
265	20240701	141600	426320440	15630	15610	15630	15610	15
266	20240701	141500	426086250	15610	15610	15610	15610	37
267	20240701	141400	425508680	15620	15620	15620	15620	2
268	20240701	141300	425477440	15600	15590	15610	15590	242
269	20240701	141200	421700290	15600	15580	15600	15580	3
270	20240701	141100	421653510	15580	15600	15600	15580	23
271	20240701	141000	421295110	15580	15570	15580	15570	34
272	20240701	140900	420765430	15580	15590	15590	15580	12
273	20240701	140800	420578460	15590	15580	15590	15580	3
274	20240701	140700	420531700	15590	15600	15610	15590	16
275	20240701	140600	420282230	15580	15570	15580	15570	78
276	20240701	140500	419067500	15570	15580	15580	15570	2
277	20240701	140400	419036350	15580	15580	15580	15580	10
278	20240701	140300	418880550	15590	15590	15590	15590	3
279	20240701	140200	418833780	15590	15600	15600	15590	2
280	20240701	140100	418802590	15610	15590	15610	15590	4
281	20240701	140000	418740190	15600	15580	15600	15580	65
282	20240701	135900	417727210	15580	15580	15580	15580	46
283	20240701	135800	417010530	15580	15570	15580	15570	31
284	20240701	135700	416527850	15580	15570	15580	15570	5
285	20240701	135600	416449990	15580	15590	15590	15580	45
286	20240701	135500	415748590	15590	15590	15590	15590	1
287	20240701	135400	415733000	15590	15590	15590	15580	22
288	20240701	135300	415390220	15580	15580	15580	15580	32
289	20240701	135200	414891660	15580	15580	15580	15570	26
290	20240701	135100	414486770	15570	15580	15580	15570	9
291	20240701	135000	414346590	15570	15580	15580	15570	21
292	20240701	134900	414019610	15580	15570	15580	15570	26
293	20240701	134800	413614780	15580	15570	15580	15570	6
294	20240701	134700	413521340	15580	15580	15580	15580	12
295	20240701	134600	413334380	15590	15580	15590	15580	4
296	20240701	134500	413272030	15580	15590	15590	15580	22
297	20240701	134400	412929250	15590	15590	15590	15590	7
298	20240701	134300	412820120	15590	15570	15590	15570	33
299	20240701	134200	412306290	15580	15580	15580	15580	6
300	20240701	134100	412212810	15580	15580	15590	15580	614
301	20240701	134000	402646680	15570	15580	15580	15570	34
302	20240701	133900	402116970	15580	15590	15590	15580	23
303	20240701	133800	401758600	15590	15580	15590	15580	243
304	20240701	133700	397972580	15570	15560	15580	15560	62
305	20240701	133600	397007270	15560	15550	15560	15550	83
306	20240701	133500	395716590	15540	15560	15570	15540	95
307	20240701	133400	394238530	15560	15560	15560	15560	2
308	20240701	133300	394207410	15560	15570	15570	15560	3
309	20240701	133200	394160720	15570	15570	15570	15570	1
310	20240701	133100	394145150	15580	15540	15580	15540	80
311	20240701	133000	392901820	15540	15540	15540	15530	109
312	20240701	132900	391208910	15550	15550	15550	15550	2
313	20240701	132800	391177810	15550	15540	15560	15540	95
314	20240701	132700	389700780	15550	15550	15550	15550	1
315	20240701	132600	389685230	15540	15550	15550	15540	83
316	20240701	132500	388395390	15540	15540	15540	15540	4
317	20240701	132400	388333230	15550	15550	15550	15550	15
318	20240701	132300	388099980	15550	15560	15560	15550	5
319	20240701	132200	388022220	15550	15560	15570	15550	23
320	20240701	132100	387664330	15560	15570	15570	15560	2
321	20240701	132000	387633200	15560	15580	15580	15560	16
322	20240701	131900	387384210	15570	15540	15570	15540	156
323	20240701	131800	384958380	15550	15550	15550	15550	14
324	20240701	131700	384740680	15560	15550	15560	15550	6
325	20240701	131600	384647360	15550	15560	15560	15550	21
326	20240701	131500	384320800	15560	15550	15560	15550	24
327	20240701	131400	383947560	15560	15560	15560	15560	3
328	20240701	131300	383900880	15550	15560	15560	15550	25
329	20240701	131200	383512110	15560	15560	15560	15560	1
330	20240701	131100	383496550	15560	15550	15560	15550	21
331	20240701	131000	383169990	15560	15550	15560	15550	5
332	20240701	130900	383092230	15560	15550	15560	15550	26
333	20240701	130800	382687910	15560	15560	15560	15560	1
334	20240701	130700	382672350	15550	15560	15560	15550	37
335	20240701	130600	382096970	15550	15550	15550	15550	4
336	20240701	130500	382034770	15560	15550	15560	15550	21
337	20240701	130400	381708210	15560	15550	15560	15550	3
338	20240701	130300	381661540	15550	15560	15560	15550	22
339	20240701	130200	381319430	15560	15560	15560	15560	2
340	20240701	130100	381288310	15560	15560	15560	15550	27
341	20240701	130000	380868380	15560	15560	15560	15560	4
342	20240701	125900	380806140	15550	15570	15570	15550	21
343	20240701	125800	380479570	15570	15540	15570	15540	190
344	20240701	125700	377523100	15540	15550	15550	15510	626
345	20240701	125600	367801870	15550	15550	15550	15550	20
346	20240701	125500	367490870	15560	15550	15560	15550	47
347	20240701	125400	366760010	15540	15540	15540	15540	24
348	20240701	125300	366387050	15550	15550	15550	15550	3
349	20240701	125200	366340400	15540	15540	15540	15540	19
350	20240701	125100	366045140	15550	15550	15550	15550	1
351	20240701	125000	366029590	15560	15540	15560	15540	33
352	20240701	124900	365516750	15540	15540	15540	15540	4
353	20240701	124800	365454590	15550	15550	15550	15550	29
354	20240701	124700	365003640	15550	15550	15550	15550	0
355	20240701	124600	365003640	15550	15550	15550	15550	20
356	20240701	124500	364692640	15560	15560	15560	15560	6
357	20240701	124400	364599280	15550	15550	15550	15550	23
358	20240701	124300	364241630	15550	15550	15550	15550	0
359	20240701	124200	364241630	15550	15560	15560	15550	22
360	20240701	124100	363899510	15560	15560	15560	15560	53
361	20240701	124000	363074830	15560	15560	15570	15550	106
362	20240701	123900	361425650	15550	15550	15550	15550	30
363	20240701	123800	360959150	15560	15580	15580	15560	11
364	20240701	123700	360787970	15550	15580	15580	15550	118
365	20240701	123600	358952750	15590	15600	15600	15580	479
366	20240701	123500	351484700	15600	15610	15610	15600	23
367	20240701	123400	351125880	15600	15600	15600	15600	4
368	20240701	123300	351063480	15610	15600	15610	15600	23
369	20240701	123200	350704640	15600	15600	15600	15600	1
370	20240701	123100	350689040	15600	15610	15610	15600	21
371	20240701	123000	350361430	15610	15610	15610	15610	32
372	20240701	122900	349861910	15610	15620	15620	15610	39
373	20240701	122800	349252920	15610	15610	15610	15610	0
374	20240701	122700	349252920	15610	15610	15620	15610	29
375	20240701	122600	348800180	15610	15610	15610	15610	5
376	20240701	122500	348722130	15610	15610	15610	15610	19
377	20240701	122400	348425540	15620	15620	15620	15620	1
378	20240701	122300	348409920	15620	15620	15620	15620	20
379	20240701	122200	348097520	15630	15630	15630	15620	48
380	20240701	122100	347347730	15630	15630	15630	15630	5
381	20240701	122000	347269580	15610	15620	15620	15610	53
382	20240701	121900	346441730	15640	15640	15640	15640	1
383	20240701	121800	346426090	15620	15610	15620	15610	300
384	20240701	121700	341740300	15620	15630	15630	15620	10
385	20240701	121600	341584010	15620	15620	15620	15620	20
386	20240701	121500	341271610	15640	15640	15640	15640	0
387	20240701	121400	341271610	15640	15640	15640	15640	112
388	20240701	121300	339519930	15650	15650	15650	15650	0
389	20240701	121200	339519930	15650	15620	15690	15620	1520
390	20240701	121100	315726970	15620	15630	15630	15620	146
391	20240701	121000	313445100	15640	15630	15640	15630	33
392	20240701	120900	312929290	15630	15630	15630	15630	0
393	20240701	120800	312929290	15630	15620	15640	15610	85
394	20240701	120700	311600670	15620	15610	15620	15610	89
395	20240701	120600	310210650	15600	15620	15620	15600	109
396	20240701	120500	308509450	15610	15610	15620	15610	31
397	20240701	120400	308025460	15620	15620	15620	15620	51
398	20240701	120300	307228840	15620	15610	15620	15610	43
399	20240701	120200	306557530	15610	15610	15610	15610	0
400	20240701	120100	306557530	15610	15630	15630	15610	43
401	20240701	120000	305886140	15640	15640	15640	15630	9
402	20240701	115900	305745390	15630	15630	15630	15620	51
403	20240701	115800	304948640	15630	15620	15640	15620	37
404	20240701	115700	304370670	15620	15620	15620	15610	25
405	20240701	115600	303980400	15620	15610	15620	15610	58
406	20240701	115500	303075000	15620	15620	15630	15620	20
407	20240701	115400	302762540	15630	15630	15630	15630	50
408	20240701	115300	301981040	15640	15640	15640	15630	36
409	20240701	115200	301418310	15640	15610	15640	15610	60
410	20240701	115100	300481030	15620	15630	15630	15620	13
411	20240701	115000	300277920	15630	15630	15630	15630	4
412	20240701	114900	300215400	15630	15630	15640	15630	16
413	20240701	114800	299965310	15640	15610	15640	15610	108
414	20240701	114700	298279090	15620	15620	15620	15610	7
415	20240701	114600	298169790	15620	15620	15620	15620	10
416	20240701	114500	298013590	15630	15620	15630	15620	7
417	20240701	114400	297904190	15620	15640	15640	15610	4
418	20240701	114300	297841690	15640	15610	15640	15610	7
419	20240701	114200	297732290	15640	15620	15640	15600	64
420	20240701	114100	296733320	15610	15590	15610	15590	9
421	20240701	114000	296592930	15590	15590	15590	15580	37
422	20240701	113900	296016450	15590	15590	15590	15590	2
423	20240701	113800	295985270	15590	15600	15600	15590	2
424	20240701	113700	295954080	15580	15570	15600	15570	10
425	20240701	113600	295798320	15560	15570	15570	15560	34
426	20240701	113500	295268980	15580	15580	15580	15580	6
427	20240701	113400	295175500	15580	15590	15590	15580	11
428	20240701	113300	295004090	15590	15590	15590	15590	2
429	20240701	113200	294972910	15590	15590	15600	15590	38
430	20240701	113100	294380470	15590	15590	15590	15590	8
431	20240701	113000	294255750	15590	15590	15600	15590	7
432	20240701	112900	294146590	15590	15580	15590	15580	21
433	20240701	112800	293819400	15580	15580	15650	15580	322
434	20240701	112700	288800210	15610	15580	15610	15570	221
435	20240701	112600	285356790	15590	15590	15590	15590	6
436	20240701	112500	285263250	15590	15590	15590	15590	8
437	20240701	112400	285138530	15600	15620	15620	15600	53
438	20240701	112300	284311690	15620	15640	15640	15620	40
439	20240701	112200	283686490	15640	15600	15640	15590	199
440	20240701	112100	280581960	15580	15590	15590	15580	44
441	20240701	112000	279896430	15590	15590	15590	15580	19
442	20240701	111900	279600230	15590	15600	15600	15590	21
443	20240701	111800	279272830	15600	15600	15600	15600	7
444	20240701	111700	279163630	15590	15580	15600	15580	92
445	20240701	111600	277729410	15580	15580	15580	15580	15
446	20240701	111500	277495710	15580	15560	15600	15560	41
447	20240701	111400	276857360	15580	15530	15580	15530	74
448	20240701	111300	275706240	15540	15580	15580	15520	133
449	20240701	111200	273639840	15590	15590	15600	15580	64
450	20240701	111100	272642180	15600	15600	15600	15600	11
451	20240701	111000	272470580	15590	15600	15600	15590	128
452	20240701	110900	270474810	15610	15600	15610	15600	26
453	20240701	110800	270069170	15600	15600	15610	15600	34
454	20240701	110700	269538670	15610	15610	15610	15610	27
455	20240701	110600	269117200	15600	15620	15620	15600	238
456	20240701	110500	265403920	15610	15620	15620	15610	169
457	20240701	110400	262765740	15630	15640	15640	15630	11
458	20240701	110300	262593770	15640	15640	15640	15640	49
459	20240701	110200	261827410	15650	15640	15650	15640	33
460	20240701	110100	261310990	15640	15620	15640	15620	33
461	20240701	110000	260795400	15620	15620	15630	15620	48
462	20240701	105900	260045610	15620	15610	15620	15610	129
463	20240701	105800	258030970	15600	15590	15600	15590	179
464	20240701	105700	255239270	15590	15590	15590	15590	14
465	20240701	105600	255021010	15580	15570	15590	15570	138
466	20240701	105500	252871230	15590	15540	15590	15540	844
467	20240701	105400	239738930	15550	15550	15550	15550	2
468	20240701	105300	239707830	15550	15530	15550	15530	143
469	20240701	105200	237485940	15530	15530	15530	15530	1
470	20240701	105100	237470410	15540	15520	15540	15500	120
471	20240701	105000	235609880	15520	15520	15520	15520	23
472	20240701	104900	235252920	15520	15540	15540	15520	9
473	20240701	104800	235113090	15540	15540	15540	15540	4
474	20240701	104700	235050930	15530	15550	15550	15520	85
475	20240701	104600	233731210	15550	15550	15550	15550	5
476	20240701	104500	233653460	15550	15550	15550	15540	38
477	20240701	104400	233062750	15550	15510	15550	15510	490
478	20240701	104300	225462470	15520	15520	15530	15520	15
479	20240701	104200	225229640	15520	15520	15540	15520	38
480	20240701	104100	224639860	15510	15520	15520	15510	38
481	20240701	104000	224050450	15510	15520	15520	15510	7
482	20240701	103900	223941830	15520	15530	15530	15520	13
483	20240701	103800	223739970	15530	15530	15540	15530	60
484	20240701	103700	222808150	15540	15490	15550	15490	208
485	20240701	103600	219581870	15490	15480	15490	15480	51
486	20240701	103500	218792290	15490	15470	15490	15470	2
487	20240701	103400	218761330	15480	15490	15490	15470	40
488	20240701	103300	218142310	15490	15480	15490	15480	3
489	20240701	103200	218095860	15490	15490	15540	15490	5
490	20240701	103100	218018330	15510	15450	15510	15440	183
491	20240701	103000	215184220	15440	15470	15470	15440	164
492	20240701	102900	212651640	15460	15450	15460	15450	30
493	20240701	102800	212187940	15450	15450	15460	15450	16
494	20240701	102700	211940730	15450	15470	15470	15440	2113
495	20240701	102600	179313040	15470	15440	15470	15440	72
496	20240701	102500	178200780	15440	15470	15470	15440	101
497	20240701	102400	176641300	15470	15440	15510	15440	152
498	20240701	102300	174288740	15440	15440	15440	15440	4
499	20240701	102200	174226980	15440	15430	15440	15430	41
500	20240701	102100	173594210	15430	15430	15430	15420	3
501	20240701	102000	173547930	15440	15420	15440	15420	8
502	20240701	101900	173424480	15420	15390	15420	15380	216
503	20240701	101800	170100960	15390	15400	15400	15390	30
504	20240701	101700	169639240	15400	15430	15430	15400	83
505	20240701	101600	168360020	15430	15420	15430	15420	5
506	20240701	101500	168282910	15430	15430	15430	15420	32
507	20240701	101400	167789350	15430	15430	15430	15430	12
508	20240701	101300	167604190	15420	15430	15430	15420	30
509	20240701	101200	167141480	15420	15430	15430	15420	20
510	20240701	101100	166833020	15430	15420	15440	15420	60
511	20240701	101000	165907460	15420	15420	15420	15420	7
512	20240701	100900	165799520	15430	15390	15430	15380	197
513	20240701	100800	162764120	15390	15390	15390	15390	9
514	20240701	100700	162625610	15390	15390	15390	15390	5
515	20240701	100600	162548660	15390	15390	15390	15390	1
516	20240701	100500	162533270	15390	15390	15390	15380	44
517	20240701	100400	161856400	15390	15390	15390	15390	6
518	20240701	100300	161764060	15390	15400	15400	15360	64
519	20240701	100200	160779740	15400	15410	15410	15400	4
520	20240701	100100	160718110	15410	15400	15430	15400	224
521	20240701	100000	157267410	15370	15360	15370	15350	523
522	20240701	095900	149232680	15360	15360	15360	15360	5
523	20240701	095800	149155880	15360	15350	15360	15350	35
524	20240701	095700	148618590	15350	15350	15360	15350	117
525	20240701	095600	146822510	15360	15350	15360	15350	92
526	20240701	095500	145410300	15350	15360	15360	15350	169
527	20240701	095400	142815960	15360	15360	15360	15360	1
528	20240701	095300	142800600	15360	15350	15360	15350	81
529	20240701	095200	141557090	15360	15360	15360	15360	3
530	20240701	095100	141511010	15360	15360	15360	15360	2
531	20240701	095000	141480290	15350	15360	15360	15350	19
532	20240701	094900	141188490	15360	15360	15360	15360	20
533	20240701	094800	140881290	15350	15360	15360	15350	37
534	20240701	094700	140313270	15360	15350	15360	15350	49
535	20240701	094600	139561070	15360	15360	15360	15360	15
536	20240701	094500	139330670	15350	15360	15360	15350	389
537	20240701	094400	133358930	15380	15410	15410	15360	2248
538	20240701	094300	98728600	15420	15420	15420	15420	2
539	20240701	094200	98697760	15420	15410	15420	15410	39
540	20240701	094100	98096620	15410	15410	15410	15410	50
541	20240701	094000	97326120	15430	15430	15430	15420	33
542	20240701	093900	96817170	15420	15420	15420	15420	62
543	20240701	093800	95861130	15420	15420	15420	15420	20
544	20240701	093700	95552730	15410	15410	15430	15410	250
545	20240701	093600	91699240	15440	15440	15440	15440	84
546	20240701	093500	90402280	15460	15460	15460	15460	186
547	20240701	093400	87526720	15470	15470	15470	15460	24
548	20240701	093300	87155640	15470	15490	15490	15470	3
549	20240701	093200	87109190	15480	15490	15510	15460	70
550	20240701	093100	86026300	15500	15470	15500	15470	633
551	20240701	093000	76221480	15470	15460	15470	15460	23
552	20240701	092900	75865880	15460	15460	15460	15460	20
553	20240701	092800	75556680	15470	15470	15470	15460	116
554	20240701	092700	73762350	15470	15460	15500	15450	944
555	20240701	092600	59173800	15500	15500	15500	15500	0
556	20240701	092500	59173800	15500	15450	15500	15450	31
557	20240701	092400	58694730	15470	15450	15470	15450	129
558	20240701	092300	56701640	15480	15450	15630	15450	799
559	20240701	092200	44308850	15460	15460	15460	15460	15
560	20240701	092100	44076950	15480	15470	15480	15440	102
561	20240701	092000	42499030	15480	15400	15490	15400	204
562	20240701	091900	39351940	15400	15400	15400	15400	1
563	20240701	091800	39336540	15400	15390	15400	15390	208
564	20240701	091700	36133960	15380	15370	15390	15370	84
565	20240701	091600	34842370	15360	15340	15370	15340	742
566	20240701	091500	23445400	15350	15390	15400	15350	117
567	20240701	091400	21646860	15400	15390	15400	15380	84
568	20240701	091300	20354830	15400	15410	15410	15400	63
569	20240701	091200	19384610	15420	15420	15420	15420	111
570	20240701	091100	17672990	15420	15380	15420	15380	253
571	20240701	091000	13776890	15380	15380	15380	15380	29
572	20240701	090900	13330870	15380	15380	15380	15380	0
573	20240701	090800	13330870	15380	15380	15380	15380	0
574	20240701	090700	13330870	15380	15380	15380	15380	1
575	20240701	090600	13315490	15380	15380	15380	15380	1
576	20240701	090500	13300110	15380	15270	15380	15270	124
577	20240701	090400	11400520	15360	15360	15360	15360	2
578	20240701	090300	11369800	15230	15230	15230	15230	0
579	20240701	090200	11369800	15230	15230	15230	15230	112
580	20240701	090100	9664040	15250	15350	15350	15250	417
581	20240701	090000	3276790	15350	15390	15390	15350	213