KissMeData/003090/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183900	501988570	15650	15650	15650	15650	1059
3	20240702	183800	501988570	15650	15650	15650	15650	0
4	20240702	183700	501988570	15650	15650	15650	15650	0
5	20240702	183600	501988570	15650	15650	15650	15650	0
6	20240702	183500	501988570	15650	15650	15650	15650	0
7	20240702	183400	501988570	15650	15650	15650	15650	0
8	20240702	183300	501988570	15650	15650	15650	15650	0
9	20240702	183200	501988570	15650	15650	15650	15650	0
10	20240702	183100	501988570	15650	15650	15650	15650	0
11	20240702	183000	501988570	15650	15650	15650	15650	0
12	20240702	182900	501988570	15650	15650	15650	15650	0
13	20240702	182800	501988570	15650	15650	15650	15650	0
14	20240702	182700	501988570	15650	15650	15650	15650	0
15	20240702	182600	501988570	15650	15650	15650	15650	0
16	20240702	182500	501988570	15650	15650	15650	15650	0
17	20240702	182400	501988570	15650	15650	15650	15650	0
18	20240702	182300	501988570	15650	15650	15650	15650	0
19	20240702	182200	501988570	15650	15650	15650	15650	0
20	20240702	182100	501988570	15650	15650	15650	15650	0
21	20240702	182000	501988570	15650	15650	15650	15650	0
22	20240702	181900	501988570	15650	15650	15650	15650	0
23	20240702	181800	501988570	15650	15650	15650	15650	0
24	20240702	181700	501988570	15650	15650	15650	15650	0
25	20240702	181600	501988570	15650	15650	15650	15650	0
26	20240702	181500	501988570	15650	15650	15650	15650	0
27	20240702	181400	501988570	15650	15650	15650	15650	0
28	20240702	181300	501988570	15650	15650	15650	15650	0
29	20240702	181200	501988570	15650	15650	15650	15650	0
30	20240702	181100	501988570	15650	15650	15650	15650	0
31	20240702	181000	501988570	15650	15650	15650	15650	0
32	20240702	180900	501988570	15650	15650	15650	15650	1059
33	20240702	180800	501988570	15650	15650	15650	15650	0
34	20240702	180700	501988570	15650	15650	15650	15650	0
35	20240702	180600	501988570	15650	15650	15650	15650	0
36	20240702	180500	501988570	15650	15650	15650	15650	0
37	20240702	180400	501988570	15650	15650	15650	15650	0
38	20240702	180300	501988570	15650	15650	15650	15650	0
39	20240702	180200	501988570	15650	15650	15650	15650	0
40	20240702	180100	501988570	15650	15650	15650	15650	0
41	20240702	180000	501988570	15650	15650	15650	15650	0
42	20240702	175900	501988570	15650	15650	15650	15650	0
43	20240702	175800	501988570	15650	15650	15650	15650	0
44	20240702	175700	501988570	15650	15650	15650	15650	0
45	20240702	175600	501988570	15650	15650	15650	15650	0
46	20240702	175500	501988570	15650	15650	15650	15650	0
47	20240702	175400	501988570	15650	15650	15650	15650	0
48	20240702	175300	501988570	15650	15650	15650	15650	0
49	20240702	175200	501988570	15650	15650	15650	15650	0
50	20240702	175100	501988570	15650	15650	15650	15650	0
51	20240702	175000	501988570	15650	15650	15650	15650	0
52	20240702	174900	501988570	15650	15650	15650	15650	0
53	20240702	174800	501988570	15650	15650	15650	15650	0
54	20240702	174700	501988570	15650	15650	15650	15650	0
55	20240702	174600	501988570	15650	15650	15650	15650	0
56	20240702	174500	501988570	15650	15650	15650	15650	0
57	20240702	174400	501988570	15650	15650	15650	15650	0
58	20240702	174300	501988570	15650	15650	15650	15650	0
59	20240702	174200	501988570	15650	15650	15650	15650	0
60	20240702	174100	501988570	15650	15650	15650	15650	0
61	20240702	174000	501988570	15650	15650	15650	15650	0
62	20240702	173900	501988570	15650	15650	15650	15650	1059
63	20240702	173800	501988570	15650	15650	15650	15650	0
64	20240702	173700	501988570	15650	15650	15650	15650	0
65	20240702	173600	501988570	15650	15650	15650	15650	0
66	20240702	173500	501988570	15650	15650	15650	15650	0
67	20240702	173400	501988570	15650	15650	15650	15650	0
68	20240702	173300	501988570	15650	15650	15650	15650	0
69	20240702	173200	501988570	15650	15650	15650	15650	0
70	20240702	173100	501988570	15650	15650	15650	15650	0
71	20240702	173000	501988570	15650	15650	15650	15650	0
72	20240702	172900	501988570	15650	15650	15650	15650	0
73	20240702	172800	501988570	15650	15650	15650	15650	0
74	20240702	172700	501988570	15650	15650	15650	15650	0
75	20240702	172600	501988570	15650	15650	15650	15650	0
76	20240702	172500	501988570	15650	15650	15650	15650	0
77	20240702	172400	501988570	15650	15650	15650	15650	0
78	20240702	172300	501988570	15650	15650	15650	15650	0
79	20240702	172200	501988570	15650	15650	15650	15650	0
80	20240702	172100	501988570	15650	15650	15650	15650	0
81	20240702	172000	501988570	15650	15650	15650	15650	0
82	20240702	171900	501988570	15650	15650	15650	15650	0
83	20240702	171800	501988570	15650	15650	15650	15650	0
84	20240702	171700	501988570	15650	15650	15650	15650	0
85	20240702	171600	501988570	15650	15650	15650	15650	0
86	20240702	171500	501988570	15650	15650	15650	15650	0
87	20240702	171400	501988570	15650	15650	15650	15650	0
88	20240702	171300	501988570	15650	15650	15650	15650	0
89	20240702	171200	501988570	15650	15650	15650	15650	0
90	20240702	171100	501988570	15650	15650	15650	15650	0
91	20240702	171000	501988570	15650	15650	15650	15650	0
92	20240702	170900	501988570	15650	15650	15650	15650	1059
93	20240702	170800	501988570	15650	15650	15650	15650	0
94	20240702	170700	501988570	15650	15650	15650	15650	0
95	20240702	170600	501988570	15650	15650	15650	15650	0
96	20240702	170500	501988570	15650	15650	15650	15650	0
97	20240702	170400	501988570	15650	15650	15650	15650	0
98	20240702	170300	501988570	15650	15650	15650	15650	0
99	20240702	170200	501988570	15650	15650	15650	15650	0
100	20240702	170100	501988570	15650	15650	15650	15650	0
101	20240702	170000	501988570	15650	15650	15650	15650	0
102	20240702	165900	501988570	15650	15650	15650	15650	0
103	20240702	165800	501988570	15650	15650	15650	15650	0
104	20240702	165700	501988570	15650	15650	15650	15650	0
105	20240702	165600	501988570	15650	15650	15650	15650	0
106	20240702	165500	501988570	15650	15650	15650	15650	0
107	20240702	165400	501988570	15650	15650	15650	15650	0
108	20240702	165300	501988570	15650	15650	15650	15650	0
109	20240702	165200	501988570	15650	15650	15650	15650	0
110	20240702	165100	501988570	15650	15650	15650	15650	0
111	20240702	165000	501988570	15650	15650	15650	15650	0
112	20240702	164900	501988570	15650	15650	15650	15650	0
113	20240702	164800	501988570	15650	15650	15650	15650	0
114	20240702	164700	501988570	15650	15650	15650	15650	0
115	20240702	164600	501988570	15650	15650	15650	15650	0
116	20240702	164500	501988570	15650	15650	15650	15650	0
117	20240702	164400	501988570	15650	15650	15650	15650	0
118	20240702	164300	501988570	15650	15650	15650	15650	0
119	20240702	164200	501988570	15650	15650	15650	15650	0
120	20240702	164100	501988570	15650	15650	15650	15650	0
121	20240702	164000	501988570	15650	15650	15650	15650	0
122	20240702	163900	501988570	15650	15650	15650	15650	1059
123	20240702	163800	501988570	15650	15650	15650	15650	0
124	20240702	163700	501988570	15650	15650	15650	15650	0
125	20240702	163600	501988570	15650	15650	15650	15650	0
126	20240702	163500	501988570	15650	15650	15650	15650	0
127	20240702	163400	501988570	15650	15650	15650	15650	0
128	20240702	163300	501988570	15650	15650	15650	15650	0
129	20240702	163200	501988570	15650	15650	15650	15650	0
130	20240702	163100	501988570	15650	15650	15650	15650	0
131	20240702	163000	501988570	15650	15650	15650	15650	0
132	20240702	162900	501988570	15650	15650	15650	15650	0
133	20240702	162800	501988570	15650	15650	15650	15650	0
134	20240702	162700	501988570	15650	15650	15650	15650	0
135	20240702	162600	501988570	15650	15650	15650	15650	0
136	20240702	162500	501988570	15650	15650	15650	15650	0
137	20240702	162400	501988570	15650	15650	15650	15650	0
138	20240702	162300	501988570	15650	15650	15650	15650	0
139	20240702	162200	501988570	15650	15650	15650	15650	0
140	20240702	162100	501988570	15650	15650	15650	15650	0
141	20240702	162000	501988570	15650	15650	15650	15650	0
142	20240702	161900	501988570	15650	15650	15650	15650	0
143	20240702	161800	501988570	15650	15650	15650	15650	0
144	20240702	161700	501988570	15650	15650	15650	15650	0
145	20240702	161600	501988570	15650	15650	15650	15650	0
146	20240702	161500	501988570	15650	15650	15650	15650	0
147	20240702	161400	501988570	15650	15650	15650	15650	0
148	20240702	161300	501988570	15650	15650	15650	15650	0
149	20240702	161200	501988570	15650	15650	15650	15650	0
150	20240702	161100	501988570	15650	15650	15650	15650	0
151	20240702	161000	501988570	15650	15650	15650	15650	0
152	20240702	160900	501988570	15650	15650	15650	15650	1059
153	20240702	160800	501988570	15650	15650	15650	15650	0
154	20240702	160700	501988570	15650	15650	15650	15650	0
155	20240702	160600	501988570	15650	15650	15650	15650	0
156	20240702	160500	501988570	15650	15650	15650	15650	0
157	20240702	160400	501988570	15650	15650	15650	15650	0
158	20240702	160300	501988570	15650	15650	15650	15650	0
159	20240702	160200	501988570	15650	15650	15650	15650	0
160	20240702	160100	501988570	15650	15650	15650	15650	0
161	20240702	160000	501988570	15650	15650	15650	15650	0
162	20240702	155900	501988570	15650	15650	15650	15650	0
163	20240702	155800	501988570	15650	15650	15650	15650	0
164	20240702	155700	501988570	15650	15650	15650	15650	0
165	20240702	155600	501988570	15650	15650	15650	15650	0
166	20240702	155500	501988570	15650	15650	15650	15650	0
167	20240702	155400	501988570	15650	15650	15650	15650	0
168	20240702	155300	501988570	15650	15650	15650	15650	0
169	20240702	155200	501988570	15650	15650	15650	15650	0
170	20240702	155100	501988570	15650	15650	15650	15650	0
171	20240702	155000	501988570	15650	15650	15650	15650	0
172	20240702	154900	501988570	15650	15650	15650	15650	0
173	20240702	154800	501988570	15650	15650	15650	15650	0
174	20240702	154700	501988570	15650	15650	15650	15650	0
175	20240702	154600	501988570	15650	15650	15650	15650	0
176	20240702	154500	501988570	15650	15650	15650	15650	0
177	20240702	154400	501988570	15650	15650	15650	15650	0
178	20240702	154300	501988570	15650	15650	15650	15650	0
179	20240702	154200	501988570	15650	15650	15650	15650	0
180	20240702	154100	501988570	15650	15650	15650	15650	0
181	20240702	154000	501988570	15650	15650	15650	15650	0
182	20240702	153900	501988570	15650	15650	15650	15650	1059
183	20240702	153800	501988570	15650	15650	15650	15650	0
184	20240702	153700	501988570	15650	15650	15650	15650	0
185	20240702	153600	501988570	15650	15650	15650	15650	0
186	20240702	153500	501988570	15650	15650	15650	15650	0
187	20240702	153400	501988570	15650	15650	15650	15650	0
188	20240702	153300	501988570	15650	15650	15650	15650	0
189	20240702	153200	501988570	15650	15650	15650	15650	0
190	20240702	153100	501988570	15650	15650	15650	15650	0
191	20240702	153000	501988570	15650	15650	15650	15650	1059
192	20240702	152900	485415220	15760	15760	15760	15760	0
193	20240702	152800	485415220	15760	15760	15760	15760	0
194	20240702	152700	485415220	15760	15760	15760	15760	0
195	20240702	152600	485415220	15760	15760	15760	15760	0
196	20240702	152500	485415220	15760	15760	15760	15760	0
197	20240702	152400	485415220	15760	15760	15760	15760	0
198	20240702	152300	485415220	15760	15760	15760	15760	0
199	20240702	152200	485415220	15760	15760	15760	15760	0
200	20240702	152100	485415220	15760	15760	15760	15760	0
201	20240702	152000	485415220	15760	15760	15760	15760	0
202	20240702	151900	485415220	15760	15720	15760	15670	148
203	20240702	151800	483086750	15720	15790	15790	15680	110
204	20240702	151700	481353270	15790	15780	15790	15770	199
205	20240702	151600	478214620	15780	15780	15780	15770	148
206	20240702	151500	475879360	15780	15760	15780	15760	197
207	20240702	151400	472771410	15760	15770	15770	15750	180
208	20240702	151300	469934190	15770	15760	15770	15730	120
209	20240702	151200	468043930	15760	15760	15760	15730	176
210	20240702	151100	465271830	15760	15750	15760	15730	126
211	20240702	151000	463287310	15750	15720	15760	15720	196
212	20240702	150900	460199970	15750	15730	15760	15730	225
213	20240702	150800	456656560	15730	15720	15760	15720	148
214	20240702	150700	454326460	15760	15760	15770	15710	419
215	20240702	150600	447729790	15760	15740	15760	15740	82
216	20240702	150500	446438680	15730	15730	15740	15720	212
217	20240702	150400	443104540	15730	15700	15730	15700	56
218	20240702	150300	442224770	15690	15740	15740	15680	714
219	20240702	150200	431012860	15740	15760	15760	15730	88
220	20240702	150100	429627760	15760	15760	15760	15720	155
221	20240702	150000	427187170	15740	15730	15760	15730	143
222	20240702	145900	424935450	15730	15760	15760	15720	139
223	20240702	145800	422746940	15760	15780	15780	15720	357
224	20240702	145700	417128440	15780	15790	15790	15740	257
225	20240702	145600	413079680	15790	15800	15800	15750	193
226	20240702	145500	410036230	15800	15790	15800	15770	173
227	20240702	145400	407305840	15790	15820	15820	15760	468
228	20240702	145300	399921600	15820	15770	15830	15760	192
229	20240702	145200	396892030	15840	15780	15840	15760	174
230	20240702	145100	394145590	15790	15800	15840	15790	615
231	20240702	145000	384430410	15800	15790	15800	15780	113
232	20240702	144900	382646180	15780	15750	15780	15750	193
233	20240702	144800	379604340	15750	15770	15770	15740	349
234	20240702	144700	374108940	15770	15760	15770	15760	188
235	20240702	144600	371145460	15760	15770	15770	15760	83
236	20240702	144500	369836970	15780	15760	15780	15760	121
237	20240702	144400	367929140	15760	15740	15760	15720	74
238	20240702	144300	366764050	15710	15680	15740	15680	73
239	20240702	144200	365618260	15680	15690	15690	15670	450
240	20240702	144100	358562490	15690	15740	15750	15690	457
241	20240702	144000	351381910	15740	15720	15740	15700	251
242	20240702	143900	347435850	15730	15710	15730	15680	152
243	20240702	143800	345048850	15700	15700	15700	15700	42
244	20240702	143700	344389450	15700	15700	15700	15680	210
245	20240702	143600	341093340	15700	15690	15700	15680	85
246	20240702	143500	339759510	15690	15680	15690	15680	297
247	20240702	143400	335099860	15680	15660	15680	15660	109
248	20240702	143300	333391540	15660	15680	15680	15660	38
249	20240702	143200	332795810	15680	15610	15680	15610	621
250	20240702	143100	323067320	15610	15620	15620	15600	74
251	20240702	143000	321912250	15620	15610	15620	15600	40
252	20240702	142900	321287610	15610	15610	15610	15600	37
253	20240702	142800	320710120	15610	15610	15610	15570	41
254	20240702	142700	320070520	15590	15600	15610	15590	39
255	20240702	142600	319462000	15600	15620	15620	15590	142
256	20240702	142500	317245640	15630	15630	15630	15610	13
257	20240702	142400	317042490	15620	15610	15620	15610	59
258	20240702	142300	316120990	15610	15610	15620	15600	31
259	20240702	142200	315636970	15630	15610	15630	15600	46
260	20240702	142100	314918810	15620	15610	15620	15610	60
261	20240702	142000	313982040	15610	15610	15620	15610	21
262	20240702	141900	313654150	15620	15630	15630	15600	44
263	20240702	141800	312967240	15600	15620	15630	15600	54
264	20240702	141700	312124340	15620	15620	15620	15610	28
265	20240702	141600	311687130	15610	15620	15620	15610	27
266	20240702	141500	311265480	15620	15610	15620	15610	70
267	20240702	141400	310172590	15600	15610	15620	15600	18
268	20240702	141300	309891500	15610	15620	15620	15600	42
269	20240702	141200	309235880	15610	15610	15620	15610	19
270	20240702	141100	308939230	15620	15630	15640	15610	72
271	20240702	141000	307814520	15620	15620	15640	15620	28
272	20240702	140900	307376840	15630	15620	15630	15590	629
273	20240702	140800	297569500	15630	15620	15630	15610	48
274	20240702	140700	296819660	15610	15620	15620	15600	22
275	20240702	140600	296476220	15620	15640	15640	15600	362
276	20240702	140500	290824710	15630	15650	15650	15630	26
277	20240702	140400	290418120	15630	15650	15650	15630	42
278	20240702	140300	289761470	15650	15640	15650	15640	34
279	20240702	140200	289229670	15640	15640	15650	15640	24
280	20240702	140100	288854270	15640	15650	15650	15630	72
281	20240702	140000	287728470	15640	15620	15640	15610	38
282	20240702	135900	287134930	15620	15620	15620	15620	14
283	20240702	135800	286916250	15620	15610	15620	15610	45
284	20240702	135700	286213430	15620	15620	15620	15620	21
285	20240702	135600	285885410	15620	15640	15640	15620	61
286	20240702	135500	284932190	15640	15640	15650	15640	27
287	20240702	135400	284509880	15640	15640	15650	15640	24
288	20240702	135300	284134510	15640	15640	15650	15630	34
289	20240702	135200	283602700	15650	15630	15650	15630	30
290	20240702	135100	283133490	15650	15630	15660	15620	56
291	20240702	135000	282257390	15640	15620	15660	15620	36
292	20240702	134900	281694360	15620	15620	15620	15620	28
293	20240702	134800	281257000	15620	15600	15620	15600	328
294	20240702	134700	276137020	15600	15600	15610	15600	68
295	20240702	134600	275075970	15600	15560	15610	15560	617
296	20240702	134500	265458680	15560	15550	15560	15550	197
297	20240702	134400	262394890	15550	15550	15550	15550	75
298	20240702	134300	261228640	15550	15550	15550	15550	23
299	20240702	134200	260870990	15550	15550	15550	15550	23
300	20240702	134100	260513340	15550	15540	15550	15540	26
301	20240702	134000	260109170	15550	15560	15560	15530	117
302	20240702	133900	258290650	15560	15560	15560	15540	67
303	20240702	133800	257248940	15560	15560	15570	15550	23
304	20240702	133700	256891110	15550	15540	15560	15540	26
305	20240702	133600	256486710	15560	15550	15570	15540	25
306	20240702	133500	256097790	15550	15570	15580	15550	42
307	20240702	133400	255444170	15600	15530	15600	15530	242
308	20240702	133300	251683150	15530	15530	15530	15500	135
309	20240702	133200	249589970	15530	15540	15580	15530	73
310	20240702	133100	248455670	15540	15580	15580	15530	177
311	20240702	133000	245701320	15580	15590	15590	15550	33
312	20240702	132900	245187640	15590	15530	15590	15520	90
313	20240702	132800	243786940	15530	15530	15530	15530	15
314	20240702	132700	243553990	15530	15530	15530	15520	22
315	20240702	132600	243212350	15530	15520	15530	15520	30
316	20240702	132500	242746570	15520	15510	15530	15510	19
317	20240702	132400	242451590	15530	15510	15530	15510	24
318	20240702	132300	242078910	15520	15520	15520	15500	93
319	20240702	132200	240636200	15520	15510	15530	15500	108
320	20240702	132100	238960300	15520	15510	15520	15510	31
321	20240702	132000	238479430	15510	15510	15520	15500	24
322	20240702	131900	238107180	15520	15510	15520	15500	36
323	20240702	131800	237548680	15510	15520	15520	15500	67
324	20240702	131700	236509800	15520	15510	15520	15500	26
325	20240702	131600	236106360	15510	15500	15520	15500	23
326	20240702	131500	235749540	15500	15500	15520	15500	33
327	20240702	131400	235237760	15500	15520	15520	15490	37
328	20240702	131300	234664170	15530	15520	15530	15520	34
329	20240702	131200	234136370	15530	15510	15530	15510	29
330	20240702	131100	233686220	15530	15510	15530	15510	21
331	20240702	131000	233360260	15510	15520	15520	15500	12
332	20240702	130900	233174100	15520	15460	15520	15460	52
333	20240702	130800	232367990	15490	15460	15490	15460	109
334	20240702	130700	230682150	15450	15450	15450	15450	29
335	20240702	130600	230234100	15470	15470	15470	15460	26
336	20240702	130500	229831910	15460	15430	15470	15430	5
337	20240702	130400	229754630	15430	15470	15470	15430	72
338	20240702	130300	228642210	15470	15470	15470	15470	2
339	20240702	130200	228611270	15470	15480	15490	15470	12
340	20240702	130100	228425550	15490	15490	15490	15480	23
341	20240702	130000	228069410	15490	15490	15490	15490	2
342	20240702	125900	228038430	15490	15490	15500	15490	4
343	20240702	125800	227976460	15490	15490	15490	15490	2
344	20240702	125700	227945480	15480	15480	15480	15480	1
345	20240702	125600	227930000	15500	15510	15510	15500	35
346	20240702	125500	227387480	15510	15500	15510	15500	49
347	20240702	125400	226627700	15500	15500	15500	15500	1
348	20240702	125300	226612200	15480	15440	15480	15440	31
349	20240702	125200	226132580	15470	15440	15470	15440	8
350	20240702	125100	226008980	15440	15440	15440	15440	3
351	20240702	125000	225962660	15440	15440	15440	15440	1
352	20240702	124900	225947220	15440	15440	15440	15440	2
353	20240702	124800	225916340	15450	15450	15450	15450	0
354	20240702	124700	225916340	15450	15450	15450	15450	2
355	20240702	124600	225885440	15420	15460	15460	15420	140
356	20240702	124500	223722200	15460	15460	15460	15410	336
357	20240702	124400	218536800	15470	15470	15470	15470	2
358	20240702	124300	218505860	15470	15470	15490	15470	4
359	20240702	124200	218443960	15500	15480	15500	15480	3
360	20240702	124100	218397500	15500	15450	15500	15450	158
361	20240702	124000	215955580	15450	15490	15490	15450	166
362	20240702	123900	213388400	15480	15440	15480	15440	5
363	20240702	123800	213311150	15440	15440	15440	15440	9
364	20240702	123700	213172190	15430	15440	15440	15430	6
365	20240702	123600	213079590	15440	15440	15440	15440	12
366	20240702	123500	212894310	15440	15440	15440	15440	0
367	20240702	123400	212894310	15440	15440	15440	15440	2
368	20240702	123300	212863430	15440	15490	15490	15440	180
369	20240702	123200	210078930	15490	15490	15490	15490	1
370	20240702	123100	210063440	15500	15500	15500	15500	2
371	20240702	123000	210032440	15480	15490	15490	15480	17
372	20240702	122900	209769250	15480	15480	15480	15480	49
373	20240702	122800	209010730	15480	15480	15480	15480	1
374	20240702	122700	208995250	15480	15480	15480	15480	2
375	20240702	122600	208964290	15470	15480	15480	15470	9
376	20240702	122500	208825010	15480	15480	15480	15480	2
377	20240702	122400	208794050	15480	15480	15480	15480	5
378	20240702	122300	208716650	15480	15480	15480	15480	3
379	20240702	122200	208670210	15480	15470	15480	15470	4
380	20240702	122100	208608300	15470	15480	15480	15470	6
381	20240702	122000	208515460	15480	15480	15480	15480	2
382	20240702	121900	208484500	15480	15490	15490	15480	53
383	20240702	121800	207663660	15500	15500	15500	15500	2
384	20240702	121700	207632660	15490	15500	15500	15490	5
385	20240702	121600	207555200	15500	15500	15500	15500	3
386	20240702	121500	207508700	15500	15500	15500	15500	3
387	20240702	121400	207462200	15500	15490	15500	15490	31
388	20240702	121300	206981980	15490	15490	15490	15490	3
389	20240702	121200	206935510	15490	15490	15490	15490	30
390	20240702	121100	206470810	15480	15480	15480	15480	1
391	20240702	121000	206455330	15500	15470	15500	15470	2
392	20240702	120900	206424360	15500	15500	15500	15500	0
393	20240702	120800	206424360	15500	15480	15500	15470	8
394	20240702	120700	206300450	15490	15510	15510	15480	67
395	20240702	120600	205261530	15520	15520	15520	15520	2
396	20240702	120500	205230490	15520	15500	15520	15500	4
397	20240702	120400	205168440	15490	15490	15490	15450	65
398	20240702	120300	204164050	15480	15530	15530	15480	40
399	20240702	120200	203544430	15530	15520	15530	15480	38
400	20240702	120100	202954700	15510	15460	15510	15460	135
401	20240702	120000	200864200	15460	15460	15460	15450	17
402	20240702	115900	200601420	15460	15460	15460	15460	2
403	20240702	115800	200570500	15460	15450	15460	15450	4
404	20240702	115700	200508670	15450	15450	15450	15450	2
405	20240702	115600	200477770	15450	15450	15450	15450	0
406	20240702	115500	200477770	15450	15460	15470	15450	42
407	20240702	115400	199828540	15470	15470	15470	15470	2
408	20240702	115300	199797600	15460	15450	15470	15450	8
409	20240702	115200	199673900	15470	15470	15470	15470	2
410	20240702	115100	199642960	15440	15480	15480	15440	6
411	20240702	115000	199550240	15450	15450	15480	15440	231
412	20240702	114900	195981540	15450	15470	15470	15450	91
413	20240702	114800	194575250	15490	15490	15490	15490	2
414	20240702	114700	194544270	15510	15510	15510	15510	1
415	20240702	114600	194528760	15430	15520	15520	15420	134
416	20240702	114500	192459450	15520	15520	15520	15520	2
417	20240702	114400	192428410	15460	15520	15520	15460	7
418	20240702	114300	192320070	15490	15480	15490	15470	164
419	20240702	114200	189780340	15500	15490	15500	15480	99
420	20240702	114100	188247780	15490	15490	15490	15490	2
421	20240702	114000	188216800	15490	15530	15530	15480	548
422	20240702	113900	179712250	15530	15530	15530	15530	12
423	20240702	113800	179525890	15530	15530	15530	15530	6
424	20240702	113700	179432710	15530	15530	15530	15530	3
425	20240702	113600	179386120	15530	15530	15530	15530	17
426	20240702	113500	179122110	15520	15530	15530	15520	4
427	20240702	113400	179060000	15530	15530	15530	15530	2
428	20240702	113300	179028940	15530	15530	15530	15530	12
429	20240702	113200	178842580	15530	15530	15530	15530	3
430	20240702	113100	178795990	15530	15530	15530	15530	2
431	20240702	113000	178764930	15530	15500	15530	15490	774
432	20240702	112900	166761950	15510	15510	15510	15510	2
433	20240702	112800	166730930	15500	15510	15510	15500	12
434	20240702	112700	166544850	15510	15510	15510	15510	2
435	20240702	112600	166513830	15500	15490	15500	15490	22
436	20240702	112500	166173030	15490	15500	15500	15490	29
437	20240702	112400	165723800	15490	15490	15490	15490	29
438	20240702	112300	165274590	15500	15500	15500	15500	2
439	20240702	112200	165243590	15500	15500	15500	15500	9
440	20240702	112100	165104090	15500	15500	15500	15500	1
441	20240702	112000	165088590	15500	15520	15520	15500	92
442	20240702	111900	163661660	15510	15510	15510	15510	2
443	20240702	111800	163630640	15510	15510	15510	15510	8
444	20240702	111700	163506560	15500	15500	15500	15500	2
445	20240702	111600	163475560	15500	15510	15510	15500	2
446	20240702	111500	163444550	15500	15510	15510	15500	4
447	20240702	111400	163382530	15510	15490	15510	15490	31
448	20240702	111300	162901850	15500	15500	15500	15500	44
449	20240702	111200	162219850	15500	15490	15500	15490	93
450	20240702	111100	160779050	15500	15500	15500	15500	7
451	20240702	111000	160670550	15490	15500	15500	15490	8
452	20240702	110900	160546590	15500	15500	15500	15500	0
453	20240702	110800	160546590	15500	15500	15500	15500	0
454	20240702	110700	160546590	15500	15490	15500	15490	7
455	20240702	110600	160438110	15490	15490	15490	15490	4
456	20240702	110500	160376150	15500	15490	15500	15490	8
457	20240702	110400	160252190	15500	15500	15500	15500	1
458	20240702	110300	160236690	15500	15490	15500	15490	30
459	20240702	110200	159771960	15500	15490	15500	15490	14
460	20240702	110100	159555080	15490	15490	15490	15490	1
461	20240702	110000	159539590	15490	15480	15490	15480	4
462	20240702	105900	159477640	15480	15460	15480	15460	5
463	20240702	105800	159400260	15460	15460	15460	15460	1
464	20240702	105700	159384800	15450	15450	15450	15450	0
465	20240702	105600	159384800	15450	15460	15460	15450	55
466	20240702	105500	158534540	15420	15420	15420	15420	1
467	20240702	105400	158519120	15480	15420	15480	15420	129
468	20240702	105300	156524440	15420	15420	15420	15420	4
469	20240702	105200	156462760	15420	15420	15420	15420	0
470	20240702	105100	156462760	15420	15420	15420	15420	4
471	20240702	105000	156401080	15410	15410	15410	15410	4
472	20240702	104900	156339440	15420	15420	15420	15420	38
473	20240702	104800	155753480	15430	15430	15430	15430	0
474	20240702	104700	155753480	15430	15430	15430	15430	1
475	20240702	104600	155738050	15430	15470	15470	15400	84
476	20240702	104500	154440250	15480	15480	15480	15480	3
477	20240702	104400	154393810	15480	15480	15480	15480	0
478	20240702	104300	154393810	15480	15480	15480	15480	18
479	20240702	104200	154115170	15490	15490	15500	15490	116
480	20240702	104100	152318320	15480	15460	15480	15460	61
481	20240702	104000	151374410	15460	15450	15460	15450	57
482	20240702	103900	150493600	15450	15400	15450	15400	66
483	20240702	103800	149475220	15390	15390	15390	15390	0
484	20240702	103700	149475220	15390	15390	15390	15390	73
485	20240702	103600	148351750	15380	15380	15380	15380	0
486	20240702	103500	148351750	15380	15380	15380	15380	0
487	20240702	103400	148351750	15380	15390	15390	15380	29
488	20240702	103300	147905480	15380	15380	15380	15380	29
489	20240702	103200	147459460	15370	15370	15370	15370	0
490	20240702	103100	147459460	15370	15430	15450	15370	77
491	20240702	103000	146271910	15390	15370	15390	15370	188
492	20240702	102900	143381700	15340	15350	15350	15340	194
493	20240702	102800	140405730	15370	15370	15370	15340	87
494	20240702	102700	139070390	15380	15380	15380	15380	12
495	20240702	102600	138885830	15380	15390	15390	15380	61
496	20240702	102500	137947240	15430	15430	15430	15430	0
497	20240702	102400	137947240	15430	15430	15430	15430	0
498	20240702	102300	137947240	15430	15430	15430	15430	29
499	20240702	102200	137499770	15350	15340	15390	15340	147
500	20240702	102100	135238160	15340	15340	15340	15340	30
501	20240702	102000	134777960	15370	15370	15370	15370	0
502	20240702	101900	134777960	15370	15350	15370	15350	52
503	20240702	101800	133978760	15350	15340	15350	15340	2
504	20240702	101700	133948070	15350	15340	15350	15340	4
505	20240702	101600	133886700	15330	15330	15330	15330	17
506	20240702	101500	133626090	15320	15320	15320	15320	0
507	20240702	101400	133626090	15320	15310	15320	15310	5
508	20240702	101300	133549520	15310	15300	15310	15300	7
509	20240702	101200	133442360	15300	15300	15300	15300	0
510	20240702	101100	133442360	15300	15290	15300	15290	3
511	20240702	101000	133396480	15290	15290	15290	15290	2
512	20240702	100900	133365900	15290	15300	15300	15290	75
513	20240702	100800	132218560	15290	15290	15290	15290	3
514	20240702	100700	132172690	15280	15280	15280	15280	0
515	20240702	100600	132172690	15280	15270	15280	15270	13
516	20240702	100500	131974060	15270	15270	15270	15270	9
517	20240702	100400	131836630	15280	15280	15280	15280	4
518	20240702	100300	131775510	15280	15280	15280	15280	0
519	20240702	100200	131775510	15280	15270	15280	15270	85
520	20240702	100100	130476760	15270	15280	15280	15270	13
521	20240702	100000	130278240	15280	15280	15280	15270	102
522	20240702	095900	128720080	15280	15270	15280	15270	7
523	20240702	095800	128613150	15270	15270	15270	15270	1
524	20240702	095700	128597880	15270	15260	15270	15260	5
525	20240702	095600	128521570	15260	15260	15260	15260	0
526	20240702	095500	128521570	15260	15260	15260	15260	0
527	20240702	095400	128521570	15260	15340	15340	15260	44
528	20240702	095300	127849950	15300	15280	15320	15280	57
529	20240702	095200	126977560	15280	15290	15290	15280	133
530	20240702	095100	124944000	15310	15270	15310	15270	43
531	20240702	095000	124286490	15270	15270	15270	15270	24
532	20240702	094900	123920010	15270	15280	15300	15270	19
533	20240702	094800	123629680	15270	15270	15300	15270	129
534	20240702	094700	121658710	15260	15260	15260	15260	0
535	20240702	094600	121658710	15260	15260	15260	15260	1
536	20240702	094500	121643450	15260	15210	15260	15210	140
537	20240702	094400	119512900	15200	15250	15250	15200	325
538	20240702	094300	114560040	15250	15260	15260	15250	22
539	20240702	094200	114224360	15260	15250	15260	15250	7
540	20240702	094100	114117580	15260	15260	15260	15260	9
541	20240702	094000	113980240	15260	15290	15290	15260	147
542	20240702	093900	111736230	15290	15270	15290	15270	7
543	20240702	093800	111629300	15270	15260	15270	15260	3
544	20240702	093700	111583500	15270	15240	15270	15240	86
545	20240702	093600	110271900	15250	15310	15310	15250	442
546	20240702	093500	103515630	15320	15320	15320	15320	1
547	20240702	093400	103500310	15310	15350	15350	15300	737
548	20240702	093300	92209990	15350	15350	15350	15340	186
549	20240702	093200	89354930	15360	15410	15410	15360	398
550	20240702	093100	83230900	15430	15420	15430	15420	5
551	20240702	093000	83153790	15410	15410	15410	15410	117
552	20240702	092900	81350820	15410	15410	15410	15410	24
553	20240702	092800	80980980	15410	15420	15420	15410	33
554	20240702	092700	80472440	15380	15380	15380	15380	0
555	20240702	092600	80472440	15380	15380	15380	15380	161
556	20240702	092500	77996260	15380	15420	15420	15380	182
557	20240702	092400	75193540	15430	15430	15440	15430	204
558	20240702	092300	72045790	15430	15430	15430	15430	5
559	20240702	092200	71968640	15430	15420	15430	15420	110
560	20240702	092100	70271630	15420	15420	15420	15420	0
561	20240702	092000	70271630	15420	15420	15420	15420	49
562	20240702	091900	69516050	15400	15420	15420	15400	965
563	20240702	091800	54646980	15420	15470	15470	15420	36
564	20240702	091700	54091320	15420	15410	15420	15410	450
565	20240702	091600	47156490	15410	15410	15410	15410	0
566	20240702	091500	47156490	15410	15410	15410	15410	100
567	20240702	091400	45615490	15410	15410	15410	15410	57
568	20240702	091300	44737120	15410	15410	15410	15410	155
569	20240702	091200	42348570	15410	15410	15410	15410	139
570	20240702	091100	40206580	15410	15410	15410	15410	16
571	20240702	091000	39960020	15410	15410	15410	15410	0
572	20240702	090900	39960020	15410	15410	15410	15410	26
573	20240702	090800	39559360	15410	15410	15410	15410	32
574	20240702	090700	39066240	15410	15420	15420	15410	87
575	20240702	090600	37725510	15430	15460	15460	15410	272
576	20240702	090500	33529240	15460	15470	15470	15450	213
577	20240702	090400	30236210	15460	15460	15500	15460	166
578	20240702	090300	27669010	15440	15440	15440	15440	0
579	20240702	090200	27669010	15440	15420	15450	15420	198
580	20240702	090100	24613360	15370	15360	15430	15350	314
581	20240702	090000	19789360	15350	15510	15520	15340	1282