KissMeData/126730/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202600	315078830	15600	15600	15600	15600	566
3	20240701	202500	315078830	15600	15600	15600	15600	0
4	20240701	202400	315078830	15600	15600	15600	15600	0
5	20240701	202300	315078830	15600	15600	15600	15600	0
6	20240701	202200	315078830	15600	15600	15600	15600	0
7	20240701	202100	315078830	15600	15600	15600	15600	0
8	20240701	202000	315078830	15600	15600	15600	15600	0
9	20240701	201900	315078830	15600	15600	15600	15600	0
10	20240701	201800	315078830	15600	15600	15600	15600	0
11	20240701	201700	315078830	15600	15600	15600	15600	0
12	20240701	201600	315078830	15600	15600	15600	15600	0
13	20240701	201500	315078830	15600	15600	15600	15600	0
14	20240701	201400	315078830	15600	15600	15600	15600	0
15	20240701	201300	315078830	15600	15600	15600	15600	0
16	20240701	201200	315078830	15600	15600	15600	15600	0
17	20240701	201100	315078830	15600	15600	15600	15600	0
18	20240701	201000	315078830	15600	15600	15600	15600	0
19	20240701	200900	315078830	15600	15600	15600	15600	0
20	20240701	200800	315078830	15600	15600	15600	15600	0
21	20240701	200700	315078830	15600	15600	15600	15600	0
22	20240701	200600	315078830	15600	15600	15600	15600	0
23	20240701	200500	315078830	15600	15600	15600	15600	0
24	20240701	200400	315078830	15600	15600	15600	15600	0
25	20240701	200300	315078830	15600	15600	15600	15600	0
26	20240701	200200	315078830	15600	15600	15600	15600	0
27	20240701	200100	315078830	15600	15600	15600	15600	0
28	20240701	200000	315078830	15600	15600	15600	15600	0
29	20240701	195900	315078830	15600	15600	15600	15600	0
30	20240701	195800	315078830	15600	15600	15600	15600	0
31	20240701	195700	315078830	15600	15600	15600	15600	0
32	20240701	195600	315078830	15600	15600	15600	15600	566
33	20240701	195500	315078830	15600	15600	15600	15600	0
34	20240701	195400	315078830	15600	15600	15600	15600	0
35	20240701	195300	315078830	15600	15600	15600	15600	0
36	20240701	195200	315078830	15600	15600	15600	15600	0
37	20240701	195100	315078830	15600	15600	15600	15600	0
38	20240701	195000	315078830	15600	15600	15600	15600	0
39	20240701	194900	315078830	15600	15600	15600	15600	0
40	20240701	194800	315078830	15600	15600	15600	15600	0
41	20240701	194700	315078830	15600	15600	15600	15600	0
42	20240701	194600	315078830	15600	15600	15600	15600	0
43	20240701	194500	315078830	15600	15600	15600	15600	0
44	20240701	194400	315078830	15600	15600	15600	15600	0
45	20240701	194300	315078830	15600	15600	15600	15600	0
46	20240701	194200	315078830	15600	15600	15600	15600	0
47	20240701	194100	315078830	15600	15600	15600	15600	0
48	20240701	194000	315078830	15600	15600	15600	15600	0
49	20240701	193900	315078830	15600	15600	15600	15600	0
50	20240701	193800	315078830	15600	15600	15600	15600	0
51	20240701	193700	315078830	15600	15600	15600	15600	0
52	20240701	193600	315078830	15600	15600	15600	15600	0
53	20240701	193500	315078830	15600	15600	15600	15600	0
54	20240701	193400	315078830	15600	15600	15600	15600	0
55	20240701	193300	315078830	15600	15600	15600	15600	0
56	20240701	193200	315078830	15600	15600	15600	15600	0
57	20240701	193100	315078830	15600	15600	15600	15600	0
58	20240701	193000	315078830	15600	15600	15600	15600	0
59	20240701	192900	315078830	15600	15600	15600	15600	0
60	20240701	192800	315078830	15600	15600	15600	15600	0
61	20240701	192700	315078830	15600	15600	15600	15600	0
62	20240701	192600	315078830	15600	15600	15600	15600	566
63	20240701	192500	315078830	15600	15600	15600	15600	0
64	20240701	192400	315078830	15600	15600	15600	15600	0
65	20240701	192300	315078830	15600	15600	15600	15600	0
66	20240701	192200	315078830	15600	15600	15600	15600	0
67	20240701	192100	315078830	15600	15600	15600	15600	0
68	20240701	192000	315078830	15600	15600	15600	15600	0
69	20240701	191900	315078830	15600	15600	15600	15600	0
70	20240701	191800	315078830	15600	15600	15600	15600	0
71	20240701	191700	315078830	15600	15600	15600	15600	0
72	20240701	191600	315078830	15600	15600	15600	15600	0
73	20240701	191500	315078830	15600	15600	15600	15600	0
74	20240701	191400	315078830	15600	15600	15600	15600	0
75	20240701	191300	315078830	15600	15600	15600	15600	0
76	20240701	191200	315078830	15600	15600	15600	15600	0
77	20240701	191100	315078830	15600	15600	15600	15600	0
78	20240701	191000	315078830	15600	15600	15600	15600	0
79	20240701	190900	315078830	15600	15600	15600	15600	0
80	20240701	190800	315078830	15600	15600	15600	15600	0
81	20240701	190700	315078830	15600	15600	15600	15600	0
82	20240701	190600	315078830	15600	15600	15600	15600	0
83	20240701	190500	315078830	15600	15600	15600	15600	0
84	20240701	190400	315078830	15600	15600	15600	15600	0
85	20240701	190300	315078830	15600	15600	15600	15600	0
86	20240701	190200	315078830	15600	15600	15600	15600	0
87	20240701	190100	315078830	15600	15600	15600	15600	0
88	20240701	190000	315078830	15600	15600	15600	15600	0
89	20240701	185900	315078830	15600	15600	15600	15600	0
90	20240701	185800	315078830	15600	15600	15600	15600	0
91	20240701	185700	315078830	15600	15600	15600	15600	0
92	20240701	185600	315078830	15600	15600	15600	15600	566
93	20240701	185500	315078830	15600	15600	15600	15600	0
94	20240701	185400	315078830	15600	15600	15600	15600	0
95	20240701	185300	315078830	15600	15600	15600	15600	0
96	20240701	185200	315078830	15600	15600	15600	15600	0
97	20240701	185100	315078830	15600	15600	15600	15600	0
98	20240701	185000	315078830	15600	15600	15600	15600	0
99	20240701	184900	315078830	15600	15600	15600	15600	0
100	20240701	184800	315078830	15600	15600	15600	15600	0
101	20240701	184700	315078830	15600	15600	15600	15600	0
102	20240701	184600	315078830	15600	15600	15600	15600	0
103	20240701	184500	315078830	15600	15600	15600	15600	0
104	20240701	184400	315078830	15600	15600	15600	15600	0
105	20240701	184300	315078830	15600	15600	15600	15600	0
106	20240701	184200	315078830	15600	15600	15600	15600	0
107	20240701	184100	315078830	15600	15600	15600	15600	0
108	20240701	184000	315078830	15600	15600	15600	15600	0
109	20240701	183900	315078830	15600	15600	15600	15600	0
110	20240701	183800	315078830	15600	15600	15600	15600	0
111	20240701	183700	315078830	15600	15600	15600	15600	0
112	20240701	183600	315078830	15600	15600	15600	15600	0
113	20240701	183500	315078830	15600	15600	15600	15600	0
114	20240701	183400	315078830	15600	15600	15600	15600	0
115	20240701	183300	315078830	15600	15600	15600	15600	0
116	20240701	183200	315078830	15600	15600	15600	15600	0
117	20240701	183100	315078830	15600	15600	15600	15600	0
118	20240701	183000	315078830	15600	15600	15600	15600	0
119	20240701	182900	315078830	15600	15600	15600	15600	0
120	20240701	182800	315078830	15600	15600	15600	15600	0
121	20240701	182700	315078830	15600	15600	15600	15600	0
122	20240701	182600	315078830	15600	15600	15600	15600	566
123	20240701	182500	315078830	15600	15600	15600	15600	0
124	20240701	182400	315078830	15600	15600	15600	15600	0
125	20240701	182300	315078830	15600	15600	15600	15600	0
126	20240701	182200	315078830	15600	15600	15600	15600	0
127	20240701	182100	315078830	15600	15600	15600	15600	0
128	20240701	182000	315078830	15600	15600	15600	15600	0
129	20240701	181900	315078830	15600	15600	15600	15600	0
130	20240701	181800	315078830	15600	15600	15600	15600	0
131	20240701	181700	315078830	15600	15600	15600	15600	0
132	20240701	181600	315078830	15600	15600	15600	15600	0
133	20240701	181500	315078830	15600	15600	15600	15600	0
134	20240701	181400	315078830	15600	15600	15600	15600	0
135	20240701	181300	315078830	15600	15600	15600	15600	0
136	20240701	181200	315078830	15600	15600	15600	15600	0
137	20240701	181100	315078830	15600	15600	15600	15600	0
138	20240701	181000	315078830	15600	15600	15600	15600	0
139	20240701	180900	315078830	15600	15600	15600	15600	0
140	20240701	180800	315078830	15600	15600	15600	15600	0
141	20240701	180700	315078830	15600	15600	15600	15600	0
142	20240701	180600	315078830	15600	15600	15600	15600	0
143	20240701	180500	315078830	15600	15600	15600	15600	0
144	20240701	180400	315078830	15600	15600	15600	15600	0
145	20240701	180300	315078830	15600	15600	15600	15600	0
146	20240701	180200	315078830	15600	15600	15600	15600	0
147	20240701	180100	315078830	15600	15600	15600	15600	0
148	20240701	180000	315078830	15600	15600	15600	15600	0
149	20240701	175900	315078830	15600	15600	15600	15600	0
150	20240701	175800	315078830	15600	15600	15600	15600	0
151	20240701	175700	315078830	15600	15600	15600	15600	0
152	20240701	175600	315078830	15600	15600	15600	15600	566
153	20240701	175500	315078830	15600	15600	15600	15600	0
154	20240701	175400	315078830	15600	15600	15600	15600	0
155	20240701	175300	315078830	15600	15600	15600	15600	0
156	20240701	175200	315078830	15600	15600	15600	15600	0
157	20240701	175100	315078830	15600	15600	15600	15600	0
158	20240701	175000	315078830	15600	15600	15600	15600	0
159	20240701	174900	315078830	15600	15600	15600	15600	0
160	20240701	174800	315078830	15600	15600	15600	15600	0
161	20240701	174700	315078830	15600	15600	15600	15600	0
162	20240701	174600	315078830	15600	15600	15600	15600	0
163	20240701	174500	315078830	15600	15600	15600	15600	0
164	20240701	174400	315078830	15600	15600	15600	15600	0
165	20240701	174300	315078830	15600	15600	15600	15600	0
166	20240701	174200	315078830	15600	15600	15600	15600	0
167	20240701	174100	315078830	15600	15600	15600	15600	0
168	20240701	174000	315078830	15600	15600	15600	15600	0
169	20240701	173900	315078830	15600	15600	15600	15600	0
170	20240701	173800	315078830	15600	15600	15600	15600	0
171	20240701	173700	315078830	15600	15600	15600	15600	0
172	20240701	173600	315078830	15600	15600	15600	15600	0
173	20240701	173500	315078830	15600	15600	15600	15600	0
174	20240701	173400	315078830	15600	15600	15600	15600	0
175	20240701	173300	315078830	15600	15600	15600	15600	0
176	20240701	173200	315078830	15600	15600	15600	15600	0
177	20240701	173100	315078830	15600	15600	15600	15600	0
178	20240701	173000	315078830	15600	15600	15600	15600	0
179	20240701	172900	315078830	15600	15600	15600	15600	0
180	20240701	172800	315078830	15600	15600	15600	15600	0
181	20240701	172700	315078830	15600	15600	15600	15600	0
182	20240701	172600	315078830	15600	15600	15600	15600	566
183	20240701	172500	315078830	15600	15600	15600	15600	0
184	20240701	172400	315078830	15600	15600	15600	15600	0
185	20240701	172300	315078830	15600	15600	15600	15600	0
186	20240701	172200	315078830	15600	15600	15600	15600	0
187	20240701	172100	315078830	15600	15600	15600	15600	0
188	20240701	172000	315078830	15600	15600	15600	15600	0
189	20240701	171900	315078830	15600	15600	15600	15600	0
190	20240701	171800	315078830	15600	15600	15600	15600	0
191	20240701	171700	315078830	15600	15600	15600	15600	0
192	20240701	171600	315078830	15600	15600	15600	15600	0
193	20240701	171500	315078830	15600	15600	15600	15600	0
194	20240701	171400	315078830	15600	15600	15600	15600	0
195	20240701	171300	315078830	15600	15600	15600	15600	0
196	20240701	171200	315078830	15600	15600	15600	15600	0
197	20240701	171100	315078830	15600	15600	15600	15600	0
198	20240701	171000	315078830	15600	15600	15600	15600	0
199	20240701	170900	315078830	15600	15600	15600	15600	0
200	20240701	170800	315078830	15600	15600	15600	15600	0
201	20240701	170700	315078830	15600	15600	15600	15600	0
202	20240701	170600	315078830	15600	15600	15600	15600	0
203	20240701	170500	315078830	15600	15600	15600	15600	0
204	20240701	170400	315078830	15600	15600	15600	15600	0
205	20240701	170300	315078830	15600	15600	15600	15600	0
206	20240701	170200	315078830	15600	15600	15600	15600	0
207	20240701	170100	315078830	15600	15600	15600	15600	0
208	20240701	170000	315078830	15600	15600	15600	15600	0
209	20240701	165900	315078830	15600	15600	15600	15600	0
210	20240701	165800	315078830	15600	15600	15600	15600	0
211	20240701	165700	315078830	15600	15600	15600	15600	0
212	20240701	165600	315078830	15600	15600	15600	15600	566
213	20240701	165500	315078830	15600	15600	15600	15600	0
214	20240701	165400	315078830	15600	15600	15600	15600	0
215	20240701	165300	315078830	15600	15600	15600	15600	0
216	20240701	165200	315078830	15600	15600	15600	15600	0
217	20240701	165100	315078830	15600	15600	15600	15600	0
218	20240701	165000	315078830	15600	15600	15600	15600	0
219	20240701	164900	315078830	15600	15600	15600	15600	0
220	20240701	164800	315078830	15600	15600	15600	15600	0
221	20240701	164700	315078830	15600	15600	15600	15600	0
222	20240701	164600	315078830	15600	15600	15600	15600	0
223	20240701	164500	315078830	15600	15600	15600	15600	0
224	20240701	164400	315078830	15600	15600	15600	15600	0
225	20240701	164300	315078830	15600	15600	15600	15600	0
226	20240701	164200	315078830	15600	15600	15600	15600	0
227	20240701	164100	315078830	15600	15600	15600	15600	0
228	20240701	164000	315078830	15600	15600	15600	15600	0
229	20240701	163900	315078830	15600	15600	15600	15600	0
230	20240701	163800	315078830	15600	15600	15600	15600	0
231	20240701	163700	315078830	15600	15600	15600	15600	0
232	20240701	163600	315078830	15600	15600	15600	15600	0
233	20240701	163500	315078830	15600	15600	15600	15600	0
234	20240701	163400	315078830	15600	15600	15600	15600	0
235	20240701	163300	315078830	15600	15600	15600	15600	0
236	20240701	163200	315078830	15600	15600	15600	15600	0
237	20240701	163100	315078830	15600	15600	15600	15600	0
238	20240701	163000	315078830	15600	15600	15600	15600	0
239	20240701	162900	315078830	15600	15600	15600	15600	0
240	20240701	162800	315078830	15600	15600	15600	15600	0
241	20240701	162700	315078830	15600	15600	15600	15600	0
242	20240701	162600	315078830	15600	15600	15600	15600	566
243	20240701	162500	315078830	15600	15600	15600	15600	0
244	20240701	162400	315078830	15600	15600	15600	15600	0
245	20240701	162300	315078830	15600	15600	15600	15600	0
246	20240701	162200	315078830	15600	15600	15600	15600	0
247	20240701	162100	315078830	15600	15600	15600	15600	0
248	20240701	162000	315078830	15600	15600	15600	15600	0
249	20240701	161900	315078830	15600	15600	15600	15600	0
250	20240701	161800	315078830	15600	15600	15600	15600	0
251	20240701	161700	315078830	15600	15600	15600	15600	0
252	20240701	161600	315078830	15600	15600	15600	15600	0
253	20240701	161500	315078830	15600	15600	15600	15600	0
254	20240701	161400	315078830	15600	15600	15600	15600	0
255	20240701	161300	315078830	15600	15600	15600	15600	0
256	20240701	161200	315078830	15600	15600	15600	15600	0
257	20240701	161100	315078830	15600	15600	15600	15600	0
258	20240701	161000	315078830	15600	15600	15600	15600	0
259	20240701	160900	315078830	15600	15600	15600	15600	0
260	20240701	160800	315078830	15600	15600	15600	15600	0
261	20240701	160700	315078830	15600	15600	15600	15600	0
262	20240701	160600	315078830	15600	15600	15600	15600	0
263	20240701	160500	315078830	15600	15600	15600	15600	0
264	20240701	160400	315078830	15600	15600	15600	15600	0
265	20240701	160300	315078830	15600	15600	15600	15600	0
266	20240701	160200	315078830	15600	15600	15600	15600	0
267	20240701	160100	315078830	15600	15600	15600	15600	0
268	20240701	160000	315078830	15600	15600	15600	15600	0
269	20240701	155900	315078830	15600	15600	15600	15600	0
270	20240701	155800	315078830	15600	15600	15600	15600	0
271	20240701	155700	315078830	15600	15600	15600	15600	0
272	20240701	155600	315078830	15600	15600	15600	15600	566
273	20240701	155500	315078830	15600	15600	15600	15600	0
274	20240701	155400	315078830	15600	15600	15600	15600	0
275	20240701	155300	315078830	15600	15600	15600	15600	0
276	20240701	155200	315078830	15600	15600	15600	15600	0
277	20240701	155100	315078830	15600	15600	15600	15600	0
278	20240701	155000	315078830	15600	15600	15600	15600	0
279	20240701	154900	315078830	15600	15600	15600	15600	0
280	20240701	154800	315078830	15600	15600	15600	15600	0
281	20240701	154700	315078830	15600	15600	15600	15600	0
282	20240701	154600	315078830	15600	15600	15600	15600	0
283	20240701	154500	315078830	15600	15600	15600	15600	0
284	20240701	154400	315078830	15600	15600	15600	15600	0
285	20240701	154300	315078830	15600	15600	15600	15600	0
286	20240701	154200	315078830	15600	15600	15600	15600	0
287	20240701	154100	315078830	15600	15600	15600	15600	0
288	20240701	154000	315078830	15600	15600	15600	15600	0
289	20240701	153900	315078830	15600	15600	15600	15600	0
290	20240701	153800	315078830	15600	15600	15600	15600	0
291	20240701	153700	315078830	15600	15600	15600	15600	0
292	20240701	153600	315078830	15600	15600	15600	15600	0
293	20240701	153500	315078830	15600	15600	15600	15600	0
294	20240701	153400	315078830	15600	15600	15600	15600	0
295	20240701	153300	315078830	15600	15600	15600	15600	0
296	20240701	153200	315078830	15600	15600	15600	15600	0
297	20240701	153100	315078830	15600	15600	15600	15600	0
298	20240701	153000	315078830	15600	15600	15600	15600	566
299	20240701	152900	306249230	15620	15620	15620	15620	0
300	20240701	152800	306249230	15620	15620	15620	15620	0
301	20240701	152700	306249230	15620	15620	15620	15620	0
302	20240701	152600	306249230	15620	15620	15620	15620	0
303	20240701	152500	306249230	15620	15620	15620	15620	0
304	20240701	152400	306249230	15620	15620	15620	15620	0
305	20240701	152300	306249230	15620	15620	15620	15620	0
306	20240701	152200	306249230	15620	15620	15620	15620	0
307	20240701	152100	306249230	15620	15620	15620	15620	0
308	20240701	152000	306249230	15620	15620	15620	15620	0
309	20240701	151900	306249230	15620	15620	15620	15620	100
310	20240701	151800	304687230	15620	15600	15620	15600	456
311	20240701	151700	297566110	15600	15590	15600	15590	102
312	20240701	151600	295974930	15590	15580	15590	15580	132
313	20240701	151500	293917490	15580	15580	15580	15580	8
314	20240701	151400	293792850	15580	15590	15590	15580	36
315	20240701	151300	293231650	15560	15560	15560	15560	0
316	20240701	151200	293231650	15560	15560	15560	15560	0
317	20240701	151100	293231650	15560	15560	15560	15560	0
318	20240701	151000	293231650	15560	15600	15600	15560	80
319	20240701	150900	291984850	15590	15590	15590	15590	64
320	20240701	150800	290987090	15540	15540	15540	15540	0
321	20240701	150700	290987090	15540	15540	15540	15540	0
322	20240701	150600	290987090	15540	15540	15540	15540	0
323	20240701	150500	290987090	15540	15620	15620	15540	101
324	20240701	150400	289409550	15610	15590	15610	15590	300
325	20240701	150300	284728560	15590	15590	15590	15590	1
326	20240701	150200	284712970	15510	15570	15570	15510	500
327	20240701	150100	276950700	15570	15600	15600	15570	301
328	20240701	150000	272259860	15610	15610	15610	15610	9
329	20240701	145900	272119370	15610	15610	15610	15610	0
330	20240701	145800	272119370	15610	15610	15610	15610	1
331	20240701	145700	272103760	15620	15620	15620	15620	0
332	20240701	145600	272103760	15620	15620	15620	15620	105
333	20240701	145500	270463660	15600	15600	15600	15600	0
334	20240701	145400	270463660	15600	15620	15620	15600	150
335	20240701	145300	268122320	15620	15640	15640	15620	10
336	20240701	145200	267966000	15640	15640	15640	15640	2
337	20240701	145100	267934720	15640	15640	15640	15640	3
338	20240701	145000	267887800	15640	15640	15640	15640	1
339	20240701	144900	267872160	15650	15650	15650	15650	0
340	20240701	144800	267872160	15650	15650	15650	15650	1
341	20240701	144700	267856510	15650	15650	15650	15650	1
342	20240701	144600	267840860	15650	15650	15650	15650	0
343	20240701	144500	267840860	15650	15650	15650	15650	87
344	20240701	144400	266479310	15670	15660	15670	15660	17
345	20240701	144300	266213010	15660	15630	15660	15630	507
346	20240701	144200	258283020	15620	15600	15620	15600	60
347	20240701	144100	257345840	15620	15620	15620	15620	13
348	20240701	144000	257142780	15610	15610	15610	15610	28
349	20240701	143900	256705700	15600	15590	15600	15590	90
350	20240701	143800	255301980	15590	15540	15590	15540	602
351	20240701	143700	245934030	15530	15530	15530	15530	0
352	20240701	143600	245934030	15530	15530	15530	15530	0
353	20240701	143500	245934030	15530	15530	15530	15530	0
354	20240701	143400	245934030	15530	15530	15530	15530	83
355	20240701	143300	244645040	15530	15530	15530	15530	17
356	20240701	143200	244381030	15530	15530	15530	15530	25
357	20240701	143100	243992780	15530	15530	15530	15530	0
358	20240701	143000	243992780	15530	15530	15530	15530	83
359	20240701	142900	242703790	15520	15520	15520	15520	0
360	20240701	142800	242703790	15520	15520	15520	15520	100
361	20240701	142700	241151790	15520	15530	15530	15520	47
362	20240701	142600	240422320	15530	15540	15540	15530	349
363	20240701	142500	235001870	15540	15540	15540	15540	85
364	20240701	142400	233680970	15540	15540	15540	15540	3
365	20240701	142300	233634350	15540	15540	15540	15540	0
366	20240701	142200	233634350	15540	15540	15540	15540	0
367	20240701	142100	233634350	15540	15540	15540	15540	0
368	20240701	142000	233634350	15540	15540	15540	15540	13
369	20240701	141900	233432330	15550	15550	15550	15550	0
370	20240701	141800	233432330	15550	15550	15550	15550	0
371	20240701	141700	233432330	15550	15540	15550	15540	383
372	20240701	141600	227477880	15580	15560	15580	15560	16
373	20240701	141500	227228860	15550	15520	15550	15520	200
374	20240701	141400	224121010	15530	15510	15530	15510	2
375	20240701	141300	224089970	15520	15520	15520	15520	190
376	20240701	141200	221141170	15490	15490	15490	15490	0
377	20240701	141100	221141170	15490	15490	15490	15490	1
378	20240701	141000	221125680	15490	15490	15490	15490	0
379	20240701	140900	221125680	15490	15490	15490	15490	1
380	20240701	140800	221110190	15490	15490	15490	15490	0
381	20240701	140700	221110190	15490	15490	15490	15490	0
382	20240701	140600	221110190	15490	15490	15490	15490	0
383	20240701	140500	221110190	15490	15490	15490	15490	0
384	20240701	140400	221110190	15490	15490	15490	15490	0
385	20240701	140300	221110190	15490	15490	15490	15490	2
386	20240701	140200	221079210	15530	15530	15530	15530	0
387	20240701	140100	221079210	15530	15530	15530	15530	131
388	20240701	140000	219044780	15530	15530	15530	15530	0
389	20240701	135900	219044780	15530	15530	15530	15530	0
390	20240701	135800	219044780	15530	15530	15530	15530	0
391	20240701	135700	219044780	15530	15530	15530	15530	0
392	20240701	135600	219044780	15530	15530	15530	15530	1
393	20240701	135500	219029250	15520	15520	15520	15520	139
394	20240701	135400	216871970	15520	15520	15520	15520	33
395	20240701	135300	216359810	15480	15480	15480	15480	0
396	20240701	135200	216359810	15480	15520	15520	15480	3
397	20240701	135100	216313290	15520	15520	15520	15520	0
398	20240701	135000	216313290	15520	15520	15520	15520	0
399	20240701	134900	216313290	15520	15520	15520	15520	3
400	20240701	134800	216266730	15520	15520	15520	15520	0
401	20240701	134700	216266730	15520	15500	15520	15500	152
402	20240701	134600	213910700	15500	15500	15500	15500	1
403	20240701	134500	213895200	15500	15500	15500	15500	1
404	20240701	134400	213879700	15480	15480	15480	15480	0
405	20240701	134300	213879700	15480	15480	15480	15480	0
406	20240701	134200	213879700	15480	15480	15480	15480	0
407	20240701	134100	213879700	15480	15480	15480	15480	1
408	20240701	134000	213864220	15480	15480	15480	15480	0
409	20240701	133900	213864220	15480	15480	15480	15480	210
410	20240701	133800	210613420	15460	15460	15460	15460	0
411	20240701	133700	210613420	15460	15460	15460	15460	0
412	20240701	133600	210613420	15460	15470	15470	15450	120
413	20240701	133500	208759020	15500	15500	15500	15500	1
414	20240701	133400	208743520	15440	15440	15440	15440	0
415	20240701	133300	208743520	15440	15450	15450	15440	384
416	20240701	133200	202814550	15450	15450	15450	15450	0
417	20240701	133100	202814550	15450	15450	15450	15450	20
418	20240701	133000	202505550	15450	15450	15450	15450	0
419	20240701	132900	202505550	15450	15450	15450	15450	5
420	20240701	132800	202428300	15450	15450	15450	15450	0
421	20240701	132700	202428300	15450	15450	15450	15450	0
422	20240701	132600	202428300	15450	15450	15450	15450	5
423	20240701	132500	202351050	15500	15500	15500	15500	37
424	20240701	132400	201777550	15510	15510	15510	15510	0
425	20240701	132300	201777550	15510	15510	15510	15510	22
426	20240701	132200	201436330	15510	15510	15510	15510	53
427	20240701	132100	200614300	15500	15500	15500	15500	0
428	20240701	132000	200614300	15500	15500	15500	15500	10
429	20240701	131900	200459300	15500	15500	15500	15500	0
430	20240701	131800	200459300	15500	15500	15500	15500	40
431	20240701	131700	199839300	15510	15510	15510	15510	12
432	20240701	131600	199653180	15510	15510	15510	15510	12
433	20240701	131500	199467060	15510	15510	15510	15510	1
434	20240701	131400	199451550	15500	15500	15500	15500	113
435	20240701	131300	197700050	15500	15500	15500	15500	0
436	20240701	131200	197700050	15500	15500	15500	15500	60
437	20240701	131100	196770050	15500	15500	15500	15500	0
438	20240701	131000	196770050	15500	15500	15500	15500	2
439	20240701	130900	196739050	15500	15500	15500	15500	2
440	20240701	130800	196708050	15450	15450	15450	15450	41
441	20240701	130700	196074600	15440	15440	15440	15440	0
442	20240701	130600	196074600	15440	15440	15440	15440	29
443	20240701	130500	195626840	15500	15500	15500	15500	0
444	20240701	130400	195626840	15500	15500	15500	15500	1
445	20240701	130300	195611340	15440	15440	15440	15440	0
446	20240701	130200	195611340	15440	15440	15440	15440	0
447	20240701	130100	195611340	15440	15440	15440	15440	0
448	20240701	130000	195611340	15440	15440	15440	15440	0
449	20240701	125900	195611340	15440	15440	15440	15440	1
450	20240701	125800	195595900	15440	15440	15440	15440	0
451	20240701	125700	195595900	15440	15450	15450	15440	300
452	20240701	125600	190961270	15450	15450	15450	15450	0
453	20240701	125500	190961270	15450	15450	15450	15450	1
454	20240701	125400	190945820	15440	15440	15440	15440	0
455	20240701	125300	190945820	15440	15440	15440	15440	0
456	20240701	125200	190945820	15440	15440	15440	15440	0
457	20240701	125100	190945820	15440	15440	15440	15440	0
458	20240701	125000	190945820	15440	15440	15440	15440	0
459	20240701	124900	190945820	15440	15440	15440	15440	5
460	20240701	124800	190868620	15440	15440	15440	15440	25
461	20240701	124700	190482620	15440	15440	15440	15440	44
462	20240701	124600	189803260	15440	15450	15450	15440	30
463	20240701	124500	189340050	15440	15440	15440	15440	100
464	20240701	124400	187796050	15440	15440	15440	15440	1
465	20240701	124300	187780610	15440	15440	15440	15440	0
466	20240701	124200	187780610	15440	15470	15470	15440	892
467	20240701	124100	173989330	15480	15480	15480	15480	154
468	20240701	124000	171605410	15500	15510	15510	15500	4
469	20240701	123900	171543390	15510	15500	15510	15500	37
470	20240701	123800	170969880	15510	15510	15510	15510	0
471	20240701	123700	170969880	15510	15510	15510	15510	1
472	20240701	123600	170954370	15500	15500	15500	15500	0
473	20240701	123500	170954370	15500	15500	15500	15500	0
474	20240701	123400	170954370	15500	15500	15500	15500	0
475	20240701	123300	170954370	15500	15500	15500	15500	100
476	20240701	123200	169404370	15510	15510	15510	15510	0
477	20240701	123100	169404370	15510	15510	15510	15510	0
478	20240701	123000	169404370	15510	15510	15510	15510	2
479	20240701	122900	169373350	15530	15530	15530	15530	0
480	20240701	122800	169373350	15530	15530	15530	15530	0
481	20240701	122700	169373350	15530	15530	15530	15530	1
482	20240701	122600	169357820	15500	15500	15500	15500	1
483	20240701	122500	169342320	15500	15500	15500	15500	68
484	20240701	122400	168288320	15500	15500	15500	15500	0
485	20240701	122300	168288320	15500	15500	15500	15500	17
486	20240701	122200	168024820	15500	15500	15500	15500	19
487	20240701	122100	167730320	15500	15500	15500	15500	1
488	20240701	122000	167714820	15480	15480	15480	15480	9
489	20240701	121900	167575500	15480	15480	15480	15480	0
490	20240701	121800	167575500	15480	15480	15480	15480	0
491	20240701	121700	167575500	15480	15480	15480	15480	0
492	20240701	121600	167575500	15480	15480	15480	15480	4
493	20240701	121500	167513580	15480	15480	15480	15480	3
494	20240701	121400	167467140	15480	15480	15480	15480	6
495	20240701	121300	167374260	15480	15480	15480	15480	0
496	20240701	121200	167374260	15480	15480	15480	15480	0
497	20240701	121100	167374260	15480	15480	15480	15480	0
498	20240701	121000	167374260	15480	15480	15480	15480	0
499	20240701	120900	167374260	15480	15480	15480	15480	0
500	20240701	120800	167374260	15480	15480	15480	15480	0
501	20240701	120700	167374260	15480	15480	15480	15480	0
502	20240701	120600	167374260	15480	15480	15480	15480	0
503	20240701	120500	167374260	15480	15480	15480	15480	57
504	20240701	120400	166491900	15500	15500	15500	15500	0
505	20240701	120300	166491900	15500	15500	15500	15500	0
506	20240701	120200	166491900	15500	15500	15500	15500	0
507	20240701	120100	166491900	15500	15500	15500	15500	0
508	20240701	120000	166491900	15500	15510	15510	15500	84
509	20240701	115900	165189710	15510	15510	15510	15510	0
510	20240701	115800	165189710	15510	15510	15510	15510	3
511	20240701	115700	165143180	15520	15520	15520	15520	0
512	20240701	115600	165143180	15520	15520	15520	15520	0
513	20240701	115500	165143180	15520	15520	15520	15520	1
514	20240701	115400	165127660	15510	15510	15510	15510	0
515	20240701	115300	165127660	15510	15510	15510	15510	39
516	20240701	115200	164522770	15520	15520	15520	15520	0
517	20240701	115100	164522770	15520	15520	15520	15520	10
518	20240701	115000	164367570	15530	15530	15530	15530	0
519	20240701	114900	164367570	15530	15530	15530	15530	0
520	20240701	114800	164367570	15530	15530	15530	15530	0
521	20240701	114700	164367570	15530	15530	15530	15530	0
522	20240701	114600	164367570	15530	15530	15530	15530	0
523	20240701	114500	164367570	15530	15530	15530	15530	0
524	20240701	114400	164367570	15530	15530	15530	15530	1
525	20240701	114300	164352040	15530	15530	15530	15530	3
526	20240701	114200	164305450	15530	15530	15530	15530	0
527	20240701	114100	164305450	15530	15530	15530	15530	3
528	20240701	114000	164258860	15530	15520	15530	15510	12
529	20240701	113900	164072620	15500	15500	15500	15500	0
530	20240701	113800	164072620	15500	15490	15500	15490	158
531	20240701	113700	161624600	15480	15480	15480	15480	5
532	20240701	113600	161547200	15470	15470	15470	15470	0
533	20240701	113500	161547200	15470	15470	15470	15470	4
534	20240701	113400	161485320	15460	15460	15460	15460	0
535	20240701	113300	161485320	15460	15490	15490	15460	18
536	20240701	113200	161206980	15490	15490	15490	15490	4
537	20240701	113100	161145020	15460	15460	15460	15460	206
538	20240701	113000	157960260	15460	15460	15460	15460	1
539	20240701	112900	157944800	15430	15430	15430	15430	202
540	20240701	112800	154827940	15430	15430	15430	15430	0
541	20240701	112700	154827940	15430	15430	15430	15430	141
542	20240701	112600	152652310	15460	15460	15460	15460	0
543	20240701	112500	152652310	15460	15460	15460	15460	1
544	20240701	112400	152636850	15450	15450	15450	15450	0
545	20240701	112300	152636850	15450	15450	15450	15450	177
546	20240701	112200	149902200	15460	15460	15460	15460	0
547	20240701	112100	149902200	15460	15460	15460	15460	0
548	20240701	112000	149902200	15460	15460	15460	15460	0
549	20240701	111900	149902200	15460	15460	15460	15460	104
550	20240701	111800	148294360	15460	15460	15460	15460	0
551	20240701	111700	148294360	15460	15460	15460	15460	2
552	20240701	111600	148263440	15430	15430	15430	15430	1
553	20240701	111500	148248010	15420	15420	15420	15420	0
554	20240701	111400	148248010	15420	15420	15420	15420	0
555	20240701	111300	148248010	15420	15420	15420	15420	0
556	20240701	111200	148248010	15420	15420	15420	15420	0
557	20240701	111100	148248010	15420	15430	15430	15420	29
558	20240701	111000	147800810	15420	15430	15430	15420	30
559	20240701	110900	147338200	15410	15410	15410	15410	0
560	20240701	110800	147338200	15410	15410	15410	15410	100
561	20240701	110700	145797200	15410	15410	15410	15410	0
562	20240701	110600	145797200	15410	15410	15410	15410	0
563	20240701	110500	145797200	15410	15410	15410	15410	0
564	20240701	110400	145797200	15410	15420	15420	15410	11
565	20240701	110300	145627590	15420	15460	15460	15420	287
566	20240701	110200	141192660	15490	15490	15490	15490	0
567	20240701	110100	141192660	15490	15490	15490	15490	0
568	20240701	110000	141192660	15490	15490	15490	15490	0
569	20240701	105900	141192660	15490	15490	15490	15490	2
570	20240701	105800	141161680	15480	15480	15480	15480	0
571	20240701	105700	141161680	15480	15480	15480	15480	20
572	20240701	105600	140852080	15490	15490	15490	15490	0
573	20240701	105500	140852080	15490	15490	15490	15490	2
574	20240701	105400	140821100	15490	15490	15490	15490	1
575	20240701	105300	140805610	15450	15450	15450	15450	35
576	20240701	105200	140264860	15450	15450	15450	15450	0
577	20240701	105100	140264860	15450	15450	15450	15450	31
578	20240701	105000	139785910	15450	15450	15450	15450	319
579	20240701	104900	134857360	15490	15490	15490	15490	1
580	20240701	104800	134841870	15490	15490	15490	15490	29
581	20240701	104700	134392660	15490	15490	15490	15490	1
582	20240701	104600	134377170	15490	15490	15490	15490	0
583	20240701	104500	134377170	15490	15450	15490	15450	167
584	20240701	104400	131796940	15450	15490	15490	15450	355
585	20240701	104300	126311810	15490	15490	15490	15490	0
586	20240701	104200	126311810	15490	15490	15490	15490	0
587	20240701	104100	126311810	15490	15490	15490	15490	0
588	20240701	104000	126311810	15490	15490	15490	15490	71
589	20240701	103900	125212020	15460	15460	15460	15460	57
590	20240701	103800	124330800	15490	15490	15490	15490	55
591	20240701	103700	123478850	15500	15500	15500	15500	1
592	20240701	103600	123463350	15510	15400	15510	15400	459
593	20240701	103500	116368620	15400	15400	15400	15360	230
594	20240701	103400	112826740	15400	15400	15400	15400	0
595	20240701	103300	112826740	15400	15400	15400	15400	0
596	20240701	103200	112826740	15400	15400	15400	15400	1
597	20240701	103100	112811340	15400	15400	15400	15400	8
598	20240701	103000	112688140	15400	15400	15400	15400	0
599	20240701	102900	112688140	15400	15400	15400	15400	1
600	20240701	102800	112672740	15390	15390	15390	15390	50
601	20240701	102700	111903240	15400	15350	15400	15350	3
602	20240701	102600	111857140	15390	15390	15390	15390	1
603	20240701	102500	111841750	15400	15400	15400	15400	0
604	20240701	102400	111841750	15400	15400	15400	15400	0
605	20240701	102300	111841750	15400	15400	15400	15400	0
606	20240701	102200	111841750	15400	15400	15400	15400	1
607	20240701	102100	111826350	15400	15400	15400	15400	10
608	20240701	102000	111672350	15400	15390	15400	15350	36
609	20240701	101900	111119540	15350	15350	15350	15350	0
610	20240701	101800	111119540	15350	15390	15390	15350	110
611	20240701	101700	109429040	15400	15400	15400	15400	17
612	20240701	101600	109167240	15400	15400	15400	15400	15
613	20240701	101500	108936240	15400	15340	15400	15340	72
614	20240701	101400	107831640	15400	15400	15400	15400	39
615	20240701	101300	107231040	15400	15400	15400	15400	0
616	20240701	101200	107231040	15400	15400	15400	15400	0
617	20240701	101100	107231040	15400	15400	15400	15400	69
618	20240701	101000	106168440	15400	15400	15400	15400	3
619	20240701	100900	106122240	15320	15320	15320	15320	15
620	20240701	100800	105892440	15400	15390	15400	15390	31
621	20240701	100700	105415340	15400	15400	15400	15400	0
622	20240701	100600	105415340	15400	15330	15400	15330	92
623	20240701	100500	104004310	15330	15300	15330	15290	104
624	20240701	100400	102410120	15300	15340	15340	15300	304
625	20240701	100300	97751950	15340	15360	15360	15340	165
626	20240701	100200	95218920	15380	15410	15410	15370	1417
627	20240701	100100	73402660	15410	15430	15430	15410	300
628	20240701	100000	68777660	15410	15410	15410	15410	0
629	20240701	095900	68777660	15410	15410	15410	15410	1
630	20240701	095800	68762250	15440	15440	15440	15440	0
631	20240701	095700	68762250	15440	15440	15440	15440	0
632	20240701	095600	68762250	15440	15440	15440	15440	1
633	20240701	095500	68746810	15440	15440	15440	15440	195
634	20240701	095400	65736010	15410	15410	15410	15410	21
635	20240701	095300	65412400	15440	15440	15440	15440	1
636	20240701	095200	65396960	15410	15410	15410	15410	125
637	20240701	095100	63470710	15460	15460	15460	15460	0
638	20240701	095000	63470710	15460	15460	15460	15460	0
639	20240701	094900	63470710	15460	15460	15460	15460	62
640	20240701	094800	62512190	15460	15460	15460	15460	8
641	20240701	094700	62388510	15410	15440	15440	15410	457
642	20240701	094600	55342250	15440	15440	15440	15440	33
643	20240701	094500	54832730	15430	15430	15430	15430	40
644	20240701	094400	54215530	15440	15450	15450	15440	33
645	20240701	094300	53705910	15430	15430	15430	15430	87
646	20240701	094200	52363500	15460	15460	15460	15460	0
647	20240701	094100	52363500	15460	15460	15460	15460	2
648	20240701	094000	52332580	15460	15430	15460	15430	157
649	20240701	093900	49910010	15430	15430	15430	15430	53
650	20240701	093800	49092220	15440	15460	15460	15440	81
651	20240701	093700	47841280	15460	15460	15460	15460	22
652	20240701	093600	47501160	15480	15480	15480	15480	0
653	20240701	093500	47501160	15480	15480	15480	15480	21
654	20240701	093400	47176080	15460	15480	15480	15460	4
655	20240701	093300	47114200	15500	15500	15500	15500	6
656	20240701	093200	47021200	15510	15550	15550	15510	40
657	20240701	093100	46400400	15550	15550	15550	15550	0
658	20240701	093000	46400400	15550	15550	15550	15550	2
659	20240701	092900	46369300	15510	15510	15510	15510	36
660	20240701	092800	45810940	15510	15550	15550	15510	194
661	20240701	092700	42801960	15510	15500	15510	15500	2
662	20240701	092600	42770950	15560	15560	15560	15560	0
663	20240701	092500	42770950	15560	15560	15560	15560	0
664	20240701	092400	42770950	15560	15560	15560	15560	0
665	20240701	092300	42770950	15560	15560	15560	15560	102
666	20240701	092200	41183830	15500	15500	15500	15500	36
667	20240701	092100	40625830	15550	15550	15550	15550	0
668	20240701	092000	40625830	15550	15550	15550	15550	100
669	20240701	091900	39070830	15560	15560	15560	15560	0
670	20240701	091800	39070830	15560	15560	15560	15560	0
671	20240701	091700	39070830	15560	15560	15560	15560	20
672	20240701	091600	38759630	15560	15560	15560	15560	3
673	20240701	091500	38712950	15560	15450	15560	15450	518
674	20240701	091400	30698270	15460	15460	15460	15460	0
675	20240701	091300	30698270	15460	15460	15460	15460	10
676	20240701	091200	30543670	15470	15450	15470	15390	679
677	20240701	091100	20087840	15470	15470	15470	15470	0
678	20240701	091000	20087840	15470	15470	15470	15470	10
679	20240701	090900	19933140	15480	15480	15480	15480	33
680	20240701	090800	19422300	15480	15480	15480	15480	2
681	20240701	090700	19391340	15440	15440	15440	15440	8
682	20240701	090600	19267820	15440	15470	15480	15440	600
683	20240701	090500	9997780	15480	15590	15590	15480	208
684	20240701	090400	6777170	15490	15640	15640	15490	163
685	20240701	090300	4252150	15470	15470	15470	15470	1
686	20240701	090200	4236680	15470	15470	15470	15470	170
687	20240701	090100	1606780	15450	15450	15450	15450	0
688	20240701	090000	1606780	15450	15450	15450	15450	102