KissMeData/066620/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	194900	65547910	15600	15600	15600	15600	37
3	20240701	194800	65547910	15600	15600	15600	15600	0
4	20240701	194700	65547910	15600	15600	15600	15600	0
5	20240701	194600	65547910	15600	15600	15600	15600	0
6	20240701	194500	65547910	15600	15600	15600	15600	0
7	20240701	194400	65547910	15600	15600	15600	15600	0
8	20240701	194300	65547910	15600	15600	15600	15600	0
9	20240701	194200	65547910	15600	15600	15600	15600	0
10	20240701	194100	65547910	15600	15600	15600	15600	0
11	20240701	194000	65547910	15600	15600	15600	15600	0
12	20240701	193900	65547910	15600	15600	15600	15600	0
13	20240701	193800	65547910	15600	15600	15600	15600	0
14	20240701	193700	65547910	15600	15600	15600	15600	0
15	20240701	193600	65547910	15600	15600	15600	15600	0
16	20240701	193500	65547910	15600	15600	15600	15600	0
17	20240701	193400	65547910	15600	15600	15600	15600	0
18	20240701	193300	65547910	15600	15600	15600	15600	0
19	20240701	193200	65547910	15600	15600	15600	15600	0
20	20240701	193100	65547910	15600	15600	15600	15600	0
21	20240701	193000	65547910	15600	15600	15600	15600	0
22	20240701	192900	65547910	15600	15600	15600	15600	0
23	20240701	192800	65547910	15600	15600	15600	15600	0
24	20240701	192700	65547910	15600	15600	15600	15600	0
25	20240701	192600	65547910	15600	15600	15600	15600	0
26	20240701	192500	65547910	15600	15600	15600	15600	0
27	20240701	192400	65547910	15600	15600	15600	15600	0
28	20240701	192300	65547910	15600	15600	15600	15600	0
29	20240701	192200	65547910	15600	15600	15600	15600	0
30	20240701	192100	65547910	15600	15600	15600	15600	0
31	20240701	192000	65547910	15600	15600	15600	15600	0
32	20240701	191900	65547910	15600	15600	15600	15600	37
33	20240701	191800	65547910	15600	15600	15600	15600	0
34	20240701	191700	65547910	15600	15600	15600	15600	0
35	20240701	191600	65547910	15600	15600	15600	15600	0
36	20240701	191500	65547910	15600	15600	15600	15600	0
37	20240701	191400	65547910	15600	15600	15600	15600	0
38	20240701	191300	65547910	15600	15600	15600	15600	0
39	20240701	191200	65547910	15600	15600	15600	15600	0
40	20240701	191100	65547910	15600	15600	15600	15600	0
41	20240701	191000	65547910	15600	15600	15600	15600	0
42	20240701	190900	65547910	15600	15600	15600	15600	0
43	20240701	190800	65547910	15600	15600	15600	15600	0
44	20240701	190700	65547910	15600	15600	15600	15600	0
45	20240701	190600	65547910	15600	15600	15600	15600	0
46	20240701	190500	65547910	15600	15600	15600	15600	0
47	20240701	190400	65547910	15600	15600	15600	15600	0
48	20240701	190300	65547910	15600	15600	15600	15600	0
49	20240701	190200	65547910	15600	15600	15600	15600	0
50	20240701	190100	65547910	15600	15600	15600	15600	0
51	20240701	190000	65547910	15600	15600	15600	15600	0
52	20240701	185900	65547910	15600	15600	15600	15600	0
53	20240701	185800	65547910	15600	15600	15600	15600	0
54	20240701	185700	65547910	15600	15600	15600	15600	0
55	20240701	185600	65547910	15600	15600	15600	15600	0
56	20240701	185500	65547910	15600	15600	15600	15600	0
57	20240701	185400	65547910	15600	15600	15600	15600	0
58	20240701	185300	65547910	15600	15600	15600	15600	0
59	20240701	185200	65547910	15600	15600	15600	15600	0
60	20240701	185100	65547910	15600	15600	15600	15600	0
61	20240701	185000	65547910	15600	15600	15600	15600	0
62	20240701	184900	65547910	15600	15600	15600	15600	37
63	20240701	184800	65547910	15600	15600	15600	15600	0
64	20240701	184700	65547910	15600	15600	15600	15600	0
65	20240701	184600	65547910	15600	15600	15600	15600	0
66	20240701	184500	65547910	15600	15600	15600	15600	0
67	20240701	184400	65547910	15600	15600	15600	15600	0
68	20240701	184300	65547910	15600	15600	15600	15600	0
69	20240701	184200	65547910	15600	15600	15600	15600	0
70	20240701	184100	65547910	15600	15600	15600	15600	0
71	20240701	184000	65547910	15600	15600	15600	15600	0
72	20240701	183900	65547910	15600	15600	15600	15600	0
73	20240701	183800	65547910	15600	15600	15600	15600	0
74	20240701	183700	65547910	15600	15600	15600	15600	0
75	20240701	183600	65547910	15600	15600	15600	15600	0
76	20240701	183500	65547910	15600	15600	15600	15600	0
77	20240701	183400	65547910	15600	15600	15600	15600	0
78	20240701	183300	65547910	15600	15600	15600	15600	0
79	20240701	183200	65547910	15600	15600	15600	15600	0
80	20240701	183100	65547910	15600	15600	15600	15600	0
81	20240701	183000	65547910	15600	15600	15600	15600	0
82	20240701	182900	65547910	15600	15600	15600	15600	0
83	20240701	182800	65547910	15600	15600	15600	15600	0
84	20240701	182700	65547910	15600	15600	15600	15600	0
85	20240701	182600	65547910	15600	15600	15600	15600	0
86	20240701	182500	65547910	15600	15600	15600	15600	0
87	20240701	182400	65547910	15600	15600	15600	15600	0
88	20240701	182300	65547910	15600	15600	15600	15600	0
89	20240701	182200	65547910	15600	15600	15600	15600	0
90	20240701	182100	65547910	15600	15600	15600	15600	0
91	20240701	182000	65547910	15600	15600	15600	15600	0
92	20240701	181900	65547910	15600	15600	15600	15600	37
93	20240701	181800	65547910	15600	15600	15600	15600	0
94	20240701	181700	65547910	15600	15600	15600	15600	0
95	20240701	181600	65547910	15600	15600	15600	15600	0
96	20240701	181500	65547910	15600	15600	15600	15600	0
97	20240701	181400	65547910	15600	15600	15600	15600	0
98	20240701	181300	65547910	15600	15600	15600	15600	0
99	20240701	181200	65547910	15600	15600	15600	15600	0
100	20240701	181100	65547910	15600	15600	15600	15600	0
101	20240701	181000	65547910	15600	15600	15600	15600	0
102	20240701	180900	65547910	15600	15600	15600	15600	0
103	20240701	180800	65547910	15600	15600	15600	15600	0
104	20240701	180700	65547910	15600	15600	15600	15600	0
105	20240701	180600	65547910	15600	15600	15600	15600	0
106	20240701	180500	65547910	15600	15600	15600	15600	0
107	20240701	180400	65547910	15600	15600	15600	15600	0
108	20240701	180300	65547910	15600	15600	15600	15600	0
109	20240701	180200	65547910	15600	15600	15600	15600	0
110	20240701	180100	65547910	15600	15600	15600	15600	0
111	20240701	180000	65547910	15600	15600	15600	15600	0
112	20240701	175900	65547910	15600	15600	15600	15600	0
113	20240701	175800	65547910	15600	15600	15600	15600	0
114	20240701	175700	65547910	15600	15600	15600	15600	0
115	20240701	175600	65547910	15600	15600	15600	15600	0
116	20240701	175500	65547910	15600	15600	15600	15600	0
117	20240701	175400	65547910	15600	15600	15600	15600	0
118	20240701	175300	65547910	15600	15600	15600	15600	0
119	20240701	175200	65547910	15600	15600	15600	15600	0
120	20240701	175100	65547910	15600	15600	15600	15600	0
121	20240701	175000	65547910	15600	15600	15600	15600	0
122	20240701	174900	65547910	15600	15600	15600	15600	37
123	20240701	174800	65547910	15600	15600	15600	15600	0
124	20240701	174700	65547910	15600	15600	15600	15600	0
125	20240701	174600	65547910	15600	15600	15600	15600	0
126	20240701	174500	65547910	15600	15600	15600	15600	0
127	20240701	174400	65547910	15600	15600	15600	15600	0
128	20240701	174300	65547910	15600	15600	15600	15600	0
129	20240701	174200	65547910	15600	15600	15600	15600	0
130	20240701	174100	65547910	15600	15600	15600	15600	0
131	20240701	174000	65547910	15600	15600	15600	15600	0
132	20240701	173900	65547910	15600	15600	15600	15600	0
133	20240701	173800	65547910	15600	15600	15600	15600	0
134	20240701	173700	65547910	15600	15600	15600	15600	0
135	20240701	173600	65547910	15600	15600	15600	15600	0
136	20240701	173500	65547910	15600	15600	15600	15600	0
137	20240701	173400	65547910	15600	15600	15600	15600	0
138	20240701	173300	65547910	15600	15600	15600	15600	0
139	20240701	173200	65547910	15600	15600	15600	15600	0
140	20240701	173100	65547910	15600	15600	15600	15600	0
141	20240701	173000	65547910	15600	15600	15600	15600	0
142	20240701	172900	65547910	15600	15600	15600	15600	0
143	20240701	172800	65547910	15600	15600	15600	15600	0
144	20240701	172700	65547910	15600	15600	15600	15600	0
145	20240701	172600	65547910	15600	15600	15600	15600	0
146	20240701	172500	65547910	15600	15600	15600	15600	0
147	20240701	172400	65547910	15600	15600	15600	15600	0
148	20240701	172300	65547910	15600	15600	15600	15600	0
149	20240701	172200	65547910	15600	15600	15600	15600	0
150	20240701	172100	65547910	15600	15600	15600	15600	0
151	20240701	172000	65547910	15600	15600	15600	15600	0
152	20240701	171900	65547910	15600	15600	15600	15600	37
153	20240701	171800	65547910	15600	15600	15600	15600	0
154	20240701	171700	65547910	15600	15600	15600	15600	0
155	20240701	171600	65547910	15600	15600	15600	15600	0
156	20240701	171500	65547910	15600	15600	15600	15600	0
157	20240701	171400	65547910	15600	15600	15600	15600	0
158	20240701	171300	65547910	15600	15600	15600	15600	0
159	20240701	171200	65547910	15600	15600	15600	15600	0
160	20240701	171100	65547910	15600	15600	15600	15600	0
161	20240701	171000	65547910	15600	15600	15600	15600	0
162	20240701	170900	65547910	15600	15600	15600	15600	0
163	20240701	170800	65547910	15600	15600	15600	15600	0
164	20240701	170700	65547910	15600	15600	15600	15600	0
165	20240701	170600	65547910	15600	15600	15600	15600	0
166	20240701	170500	65547910	15600	15600	15600	15600	0
167	20240701	170400	65547910	15600	15600	15600	15600	0
168	20240701	170300	65547910	15600	15600	15600	15600	0
169	20240701	170200	65547910	15600	15600	15600	15600	0
170	20240701	170100	65547910	15600	15600	15600	15600	0
171	20240701	170000	65547910	15600	15600	15600	15600	0
172	20240701	165900	65547910	15600	15600	15600	15600	0
173	20240701	165800	65547910	15600	15600	15600	15600	0
174	20240701	165700	65547910	15600	15600	15600	15600	0
175	20240701	165600	65547910	15600	15600	15600	15600	0
176	20240701	165500	65547910	15600	15600	15600	15600	0
177	20240701	165400	65547910	15600	15600	15600	15600	0
178	20240701	165300	65547910	15600	15600	15600	15600	0
179	20240701	165200	65547910	15600	15600	15600	15600	0
180	20240701	165100	65547910	15600	15600	15600	15600	0
181	20240701	165000	65547910	15600	15600	15600	15600	0
182	20240701	164900	65547910	15600	15600	15600	15600	37
183	20240701	164800	65547910	15600	15600	15600	15600	0
184	20240701	164700	65547910	15600	15600	15600	15600	0
185	20240701	164600	65547910	15600	15600	15600	15600	0
186	20240701	164500	65547910	15600	15600	15600	15600	0
187	20240701	164400	65547910	15600	15600	15600	15600	0
188	20240701	164300	65547910	15600	15600	15600	15600	0
189	20240701	164200	65547910	15600	15600	15600	15600	0
190	20240701	164100	65547910	15600	15600	15600	15600	0
191	20240701	164000	65547910	15600	15600	15600	15600	0
192	20240701	163900	65547910	15600	15600	15600	15600	0
193	20240701	163800	65547910	15600	15600	15600	15600	0
194	20240701	163700	65547910	15600	15600	15600	15600	0
195	20240701	163600	65547910	15600	15600	15600	15600	0
196	20240701	163500	65547910	15600	15600	15600	15600	0
197	20240701	163400	65547910	15600	15600	15600	15600	0
198	20240701	163300	65547910	15600	15600	15600	15600	0
199	20240701	163200	65547910	15600	15600	15600	15600	0
200	20240701	163100	65547910	15600	15600	15600	15600	0
201	20240701	163000	65547910	15600	15600	15600	15600	0
202	20240701	162900	65547910	15600	15600	15600	15600	0
203	20240701	162800	65547910	15600	15600	15600	15600	0
204	20240701	162700	65547910	15600	15600	15600	15600	0
205	20240701	162600	65547910	15600	15600	15600	15600	0
206	20240701	162500	65547910	15600	15600	15600	15600	0
207	20240701	162400	65547910	15600	15600	15600	15600	0
208	20240701	162300	65547910	15600	15600	15600	15600	0
209	20240701	162200	65547910	15600	15600	15600	15600	0
210	20240701	162100	65547910	15600	15600	15600	15600	0
211	20240701	162000	65547910	15600	15600	15600	15600	0
212	20240701	161900	65547910	15600	15600	15600	15600	37
213	20240701	161800	65547910	15600	15600	15600	15600	0
214	20240701	161700	65547910	15600	15600	15600	15600	0
215	20240701	161600	65547910	15600	15600	15600	15600	0
216	20240701	161500	65547910	15600	15600	15600	15600	0
217	20240701	161400	65547910	15600	15600	15600	15600	0
218	20240701	161300	65547910	15600	15600	15600	15600	0
219	20240701	161200	65547910	15600	15600	15600	15600	0
220	20240701	161100	65547910	15600	15600	15600	15600	0
221	20240701	161000	65547910	15600	15600	15600	15600	0
222	20240701	160900	65547910	15600	15600	15600	15600	0
223	20240701	160800	65547910	15600	15600	15600	15600	0
224	20240701	160700	65547910	15600	15600	15600	15600	0
225	20240701	160600	65547910	15600	15600	15600	15600	0
226	20240701	160500	65547910	15600	15600	15600	15600	0
227	20240701	160400	65547910	15600	15600	15600	15600	0
228	20240701	160300	65547910	15600	15600	15600	15600	0
229	20240701	160200	65547910	15600	15600	15600	15600	0
230	20240701	160100	65547910	15600	15600	15600	15600	0
231	20240701	160000	65547910	15600	15600	15600	15600	0
232	20240701	155900	65547910	15600	15600	15600	15600	0
233	20240701	155800	65547910	15600	15600	15600	15600	0
234	20240701	155700	65547910	15600	15600	15600	15600	0
235	20240701	155600	65547910	15600	15600	15600	15600	0
236	20240701	155500	65547910	15600	15600	15600	15600	0
237	20240701	155400	65547910	15600	15600	15600	15600	0
238	20240701	155300	65547910	15600	15600	15600	15600	0
239	20240701	155200	65547910	15600	15600	15600	15600	0
240	20240701	155100	65547910	15600	15600	15600	15600	0
241	20240701	155000	65547910	15600	15600	15600	15600	0
242	20240701	154900	65547910	15600	15600	15600	15600	37
243	20240701	154800	65547910	15600	15600	15600	15600	0
244	20240701	154700	65547910	15600	15600	15600	15600	0
245	20240701	154600	65547910	15600	15600	15600	15600	0
246	20240701	154500	65547910	15600	15600	15600	15600	0
247	20240701	154400	65547910	15600	15600	15600	15600	0
248	20240701	154300	65547910	15600	15600	15600	15600	0
249	20240701	154200	65547910	15600	15600	15600	15600	0
250	20240701	154100	65547910	15600	15600	15600	15600	0
251	20240701	154000	65547910	15600	15600	15600	15600	0
252	20240701	153900	65547910	15600	15600	15600	15600	0
253	20240701	153800	65547910	15600	15600	15600	15600	0
254	20240701	153700	65547910	15600	15600	15600	15600	0
255	20240701	153600	65547910	15600	15600	15600	15600	0
256	20240701	153500	65547910	15600	15600	15600	15600	0
257	20240701	153400	65547910	15600	15600	15600	15600	0
258	20240701	153300	65547910	15600	15600	15600	15600	0
259	20240701	153200	65547910	15600	15600	15600	15600	0
260	20240701	153100	65547910	15600	15600	15600	15600	0
261	20240701	153000	65547910	15600	15600	15600	15600	37
262	20240701	152900	64970710	15600	15600	15600	15600	0
263	20240701	152800	64970710	15600	15600	15600	15600	0
264	20240701	152700	64970710	15600	15600	15600	15600	0
265	20240701	152600	64970710	15600	15600	15600	15600	0
266	20240701	152500	64970710	15600	15600	15600	15600	0
267	20240701	152400	64970710	15600	15600	15600	15600	0
268	20240701	152300	64970710	15600	15600	15600	15600	0
269	20240701	152200	64970710	15600	15600	15600	15600	0
270	20240701	152100	64970710	15600	15600	15600	15600	0
271	20240701	152000	64970710	15600	15600	15600	15600	0
272	20240701	151900	64970710	15600	15600	15600	15600	0
273	20240701	151800	64970710	15600	15600	15600	15600	16
274	20240701	151700	64721110	15600	15600	15600	15600	0
275	20240701	151600	64721110	15600	15600	15600	15600	5
276	20240701	151500	64643110	15590	15590	15590	15590	31
277	20240701	151400	64159820	15510	15510	15510	15510	0
278	20240701	151300	64159820	15510	15510	15510	15510	0
279	20240701	151200	64159820	15510	15510	15510	15510	0
280	20240701	151100	64159820	15510	15510	15510	15510	0
281	20240701	151000	64159820	15510	15520	15520	15510	201
282	20240701	150900	61041510	15580	15580	15580	15580	1
283	20240701	150800	61025930	15590	15590	15590	15590	14
284	20240701	150700	60807670	15590	15590	15590	15590	0
285	20240701	150600	60807670	15590	15590	15590	15590	0
286	20240701	150500	60807670	15590	15590	15590	15590	0
287	20240701	150400	60807670	15590	15590	15590	15590	17
288	20240701	150300	60542640	15600	15600	15600	15600	0
289	20240701	150200	60542640	15600	15600	15600	15600	0
290	20240701	150100	60542640	15600	15600	15600	15600	0
291	20240701	150000	60542640	15600	15600	15600	15600	16
292	20240701	145900	60293040	15610	15610	15610	15610	0
293	20240701	145800	60293040	15610	15610	15610	15610	0
294	20240701	145700	60293040	15610	15610	15610	15610	0
295	20240701	145600	60293040	15610	15610	15610	15610	0
296	20240701	145500	60293040	15610	15610	15610	15610	0
297	20240701	145400	60293040	15610	15610	15610	15610	0
298	20240701	145300	60293040	15610	15610	15610	15610	0
299	20240701	145200	60293040	15610	15610	15610	15610	8
300	20240701	145100	60168160	15610	15610	15610	15610	0
301	20240701	145000	60168160	15610	15610	15610	15610	5
302	20240701	144900	60090110	15610	15610	15610	15610	0
303	20240701	144800	60090110	15610	15610	15610	15610	0
304	20240701	144700	60090110	15610	15610	15610	15610	0
305	20240701	144600	60090110	15610	15610	15610	15610	0
306	20240701	144500	60090110	15610	15610	15610	15610	0
307	20240701	144400	60090110	15610	15610	15610	15610	0
308	20240701	144300	60090110	15610	15610	15610	15610	0
309	20240701	144200	60090110	15610	15610	15610	15610	0
310	20240701	144100	60090110	15610	15610	15610	15610	0
311	20240701	144000	60090110	15610	15520	15610	15510	51
312	20240701	143900	59298910	15520	15520	15520	15520	0
313	20240701	143800	59298910	15520	15520	15520	15520	0
314	20240701	143700	59298910	15520	15520	15520	15520	0
315	20240701	143600	59298910	15520	15520	15520	15520	0
316	20240701	143500	59298910	15520	15520	15520	15520	0
317	20240701	143400	59298910	15520	15520	15520	15520	0
318	20240701	143300	59298910	15520	15520	15520	15520	0
319	20240701	143200	59298910	15520	15520	15520	15520	0
320	20240701	143100	59298910	15520	15520	15520	15520	0
321	20240701	143000	59298910	15520	15520	15520	15520	1
322	20240701	142900	59283390	15490	15490	15490	15490	0
323	20240701	142800	59283390	15490	15490	15490	15490	0
324	20240701	142700	59283390	15490	15490	15490	15490	0
325	20240701	142600	59283390	15490	15490	15490	15490	0
326	20240701	142500	59283390	15490	15490	15490	15490	0
327	20240701	142400	59283390	15490	15490	15490	15490	0
328	20240701	142300	59283390	15490	15490	15490	15490	0
329	20240701	142200	59283390	15490	15490	15490	15490	0
330	20240701	142100	59283390	15490	15490	15490	15490	0
331	20240701	142000	59283390	15490	15490	15490	15490	0
332	20240701	141900	59283390	15490	15490	15490	15490	0
333	20240701	141800	59283390	15490	15490	15490	15490	0
334	20240701	141700	59283390	15490	15490	15490	15490	0
335	20240701	141600	59283390	15490	15490	15490	15490	0
336	20240701	141500	59283390	15490	15490	15490	15490	0
337	20240701	141400	59283390	15490	15490	15490	15490	0
338	20240701	141300	59283390	15490	15490	15490	15490	0
339	20240701	141200	59283390	15490	15590	15590	15490	66
340	20240701	141100	58259090	15610	15610	15610	15610	0
341	20240701	141000	58259090	15610	15610	15610	15610	0
342	20240701	140900	58259090	15610	15610	15610	15610	0
343	20240701	140800	58259090	15610	15610	15610	15610	0
344	20240701	140700	58259090	15610	15610	15610	15610	1
345	20240701	140600	58243480	15610	15610	15610	15610	0
346	20240701	140500	58243480	15610	15610	15610	15610	0
347	20240701	140400	58243480	15610	15610	15610	15610	0
348	20240701	140300	58243480	15610	15610	15610	15610	0
349	20240701	140200	58243480	15610	15610	15610	15610	0
350	20240701	140100	58243480	15610	15610	15610	15610	0
351	20240701	140000	58243480	15610	15610	15610	15610	0
352	20240701	135900	58243480	15610	15610	15610	15610	0
353	20240701	135800	58243480	15610	15610	15610	15610	0
354	20240701	135700	58243480	15610	15610	15610	15610	0
355	20240701	135600	58243480	15610	15610	15610	15610	0
356	20240701	135500	58243480	15610	15610	15610	15610	0
357	20240701	135400	58243480	15610	15610	15610	15610	0
358	20240701	135300	58243480	15610	15610	15610	15610	0
359	20240701	135200	58243480	15610	15610	15610	15610	8
360	20240701	135100	58118600	15630	15630	15630	15630	0
361	20240701	135000	58118600	15630	15630	15630	15630	0
362	20240701	134900	58118600	15630	15630	15630	15630	0
363	20240701	134800	58118600	15630	15630	15630	15630	0
364	20240701	134700	58118600	15630	15630	15630	15630	0
365	20240701	134600	58118600	15630	15630	15630	15630	0
366	20240701	134500	58118600	15630	15630	15630	15630	0
367	20240701	134400	58118600	15630	15630	15630	15630	0
368	20240701	134300	58118600	15630	15630	15630	15630	0
369	20240701	134200	58118600	15630	15630	15630	15630	0
370	20240701	134100	58118600	15630	15630	15630	15630	0
371	20240701	134000	58118600	15630	15630	15630	15630	0
372	20240701	133900	58118600	15630	15630	15630	15630	0
373	20240701	133800	58118600	15630	15630	15630	15630	0
374	20240701	133700	58118600	15630	15630	15630	15630	0
375	20240701	133600	58118600	15630	15630	15630	15630	0
376	20240701	133500	58118600	15630	15630	15630	15630	0
377	20240701	133400	58118600	15630	15630	15630	15630	0
378	20240701	133300	58118600	15630	15630	15630	15630	0
379	20240701	133200	58118600	15630	15630	15630	15630	16
380	20240701	133100	57868520	15630	15630	15630	15630	0
381	20240701	133000	57868520	15630	15630	15630	15630	0
382	20240701	132900	57868520	15630	15630	15630	15630	0
383	20240701	132800	57868520	15630	15630	15630	15630	0
384	20240701	132700	57868520	15630	15630	15630	15630	0
385	20240701	132600	57868520	15630	15630	15630	15630	0
386	20240701	132500	57868520	15630	15630	15630	15630	0
387	20240701	132400	57868520	15630	15630	15630	15630	0
388	20240701	132300	57868520	15630	15630	15630	15630	0
389	20240701	132200	57868520	15630	15630	15630	15630	0
390	20240701	132100	57868520	15630	15630	15630	15630	16
391	20240701	132000	57618440	15630	15630	15630	15630	0
392	20240701	131900	57618440	15630	15630	15630	15630	0
393	20240701	131800	57618440	15630	15630	15630	15630	0
394	20240701	131700	57618440	15630	15630	15630	15630	0
395	20240701	131600	57618440	15630	15630	15630	15630	0
396	20240701	131500	57618440	15630	15630	15630	15630	0
397	20240701	131400	57618440	15630	15630	15630	15630	0
398	20240701	131300	57618440	15630	15630	15630	15630	0
399	20240701	131200	57618440	15630	15630	15630	15630	0
400	20240701	131100	57618440	15630	15630	15630	15630	0
401	20240701	131000	57618440	15630	15630	15630	15630	0
402	20240701	130900	57618440	15630	15630	15630	15630	0
403	20240701	130800	57618440	15630	15630	15630	15630	0
404	20240701	130700	57618440	15630	15630	15630	15630	0
405	20240701	130600	57618440	15630	15630	15630	15630	0
406	20240701	130500	57618440	15630	15630	15630	15630	0
407	20240701	130400	57618440	15630	15630	15630	15630	20
408	20240701	130300	57305840	15630	15630	15630	15630	0
409	20240701	130200	57305840	15630	15630	15630	15630	0
410	20240701	130100	57305840	15630	15630	15630	15630	0
411	20240701	130000	57305840	15630	15630	15630	15630	0
412	20240701	125900	57305840	15630	15630	15630	15630	0
413	20240701	125800	57305840	15630	15630	15630	15630	0
414	20240701	125700	57305840	15630	15630	15630	15630	0
415	20240701	125600	57305840	15630	15630	15630	15630	0
416	20240701	125500	57305840	15630	15630	15630	15630	44
417	20240701	125400	56618120	15630	15630	15630	15630	0
418	20240701	125300	56618120	15630	15630	15630	15630	7
419	20240701	125200	56508710	15620	15620	15620	15620	0
420	20240701	125100	56508710	15620	15620	15620	15620	0
421	20240701	125000	56508710	15620	15620	15620	15620	0
422	20240701	124900	56508710	15620	15620	15620	15620	0
423	20240701	124800	56508710	15620	15620	15620	15620	0
424	20240701	124700	56508710	15620	15620	15620	15620	0
425	20240701	124600	56508710	15620	15620	15620	15620	0
426	20240701	124500	56508710	15620	15620	15620	15620	0
427	20240701	124400	56508710	15620	15620	15620	15620	0
428	20240701	124300	56508710	15620	15620	15620	15620	0
429	20240701	124200	56508710	15620	15620	15620	15620	6
430	20240701	124100	56414990	15620	15620	15620	15620	0
431	20240701	124000	56414990	15620	15620	15620	15620	0
432	20240701	123900	56414990	15620	15620	15620	15620	0
433	20240701	123800	56414990	15620	15620	15620	15620	0
434	20240701	123700	56414990	15620	15620	15620	15620	0
435	20240701	123600	56414990	15620	15620	15620	15620	0
436	20240701	123500	56414990	15620	15620	15620	15620	0
437	20240701	123400	56414990	15620	15620	15620	15620	0
438	20240701	123300	56414990	15620	15620	15620	15620	0
439	20240701	123200	56414990	15620	15620	15620	15620	5
440	20240701	123100	56336890	15600	15600	15600	15600	0
441	20240701	123000	56336890	15600	15600	15600	15600	0
442	20240701	122900	56336890	15600	15600	15600	15600	0
443	20240701	122800	56336890	15600	15600	15600	15600	0
444	20240701	122700	56336890	15600	15600	15600	15600	0
445	20240701	122600	56336890	15600	15600	15600	15600	0
446	20240701	122500	56336890	15600	15600	15600	15600	0
447	20240701	122400	56336890	15600	15600	15600	15600	0
448	20240701	122300	56336890	15600	15600	15600	15600	0
449	20240701	122200	56336890	15600	15600	15600	15600	0
450	20240701	122100	56336890	15600	15600	15600	15600	0
451	20240701	122000	56336890	15600	15600	15600	15600	0
452	20240701	121900	56336890	15600	15600	15600	15600	0
453	20240701	121800	56336890	15600	15600	15600	15600	0
454	20240701	121700	56336890	15600	15600	15600	15600	0
455	20240701	121600	56336890	15600	15600	15600	15600	0
456	20240701	121500	56336890	15600	15600	15600	15600	0
457	20240701	121400	56336890	15600	15600	15600	15600	0
458	20240701	121300	56336890	15600	15600	15600	15600	0
459	20240701	121200	56336890	15600	15600	15600	15600	0
460	20240701	121100	56336890	15600	15600	15600	15600	0
461	20240701	121000	56336890	15600	15600	15600	15600	3
462	20240701	120900	56290090	15600	15600	15600	15600	0
463	20240701	120800	56290090	15600	15600	15600	15600	0
464	20240701	120700	56290090	15600	15600	15600	15600	0
465	20240701	120600	56290090	15600	15600	15600	15600	0
466	20240701	120500	56290090	15600	15600	15600	15600	0
467	20240701	120400	56290090	15600	15600	15600	15600	0
468	20240701	120300	56290090	15600	15600	15600	15600	0
469	20240701	120200	56290090	15600	15600	15600	15600	0
470	20240701	120100	56290090	15600	15600	15600	15600	0
471	20240701	120000	56290090	15600	15600	15600	15600	2
472	20240701	115900	56258890	15600	15600	15600	15600	2
473	20240701	115800	56227690	15600	15600	15600	15600	1
474	20240701	115700	56212090	15600	15600	15600	15600	1
475	20240701	115600	56196490	15600	15600	15600	15600	2
476	20240701	115500	56165290	15600	15500	15600	15500	453
477	20240701	115400	49142690	15500	15500	15500	15500	0
478	20240701	115300	49142690	15500	15500	15500	15500	0
479	20240701	115200	49142690	15500	15500	15500	15500	0
480	20240701	115100	49142690	15500	15500	15500	15500	0
481	20240701	115000	49142690	15500	15500	15500	15500	0
482	20240701	114900	49142690	15500	15500	15500	15500	0
483	20240701	114800	49142690	15500	15500	15500	15500	0
484	20240701	114700	49142690	15500	15500	15500	15500	0
485	20240701	114600	49142690	15500	15500	15500	15500	1
486	20240701	114500	49127190	15500	15500	15500	15500	1
487	20240701	114400	49111690	15500	15490	15500	15490	132
488	20240701	114300	47066700	15490	15490	15490	15490	0
489	20240701	114200	47066700	15490	15490	15490	15490	0
490	20240701	114100	47066700	15490	15490	15490	15490	0
491	20240701	114000	47066700	15490	15490	15490	15490	0
492	20240701	113900	47066700	15490	15490	15490	15490	1
493	20240701	113800	47051210	15490	15490	15490	15490	1
494	20240701	113700	47035720	15490	15490	15490	15490	0
495	20240701	113600	47035720	15490	15490	15490	15490	2
496	20240701	113500	47004740	15490	15490	15490	15490	2
497	20240701	113400	46973760	15490	15490	15490	15490	1
498	20240701	113300	46958270	15490	15490	15490	15490	3
499	20240701	113200	46911800	15490	15490	15490	15490	191
500	20240701	113100	43953210	15490	15470	15490	15470	394
501	20240701	113000	37854370	15470	15470	15470	15470	0
502	20240701	112900	37854370	15470	15470	15470	15470	0
503	20240701	112800	37854370	15470	15470	15470	15470	0
504	20240701	112700	37854370	15470	15470	15470	15470	0
505	20240701	112600	37854370	15470	15470	15470	15470	0
506	20240701	112500	37854370	15470	15470	15470	15470	0
507	20240701	112400	37854370	15470	15470	15470	15470	1
508	20240701	112300	37838900	15440	15440	15440	15440	0
509	20240701	112200	37838900	15440	15440	15440	15440	0
510	20240701	112100	37838900	15440	15440	15440	15440	0
511	20240701	112000	37838900	15440	15440	15440	15440	0
512	20240701	111900	37838900	15440	15440	15440	15440	0
513	20240701	111800	37838900	15440	15440	15440	15440	0
514	20240701	111700	37838900	15440	15440	15440	15440	61
515	20240701	111600	36897060	15450	15450	15450	15450	7
516	20240701	111500	36788910	15440	15440	15440	15440	1
517	20240701	111400	36773470	15450	15450	15450	15450	0
518	20240701	111300	36773470	15450	15450	15450	15450	0
519	20240701	111200	36773470	15450	15450	15450	15450	0
520	20240701	111100	36773470	15450	15450	15450	15450	0
521	20240701	111000	36773470	15450	15450	15450	15450	0
522	20240701	110900	36773470	15450	15450	15450	15450	0
523	20240701	110800	36773470	15450	15450	15450	15450	0
524	20240701	110700	36773470	15450	15450	15450	15450	0
525	20240701	110600	36773470	15450	15450	15450	15450	101
526	20240701	110500	35213020	15470	15470	15470	15470	0
527	20240701	110400	35213020	15470	15470	15470	15470	0
528	20240701	110300	35213020	15470	15470	15470	15470	0
529	20240701	110200	35213020	15470	15470	15470	15470	0
530	20240701	110100	35213020	15470	15470	15470	15470	0
531	20240701	110000	35213020	15470	15470	15470	15470	50
532	20240701	105900	34439520	15470	15470	15470	15470	0
533	20240701	105800	34439520	15470	15470	15470	15470	0
534	20240701	105700	34439520	15470	15460	15470	15460	6
535	20240701	105600	34346710	15430	15430	15430	15430	0
536	20240701	105500	34346710	15430	15430	15430	15430	1
537	20240701	105400	34331280	15470	15470	15470	15470	0
538	20240701	105300	34331280	15470	15470	15470	15470	1
539	20240701	105200	34315810	15470	15450	15470	15450	20
540	20240701	105100	34006430	15430	15430	15430	15430	0
541	20240701	105000	34006430	15430	15430	15430	15430	0
542	20240701	104900	34006430	15430	15430	15430	15430	0
543	20240701	104800	34006430	15430	15430	15430	15430	0
544	20240701	104700	34006430	15430	15430	15430	15430	0
545	20240701	104600	34006430	15430	15430	15430	15430	0
546	20240701	104500	34006430	15430	15430	15430	15430	0
547	20240701	104400	34006430	15430	15430	15430	15430	0
548	20240701	104300	34006430	15430	15430	15430	15430	0
549	20240701	104200	34006430	15430	15430	15430	15430	3
550	20240701	104100	33960140	15430	15430	15430	15430	0
551	20240701	104000	33960140	15430	15430	15430	15430	0
552	20240701	103900	33960140	15430	15430	15430	15430	0
553	20240701	103800	33960140	15430	15430	15430	15430	0
554	20240701	103700	33960140	15430	15430	15430	15430	0
555	20240701	103600	33960140	15430	15430	15430	15430	0
556	20240701	103500	33960140	15430	15430	15430	15430	0
557	20240701	103400	33960140	15430	15430	15430	15430	0
558	20240701	103300	33960140	15430	15430	15430	15430	0
559	20240701	103200	33960140	15430	15430	15430	15430	0
560	20240701	103100	33960140	15430	15430	15430	15430	92
561	20240701	103000	32540580	15430	15430	15430	15430	0
562	20240701	102900	32540580	15430	15430	15430	15430	0
563	20240701	102800	32540580	15430	15430	15430	15430	0
564	20240701	102700	32540580	15430	15430	15430	15430	0
565	20240701	102600	32540580	15430	15430	15430	15430	0
566	20240701	102500	32540580	15430	15430	15430	15430	1
567	20240701	102400	32525150	15400	15400	15400	15400	1
568	20240701	102300	32509750	15400	15400	15400	15400	0
569	20240701	102200	32509750	15400	15400	15400	15400	10
570	20240701	102100	32355750	15410	15410	15410	15410	21
571	20240701	102000	32032140	15430	15430	15430	15430	0
572	20240701	101900	32032140	15430	15430	15430	15430	10
573	20240701	101800	31877840	15490	15490	15490	15490	0
574	20240701	101700	31877840	15490	15490	15490	15490	0
575	20240701	101600	31877840	15490	15490	15490	15490	0
576	20240701	101500	31877840	15490	15490	15490	15490	0
577	20240701	101400	31877840	15490	15490	15490	15490	0
578	20240701	101300	31877840	15490	15490	15490	15490	0
579	20240701	101200	31877840	15490	15490	15490	15490	0
580	20240701	101100	31877840	15490	15490	15490	15490	0
581	20240701	101000	31877840	15490	15420	15490	15380	349
582	20240701	100900	26502840	15420	15430	15430	15420	223
583	20240701	100800	23062650	15430	15430	15430	15430	10
584	20240701	100700	22908350	15470	15470	15470	15470	1
585	20240701	100600	22892880	15440	15440	15440	15440	0
586	20240701	100500	22892880	15440	15440	15440	15440	0
587	20240701	100400	22892880	15440	15450	15450	15440	37
588	20240701	100300	22321590	15450	15450	15450	15450	0
589	20240701	100200	22321590	15450	15460	15460	15450	65
590	20240701	100100	21317030	15470	15470	15470	15470	0
591	20240701	100000	21317030	15470	15470	15470	15470	1
592	20240701	095900	21301560	15470	15470	15470	15470	26
593	20240701	095800	20899340	15470	15470	15470	15470	0
594	20240701	095700	20899340	15470	15480	15480	15470	174
595	20240701	095600	18207360	15470	15470	15470	15470	0
596	20240701	095500	18207360	15470	15470	15470	15470	0
597	20240701	095400	18207360	15470	15470	15470	15470	0
598	20240701	095300	18207360	15470	15470	15470	15470	0
599	20240701	095200	18207360	15470	15470	15470	15470	0
600	20240701	095100	18207360	15470	15470	15470	15470	0
601	20240701	095000	18207360	15470	15470	15470	15470	0
602	20240701	094900	18207360	15470	15470	15470	15470	0
603	20240701	094800	18207360	15470	15470	15470	15470	0
604	20240701	094700	18207360	15470	15470	15470	15470	0
605	20240701	094600	18207360	15470	15470	15470	15470	0
606	20240701	094500	18207360	15470	15470	15470	15470	0
607	20240701	094400	18207360	15470	15460	15470	15460	73
608	20240701	094300	17078550	15460	15460	15460	15460	40
609	20240701	094200	16460150	15460	15460	15460	15460	0
610	20240701	094100	16460150	15460	15460	15460	15460	0
611	20240701	094000	16460150	15460	15460	15460	15450	23
612	20240701	093900	16104580	15460	15460	15460	15460	0
613	20240701	093800	16104580	15460	15460	15460	15460	0
614	20240701	093700	16104580	15460	15460	15460	15460	50
615	20240701	093600	15331580	15470	15470	15470	15470	15
616	20240701	093500	15099530	15500	15500	15500	15500	0
617	20240701	093400	15099530	15500	15500	15500	15500	0
618	20240701	093300	15099530	15500	15500	15500	15500	0
619	20240701	093200	15099530	15500	15500	15500	15500	0
620	20240701	093100	15099530	15500	15500	15500	15500	0
621	20240701	093000	15099530	15500	15500	15500	15500	4
622	20240701	092900	15037530	15500	15500	15500	15500	0
623	20240701	092800	15037530	15500	15500	15500	15500	0
624	20240701	092700	15037530	15500	15500	15500	15500	0
625	20240701	092600	15037530	15500	15500	15500	15500	0
626	20240701	092500	15037530	15500	15500	15500	15500	0
627	20240701	092400	15037530	15500	15480	15500	15480	221
628	20240701	092300	11615630	15490	15500	15500	15490	180
629	20240701	092200	8827230	15450	15450	15450	15450	0
630	20240701	092100	8827230	15450	15450	15450	15450	0
631	20240701	092000	8827230	15450	15450	15450	15450	0
632	20240701	091900	8827230	15450	15450	15450	15450	0
633	20240701	091800	8827230	15450	15450	15450	15450	0
634	20240701	091700	8827230	15450	15450	15450	15450	0
635	20240701	091600	8827230	15450	15450	15450	15450	0
636	20240701	091500	8827230	15450	15450	15450	15430	83
637	20240701	091400	7544900	15450	15500	15540	15450	122
638	20240701	091300	5658720	15500	15500	15500	15500	0
639	20240701	091200	5658720	15500	15500	15500	15500	100
640	20240701	091100	4108720	15500	15500	15500	15500	0
641	20240701	091000	4108720	15500	15530	15530	15500	50
642	20240701	090900	3333600	15530	15530	15530	15530	0
643	20240701	090800	3333600	15530	15530	15530	15530	9
644	20240701	090700	3193830	15530	15530	15530	15530	51
645	20240701	090600	2401800	15600	15600	15600	15600	12
646	20240701	090500	2214600	15600	15600	15600	15600	34
647	20240701	090400	1684200	15600	15600	15600	15600	0
648	20240701	090300	1684200	15600	15600	15600	15600	0
649	20240701	090200	1684200	15600	15600	15600	15600	12
650	20240701	090100	1497000	15540	15540	15600	15540	22
651	20240701	090000	1154400	15600	15600	15600	15600	74