KissMeData/084010/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200100	60396810	12350	12350	12350	12350	270
3	20240701	200000	60396810	12350	12350	12350	12350	0
4	20240701	195900	60396810	12350	12350	12350	12350	0
5	20240701	195800	60396810	12350	12350	12350	12350	0
6	20240701	195700	60396810	12350	12350	12350	12350	0
7	20240701	195600	60396810	12350	12350	12350	12350	0
8	20240701	195500	60396810	12350	12350	12350	12350	0
9	20240701	195400	60396810	12350	12350	12350	12350	0
10	20240701	195300	60396810	12350	12350	12350	12350	0
11	20240701	195200	60396810	12350	12350	12350	12350	0
12	20240701	195100	60396810	12350	12350	12350	12350	0
13	20240701	195000	60396810	12350	12350	12350	12350	0
14	20240701	194900	60396810	12350	12350	12350	12350	0
15	20240701	194800	60396810	12350	12350	12350	12350	0
16	20240701	194700	60396810	12350	12350	12350	12350	0
17	20240701	194600	60396810	12350	12350	12350	12350	0
18	20240701	194500	60396810	12350	12350	12350	12350	0
19	20240701	194400	60396810	12350	12350	12350	12350	0
20	20240701	194300	60396810	12350	12350	12350	12350	0
21	20240701	194200	60396810	12350	12350	12350	12350	0
22	20240701	194100	60396810	12350	12350	12350	12350	0
23	20240701	194000	60396810	12350	12350	12350	12350	0
24	20240701	193900	60396810	12350	12350	12350	12350	0
25	20240701	193800	60396810	12350	12350	12350	12350	0
26	20240701	193700	60396810	12350	12350	12350	12350	0
27	20240701	193600	60396810	12350	12350	12350	12350	0
28	20240701	193500	60396810	12350	12350	12350	12350	0
29	20240701	193400	60396810	12350	12350	12350	12350	0
30	20240701	193300	60396810	12350	12350	12350	12350	0
31	20240701	193200	60396810	12350	12350	12350	12350	0
32	20240701	193100	60396810	12350	12350	12350	12350	270
33	20240701	193000	60396810	12350	12350	12350	12350	0
34	20240701	192900	60396810	12350	12350	12350	12350	0
35	20240701	192800	60396810	12350	12350	12350	12350	0
36	20240701	192700	60396810	12350	12350	12350	12350	0
37	20240701	192600	60396810	12350	12350	12350	12350	0
38	20240701	192500	60396810	12350	12350	12350	12350	0
39	20240701	192400	60396810	12350	12350	12350	12350	0
40	20240701	192300	60396810	12350	12350	12350	12350	0
41	20240701	192200	60396810	12350	12350	12350	12350	0
42	20240701	192100	60396810	12350	12350	12350	12350	0
43	20240701	192000	60396810	12350	12350	12350	12350	0
44	20240701	191900	60396810	12350	12350	12350	12350	0
45	20240701	191800	60396810	12350	12350	12350	12350	0
46	20240701	191700	60396810	12350	12350	12350	12350	0
47	20240701	191600	60396810	12350	12350	12350	12350	0
48	20240701	191500	60396810	12350	12350	12350	12350	0
49	20240701	191400	60396810	12350	12350	12350	12350	0
50	20240701	191300	60396810	12350	12350	12350	12350	0
51	20240701	191200	60396810	12350	12350	12350	12350	0
52	20240701	191100	60396810	12350	12350	12350	12350	0
53	20240701	191000	60396810	12350	12350	12350	12350	0
54	20240701	190900	60396810	12350	12350	12350	12350	0
55	20240701	190800	60396810	12350	12350	12350	12350	0
56	20240701	190700	60396810	12350	12350	12350	12350	0
57	20240701	190600	60396810	12350	12350	12350	12350	0
58	20240701	190500	60396810	12350	12350	12350	12350	0
59	20240701	190400	60396810	12350	12350	12350	12350	0
60	20240701	190300	60396810	12350	12350	12350	12350	0
61	20240701	190200	60396810	12350	12350	12350	12350	0
62	20240701	190100	60396810	12350	12350	12350	12350	270
63	20240701	190000	60396810	12350	12350	12350	12350	0
64	20240701	185900	60396810	12350	12350	12350	12350	0
65	20240701	185800	60396810	12350	12350	12350	12350	0
66	20240701	185700	60396810	12350	12350	12350	12350	0
67	20240701	185600	60396810	12350	12350	12350	12350	0
68	20240701	185500	60396810	12350	12350	12350	12350	0
69	20240701	185400	60396810	12350	12350	12350	12350	0
70	20240701	185300	60396810	12350	12350	12350	12350	0
71	20240701	185200	60396810	12350	12350	12350	12350	0
72	20240701	185100	60396810	12350	12350	12350	12350	0
73	20240701	185000	60396810	12350	12350	12350	12350	0
74	20240701	184900	60396810	12350	12350	12350	12350	0
75	20240701	184800	60396810	12350	12350	12350	12350	0
76	20240701	184700	60396810	12350	12350	12350	12350	0
77	20240701	184600	60396810	12350	12350	12350	12350	0
78	20240701	184500	60396810	12350	12350	12350	12350	0
79	20240701	184400	60396810	12350	12350	12350	12350	0
80	20240701	184300	60396810	12350	12350	12350	12350	0
81	20240701	184200	60396810	12350	12350	12350	12350	0
82	20240701	184100	60396810	12350	12350	12350	12350	0
83	20240701	184000	60396810	12350	12350	12350	12350	0
84	20240701	183900	60396810	12350	12350	12350	12350	0
85	20240701	183800	60396810	12350	12350	12350	12350	0
86	20240701	183700	60396810	12350	12350	12350	12350	0
87	20240701	183600	60396810	12350	12350	12350	12350	0
88	20240701	183500	60396810	12350	12350	12350	12350	0
89	20240701	183400	60396810	12350	12350	12350	12350	0
90	20240701	183300	60396810	12350	12350	12350	12350	0
91	20240701	183200	60396810	12350	12350	12350	12350	0
92	20240701	183100	60396810	12350	12350	12350	12350	270
93	20240701	183000	60396810	12350	12350	12350	12350	0
94	20240701	182900	60396810	12350	12350	12350	12350	0
95	20240701	182800	60396810	12350	12350	12350	12350	0
96	20240701	182700	60396810	12350	12350	12350	12350	0
97	20240701	182600	60396810	12350	12350	12350	12350	0
98	20240701	182500	60396810	12350	12350	12350	12350	0
99	20240701	182400	60396810	12350	12350	12350	12350	0
100	20240701	182300	60396810	12350	12350	12350	12350	0
101	20240701	182200	60396810	12350	12350	12350	12350	0
102	20240701	182100	60396810	12350	12350	12350	12350	0
103	20240701	182000	60396810	12350	12350	12350	12350	0
104	20240701	181900	60396810	12350	12350	12350	12350	0
105	20240701	181800	60396810	12350	12350	12350	12350	0
106	20240701	181700	60396810	12350	12350	12350	12350	0
107	20240701	181600	60396810	12350	12350	12350	12350	0
108	20240701	181500	60396810	12350	12350	12350	12350	0
109	20240701	181400	60396810	12350	12350	12350	12350	0
110	20240701	181300	60396810	12350	12350	12350	12350	0
111	20240701	181200	60396810	12350	12350	12350	12350	0
112	20240701	181100	60396810	12350	12350	12350	12350	0
113	20240701	181000	60396810	12350	12350	12350	12350	0
114	20240701	180900	60396810	12350	12350	12350	12350	0
115	20240701	180800	60396810	12350	12350	12350	12350	0
116	20240701	180700	60396810	12350	12350	12350	12350	0
117	20240701	180600	60396810	12350	12350	12350	12350	0
118	20240701	180500	60396810	12350	12350	12350	12350	0
119	20240701	180400	60396810	12350	12350	12350	12350	0
120	20240701	180300	60396810	12350	12350	12350	12350	0
121	20240701	180200	60396810	12350	12350	12350	12350	0
122	20240701	180100	60396810	12350	12350	12350	12350	270
123	20240701	180000	60396810	12350	12350	12350	12350	0
124	20240701	175900	60396810	12350	12350	12350	12350	0
125	20240701	175800	60396810	12350	12350	12350	12350	0
126	20240701	175700	60396810	12350	12350	12350	12350	0
127	20240701	175600	60396810	12350	12350	12350	12350	0
128	20240701	175500	60396810	12350	12350	12350	12350	0
129	20240701	175400	60396810	12350	12350	12350	12350	0
130	20240701	175300	60396810	12350	12350	12350	12350	0
131	20240701	175200	60396810	12350	12350	12350	12350	0
132	20240701	175100	60396810	12350	12350	12350	12350	0
133	20240701	175000	60396810	12350	12350	12350	12350	0
134	20240701	174900	60396810	12350	12350	12350	12350	0
135	20240701	174800	60396810	12350	12350	12350	12350	0
136	20240701	174700	60396810	12350	12350	12350	12350	0
137	20240701	174600	60396810	12350	12350	12350	12350	0
138	20240701	174500	60396810	12350	12350	12350	12350	0
139	20240701	174400	60396810	12350	12350	12350	12350	0
140	20240701	174300	60396810	12350	12350	12350	12350	0
141	20240701	174200	60396810	12350	12350	12350	12350	0
142	20240701	174100	60396810	12350	12350	12350	12350	0
143	20240701	174000	60396810	12350	12350	12350	12350	0
144	20240701	173900	60396810	12350	12350	12350	12350	0
145	20240701	173800	60396810	12350	12350	12350	12350	0
146	20240701	173700	60396810	12350	12350	12350	12350	0
147	20240701	173600	60396810	12350	12350	12350	12350	0
148	20240701	173500	60396810	12350	12350	12350	12350	0
149	20240701	173400	60396810	12350	12350	12350	12350	0
150	20240701	173300	60396810	12350	12350	12350	12350	0
151	20240701	173200	60396810	12350	12350	12350	12350	0
152	20240701	173100	60396810	12350	12350	12350	12350	270
153	20240701	173000	60396810	12350	12350	12350	12350	0
154	20240701	172900	60396810	12350	12350	12350	12350	0
155	20240701	172800	60396810	12350	12350	12350	12350	0
156	20240701	172700	60396810	12350	12350	12350	12350	0
157	20240701	172600	60396810	12350	12350	12350	12350	0
158	20240701	172500	60396810	12350	12350	12350	12350	0
159	20240701	172400	60396810	12350	12350	12350	12350	0
160	20240701	172300	60396810	12350	12350	12350	12350	0
161	20240701	172200	60396810	12350	12350	12350	12350	0
162	20240701	172100	60396810	12350	12350	12350	12350	0
163	20240701	172000	60396810	12350	12350	12350	12350	0
164	20240701	171900	60396810	12350	12350	12350	12350	0
165	20240701	171800	60396810	12350	12350	12350	12350	0
166	20240701	171700	60396810	12350	12350	12350	12350	0
167	20240701	171600	60396810	12350	12350	12350	12350	0
168	20240701	171500	60396810	12350	12350	12350	12350	0
169	20240701	171400	60396810	12350	12350	12350	12350	0
170	20240701	171300	60396810	12350	12350	12350	12350	0
171	20240701	171200	60396810	12350	12350	12350	12350	0
172	20240701	171100	60396810	12350	12350	12350	12350	0
173	20240701	171000	60396810	12350	12350	12350	12350	0
174	20240701	170900	60396810	12350	12350	12350	12350	0
175	20240701	170800	60396810	12350	12350	12350	12350	0
176	20240701	170700	60396810	12350	12350	12350	12350	0
177	20240701	170600	60396810	12350	12350	12350	12350	0
178	20240701	170500	60396810	12350	12350	12350	12350	0
179	20240701	170400	60396810	12350	12350	12350	12350	0
180	20240701	170300	60396810	12350	12350	12350	12350	0
181	20240701	170200	60396810	12350	12350	12350	12350	0
182	20240701	170100	60396810	12350	12350	12350	12350	270
183	20240701	170000	60396810	12350	12350	12350	12350	0
184	20240701	165900	60396810	12350	12350	12350	12350	0
185	20240701	165800	60396810	12350	12350	12350	12350	0
186	20240701	165700	60396810	12350	12350	12350	12350	0
187	20240701	165600	60396810	12350	12350	12350	12350	0
188	20240701	165500	60396810	12350	12350	12350	12350	0
189	20240701	165400	60396810	12350	12350	12350	12350	0
190	20240701	165300	60396810	12350	12350	12350	12350	0
191	20240701	165200	60396810	12350	12350	12350	12350	0
192	20240701	165100	60396810	12350	12350	12350	12350	0
193	20240701	165000	60396810	12350	12350	12350	12350	0
194	20240701	164900	60396810	12350	12350	12350	12350	0
195	20240701	164800	60396810	12350	12350	12350	12350	0
196	20240701	164700	60396810	12350	12350	12350	12350	0
197	20240701	164600	60396810	12350	12350	12350	12350	0
198	20240701	164500	60396810	12350	12350	12350	12350	0
199	20240701	164400	60396810	12350	12350	12350	12350	0
200	20240701	164300	60396810	12350	12350	12350	12350	0
201	20240701	164200	60396810	12350	12350	12350	12350	0
202	20240701	164100	60396810	12350	12350	12350	12350	0
203	20240701	164000	60396810	12350	12350	12350	12350	0
204	20240701	163900	60396810	12350	12350	12350	12350	0
205	20240701	163800	60396810	12350	12350	12350	12350	0
206	20240701	163700	60396810	12350	12350	12350	12350	0
207	20240701	163600	60396810	12350	12350	12350	12350	0
208	20240701	163500	60396810	12350	12350	12350	12350	0
209	20240701	163400	60396810	12350	12350	12350	12350	0
210	20240701	163300	60396810	12350	12350	12350	12350	0
211	20240701	163200	60396810	12350	12350	12350	12350	0
212	20240701	163100	60396810	12350	12350	12350	12350	270
213	20240701	163000	60396810	12350	12350	12350	12350	0
214	20240701	162900	60396810	12350	12350	12350	12350	0
215	20240701	162800	60396810	12350	12350	12350	12350	0
216	20240701	162700	60396810	12350	12350	12350	12350	0
217	20240701	162600	60396810	12350	12350	12350	12350	0
218	20240701	162500	60396810	12350	12350	12350	12350	0
219	20240701	162400	60396810	12350	12350	12350	12350	0
220	20240701	162300	60396810	12350	12350	12350	12350	0
221	20240701	162200	60396810	12350	12350	12350	12350	0
222	20240701	162100	60396810	12350	12350	12350	12350	0
223	20240701	162000	60396810	12350	12350	12350	12350	0
224	20240701	161900	60396810	12350	12350	12350	12350	0
225	20240701	161800	60396810	12350	12350	12350	12350	0
226	20240701	161700	60396810	12350	12350	12350	12350	0
227	20240701	161600	60396810	12350	12350	12350	12350	0
228	20240701	161500	60396810	12350	12350	12350	12350	0
229	20240701	161400	60396810	12350	12350	12350	12350	0
230	20240701	161300	60396810	12350	12350	12350	12350	0
231	20240701	161200	60396810	12350	12350	12350	12350	0
232	20240701	161100	60396810	12350	12350	12350	12350	0
233	20240701	161000	60396810	12350	12350	12350	12350	0
234	20240701	160900	60396810	12350	12350	12350	12350	0
235	20240701	160800	60396810	12350	12350	12350	12350	0
236	20240701	160700	60396810	12350	12350	12350	12350	0
237	20240701	160600	60396810	12350	12350	12350	12350	0
238	20240701	160500	60396810	12350	12350	12350	12350	0
239	20240701	160400	60396810	12350	12350	12350	12350	0
240	20240701	160300	60396810	12350	12350	12350	12350	0
241	20240701	160200	60396810	12350	12350	12350	12350	0
242	20240701	160100	60396810	12350	12350	12350	12350	270
243	20240701	160000	60396810	12350	12350	12350	12350	0
244	20240701	155900	60396810	12350	12350	12350	12350	0
245	20240701	155800	60396810	12350	12350	12350	12350	0
246	20240701	155700	60396810	12350	12350	12350	12350	0
247	20240701	155600	60396810	12350	12350	12350	12350	0
248	20240701	155500	60396810	12350	12350	12350	12350	0
249	20240701	155400	60396810	12350	12350	12350	12350	0
250	20240701	155300	60396810	12350	12350	12350	12350	0
251	20240701	155200	60396810	12350	12350	12350	12350	0
252	20240701	155100	60396810	12350	12350	12350	12350	0
253	20240701	155000	60396810	12350	12350	12350	12350	0
254	20240701	154900	60396810	12350	12350	12350	12350	0
255	20240701	154800	60396810	12350	12350	12350	12350	0
256	20240701	154700	60396810	12350	12350	12350	12350	0
257	20240701	154600	60396810	12350	12350	12350	12350	0
258	20240701	154500	60396810	12350	12350	12350	12350	0
259	20240701	154400	60396810	12350	12350	12350	12350	0
260	20240701	154300	60396810	12350	12350	12350	12350	0
261	20240701	154200	60396810	12350	12350	12350	12350	0
262	20240701	154100	60396810	12350	12350	12350	12350	0
263	20240701	154000	60396810	12350	12350	12350	12350	0
264	20240701	153900	60396810	12350	12350	12350	12350	0
265	20240701	153800	60396810	12350	12350	12350	12350	0
266	20240701	153700	60396810	12350	12350	12350	12350	0
267	20240701	153600	60396810	12350	12350	12350	12350	0
268	20240701	153500	60396810	12350	12350	12350	12350	0
269	20240701	153400	60396810	12350	12350	12350	12350	0
270	20240701	153300	60396810	12350	12350	12350	12350	0
271	20240701	153200	60396810	12350	12350	12350	12350	0
272	20240701	153100	60396810	12350	12350	12350	12350	270
273	20240701	153000	60396810	12350	12350	12350	12350	270
274	20240701	152900	57062310	12370	12370	12370	12370	0
275	20240701	152800	57062310	12370	12370	12370	12370	0
276	20240701	152700	57062310	12370	12370	12370	12370	0
277	20240701	152600	57062310	12370	12370	12370	12370	0
278	20240701	152500	57062310	12370	12370	12370	12370	0
279	20240701	152400	57062310	12370	12370	12370	12370	0
280	20240701	152300	57062310	12370	12370	12370	12370	0
281	20240701	152200	57062310	12370	12370	12370	12370	0
282	20240701	152100	57062310	12370	12370	12370	12370	0
283	20240701	152000	57062310	12370	12370	12370	12370	0
284	20240701	151900	57062310	12370	12370	12370	12370	0
285	20240701	151800	57062310	12370	12370	12370	12370	3
286	20240701	151700	57025200	12380	12370	12380	12370	63
287	20240701	151600	56245870	12390	12380	12390	12370	7
288	20240701	151500	56159250	12370	12390	12390	12370	18
289	20240701	151400	55936570	12380	12380	12380	12380	2
290	20240701	151300	55911810	12380	12380	12380	12380	1
291	20240701	151200	55899430	12370	12370	12390	12370	8
292	20240701	151100	55800450	12390	12370	12390	12370	3
293	20240701	151000	55763310	12370	12360	12370	12360	4
294	20240701	150900	55713850	12380	12370	12380	12370	3
295	20240701	150800	55676720	12370	12380	12380	12370	2
296	20240701	150700	55651970	12370	12380	12380	12370	2
297	20240701	150600	55627220	12370	12370	12380	12370	11
298	20240701	150500	55491140	12380	12370	12380	12370	5
299	20240701	150400	55429270	12380	12370	12380	12370	13
300	20240701	150300	55268450	12360	12370	12380	12360	102
301	20240701	150200	54007440	12380	12380	12380	12370	3
302	20240701	150100	53970310	12370	12370	12380	12370	3
303	20240701	150000	53933190	12380	12370	12380	12370	12
304	20240701	145900	53784640	12380	12380	12380	12370	17
305	20240701	145800	53574190	12380	12380	12380	12370	3
306	20240701	145700	53537060	12370	12370	12380	12370	4
307	20240701	145600	53487570	12380	12370	12380	12370	2
308	20240701	145500	53462820	12370	12370	12370	12370	0
309	20240701	145400	53462820	12370	12370	12370	12370	0
310	20240701	145300	53462820	12370	12370	12370	12370	65
311	20240701	145200	52658770	12360	12360	12360	12360	0
312	20240701	145100	52658770	12360	12360	12360	12360	0
313	20240701	145000	52658770	12360	12360	12360	12360	0
314	20240701	144900	52658770	12360	12360	12360	12360	9
315	20240701	144800	52547530	12370	12370	12370	12370	0
316	20240701	144700	52547530	12370	12370	12370	12370	0
317	20240701	144600	52547530	12370	12370	12370	12370	0
318	20240701	144500	52547530	12370	12370	12370	12370	0
319	20240701	144400	52547530	12370	12370	12370	12370	0
320	20240701	144300	52547530	12370	12370	12370	12370	0
321	20240701	144200	52547530	12370	12370	12370	12370	2
322	20240701	144100	52522790	12370	12370	12370	12370	0
323	20240701	144000	52522790	12370	12370	12370	12370	1
324	20240701	143900	52510420	12370	12370	12370	12370	5
325	20240701	143800	52448570	12360	12360	12360	12360	0
326	20240701	143700	52448570	12360	12360	12360	12360	10
327	20240701	143600	52324970	12370	12370	12370	12370	0
328	20240701	143500	52324970	12370	12370	12370	12370	0
329	20240701	143400	52324970	12370	12370	12370	12370	0
330	20240701	143300	52324970	12370	12370	12370	12370	0
331	20240701	143200	52324970	12370	12370	12370	12370	1
332	20240701	143100	52312600	12370	12370	12370	12370	10
333	20240701	143000	52188900	12360	12360	12360	12360	0
334	20240701	142900	52188900	12360	12360	12370	12360	5
335	20240701	142800	52127080	12360	12360	12360	12360	0
336	20240701	142700	52127080	12360	12360	12360	12360	14
337	20240701	142600	51954040	12360	12360	12360	12360	9
338	20240701	142500	51842800	12370	12370	12370	12370	15
339	20240701	142400	51657250	12380	12380	12380	12380	1
340	20240701	142300	51644870	12370	12370	12370	12370	1
341	20240701	142200	51632500	12370	12370	12370	12370	0
342	20240701	142100	51632500	12370	12370	12370	12370	1
343	20240701	142000	51620130	12380	12380	12380	12380	0
344	20240701	141900	51620130	12380	12370	12380	12370	3
345	20240701	141800	51583000	12370	12370	12370	12370	0
346	20240701	141700	51583000	12370	12370	12370	12370	11
347	20240701	141600	51446930	12380	12380	12380	12380	200
348	20240701	141500	48970930	12380	12370	12380	12370	101
349	20240701	141400	47720560	12370	12370	12370	12370	0
350	20240701	141300	47720560	12370	12370	12370	12370	2
351	20240701	141200	47695820	12370	12370	12370	12370	1
352	20240701	141100	47683450	12360	12360	12360	12360	0
353	20240701	141000	47683450	12360	12360	12360	12360	4
354	20240701	140900	47634010	12360	12360	12360	12360	0
355	20240701	140800	47634010	12360	12360	12360	12360	3
356	20240701	140700	47596930	12360	12360	12360	12360	12
357	20240701	140600	47448610	12360	12360	12360	12360	2
358	20240701	140500	47423890	12350	12350	12350	12350	0
359	20240701	140400	47423890	12350	12350	12350	12350	1
360	20240701	140300	47411540	12370	12370	12370	12370	0
361	20240701	140200	47411540	12370	12370	12370	12370	2
362	20240701	140100	47386800	12360	12360	12360	12360	0
363	20240701	140000	47386800	12360	12360	12360	12360	2
364	20240701	135900	47362080	12350	12350	12350	12350	151
365	20240701	135800	45497230	12350	12350	12350	12350	3
366	20240701	135700	45460180	12350	12350	12350	12350	9
367	20240701	135600	45349030	12350	12350	12350	12350	2
368	20240701	135500	45324330	12350	12350	12350	12350	1
369	20240701	135400	45311980	12350	12350	12350	12350	1
370	20240701	135300	45299630	12360	12360	12360	12360	3
371	20240701	135200	45262550	12360	12360	12360	12360	0
372	20240701	135100	45262550	12360	12360	12360	12360	2
373	20240701	135000	45237830	12360	12360	12360	12360	0
374	20240701	134900	45237830	12360	12360	12360	12360	1
375	20240701	134800	45225470	12360	12360	12360	12360	0
376	20240701	134700	45225470	12360	12360	12360	12360	1
377	20240701	134600	45213110	12380	12370	12380	12370	76
378	20240701	134500	44272280	12350	12350	12350	12350	1
379	20240701	134400	44259930	12350	12350	12350	12350	0
380	20240701	134300	44259930	12350	12350	12350	12350	2
381	20240701	134200	44235230	12350	12350	12350	12350	12
382	20240701	134100	44087030	12350	12350	12350	12350	2
383	20240701	134000	44062330	12340	12340	12340	12340	2
384	20240701	133900	44037650	12340	12340	12340	12340	0
385	20240701	133800	44037650	12340	12340	12340	12340	1
386	20240701	133700	44025310	12340	12340	12340	12340	0
387	20240701	133600	44025310	12340	12340	12340	12340	2
388	20240701	133500	44000630	12340	12340	12340	12340	0
389	20240701	133400	44000630	12340	12330	12340	12330	12
390	20240701	133300	43852560	12340	12340	12340	12340	0
391	20240701	133200	43852560	12340	12340	12340	12340	3
392	20240701	133100	43815540	12340	12340	12340	12340	1
393	20240701	133000	43803200	12340	12340	12340	12340	2
394	20240701	132900	43778520	12340	12340	12340	12340	0
395	20240701	132800	43778520	12340	12350	12350	12340	5
396	20240701	132700	43716790	12350	12350	12350	12350	0
397	20240701	132600	43716790	12350	12350	12350	12350	0
398	20240701	132500	43716790	12350	12340	12350	12340	2
399	20240701	132400	43692100	12340	12340	12340	12340	2
400	20240701	132300	43667420	12350	12350	12350	12350	0
401	20240701	132200	43667420	12350	12350	12350	12350	2
402	20240701	132100	43642720	12340	12340	12340	12340	1
403	20240701	132000	43630380	12340	12340	12340	12340	1
404	20240701	131900	43618040	12350	12350	12350	12350	1
405	20240701	131800	43605690	12340	12330	12340	12330	10
406	20240701	131700	43482380	12330	12330	12330	12330	3
407	20240701	131600	43445390	12340	12340	12340	12340	0
408	20240701	131500	43445390	12340	12340	12340	12340	1
409	20240701	131400	43433050	12340	12340	12340	12340	0
410	20240701	131300	43433050	12340	12340	12340	12340	2
411	20240701	131200	43408370	12330	12330	12330	12330	0
412	20240701	131100	43408370	12330	12330	12330	12330	1
413	20240701	131000	43396040	12330	12330	12330	12330	3
414	20240701	130900	43359050	12310	12310	12310	12310	2
415	20240701	130800	43334430	12310	12310	12310	12310	1
416	20240701	130700	43322120	12310	12310	12310	12310	1
417	20240701	130600	43309810	12310	12310	12310	12310	2
418	20240701	130500	43285190	12310	12310	12310	12310	90
419	20240701	130400	42177290	12310	12310	12310	12310	1
420	20240701	130300	42164980	12300	12300	12300	12300	0
421	20240701	130200	42164980	12300	12300	12300	12300	2
422	20240701	130100	42140380	12300	12300	12300	12300	0
423	20240701	130000	42140380	12300	12300	12300	12300	1
424	20240701	125900	42128080	12300	12300	12300	12300	0
425	20240701	125800	42128080	12300	12300	12300	12300	2
426	20240701	125700	42103480	12290	12290	12290	12290	0
427	20240701	125600	42103480	12290	12290	12290	12290	2
428	20240701	125500	42078900	12290	12280	12290	12270	87
429	20240701	125400	41010010	12270	12280	12280	12270	2
430	20240701	125300	40985460	12280	12270	12280	12270	3
431	20240701	125200	40948630	12280	12280	12280	12280	1
432	20240701	125100	40936350	12270	12270	12270	12270	2
433	20240701	125000	40911810	12280	12280	12280	12280	1
434	20240701	124900	40899530	12280	12280	12280	12280	0
435	20240701	124800	40899530	12280	12280	12280	12280	1
436	20240701	124700	40887250	12270	12270	12270	12270	2
437	20240701	124600	40862710	12280	12280	12280	12280	0
438	20240701	124500	40862710	12280	12280	12280	12280	0
439	20240701	124400	40862710	12280	12280	12280	12280	3
440	20240701	124300	40825870	12270	12270	12270	12270	1
441	20240701	124200	40813600	12270	12270	12270	12270	0
442	20240701	124100	40813600	12270	12270	12270	12270	1
443	20240701	124000	40801330	12280	12280	12280	12280	2
444	20240701	123900	40776770	12270	12270	12270	12270	2
445	20240701	123800	40752230	12270	12270	12270	12270	1
446	20240701	123700	40739960	12270	12270	12270	12270	1
447	20240701	123600	40727690	12270	12270	12270	12270	10
448	20240701	123500	40604990	12280	12280	12280	12280	0
449	20240701	123400	40604990	12280	12270	12280	12270	3
450	20240701	123300	40568160	12270	12280	12280	12270	2
451	20240701	123200	40543610	12270	12270	12270	12270	2
452	20240701	123100	40519070	12270	12270	12270	12270	0
453	20240701	123000	40519070	12270	12270	12270	12270	12
454	20240701	122900	40371830	12260	12280	12280	12260	300
455	20240701	122800	36691310	12280	12300	12300	12280	318
456	20240701	122700	32784180	12300	12300	12300	12300	1
457	20240701	122600	32771880	12300	12300	12300	12300	11
458	20240701	122500	32636580	12310	12300	12310	12300	5
459	20240701	122400	32575060	12300	12300	12300	12300	0
460	20240701	122300	32575060	12300	12300	12300	12300	3
461	20240701	122200	32538160	12300	12300	12300	12300	0
462	20240701	122100	32538160	12300	12300	12300	12300	1
463	20240701	122000	32525860	12300	12300	12300	12300	0
464	20240701	121900	32525860	12300	12300	12300	12300	1
465	20240701	121800	32513560	12310	12310	12310	12310	0
466	20240701	121700	32513560	12310	12310	12310	12310	0
467	20240701	121600	32513560	12310	12310	12310	12310	0
468	20240701	121500	32513560	12310	12300	12310	12300	3
469	20240701	121400	32476640	12320	12320	12320	12320	0
470	20240701	121300	32476640	12320	12320	12320	12320	1
471	20240701	121200	32464320	12300	12300	12300	12300	0
472	20240701	121100	32464320	12300	12300	12300	12300	2
473	20240701	121000	32439720	12300	12300	12300	12300	2
474	20240701	120900	32415120	12290	12310	12310	12290	364
475	20240701	120800	27940140	12320	12320	12320	12320	0
476	20240701	120700	27940140	12320	12310	12320	12310	11
477	20240701	120600	27804630	12320	12320	12320	12320	7
478	20240701	120500	27718390	12310	12310	12310	12310	0
479	20240701	120400	27718390	12310	12310	12310	12310	4
480	20240701	120300	27669150	12310	12310	12310	12310	1
481	20240701	120200	27656840	12310	12310	12310	12310	1
482	20240701	120100	27644530	12300	12300	12300	12300	0
483	20240701	120000	27644530	12300	12300	12300	12300	2
484	20240701	115900	27619930	12310	12310	12310	12310	0
485	20240701	115800	27619930	12310	12310	12310	12310	12
486	20240701	115700	27472210	12300	12300	12300	12300	1
487	20240701	115600	27459910	12310	12310	12310	12310	2
488	20240701	115500	27435290	12300	12300	12300	12300	10
489	20240701	115400	27312290	12320	12320	12320	12320	0
490	20240701	115300	27312290	12320	12320	12320	12320	0
491	20240701	115200	27312290	12320	12310	12320	12310	20
492	20240701	115100	27065900	12310	12310	12310	12310	0
493	20240701	115000	27065900	12310	12330	12330	12310	99
494	20240701	114900	25846740	12340	12340	12340	12340	1
495	20240701	114800	25834400	12340	12340	12340	12340	0
496	20240701	114700	25834400	12340	12340	12340	12340	2
497	20240701	114600	25809720	12330	12330	12330	12330	0
498	20240701	114500	25809720	12330	12330	12330	12330	2
499	20240701	114400	25785060	12330	12330	12330	12330	1
500	20240701	114300	25772730	12330	12320	12330	12320	10
501	20240701	114200	25649520	12310	12310	12310	12310	66
502	20240701	114100	24837060	12310	12310	12310	12310	0
503	20240701	114000	24837060	12310	12310	12310	12310	0
504	20240701	113900	24837060	12310	12310	12310	12310	0
505	20240701	113800	24837060	12310	12310	12310	12310	0
506	20240701	113700	24837060	12310	12310	12310	12310	2
507	20240701	113600	24812440	12300	12300	12300	12300	2
508	20240701	113500	24787840	12300	12300	12300	12300	0
509	20240701	113400	24787840	12300	12300	12300	12300	1
510	20240701	113300	24775540	12300	12300	12300	12300	0
511	20240701	113200	24775540	12300	12300	12300	12300	2
512	20240701	113100	24750940	12300	12300	12300	12300	13
513	20240701	113000	24591040	12300	12300	12300	12300	1
514	20240701	112900	24578740	12290	12300	12300	12290	2
515	20240701	112800	24554150	12290	12290	12290	12290	0
516	20240701	112700	24554150	12290	12290	12300	12290	5
517	20240701	112600	24492680	12290	12290	12290	12290	0
518	20240701	112500	24492680	12290	12300	12300	12290	8
519	20240701	112400	24394290	12290	12290	12290	12290	135
520	20240701	112300	22735140	12290	12290	12290	12280	21
521	20240701	112200	22477060	12290	12290	12290	12290	0
522	20240701	112100	22477060	12290	12290	12290	12290	21
523	20240701	112000	22218970	12290	12290	12290	12290	0
524	20240701	111900	22218970	12290	12310	12310	12290	451
525	20240701	111800	16674440	12310	12330	12330	12310	12
526	20240701	111700	16526660	12330	12330	12330	12330	0
527	20240701	111600	16526660	12330	12330	12330	12330	0
528	20240701	111500	16526660	12330	12330	12330	12330	2
529	20240701	111400	16502000	12310	12310	12310	12310	1
530	20240701	111300	16489690	12320	12320	12320	12320	0
531	20240701	111200	16489690	12320	12320	12320	12320	0
532	20240701	111100	16489690	12320	12320	12320	12320	100
533	20240701	111000	15257690	12320	12320	12320	12320	92
534	20240701	110900	14124250	12320	12320	12320	12320	0
535	20240701	110800	14124250	12320	12320	12320	12320	0
536	20240701	110700	14124250	12320	12320	12320	12320	0
537	20240701	110600	14124250	12320	12320	12320	12320	45
538	20240701	110500	13569850	12320	12320	12320	12320	0
539	20240701	110400	13569850	12320	12340	12340	12320	250
540	20240701	110300	10488310	12350	12350	12350	12350	0
541	20240701	110200	10488310	12350	12350	12350	12350	5
542	20240701	110100	10426560	12340	12340	12340	12340	9
543	20240701	110000	10315500	12350	12350	12350	12350	41
544	20240701	105900	9809150	12350	12350	12350	12350	0
545	20240701	105800	9809150	12350	12350	12350	12350	24
546	20240701	105700	9512750	12350	12350	12350	12350	1
547	20240701	105600	9500400	12350	12360	12360	12350	18
548	20240701	105500	9278000	12360	12360	12360	12360	32
549	20240701	105400	8882480	12370	12370	12370	12370	0
550	20240701	105300	8882480	12370	12370	12370	12370	0
551	20240701	105200	8882480	12370	12370	12370	12370	139
552	20240701	105100	7163050	12370	12370	12370	12370	1
553	20240701	105000	7150680	12380	12380	12380	12380	0
554	20240701	104900	7150680	12380	12380	12380	12380	4
555	20240701	104800	7101160	12370	12370	12370	12370	0
556	20240701	104700	7101160	12370	12370	12370	12370	0
557	20240701	104600	7101160	12370	12370	12370	12370	0
558	20240701	104500	7101160	12370	12370	12370	12370	9
559	20240701	104400	6989830	12380	12380	12380	12380	0
560	20240701	104300	6989830	12380	12380	12380	12380	0
561	20240701	104200	6989830	12380	12380	12380	12380	0
562	20240701	104100	6989830	12380	12380	12380	12380	0
563	20240701	104000	6989830	12380	12380	12380	12380	0
564	20240701	103900	6989830	12380	12380	12380	12380	1
565	20240701	103800	6977450	12370	12370	12370	12370	0
566	20240701	103700	6977450	12370	12370	12370	12370	1
567	20240701	103600	6965080	12370	12370	12370	12370	0
568	20240701	103500	6965080	12370	12370	12370	12370	0
569	20240701	103400	6965080	12370	12370	12370	12370	0
570	20240701	103300	6965080	12370	12370	12370	12370	0
571	20240701	103200	6965080	12370	12370	12370	12370	0
572	20240701	103100	6965080	12370	12370	12370	12370	9
573	20240701	103000	6853750	12370	12370	12370	12370	0
574	20240701	102900	6853750	12370	12370	12370	12370	0
575	20240701	102800	6853750	12370	12370	12370	12370	0
576	20240701	102700	6853750	12370	12380	12380	12370	11
577	20240701	102600	6717580	12380	12380	12380	12380	19
578	20240701	102500	6482360	12400	12400	12400	12400	0
579	20240701	102400	6482360	12400	12400	12400	12400	1
580	20240701	102300	6469960	12380	12380	12380	12380	0
581	20240701	102200	6469960	12380	12380	12380	12380	0
582	20240701	102100	6469960	12380	12380	12380	12380	0
583	20240701	102000	6469960	12380	12400	12400	12380	51
584	20240701	101900	5838120	12400	12400	12400	12400	0
585	20240701	101800	5838120	12400	12400	12400	12400	34
586	20240701	101700	5416520	12420	12420	12420	12420	20
587	20240701	101600	5168120	12420	12420	12420	12420	1
588	20240701	101500	5155700	12420	12420	12420	12420	0
589	20240701	101400	5155700	12420	12420	12420	12420	0
590	20240701	101300	5155700	12420	12420	12420	12420	0
591	20240701	101200	5155700	12420	12420	12420	12420	0
592	20240701	101100	5155700	12420	12420	12420	12420	0
593	20240701	101000	5155700	12420	12400	12420	12400	125
594	20240701	100900	3604570	12390	12390	12390	12390	0
595	20240701	100800	3604570	12390	12390	12390	12390	0
596	20240701	100700	3604570	12390	12390	12390	12390	1
597	20240701	100600	3592180	12400	12400	12400	12400	0
598	20240701	100500	3592180	12400	12400	12400	12400	1
599	20240701	100400	3579780	12400	12400	12400	12400	0
600	20240701	100300	3579780	12400	12400	12400	12400	0
601	20240701	100200	3579780	12400	12400	12400	12400	0
602	20240701	100100	3579780	12400	12400	12400	12400	0
603	20240701	100000	3579780	12400	12400	12400	12400	1
604	20240701	095900	3567380	12390	12390	12390	12390	1
605	20240701	095800	3554990	12390	12390	12390	12390	0
606	20240701	095700	3554990	12390	12390	12390	12390	0
607	20240701	095600	3554990	12390	12400	12400	12390	11
608	20240701	095500	3418650	12390	12400	12400	12390	3
609	20240701	095400	3381460	12410	12410	12410	12410	0
610	20240701	095300	3381460	12410	12410	12410	12410	0
611	20240701	095200	3381460	12410	12410	12410	12410	0
612	20240701	095100	3381460	12410	12410	12410	12410	2
613	20240701	095000	3356640	12410	12410	12410	12410	0
614	20240701	094900	3356640	12410	12410	12410	12410	0
615	20240701	094800	3356640	12410	12410	12410	12410	0
616	20240701	094700	3356640	12410	12400	12410	12400	12
617	20240701	094600	3207730	12400	12400	12400	12400	0
618	20240701	094500	3207730	12400	12400	12400	12400	0
619	20240701	094400	3207730	12400	12410	12410	12400	10
620	20240701	094300	3083720	12410	12410	12410	12410	0
621	20240701	094200	3083720	12410	12410	12410	12410	4
622	20240701	094100	3034080	12410	12410	12410	12410	0
623	20240701	094000	3034080	12410	12410	12410	12410	0
624	20240701	093900	3034080	12410	12410	12410	12410	0
625	20240701	093800	3034080	12410	12410	12410	12410	0
626	20240701	093700	3034080	12410	12410	12410	12410	1
627	20240701	093600	3021670	12420	12420	12420	12420	0
628	20240701	093500	3021670	12420	12420	12420	12420	0
629	20240701	093400	3021670	12420	12420	12420	12420	0
630	20240701	093300	3021670	12420	12420	12420	12420	0
631	20240701	093200	3021670	12420	12420	12420	12420	0
632	20240701	093100	3021670	12420	12420	12420	12420	0
633	20240701	093000	3021670	12420	12420	12420	12420	1
634	20240701	092900	3009250	12420	12420	12420	12420	19
635	20240701	092800	2773270	12420	12420	12420	12420	0
636	20240701	092700	2773270	12420	12420	12420	12420	1
637	20240701	092600	2760850	12430	12430	12430	12430	0
638	20240701	092500	2760850	12430	12430	12430	12430	72
639	20240701	092400	1865890	12430	12430	12430	12430	9
640	20240701	092300	1754020	12420	12420	12420	12420	0
641	20240701	092200	1754020	12420	12420	12420	12420	0
642	20240701	092100	1754020	12420	12420	12420	12420	0
643	20240701	092000	1754020	12420	12420	12420	12420	8
644	20240701	091900	1654660	12420	12420	12420	12420	0
645	20240701	091800	1654660	12420	12420	12420	12420	0
646	20240701	091700	1654660	12420	12420	12420	12420	0
647	20240701	091600	1654660	12420	12420	12420	12420	0
648	20240701	091500	1654660	12420	12420	12420	12420	0
649	20240701	091400	1654660	12420	12420	12420	12420	8
650	20240701	091300	1555300	12420	12420	12420	12420	0
651	20240701	091200	1555300	12420	12420	12420	12420	28
652	20240701	091100	1207540	12420	12430	12430	12420	25
653	20240701	091000	896850	12430	12430	12430	12430	23
654	20240701	090900	610960	12420	12420	12420	12420	0
655	20240701	090800	610960	12420	12420	12420	12420	0
656	20240701	090700	610960	12420	12420	12420	12420	1
657	20240701	090600	598540	12460	12460	12460	12460	1
658	20240701	090500	586080	12460	12460	12460	12460	0
659	20240701	090400	586080	12460	12460	12460	12460	0
660	20240701	090300	586080	12460	12460	12460	12460	0
661	20240701	090200	586080	12460	12460	12460	12460	0
662	20240701	090100	586080	12460	12460	12460	12460	1
663	20240701	090000	573620	12470	12470	12470	12470	46