KissMeData/254490/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210300	355529870	15480	15480	15480	15480	428
3	20240701	210200	355529870	15480	15480	15480	15480	0
4	20240701	210100	355529870	15480	15480	15480	15480	0
5	20240701	210000	355529870	15480	15480	15480	15480	0
6	20240701	205900	355529870	15480	15480	15480	15480	0
7	20240701	205800	355529870	15480	15480	15480	15480	0
8	20240701	205700	355529870	15480	15480	15480	15480	0
9	20240701	205600	355529870	15480	15480	15480	15480	0
10	20240701	205500	355529870	15480	15480	15480	15480	0
11	20240701	205400	355529870	15480	15480	15480	15480	0
12	20240701	205300	355529870	15480	15480	15480	15480	0
13	20240701	205200	355529870	15480	15480	15480	15480	0
14	20240701	205100	355529870	15480	15480	15480	15480	0
15	20240701	205000	355529870	15480	15480	15480	15480	0
16	20240701	204900	355529870	15480	15480	15480	15480	0
17	20240701	204800	355529870	15480	15480	15480	15480	0
18	20240701	204700	355529870	15480	15480	15480	15480	0
19	20240701	204600	355529870	15480	15480	15480	15480	0
20	20240701	204500	355529870	15480	15480	15480	15480	0
21	20240701	204400	355529870	15480	15480	15480	15480	0
22	20240701	204300	355529870	15480	15480	15480	15480	0
23	20240701	204200	355529870	15480	15480	15480	15480	0
24	20240701	204100	355529870	15480	15480	15480	15480	0
25	20240701	204000	355529870	15480	15480	15480	15480	0
26	20240701	203900	355529870	15480	15480	15480	15480	0
27	20240701	203800	355529870	15480	15480	15480	15480	0
28	20240701	203700	355529870	15480	15480	15480	15480	0
29	20240701	203600	355529870	15480	15480	15480	15480	0
30	20240701	203500	355529870	15480	15480	15480	15480	0
31	20240701	203400	355529870	15480	15480	15480	15480	0
32	20240701	203300	355529870	15480	15480	15480	15480	428
33	20240701	203200	355529870	15480	15480	15480	15480	0
34	20240701	203100	355529870	15480	15480	15480	15480	0
35	20240701	203000	355529870	15480	15480	15480	15480	0
36	20240701	202900	355529870	15480	15480	15480	15480	0
37	20240701	202800	355529870	15480	15480	15480	15480	0
38	20240701	202700	355529870	15480	15480	15480	15480	0
39	20240701	202600	355529870	15480	15480	15480	15480	0
40	20240701	202500	355529870	15480	15480	15480	15480	0
41	20240701	202400	355529870	15480	15480	15480	15480	0
42	20240701	202300	355529870	15480	15480	15480	15480	0
43	20240701	202200	355529870	15480	15480	15480	15480	0
44	20240701	202100	355529870	15480	15480	15480	15480	0
45	20240701	202000	355529870	15480	15480	15480	15480	0
46	20240701	201900	355529870	15480	15480	15480	15480	0
47	20240701	201800	355529870	15480	15480	15480	15480	0
48	20240701	201700	355529870	15480	15480	15480	15480	0
49	20240701	201600	355529870	15480	15480	15480	15480	0
50	20240701	201500	355529870	15480	15480	15480	15480	0
51	20240701	201400	355529870	15480	15480	15480	15480	0
52	20240701	201300	355529870	15480	15480	15480	15480	0
53	20240701	201200	355529870	15480	15480	15480	15480	0
54	20240701	201100	355529870	15480	15480	15480	15480	0
55	20240701	201000	355529870	15480	15480	15480	15480	0
56	20240701	200900	355529870	15480	15480	15480	15480	0
57	20240701	200800	355529870	15480	15480	15480	15480	0
58	20240701	200700	355529870	15480	15480	15480	15480	0
59	20240701	200600	355529870	15480	15480	15480	15480	0
60	20240701	200500	355529870	15480	15480	15480	15480	0
61	20240701	200400	355529870	15480	15480	15480	15480	0
62	20240701	200300	355529870	15480	15480	15480	15480	428
63	20240701	200200	355529870	15480	15480	15480	15480	0
64	20240701	200100	355529870	15480	15480	15480	15480	0
65	20240701	200000	355529870	15480	15480	15480	15480	0
66	20240701	195900	355529870	15480	15480	15480	15480	0
67	20240701	195800	355529870	15480	15480	15480	15480	0
68	20240701	195700	355529870	15480	15480	15480	15480	0
69	20240701	195600	355529870	15480	15480	15480	15480	0
70	20240701	195500	355529870	15480	15480	15480	15480	0
71	20240701	195400	355529870	15480	15480	15480	15480	0
72	20240701	195300	355529870	15480	15480	15480	15480	0
73	20240701	195200	355529870	15480	15480	15480	15480	0
74	20240701	195100	355529870	15480	15480	15480	15480	0
75	20240701	195000	355529870	15480	15480	15480	15480	0
76	20240701	194900	355529870	15480	15480	15480	15480	0
77	20240701	194800	355529870	15480	15480	15480	15480	0
78	20240701	194700	355529870	15480	15480	15480	15480	0
79	20240701	194600	355529870	15480	15480	15480	15480	0
80	20240701	194500	355529870	15480	15480	15480	15480	0
81	20240701	194400	355529870	15480	15480	15480	15480	0
82	20240701	194300	355529870	15480	15480	15480	15480	0
83	20240701	194200	355529870	15480	15480	15480	15480	0
84	20240701	194100	355529870	15480	15480	15480	15480	0
85	20240701	194000	355529870	15480	15480	15480	15480	0
86	20240701	193900	355529870	15480	15480	15480	15480	0
87	20240701	193800	355529870	15480	15480	15480	15480	0
88	20240701	193700	355529870	15480	15480	15480	15480	0
89	20240701	193600	355529870	15480	15480	15480	15480	0
90	20240701	193500	355529870	15480	15480	15480	15480	0
91	20240701	193400	355529870	15480	15480	15480	15480	0
92	20240701	193300	355529870	15480	15480	15480	15480	428
93	20240701	193200	355529870	15480	15480	15480	15480	0
94	20240701	193100	355529870	15480	15480	15480	15480	0
95	20240701	193000	355529870	15480	15480	15480	15480	0
96	20240701	192900	355529870	15480	15480	15480	15480	0
97	20240701	192800	355529870	15480	15480	15480	15480	0
98	20240701	192700	355529870	15480	15480	15480	15480	0
99	20240701	192600	355529870	15480	15480	15480	15480	0
100	20240701	192500	355529870	15480	15480	15480	15480	0
101	20240701	192400	355529870	15480	15480	15480	15480	0
102	20240701	192300	355529870	15480	15480	15480	15480	0
103	20240701	192200	355529870	15480	15480	15480	15480	0
104	20240701	192100	355529870	15480	15480	15480	15480	0
105	20240701	192000	355529870	15480	15480	15480	15480	0
106	20240701	191900	355529870	15480	15480	15480	15480	0
107	20240701	191800	355529870	15480	15480	15480	15480	0
108	20240701	191700	355529870	15480	15480	15480	15480	0
109	20240701	191600	355529870	15480	15480	15480	15480	0
110	20240701	191500	355529870	15480	15480	15480	15480	0
111	20240701	191400	355529870	15480	15480	15480	15480	0
112	20240701	191300	355529870	15480	15480	15480	15480	0
113	20240701	191200	355529870	15480	15480	15480	15480	0
114	20240701	191100	355529870	15480	15480	15480	15480	0
115	20240701	191000	355529870	15480	15480	15480	15480	0
116	20240701	190900	355529870	15480	15480	15480	15480	0
117	20240701	190800	355529870	15480	15480	15480	15480	0
118	20240701	190700	355529870	15480	15480	15480	15480	0
119	20240701	190600	355529870	15480	15480	15480	15480	0
120	20240701	190500	355529870	15480	15480	15480	15480	0
121	20240701	190400	355529870	15480	15480	15480	15480	0
122	20240701	190300	355529870	15480	15480	15480	15480	428
123	20240701	190200	355529870	15480	15480	15480	15480	0
124	20240701	190100	355529870	15480	15480	15480	15480	0
125	20240701	190000	355529870	15480	15480	15480	15480	0
126	20240701	185900	355529870	15480	15480	15480	15480	0
127	20240701	185800	355529870	15480	15480	15480	15480	0
128	20240701	185700	355529870	15480	15480	15480	15480	0
129	20240701	185600	355529870	15480	15480	15480	15480	0
130	20240701	185500	355529870	15480	15480	15480	15480	0
131	20240701	185400	355529870	15480	15480	15480	15480	0
132	20240701	185300	355529870	15480	15480	15480	15480	0
133	20240701	185200	355529870	15480	15480	15480	15480	0
134	20240701	185100	355529870	15480	15480	15480	15480	0
135	20240701	185000	355529870	15480	15480	15480	15480	0
136	20240701	184900	355529870	15480	15480	15480	15480	0
137	20240701	184800	355529870	15480	15480	15480	15480	0
138	20240701	184700	355529870	15480	15480	15480	15480	0
139	20240701	184600	355529870	15480	15480	15480	15480	0
140	20240701	184500	355529870	15480	15480	15480	15480	0
141	20240701	184400	355529870	15480	15480	15480	15480	0
142	20240701	184300	355529870	15480	15480	15480	15480	0
143	20240701	184200	355529870	15480	15480	15480	15480	0
144	20240701	184100	355529870	15480	15480	15480	15480	0
145	20240701	184000	355529870	15480	15480	15480	15480	0
146	20240701	183900	355529870	15480	15480	15480	15480	0
147	20240701	183800	355529870	15480	15480	15480	15480	0
148	20240701	183700	355529870	15480	15480	15480	15480	0
149	20240701	183600	355529870	15480	15480	15480	15480	0
150	20240701	183500	355529870	15480	15480	15480	15480	0
151	20240701	183400	355529870	15480	15480	15480	15480	0
152	20240701	183300	355529870	15480	15480	15480	15480	428
153	20240701	183200	355529870	15480	15480	15480	15480	0
154	20240701	183100	355529870	15480	15480	15480	15480	0
155	20240701	183000	355529870	15480	15480	15480	15480	0
156	20240701	182900	355529870	15480	15480	15480	15480	0
157	20240701	182800	355529870	15480	15480	15480	15480	0
158	20240701	182700	355529870	15480	15480	15480	15480	0
159	20240701	182600	355529870	15480	15480	15480	15480	0
160	20240701	182500	355529870	15480	15480	15480	15480	0
161	20240701	182400	355529870	15480	15480	15480	15480	0
162	20240701	182300	355529870	15480	15480	15480	15480	0
163	20240701	182200	355529870	15480	15480	15480	15480	0
164	20240701	182100	355529870	15480	15480	15480	15480	0
165	20240701	182000	355529870	15480	15480	15480	15480	0
166	20240701	181900	355529870	15480	15480	15480	15480	0
167	20240701	181800	355529870	15480	15480	15480	15480	0
168	20240701	181700	355529870	15480	15480	15480	15480	0
169	20240701	181600	355529870	15480	15480	15480	15480	0
170	20240701	181500	355529870	15480	15480	15480	15480	0
171	20240701	181400	355529870	15480	15480	15480	15480	0
172	20240701	181300	355529870	15480	15480	15480	15480	0
173	20240701	181200	355529870	15480	15480	15480	15480	0
174	20240701	181100	355529870	15480	15480	15480	15480	0
175	20240701	181000	355529870	15480	15480	15480	15480	0
176	20240701	180900	355529870	15480	15480	15480	15480	0
177	20240701	180800	355529870	15480	15480	15480	15480	0
178	20240701	180700	355529870	15480	15480	15480	15480	0
179	20240701	180600	355529870	15480	15480	15480	15480	0
180	20240701	180500	355529870	15480	15480	15480	15480	0
181	20240701	180400	355529870	15480	15480	15480	15480	0
182	20240701	180300	355529870	15480	15480	15480	15480	428
183	20240701	180200	355529870	15480	15480	15480	15480	0
184	20240701	180100	355529870	15480	15480	15480	15480	0
185	20240701	180000	355529870	15480	15480	15480	15480	0
186	20240701	175900	355529870	15480	15480	15480	15480	0
187	20240701	175800	355529870	15480	15480	15480	15480	0
188	20240701	175700	355529870	15480	15480	15480	15480	0
189	20240701	175600	355529870	15480	15480	15480	15480	0
190	20240701	175500	355529870	15480	15480	15480	15480	0
191	20240701	175400	355529870	15480	15480	15480	15480	0
192	20240701	175300	355529870	15480	15480	15480	15480	0
193	20240701	175200	355529870	15480	15480	15480	15480	0
194	20240701	175100	355529870	15480	15480	15480	15480	0
195	20240701	175000	355529870	15480	15480	15480	15480	0
196	20240701	174900	355529870	15480	15480	15480	15480	0
197	20240701	174800	355529870	15480	15480	15480	15480	0
198	20240701	174700	355529870	15480	15480	15480	15480	0
199	20240701	174600	355529870	15480	15480	15480	15480	0
200	20240701	174500	355529870	15480	15480	15480	15480	0
201	20240701	174400	355529870	15480	15480	15480	15480	0
202	20240701	174300	355529870	15480	15480	15480	15480	0
203	20240701	174200	355529870	15480	15480	15480	15480	0
204	20240701	174100	355529870	15480	15480	15480	15480	0
205	20240701	174000	355529870	15480	15480	15480	15480	0
206	20240701	173900	355529870	15480	15480	15480	15480	0
207	20240701	173800	355529870	15480	15480	15480	15480	0
208	20240701	173700	355529870	15480	15480	15480	15480	0
209	20240701	173600	355529870	15480	15480	15480	15480	0
210	20240701	173500	355529870	15480	15480	15480	15480	0
211	20240701	173400	355529870	15480	15480	15480	15480	0
212	20240701	173300	355529870	15480	15480	15480	15480	428
213	20240701	173200	355529870	15480	15480	15480	15480	0
214	20240701	173100	355529870	15480	15480	15480	15480	0
215	20240701	173000	355529870	15480	15480	15480	15480	0
216	20240701	172900	355529870	15480	15480	15480	15480	0
217	20240701	172800	355529870	15480	15480	15480	15480	0
218	20240701	172700	355529870	15480	15480	15480	15480	0
219	20240701	172600	355529870	15480	15480	15480	15480	0
220	20240701	172500	355529870	15480	15480	15480	15480	0
221	20240701	172400	355529870	15480	15480	15480	15480	0
222	20240701	172300	355529870	15480	15480	15480	15480	0
223	20240701	172200	355529870	15480	15480	15480	15480	0
224	20240701	172100	355529870	15480	15480	15480	15480	0
225	20240701	172000	355529870	15480	15480	15480	15480	0
226	20240701	171900	355529870	15480	15480	15480	15480	0
227	20240701	171800	355529870	15480	15480	15480	15480	0
228	20240701	171700	355529870	15480	15480	15480	15480	0
229	20240701	171600	355529870	15480	15480	15480	15480	0
230	20240701	171500	355529870	15480	15480	15480	15480	0
231	20240701	171400	355529870	15480	15480	15480	15480	0
232	20240701	171300	355529870	15480	15480	15480	15480	0
233	20240701	171200	355529870	15480	15480	15480	15480	0
234	20240701	171100	355529870	15480	15480	15480	15480	0
235	20240701	171000	355529870	15480	15480	15480	15480	0
236	20240701	170900	355529870	15480	15480	15480	15480	0
237	20240701	170800	355529870	15480	15480	15480	15480	0
238	20240701	170700	355529870	15480	15480	15480	15480	0
239	20240701	170600	355529870	15480	15480	15480	15480	0
240	20240701	170500	355529870	15480	15480	15480	15480	0
241	20240701	170400	355529870	15480	15480	15480	15480	0
242	20240701	170300	355529870	15480	15480	15480	15480	428
243	20240701	170200	355529870	15480	15480	15480	15480	0
244	20240701	170100	355529870	15480	15480	15480	15480	0
245	20240701	170000	355529870	15480	15480	15480	15480	0
246	20240701	165900	355529870	15480	15480	15480	15480	0
247	20240701	165800	355529870	15480	15480	15480	15480	0
248	20240701	165700	355529870	15480	15480	15480	15480	0
249	20240701	165600	355529870	15480	15480	15480	15480	0
250	20240701	165500	355529870	15480	15480	15480	15480	0
251	20240701	165400	355529870	15480	15480	15480	15480	0
252	20240701	165300	355529870	15480	15480	15480	15480	0
253	20240701	165200	355529870	15480	15480	15480	15480	0
254	20240701	165100	355529870	15480	15480	15480	15480	0
255	20240701	165000	355529870	15480	15480	15480	15480	0
256	20240701	164900	355529870	15480	15480	15480	15480	0
257	20240701	164800	355529870	15480	15480	15480	15480	0
258	20240701	164700	355529870	15480	15480	15480	15480	0
259	20240701	164600	355529870	15480	15480	15480	15480	0
260	20240701	164500	355529870	15480	15480	15480	15480	0
261	20240701	164400	355529870	15480	15480	15480	15480	0
262	20240701	164300	355529870	15480	15480	15480	15480	0
263	20240701	164200	355529870	15480	15480	15480	15480	0
264	20240701	164100	355529870	15480	15480	15480	15480	0
265	20240701	164000	355529870	15480	15480	15480	15480	0
266	20240701	163900	355529870	15480	15480	15480	15480	0
267	20240701	163800	355529870	15480	15480	15480	15480	0
268	20240701	163700	355529870	15480	15480	15480	15480	0
269	20240701	163600	355529870	15480	15480	15480	15480	0
270	20240701	163500	355529870	15480	15480	15480	15480	0
271	20240701	163400	355529870	15480	15480	15480	15480	0
272	20240701	163300	355529870	15480	15480	15480	15480	428
273	20240701	163200	355529870	15480	15480	15480	15480	0
274	20240701	163100	355529870	15480	15480	15480	15480	0
275	20240701	163000	355529870	15480	15480	15480	15480	0
276	20240701	162900	355529870	15480	15480	15480	15480	0
277	20240701	162800	355529870	15480	15480	15480	15480	0
278	20240701	162700	355529870	15480	15480	15480	15480	0
279	20240701	162600	355529870	15480	15480	15480	15480	0
280	20240701	162500	355529870	15480	15480	15480	15480	0
281	20240701	162400	355529870	15480	15480	15480	15480	0
282	20240701	162300	355529870	15480	15480	15480	15480	0
283	20240701	162200	355529870	15480	15480	15480	15480	0
284	20240701	162100	355529870	15480	15480	15480	15480	0
285	20240701	162000	355529870	15480	15480	15480	15480	0
286	20240701	161900	355529870	15480	15480	15480	15480	0
287	20240701	161800	355529870	15480	15480	15480	15480	0
288	20240701	161700	355529870	15480	15480	15480	15480	0
289	20240701	161600	355529870	15480	15480	15480	15480	0
290	20240701	161500	355529870	15480	15480	15480	15480	0
291	20240701	161400	355529870	15480	15480	15480	15480	0
292	20240701	161300	355529870	15480	15480	15480	15480	0
293	20240701	161200	355529870	15480	15480	15480	15480	0
294	20240701	161100	355529870	15480	15480	15480	15480	0
295	20240701	161000	355529870	15480	15480	15480	15480	0
296	20240701	160900	355529870	15480	15480	15480	15480	0
297	20240701	160800	355529870	15480	15480	15480	15480	0
298	20240701	160700	355529870	15480	15480	15480	15480	0
299	20240701	160600	355529870	15480	15480	15480	15480	0
300	20240701	160500	355529870	15480	15480	15480	15480	0
301	20240701	160400	355529870	15480	15480	15480	15480	0
302	20240701	160300	355529870	15480	15480	15480	15480	428
303	20240701	160200	355529870	15480	15480	15480	15480	0
304	20240701	160100	355529870	15480	15480	15480	15480	0
305	20240701	160000	355529870	15480	15480	15480	15480	0
306	20240701	155900	355529870	15480	15480	15480	15480	0
307	20240701	155800	355529870	15480	15480	15480	15480	0
308	20240701	155700	355529870	15480	15480	15480	15480	0
309	20240701	155600	355529870	15480	15480	15480	15480	0
310	20240701	155500	355529870	15480	15480	15480	15480	0
311	20240701	155400	355529870	15480	15480	15480	15480	0
312	20240701	155300	355529870	15480	15480	15480	15480	0
313	20240701	155200	355529870	15480	15480	15480	15480	0
314	20240701	155100	355529870	15480	15480	15480	15480	0
315	20240701	155000	355529870	15480	15480	15480	15480	0
316	20240701	154900	355529870	15480	15480	15480	15480	0
317	20240701	154800	355529870	15480	15480	15480	15480	0
318	20240701	154700	355529870	15480	15480	15480	15480	0
319	20240701	154600	355529870	15480	15480	15480	15480	0
320	20240701	154500	355529870	15480	15480	15480	15480	0
321	20240701	154400	355529870	15480	15480	15480	15480	0
322	20240701	154300	355529870	15480	15480	15480	15480	0
323	20240701	154200	355529870	15480	15480	15480	15480	0
324	20240701	154100	355529870	15480	15480	15480	15480	0
325	20240701	154000	355529870	15480	15480	15480	15480	0
326	20240701	153900	355529870	15480	15480	15480	15480	0
327	20240701	153800	355529870	15480	15480	15480	15480	0
328	20240701	153700	355529870	15480	15480	15480	15480	0
329	20240701	153600	355529870	15480	15480	15480	15480	0
330	20240701	153500	355529870	15480	15480	15480	15480	0
331	20240701	153400	355529870	15480	15480	15480	15480	0
332	20240701	153300	355529870	15480	15480	15480	15480	428
333	20240701	153200	355529870	15480	15480	15480	15480	0
334	20240701	153100	355529870	15480	15480	15480	15480	0
335	20240701	153000	355529870	15480	15480	15480	15480	428
336	20240701	152900	348904430	15490	15490	15490	15490	0
337	20240701	152800	348904430	15490	15490	15490	15490	0
338	20240701	152700	348904430	15490	15490	15490	15490	0
339	20240701	152600	348904430	15490	15490	15490	15490	0
340	20240701	152500	348904430	15490	15490	15490	15490	0
341	20240701	152400	348904430	15490	15490	15490	15490	0
342	20240701	152300	348904430	15490	15490	15490	15490	0
343	20240701	152200	348904430	15490	15490	15490	15490	0
344	20240701	152100	348904430	15490	15490	15490	15490	0
345	20240701	152000	348904430	15490	15490	15490	15490	0
346	20240701	151900	348904430	15490	15490	15490	15490	163
347	20240701	151800	346379560	15480	15480	15480	15480	0
348	20240701	151700	346379560	15480	15480	15480	15480	60
349	20240701	151600	345450760	15480	15430	15480	15410	89
350	20240701	151500	344076140	15430	15430	15430	15430	0
351	20240701	151400	344076140	15430	15430	15430	15430	0
352	20240701	151300	344076140	15430	15430	15430	15430	0
353	20240701	151200	344076140	15430	15430	15430	15430	0
354	20240701	151100	344076140	15430	15430	15430	15430	1
355	20240701	151000	344060710	15430	15430	15430	15430	33
356	20240701	150900	343551520	15480	15480	15480	15480	0
357	20240701	150800	343551520	15480	15480	15480	15480	0
358	20240701	150700	343551520	15480	15480	15480	15480	5
359	20240701	150600	343474120	15480	15480	15480	15480	0
360	20240701	150500	343474120	15480	15480	15480	15480	0
361	20240701	150400	343474120	15480	15480	15480	15480	0
362	20240701	150300	343474120	15480	15480	15480	15480	0
363	20240701	150200	343474120	15480	15480	15480	15480	1
364	20240701	150100	343458640	15450	15450	15450	15450	200
365	20240701	150000	340368640	15480	15480	15480	15480	0
366	20240701	145900	340368640	15480	15480	15480	15480	6
367	20240701	145800	340275760	15480	15480	15480	15480	32
368	20240701	145700	339780400	15480	15470	15480	15470	319
369	20240701	145600	334844280	15470	15470	15470	15470	2
370	20240701	145500	334813340	15470	15470	15470	15470	0
371	20240701	145400	334813340	15470	15470	15470	15470	0
372	20240701	145300	334813340	15470	15430	15470	15420	501
373	20240701	145200	327087720	15430	15430	15430	15430	0
374	20240701	145100	327087720	15430	15430	15430	15430	0
375	20240701	145000	327087720	15430	15430	15430	15430	200
376	20240701	144900	324001720	15430	15430	15430	15430	0
377	20240701	144800	324001720	15430	15430	15430	15430	1
378	20240701	144700	323986290	15430	15430	15430	15430	100
379	20240701	144600	322443290	15430	15430	15430	15430	2
380	20240701	144500	322412430	15420	15420	15420	15420	0
381	20240701	144400	322412430	15420	15420	15420	15420	0
382	20240701	144300	322412430	15420	15430	15430	15420	246
383	20240701	144200	318618910	15420	15420	15420	15420	0
384	20240701	144100	318618910	15420	15420	15420	15420	0
385	20240701	144000	318618910	15420	15420	15420	15420	106
386	20240701	143900	316984390	15420	15420	15420	15420	88
387	20240701	143800	315627430	15420	15440	15440	15420	654
388	20240701	143700	305535380	15440	15440	15440	15440	0
389	20240701	143600	305535380	15440	15440	15440	15440	40
390	20240701	143500	304917780	15440	15440	15440	15440	0
391	20240701	143400	304917780	15440	15440	15440	15440	0
392	20240701	143300	304917780	15440	15440	15440	15440	0
393	20240701	143200	304917780	15440	15440	15440	15440	0
394	20240701	143100	304917780	15440	15440	15440	15440	0
395	20240701	143000	304917780	15440	15440	15440	15440	0
396	20240701	142900	304917780	15440	15440	15440	15440	0
397	20240701	142800	304917780	15440	15440	15440	15440	0
398	20240701	142700	304917780	15440	15440	15440	15440	0
399	20240701	142600	304917780	15440	15440	15440	15440	0
400	20240701	142500	304917780	15440	15440	15440	15440	0
401	20240701	142400	304917780	15440	15440	15440	15440	0
402	20240701	142300	304917780	15440	15440	15440	15440	54
403	20240701	142200	304084020	15440	15440	15440	15440	0
404	20240701	142100	304084020	15440	15440	15440	15440	32
405	20240701	142000	303589940	15440	15440	15440	15440	0
406	20240701	141900	303589940	15440	15440	15440	15440	33
407	20240701	141800	303080420	15440	15440	15440	15440	70
408	20240701	141700	301999620	15450	15450	15450	15450	0
409	20240701	141600	301999620	15450	15450	15450	15450	0
410	20240701	141500	301999620	15450	15450	15450	15450	0
411	20240701	141400	301999620	15450	15450	15450	15450	0
412	20240701	141300	301999620	15450	15450	15450	15450	0
413	20240701	141200	301999620	15450	15450	15450	15450	1
414	20240701	141100	301984170	15440	15440	15440	15440	0
415	20240701	141000	301984170	15440	15440	15440	15440	30
416	20240701	140900	301520970	15440	15440	15440	15440	30
417	20240701	140800	301057770	15440	15440	15440	15440	1
418	20240701	140700	301042330	15440	15440	15440	15440	6
419	20240701	140600	300949690	15440	15440	15440	15440	1
420	20240701	140500	300934250	15440	15440	15440	15440	0
421	20240701	140400	300934250	15440	15440	15440	15440	0
422	20240701	140300	300934250	15440	15440	15440	15440	0
423	20240701	140200	300934250	15440	15440	15440	15440	0
424	20240701	140100	300934250	15440	15450	15450	15440	186
425	20240701	140000	298061740	15480	15480	15480	15480	4
426	20240701	135900	297999820	15440	15440	15440	15440	0
427	20240701	135800	297999820	15440	15450	15450	15440	150
428	20240701	135700	295683360	15450	15450	15450	15450	0
429	20240701	135600	295683360	15450	15450	15450	15450	290
430	20240701	135500	291202860	15500	15500	15500	15500	0
431	20240701	135400	291202860	15500	15450	15500	15450	43
432	20240701	135300	290536860	15450	15450	15450	15450	0
433	20240701	135200	290536860	15450	15450	15450	15450	0
434	20240701	135100	290536860	15450	15450	15450	15450	0
435	20240701	135000	290536860	15450	15450	15450	15450	1
436	20240701	134900	290521410	15450	15450	15450	15450	0
437	20240701	134800	290521410	15450	15450	15450	15450	5
438	20240701	134700	290444160	15450	15450	15450	15450	812
439	20240701	134600	277898760	15450	15460	15460	15450	316
440	20240701	134500	273014950	15470	15470	15470	15470	48
441	20240701	134400	272272390	15520	15520	15520	15520	0
442	20240701	134300	272272390	15520	15520	15520	15520	0
443	20240701	134200	272272390	15520	15520	15520	15520	0
444	20240701	134100	272272390	15520	15520	15520	15520	0
445	20240701	134000	272272390	15520	15520	15520	15520	0
446	20240701	133900	272272390	15520	15520	15520	15520	0
447	20240701	133800	272272390	15520	15520	15520	15520	1
448	20240701	133700	272256870	15520	15520	15520	15520	0
449	20240701	133600	272256870	15520	15520	15520	15520	64
450	20240701	133500	271263590	15520	15520	15520	15520	0
451	20240701	133400	271263590	15520	15460	15520	15460	31
452	20240701	133300	270784270	15460	15460	15460	15460	0
453	20240701	133200	270784270	15460	15470	15470	15460	100
454	20240701	133100	269237940	15470	15470	15470	15470	8
455	20240701	133000	269114180	15460	15460	15460	15460	0
456	20240701	132900	269114180	15460	15460	15460	15460	0
457	20240701	132800	269114180	15460	15460	15460	15460	0
458	20240701	132700	269114180	15460	15460	15460	15460	80
459	20240701	132600	267877380	15460	15470	15470	15460	68
460	20240701	132500	266825650	15470	15470	15470	15470	63
461	20240701	132400	265851040	15470	15470	15470	15470	100
462	20240701	132300	264304040	15470	15470	15470	15470	0
463	20240701	132200	264304040	15470	15470	15470	15470	0
464	20240701	132100	264304040	15470	15470	15470	15470	0
465	20240701	132000	264304040	15470	15520	15540	15470	450
466	20240701	131900	257333910	15450	15520	15520	15450	17
467	20240701	131800	257071190	15450	15450	15450	15450	0
468	20240701	131700	257071190	15450	15450	15450	15450	0
469	20240701	131600	257071190	15450	15450	15450	15450	0
470	20240701	131500	257071190	15450	15450	15450	15450	0
471	20240701	131400	257071190	15450	15450	15450	15450	12
472	20240701	131300	256885790	15520	15490	15520	15490	678
473	20240701	131200	246374080	15470	15460	15470	15460	1243
474	20240701	131100	227157090	15460	15440	15460	15440	150
475	20240701	131000	224840090	15440	15440	15440	15440	0
476	20240701	130900	224840090	15440	15440	15440	15440	149
477	20240701	130800	222539530	15440	15440	15440	15440	0
478	20240701	130700	222539530	15440	15440	15440	15440	0
479	20240701	130600	222539530	15440	15440	15440	15440	151
480	20240701	130500	220208090	15440	15440	15440	15440	0
481	20240701	130400	220208090	15440	15440	15440	15440	0
482	20240701	130300	220208090	15440	15440	15440	15440	1
483	20240701	130200	220192650	15440	15440	15440	15440	0
484	20240701	130100	220192650	15440	15440	15440	15440	0
485	20240701	130000	220192650	15440	15440	15440	15440	0
486	20240701	125900	220192650	15440	15440	15440	15440	0
487	20240701	125800	220192650	15440	15440	15440	15440	0
488	20240701	125700	220192650	15440	15450	15450	15440	150
489	20240701	125600	217876230	15450	15450	15450	15450	107
490	20240701	125500	216223080	15460	15460	15460	15460	0
491	20240701	125400	216223080	15460	15460	15460	15460	25
492	20240701	125300	215836580	15450	15450	15450	15450	26
493	20240701	125200	215434880	15460	15460	15460	15460	35
494	20240701	125100	214893780	15460	15460	15460	15460	0
495	20240701	125000	214893780	15460	15460	15460	15460	0
496	20240701	124900	214893780	15460	15460	15460	15460	20
497	20240701	124800	214584580	15460	15460	15460	15460	265
498	20240701	124700	210487680	15460	15460	15460	15460	1
499	20240701	124600	210472220	15460	15460	15460	15460	0
500	20240701	124500	210472220	15460	15460	15460	15460	0
501	20240701	124400	210472220	15460	15460	15460	15460	0
502	20240701	124300	210472220	15460	15460	15460	15460	0
503	20240701	124200	210472220	15460	15460	15460	15460	0
504	20240701	124100	210472220	15460	15460	15460	15460	38
505	20240701	124000	209884740	15470	15470	15470	15470	0
506	20240701	123900	209884740	15470	15470	15470	15470	11
507	20240701	123800	209714570	15470	15470	15470	15470	0
508	20240701	123700	209714570	15470	15470	15470	15470	13
509	20240701	123600	209513460	15470	15470	15470	15470	0
510	20240701	123500	209513460	15470	15470	15470	15470	70
511	20240701	123400	208430560	15490	15490	15490	15490	0
512	20240701	123300	208430560	15490	15490	15490	15490	14
513	20240701	123200	208213700	15490	15490	15490	15490	21
514	20240701	123100	207888410	15490	15490	15490	15490	0
515	20240701	123000	207888410	15490	15490	15490	15490	0
516	20240701	122900	207888410	15490	15490	15490	15490	15
517	20240701	122800	207656060	15490	15490	15490	15490	0
518	20240701	122700	207656060	15490	15490	15490	15490	0
519	20240701	122600	207656060	15490	15490	15490	15490	55
520	20240701	122500	206804110	15460	15460	15460	15460	0
521	20240701	122400	206804110	15460	15460	15460	15460	0
522	20240701	122300	206804110	15460	15460	15460	15460	0
523	20240701	122200	206804110	15460	15460	15460	15460	18
524	20240701	122100	206525830	15460	15460	15460	15460	0
525	20240701	122000	206525830	15460	15460	15460	15460	0
526	20240701	121900	206525830	15460	15460	15460	15460	32
527	20240701	121800	206031110	15460	15460	15460	15460	29
528	20240701	121700	205582770	15460	15460	15460	15460	0
529	20240701	121600	205582770	15460	15460	15460	15460	1
530	20240701	121500	205567310	15490	15490	15490	15490	0
531	20240701	121400	205567310	15490	15490	15490	15490	0
532	20240701	121300	205567310	15490	15490	15490	15490	1
533	20240701	121200	205551820	15490	15490	15490	15490	7
534	20240701	121100	205443390	15480	15480	15480	15480	100
535	20240701	121000	203895390	15480	15480	15480	15480	0
536	20240701	120900	203895390	15480	15480	15480	15480	9
537	20240701	120800	203756070	15480	15480	15480	15480	3
538	20240701	120700	203709630	15490	15490	15490	15490	0
539	20240701	120600	203709630	15490	15490	15490	15490	0
540	20240701	120500	203709630	15490	15490	15490	15490	0
541	20240701	120400	203709630	15490	15490	15490	15490	0
542	20240701	120300	203709630	15490	15490	15490	15490	0
543	20240701	120200	203709630	15490	15500	15500	15490	105
544	20240701	120100	202083080	15490	15490	15490	15490	0
545	20240701	120000	202083080	15490	15490	15490	15490	0
546	20240701	115900	202083080	15490	15500	15500	15490	65
547	20240701	115800	201076190	15510	15510	15510	15510	1
548	20240701	115700	201060680	15510	15510	15510	15510	22
549	20240701	115600	200719460	15510	15510	15510	15510	10
550	20240701	115500	200564360	15510	15510	15510	15510	0
551	20240701	115400	200564360	15510	15510	15510	15510	0
552	20240701	115300	200564360	15510	15510	15510	15510	15
553	20240701	115200	200331710	15490	15490	15490	15490	38
554	20240701	115100	199743090	15490	15490	15490	15490	0
555	20240701	115000	199743090	15490	15490	15490	15490	17
556	20240701	114900	199479760	15490	15490	15490	15490	0
557	20240701	114800	199479760	15490	15490	15490	15490	0
558	20240701	114700	199479760	15490	15490	15490	15490	20
559	20240701	114600	199169960	15490	15490	15490	15490	0
560	20240701	114500	199169960	15490	15460	15490	15460	595
561	20240701	114400	189970390	15430	15430	15430	15430	33
562	20240701	114300	189461200	15420	15420	15420	15420	0
563	20240701	114200	189461200	15420	15440	15440	15420	20
564	20240701	114100	189152720	15450	15470	15470	15450	105
565	20240701	114000	187530410	15470	15490	15490	15470	65
566	20240701	113900	186524320	15500	15500	15500	15500	0
567	20240701	113800	186524320	15500	15500	15500	15500	0
568	20240701	113700	186524320	15500	15500	15500	15500	0
569	20240701	113600	186524320	15500	15500	15500	15500	63
570	20240701	113500	185547820	15500	15500	15500	15500	3
571	20240701	113400	185501320	15510	15510	15510	15510	0
572	20240701	113300	185501320	15510	15510	15510	15510	1
573	20240701	113200	185485810	15510	15510	15510	15510	0
574	20240701	113100	185485810	15510	15510	15510	15510	0
575	20240701	113000	185485810	15510	15510	15510	15510	52
576	20240701	112900	184679290	15530	15520	15530	15520	5
577	20240701	112800	184601650	15510	15510	15510	15510	0
578	20240701	112700	184601650	15510	15530	15530	15510	81
579	20240701	112600	183344800	15530	15530	15530	15530	0
580	20240701	112500	183344800	15530	15530	15530	15530	0
581	20240701	112400	183344800	15530	15530	15530	15530	3
582	20240701	112300	183298210	15530	15530	15530	15530	0
583	20240701	112200	183298210	15530	15540	15540	15530	66
584	20240701	112100	182273190	15540	15540	15540	15540	0
585	20240701	112000	182273190	15540	15540	15540	15540	0
586	20240701	111900	182273190	15540	15550	15550	15540	161
587	20240701	111800	179771240	15540	15540	15540	15540	0
588	20240701	111700	179771240	15540	15550	15550	15540	120
589	20240701	111600	177906030	15570	15570	15570	15570	0
590	20240701	111500	177906030	15570	15570	15570	15570	0
591	20240701	111400	177906030	15570	15570	15570	15570	0
592	20240701	111300	177906030	15570	15550	15570	15550	50
593	20240701	111200	177127970	15560	15560	15560	15560	11
594	20240701	111100	176956810	15560	15560	15560	15560	5
595	20240701	111000	176879010	15560	15560	15560	15560	4
596	20240701	110900	176816770	15570	15590	15590	15570	10
597	20240701	110800	176660960	15580	15580	15580	15580	0
598	20240701	110700	176660960	15580	15580	15580	15580	0
599	20240701	110600	176660960	15580	15580	15580	15580	0
600	20240701	110500	176660960	15580	15580	15580	15580	0
601	20240701	110400	176660960	15580	15580	15580	15580	0
602	20240701	110300	176660960	15580	15580	15580	15580	0
603	20240701	110200	176660960	15580	15580	15580	15580	133
604	20240701	110100	174588820	15580	15580	15580	15580	0
605	20240701	110000	174588820	15580	15580	15580	15580	3
606	20240701	105900	174542080	15600	15600	15600	15600	2
607	20240701	105800	174510880	15600	15600	15600	15600	0
608	20240701	105700	174510880	15600	15600	15600	15600	0
609	20240701	105600	174510880	15600	15600	15600	15600	0
610	20240701	105500	174510880	15600	15600	15600	15600	0
611	20240701	105400	174510880	15600	15600	15600	15600	0
612	20240701	105300	174510880	15600	15600	15600	15600	5
613	20240701	105200	174432880	15610	15610	15610	15610	0
614	20240701	105100	174432880	15610	15610	15610	15610	0
615	20240701	105000	174432880	15610	15620	15620	15610	4
616	20240701	104900	174370420	15640	15640	15640	15640	0
617	20240701	104800	174370420	15640	15640	15640	15640	0
618	20240701	104700	174370420	15640	15640	15640	15640	10
619	20240701	104600	174214020	15640	15600	15640	15600	22
620	20240701	104500	173870450	15600	15560	15600	15560	8
621	20240701	104400	173745930	15560	15560	15560	15560	20
622	20240701	104300	173434730	15550	15550	15550	15550	20
623	20240701	104200	173123730	15550	15550	15550	15550	100
624	20240701	104100	171568730	15550	15550	15550	15550	0
625	20240701	104000	171568730	15550	15550	15550	15550	12
626	20240701	103900	171382130	15610	15610	15610	15610	0
627	20240701	103800	171382130	15610	15550	15610	15550	201
628	20240701	103700	168256520	15550	15590	15590	15550	352
629	20240701	103600	162779050	15620	15620	15620	15620	50
630	20240701	103500	161998050	15640	15640	15640	15640	0
631	20240701	103400	161998050	15640	15640	15640	15640	0
632	20240701	103300	161998050	15640	15640	15640	15640	0
633	20240701	103200	161998050	15640	15640	15640	15640	0
634	20240701	103100	161998050	15640	15640	15640	15640	50
635	20240701	103000	161216050	15630	15630	15630	15630	64
636	20240701	102900	160215730	15630	15630	15630	15630	80
637	20240701	102800	158965330	15630	15630	15630	15630	0
638	20240701	102700	158965330	15630	15630	15630	15630	0
639	20240701	102600	158965330	15630	15630	15630	15630	1
640	20240701	102500	158949700	15580	15600	15600	15580	103
641	20240701	102400	157344840	15600	15600	15600	15600	0
642	20240701	102300	157344840	15600	15600	15600	15600	0
643	20240701	102200	157344840	15600	15600	15600	15600	0
644	20240701	102100	157344840	15600	15600	15600	15600	0
645	20240701	102000	157344840	15600	15600	15600	15600	0
646	20240701	101900	157344840	15600	15600	15600	15600	10
647	20240701	101800	157188840	15610	15610	15610	15610	31
648	20240701	101700	156704930	15650	15650	15650	15650	0
649	20240701	101600	156704930	15650	15650	15650	15650	1
650	20240701	101500	156689280	15620	15650	15650	15620	202
651	20240701	101400	153533980	15650	15650	15650	15650	0
652	20240701	101300	153533980	15650	15610	15650	15610	577
653	20240701	101200	144511790	15610	15610	15610	15610	1
654	20240701	101100	144496180	15600	15600	15600	15600	0
655	20240701	101000	144496180	15600	15600	15600	15600	0
656	20240701	100900	144496180	15600	15600	15600	15600	1
657	20240701	100800	144480580	15600	15600	15600	15600	0
658	20240701	100700	144480580	15600	15600	15600	15600	134
659	20240701	100600	142390180	15580	15580	15580	15580	28
660	20240701	100500	141953940	15580	15580	15580	15550	137
661	20240701	100400	139820560	15580	15580	15580	15580	0
662	20240701	100300	139820560	15580	15580	15580	15580	99
663	20240701	100200	138278140	15560	15570	15570	15560	409
664	20240701	100100	131911070	15580	15580	15580	15580	0
665	20240701	100000	131911070	15580	15580	15580	15580	2
666	20240701	095900	131879910	15580	15580	15580	15580	70
667	20240701	095800	130789310	15580	15580	15580	15580	0
668	20240701	095700	130789310	15580	15580	15580	15580	0
669	20240701	095600	130789310	15580	15570	15580	15570	39
670	20240701	095500	130182040	15560	15560	15560	15560	0
671	20240701	095400	130182040	15560	15560	15560	15560	0
672	20240701	095300	130182040	15560	15560	15570	15560	3
673	20240701	095200	130135350	15580	15580	15580	15580	0
674	20240701	095100	130135350	15580	15580	15580	15580	0
675	20240701	095000	130135350	15580	15580	15580	15580	0
676	20240701	094900	130135350	15580	15580	15580	15580	0
677	20240701	094800	130135350	15580	15580	15580	15580	4
678	20240701	094700	130073030	15580	15580	15580	15580	286
679	20240701	094600	125617150	15590	15590	15590	15590	50
680	20240701	094500	124837650	15580	15580	15580	15580	226
681	20240701	094400	121316570	15580	15580	15580	15580	1
682	20240701	094300	121300990	15580	15580	15580	15580	1
683	20240701	094200	121285410	15500	15550	15550	15500	120
684	20240701	094100	119424570	15500	15500	15500	15500	0
685	20240701	094000	119424570	15500	15500	15500	15500	0
686	20240701	093900	119424570	15500	15530	15530	15500	170
687	20240701	093800	116789390	15530	15530	15530	15530	0
688	20240701	093700	116789390	15530	15520	15530	15520	256
689	20240701	093600	112813950	15530	15530	15530	15530	5
690	20240701	093500	112736300	15570	15560	15570	15560	101
691	20240701	093400	111163820	15560	15560	15560	15560	4
692	20240701	093300	111101580	15530	15530	15530	15530	7
693	20240701	093200	110992870	15520	15540	15540	15520	15
694	20240701	093100	110759970	15540	15560	15560	15540	74
695	20240701	093000	109609230	15560	15560	15560	15560	11
696	20240701	092900	109438070	15550	15560	15570	15550	36
697	20240701	092800	108877940	15560	15560	15560	15560	14
698	20240701	092700	108660100	15550	15520	15550	15520	537
699	20240701	092600	100313550	15520	15520	15520	15520	562
700	20240701	092500	91591310	15520	15520	15520	15520	0
701	20240701	092400	91591310	15520	15520	15520	15520	1
702	20240701	092300	91575790	15550	15540	15550	15540	108
703	20240701	092200	89896930	15430	15430	15430	15430	0
704	20240701	092100	89896930	15430	15380	15430	15370	292
705	20240701	092000	85407300	15370	15400	15400	15370	53
706	20240701	091900	84592660	15370	15380	15380	15370	545
707	20240701	091800	76210940	15380	15530	15530	15360	840
708	20240701	091700	63237110	15540	15540	15540	15530	707
709	20240701	091600	52250390	15540	15560	15560	15540	1000
710	20240701	091500	36702930	15600	15600	15600	15600	0
711	20240701	091400	36702930	15600	15600	15600	15600	29
712	20240701	091300	36250530	15600	15560	15600	15560	546
713	20240701	091200	27753830	15600	15600	15600	15600	231
714	20240701	091100	24150230	15600	15600	15630	15570	261
715	20240701	091000	20074340	15650	15650	15650	15650	0
716	20240701	090900	20074340	15650	15650	15650	15650	0
717	20240701	090800	20074340	15650	15650	15650	15650	45
718	20240701	090700	19370090	15650	15640	15650	15640	95
719	20240701	090600	17883770	15650	15560	15650	15560	438
720	20240701	090500	11029930	15560	15560	15560	15560	240
721	20240701	090400	7295530	15560	15570	15570	15560	6
722	20240701	090300	7202120	15640	15640	15640	15600	204
723	20240701	090200	4015680	15640	15640	15640	15640	2
724	20240701	090100	3984400	15560	15560	15560	15560	0
725	20240701	090000	3984400	15560	15560	15600	15560	256