KissMeData/086820/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200400	177282100	15600	15600	15600	15600	222
3	20240705	200300	177282100	15600	15600	15600	15600	0
4	20240705	200200	177282100	15600	15600	15600	15600	0
5	20240705	200100	177282100	15600	15600	15600	15600	0
6	20240705	200000	177282100	15600	15600	15600	15600	0
7	20240705	195900	177282100	15600	15600	15600	15600	0
8	20240705	195800	177282100	15600	15600	15600	15600	0
9	20240705	195700	177282100	15600	15600	15600	15600	0
10	20240705	195600	177282100	15600	15600	15600	15600	0
11	20240705	195500	177282100	15600	15600	15600	15600	0
12	20240705	195400	177282100	15600	15600	15600	15600	0
13	20240705	195300	177282100	15600	15600	15600	15600	0
14	20240705	195200	177282100	15600	15600	15600	15600	0
15	20240705	195100	177282100	15600	15600	15600	15600	0
16	20240705	195000	177282100	15600	15600	15600	15600	0
17	20240705	194900	177282100	15600	15600	15600	15600	0
18	20240705	194800	177282100	15600	15600	15600	15600	0
19	20240705	194700	177282100	15600	15600	15600	15600	0
20	20240705	194600	177282100	15600	15600	15600	15600	0
21	20240705	194500	177282100	15600	15600	15600	15600	0
22	20240705	194400	177282100	15600	15600	15600	15600	0
23	20240705	194300	177282100	15600	15600	15600	15600	0
24	20240705	194200	177282100	15600	15600	15600	15600	0
25	20240705	194100	177282100	15600	15600	15600	15600	0
26	20240705	194000	177282100	15600	15600	15600	15600	0
27	20240705	193900	177282100	15600	15600	15600	15600	0
28	20240705	193800	177282100	15600	15600	15600	15600	0
29	20240705	193700	177282100	15600	15600	15600	15600	0
30	20240705	193600	177282100	15600	15600	15600	15600	0
31	20240705	193500	177282100	15600	15600	15600	15600	0
32	20240705	193400	177282100	15600	15600	15600	15600	222
33	20240705	193300	177282100	15600	15600	15600	15600	0
34	20240705	193200	177282100	15600	15600	15600	15600	0
35	20240705	193100	177282100	15600	15600	15600	15600	0
36	20240705	193000	177282100	15600	15600	15600	15600	0
37	20240705	192900	177282100	15600	15600	15600	15600	0
38	20240705	192800	177282100	15600	15600	15600	15600	0
39	20240705	192700	177282100	15600	15600	15600	15600	0
40	20240705	192600	177282100	15600	15600	15600	15600	0
41	20240705	192500	177282100	15600	15600	15600	15600	0
42	20240705	192400	177282100	15600	15600	15600	15600	0
43	20240705	192300	177282100	15600	15600	15600	15600	0
44	20240705	192200	177282100	15600	15600	15600	15600	0
45	20240705	192100	177282100	15600	15600	15600	15600	0
46	20240705	192000	177282100	15600	15600	15600	15600	0
47	20240705	191900	177282100	15600	15600	15600	15600	0
48	20240705	191800	177282100	15600	15600	15600	15600	0
49	20240705	191700	177282100	15600	15600	15600	15600	0
50	20240705	191600	177282100	15600	15600	15600	15600	0
51	20240705	191500	177282100	15600	15600	15600	15600	0
52	20240705	191400	177282100	15600	15600	15600	15600	0
53	20240705	191300	177282100	15600	15600	15600	15600	0
54	20240705	191200	177282100	15600	15600	15600	15600	0
55	20240705	191100	177282100	15600	15600	15600	15600	0
56	20240705	191000	177282100	15600	15600	15600	15600	0
57	20240705	190900	177282100	15600	15600	15600	15600	0
58	20240705	190800	177282100	15600	15600	15600	15600	0
59	20240705	190700	177282100	15600	15600	15600	15600	0
60	20240705	190600	177282100	15600	15600	15600	15600	0
61	20240705	190500	177282100	15600	15600	15600	15600	0
62	20240705	190400	177282100	15600	15600	15600	15600	222
63	20240705	190300	177282100	15600	15600	15600	15600	0
64	20240705	190200	177282100	15600	15600	15600	15600	0
65	20240705	190100	177282100	15600	15600	15600	15600	0
66	20240705	190000	177282100	15600	15600	15600	15600	0
67	20240705	185900	177282100	15600	15600	15600	15600	0
68	20240705	185800	177282100	15600	15600	15600	15600	0
69	20240705	185700	177282100	15600	15600	15600	15600	0
70	20240705	185600	177282100	15600	15600	15600	15600	0
71	20240705	185500	177282100	15600	15600	15600	15600	0
72	20240705	185400	177282100	15600	15600	15600	15600	0
73	20240705	185300	177282100	15600	15600	15600	15600	0
74	20240705	185200	177282100	15600	15600	15600	15600	0
75	20240705	185100	177282100	15600	15600	15600	15600	0
76	20240705	185000	177282100	15600	15600	15600	15600	0
77	20240705	184900	177282100	15600	15600	15600	15600	0
78	20240705	184800	177282100	15600	15600	15600	15600	0
79	20240705	184700	177282100	15600	15600	15600	15600	0
80	20240705	184600	177282100	15600	15600	15600	15600	0
81	20240705	184500	177282100	15600	15600	15600	15600	0
82	20240705	184400	177282100	15600	15600	15600	15600	0
83	20240705	184300	177282100	15600	15600	15600	15600	0
84	20240705	184200	177282100	15600	15600	15600	15600	0
85	20240705	184100	177282100	15600	15600	15600	15600	0
86	20240705	184000	177282100	15600	15600	15600	15600	0
87	20240705	183900	177282100	15600	15600	15600	15600	0
88	20240705	183800	177282100	15600	15600	15600	15600	0
89	20240705	183700	177282100	15600	15600	15600	15600	0
90	20240705	183600	177282100	15600	15600	15600	15600	0
91	20240705	183500	177282100	15600	15600	15600	15600	0
92	20240705	183400	177282100	15600	15600	15600	15600	222
93	20240705	183300	177282100	15600	15600	15600	15600	0
94	20240705	183200	177282100	15600	15600	15600	15600	0
95	20240705	183100	177282100	15600	15600	15600	15600	0
96	20240705	183000	177282100	15600	15600	15600	15600	0
97	20240705	182900	177282100	15600	15600	15600	15600	0
98	20240705	182800	177282100	15600	15600	15600	15600	0
99	20240705	182700	177282100	15600	15600	15600	15600	0
100	20240705	182600	177282100	15600	15600	15600	15600	0
101	20240705	182500	177282100	15600	15600	15600	15600	0
102	20240705	182400	177282100	15600	15600	15600	15600	0
103	20240705	182300	177282100	15600	15600	15600	15600	0
104	20240705	182200	177282100	15600	15600	15600	15600	0
105	20240705	182100	177282100	15600	15600	15600	15600	0
106	20240705	182000	177282100	15600	15600	15600	15600	0
107	20240705	181900	177282100	15600	15600	15600	15600	0
108	20240705	181800	177282100	15600	15600	15600	15600	0
109	20240705	181700	177282100	15600	15600	15600	15600	0
110	20240705	181600	177282100	15600	15600	15600	15600	0
111	20240705	181500	177282100	15600	15600	15600	15600	0
112	20240705	181400	177282100	15600	15600	15600	15600	0
113	20240705	181300	177282100	15600	15600	15600	15600	0
114	20240705	181200	177282100	15600	15600	15600	15600	0
115	20240705	181100	177282100	15600	15600	15600	15600	0
116	20240705	181000	177282100	15600	15600	15600	15600	0
117	20240705	180900	177282100	15600	15600	15600	15600	0
118	20240705	180800	177282100	15600	15600	15600	15600	0
119	20240705	180700	177282100	15600	15600	15600	15600	0
120	20240705	180600	177282100	15600	15600	15600	15600	0
121	20240705	180500	177282100	15600	15600	15600	15600	0
122	20240705	180400	177282100	15600	15600	15600	15600	222
123	20240705	180300	177282100	15600	15600	15600	15600	0
124	20240705	180200	177282100	15600	15600	15600	15600	0
125	20240705	180100	177282100	15600	15600	15600	15600	0
126	20240705	180000	177282100	15600	15600	15600	15600	0
127	20240705	175900	177282100	15600	15600	15600	15600	0
128	20240705	175800	177282100	15600	15600	15600	15600	0
129	20240705	175700	177282100	15600	15600	15600	15600	0
130	20240705	175600	177282100	15600	15600	15600	15600	0
131	20240705	175500	177282100	15600	15600	15600	15600	0
132	20240705	175400	177282100	15600	15600	15600	15600	0
133	20240705	175300	177282100	15600	15600	15600	15600	0
134	20240705	175200	177282100	15600	15600	15600	15600	0
135	20240705	175100	177282100	15600	15600	15600	15600	0
136	20240705	175000	177282100	15600	15600	15600	15600	0
137	20240705	174900	177282100	15600	15600	15600	15600	0
138	20240705	174800	177282100	15600	15600	15600	15600	0
139	20240705	174700	177282100	15600	15600	15600	15600	0
140	20240705	174600	177282100	15600	15600	15600	15600	0
141	20240705	174500	177282100	15600	15600	15600	15600	0
142	20240705	174400	177282100	15600	15600	15600	15600	0
143	20240705	174300	177282100	15600	15600	15600	15600	0
144	20240705	174200	177282100	15600	15600	15600	15600	0
145	20240705	174100	177282100	15600	15600	15600	15600	0
146	20240705	174000	177282100	15600	15600	15600	15600	0
147	20240705	173900	177282100	15600	15600	15600	15600	0
148	20240705	173800	177282100	15600	15600	15600	15600	0
149	20240705	173700	177282100	15600	15600	15600	15600	0
150	20240705	173600	177282100	15600	15600	15600	15600	0
151	20240705	173500	177282100	15600	15600	15600	15600	0
152	20240705	173400	177282100	15600	15600	15600	15600	222
153	20240705	173300	177282100	15600	15600	15600	15600	0
154	20240705	173200	177282100	15600	15600	15600	15600	0
155	20240705	173100	177282100	15600	15600	15600	15600	0
156	20240705	173000	177282100	15600	15600	15600	15600	0
157	20240705	172900	177282100	15600	15600	15600	15600	0
158	20240705	172800	177282100	15600	15600	15600	15600	0
159	20240705	172700	177282100	15600	15600	15600	15600	0
160	20240705	172600	177282100	15600	15600	15600	15600	0
161	20240705	172500	177282100	15600	15600	15600	15600	0
162	20240705	172400	177282100	15600	15600	15600	15600	0
163	20240705	172300	177282100	15600	15600	15600	15600	0
164	20240705	172200	177282100	15600	15600	15600	15600	0
165	20240705	172100	177282100	15600	15600	15600	15600	0
166	20240705	172000	177282100	15600	15600	15600	15600	0
167	20240705	171900	177282100	15600	15600	15600	15600	0
168	20240705	171800	177282100	15600	15600	15600	15600	0
169	20240705	171700	177282100	15600	15600	15600	15600	0
170	20240705	171600	177282100	15600	15600	15600	15600	0
171	20240705	171500	177282100	15600	15600	15600	15600	0
172	20240705	171400	177282100	15600	15600	15600	15600	0
173	20240705	171300	177282100	15600	15600	15600	15600	0
174	20240705	171200	177282100	15600	15600	15600	15600	0
175	20240705	171100	177282100	15600	15600	15600	15600	0
176	20240705	171000	177282100	15600	15600	15600	15600	0
177	20240705	170900	177282100	15600	15600	15600	15600	0
178	20240705	170800	177282100	15600	15600	15600	15600	0
179	20240705	170700	177282100	15600	15600	15600	15600	0
180	20240705	170600	177282100	15600	15600	15600	15600	0
181	20240705	170500	177282100	15600	15600	15600	15600	0
182	20240705	170400	177282100	15600	15600	15600	15600	222
183	20240705	170300	177282100	15600	15600	15600	15600	0
184	20240705	170200	177282100	15600	15600	15600	15600	0
185	20240705	170100	177282100	15600	15600	15600	15600	0
186	20240705	170000	177282100	15600	15600	15600	15600	0
187	20240705	165900	177282100	15600	15600	15600	15600	0
188	20240705	165800	177282100	15600	15600	15600	15600	0
189	20240705	165700	177282100	15600	15600	15600	15600	0
190	20240705	165600	177282100	15600	15600	15600	15600	0
191	20240705	165500	177282100	15600	15600	15600	15600	0
192	20240705	165400	177282100	15600	15600	15600	15600	0
193	20240705	165300	177282100	15600	15600	15600	15600	0
194	20240705	165200	177282100	15600	15600	15600	15600	0
195	20240705	165100	177282100	15600	15600	15600	15600	0
196	20240705	165000	177282100	15600	15600	15600	15600	0
197	20240705	164900	177282100	15600	15600	15600	15600	0
198	20240705	164800	177282100	15600	15600	15600	15600	0
199	20240705	164700	177282100	15600	15600	15600	15600	0
200	20240705	164600	177282100	15600	15600	15600	15600	0
201	20240705	164500	177282100	15600	15600	15600	15600	0
202	20240705	164400	177282100	15600	15600	15600	15600	0
203	20240705	164300	177282100	15600	15600	15600	15600	0
204	20240705	164200	177282100	15600	15600	15600	15600	0
205	20240705	164100	177282100	15600	15600	15600	15600	0
206	20240705	164000	177282100	15600	15600	15600	15600	0
207	20240705	163900	177282100	15600	15600	15600	15600	0
208	20240705	163800	177282100	15600	15600	15600	15600	0
209	20240705	163700	177282100	15600	15600	15600	15600	0
210	20240705	163600	177282100	15600	15600	15600	15600	0
211	20240705	163500	177282100	15600	15600	15600	15600	0
212	20240705	163400	177282100	15600	15600	15600	15600	222
213	20240705	163300	177282100	15600	15600	15600	15600	0
214	20240705	163200	177282100	15600	15600	15600	15600	0
215	20240705	163100	177282100	15600	15600	15600	15600	0
216	20240705	163000	177282100	15600	15600	15600	15600	0
217	20240705	162900	177282100	15600	15600	15600	15600	0
218	20240705	162800	177282100	15600	15600	15600	15600	0
219	20240705	162700	177282100	15600	15600	15600	15600	0
220	20240705	162600	177282100	15600	15600	15600	15600	0
221	20240705	162500	177282100	15600	15600	15600	15600	0
222	20240705	162400	177282100	15600	15600	15600	15600	0
223	20240705	162300	177282100	15600	15600	15600	15600	0
224	20240705	162200	177282100	15600	15600	15600	15600	0
225	20240705	162100	177282100	15600	15600	15600	15600	0
226	20240705	162000	177282100	15600	15600	15600	15600	0
227	20240705	161900	177282100	15600	15600	15600	15600	0
228	20240705	161800	177282100	15600	15600	15600	15600	0
229	20240705	161700	177282100	15600	15600	15600	15600	0
230	20240705	161600	177282100	15600	15600	15600	15600	0
231	20240705	161500	177282100	15600	15600	15600	15600	0
232	20240705	161400	177282100	15600	15600	15600	15600	0
233	20240705	161300	177282100	15600	15600	15600	15600	0
234	20240705	161200	177282100	15600	15600	15600	15600	0
235	20240705	161100	177282100	15600	15600	15600	15600	0
236	20240705	161000	177282100	15600	15600	15600	15600	0
237	20240705	160900	177282100	15600	15600	15600	15600	0
238	20240705	160800	177282100	15600	15600	15600	15600	0
239	20240705	160700	177282100	15600	15600	15600	15600	0
240	20240705	160600	177282100	15600	15600	15600	15600	0
241	20240705	160500	177282100	15600	15600	15600	15600	0
242	20240705	160400	177282100	15600	15600	15600	15600	222
243	20240705	160300	177282100	15600	15600	15600	15600	0
244	20240705	160200	177282100	15600	15600	15600	15600	0
245	20240705	160100	177282100	15600	15600	15600	15600	0
246	20240705	160000	177282100	15600	15600	15600	15600	0
247	20240705	155900	177282100	15600	15600	15600	15600	0
248	20240705	155800	177282100	15600	15600	15600	15600	0
249	20240705	155700	177282100	15600	15600	15600	15600	0
250	20240705	155600	177282100	15600	15600	15600	15600	0
251	20240705	155500	177282100	15600	15600	15600	15600	0
252	20240705	155400	177282100	15600	15600	15600	15600	0
253	20240705	155300	177282100	15600	15600	15600	15600	0
254	20240705	155200	177282100	15600	15600	15600	15600	0
255	20240705	155100	177282100	15600	15600	15600	15600	0
256	20240705	155000	177282100	15600	15600	15600	15600	0
257	20240705	154900	177282100	15600	15600	15600	15600	0
258	20240705	154800	177282100	15600	15600	15600	15600	0
259	20240705	154700	177282100	15600	15600	15600	15600	0
260	20240705	154600	177282100	15600	15600	15600	15600	0
261	20240705	154500	177282100	15600	15600	15600	15600	0
262	20240705	154400	177282100	15600	15600	15600	15600	0
263	20240705	154300	177282100	15600	15600	15600	15600	0
264	20240705	154200	177282100	15600	15600	15600	15600	0
265	20240705	154100	177282100	15600	15600	15600	15600	0
266	20240705	154000	177282100	15600	15600	15600	15600	0
267	20240705	153900	177282100	15600	15600	15600	15600	0
268	20240705	153800	177282100	15600	15600	15600	15600	0
269	20240705	153700	177282100	15600	15600	15600	15600	0
270	20240705	153600	177282100	15600	15600	15600	15600	0
271	20240705	153500	177282100	15600	15600	15600	15600	0
272	20240705	153400	177282100	15600	15600	15600	15600	222
273	20240705	153300	177282100	15600	15600	15600	15600	0
274	20240705	153200	177282100	15600	15600	15600	15600	0
275	20240705	153100	177282100	15600	15600	15600	15600	0
276	20240705	153000	177282100	15600	15600	15600	15600	222
277	20240705	152900	173818900	15630	15630	15630	15630	0
278	20240705	152800	173818900	15630	15630	15630	15630	0
279	20240705	152700	173818900	15630	15630	15630	15630	0
280	20240705	152600	173818900	15630	15630	15630	15630	0
281	20240705	152500	173818900	15630	15630	15630	15630	0
282	20240705	152400	173818900	15630	15630	15630	15630	0
283	20240705	152300	173818900	15630	15630	15630	15630	0
284	20240705	152200	173818900	15630	15630	15630	15630	0
285	20240705	152100	173818900	15630	15630	15630	15630	0
286	20240705	152000	173818900	15630	15630	15630	15630	0
287	20240705	151900	173818900	15630	15630	15630	15630	0
288	20240705	151800	173818900	15630	15630	15630	15630	0
289	20240705	151700	173818900	15630	15580	15630	15580	102
290	20240705	151600	172229650	15620	15620	15620	15620	0
291	20240705	151500	172229650	15620	15620	15620	15620	0
292	20240705	151400	172229650	15620	15620	15620	15620	0
293	20240705	151300	172229650	15620	15620	15620	15620	0
294	20240705	151200	172229650	15620	15620	15620	15620	0
295	20240705	151100	172229650	15620	15620	15620	15620	0
296	20240705	151000	172229650	15620	15620	15620	15620	234
297	20240705	150900	168574570	15620	15620	15620	15620	0
298	20240705	150800	168574570	15620	15620	15620	15620	0
299	20240705	150700	168574570	15620	15600	15620	15600	57
300	20240705	150600	167685330	15620	15620	15620	15620	0
301	20240705	150500	167685330	15620	15620	15620	15620	0
302	20240705	150400	167685330	15620	15620	15620	15620	0
303	20240705	150300	167685330	15620	15580	15620	15580	45
304	20240705	150200	166984150	15580	15590	15590	15580	17
305	20240705	150100	166719280	15600	15600	15600	15600	0
306	20240705	150000	166719280	15600	15600	15600	15600	0
307	20240705	145900	166719280	15600	15600	15600	15600	0
308	20240705	145800	166719280	15600	15600	15600	15600	0
309	20240705	145700	166719280	15600	15600	15600	15600	0
310	20240705	145600	166719280	15600	15600	15600	15600	0
311	20240705	145500	166719280	15600	15600	15600	15600	54
312	20240705	145400	165876880	15620	15620	15620	15620	0
313	20240705	145300	165876880	15620	15620	15620	15620	0
314	20240705	145200	165876880	15620	15610	15620	15610	10
315	20240705	145100	165720730	15640	15640	15640	15640	0
316	20240705	145000	165720730	15640	15640	15640	15640	0
317	20240705	144900	165720730	15640	15640	15640	15640	0
318	20240705	144800	165720730	15640	15640	15640	15640	0
319	20240705	144700	165720730	15640	15640	15640	15640	0
320	20240705	144600	165720730	15640	15640	15640	15640	0
321	20240705	144500	165720730	15640	15640	15640	15640	0
322	20240705	144400	165720730	15640	15640	15640	15640	0
323	20240705	144300	165720730	15640	15640	15640	15640	0
324	20240705	144200	165720730	15640	15640	15640	15640	0
325	20240705	144100	165720730	15640	15640	15640	15640	1
326	20240705	144000	165705090	15640	15640	15640	15640	0
327	20240705	143900	165705090	15640	15640	15640	15640	0
328	20240705	143800	165705090	15640	15640	15640	15640	0
329	20240705	143700	165705090	15640	15640	15640	15640	0
330	20240705	143600	165705090	15640	15640	15640	15640	0
331	20240705	143500	165705090	15640	15640	15640	15640	0
332	20240705	143400	165705090	15640	15640	15640	15640	0
333	20240705	143300	165705090	15640	15640	15640	15640	0
334	20240705	143200	165705090	15640	15600	15640	15590	18
335	20240705	143100	165424030	15590	15590	15590	15590	1
336	20240705	143000	165408440	15600	15600	15600	15600	0
337	20240705	142900	165408440	15600	15600	15600	15600	0
338	20240705	142800	165408440	15600	15600	15600	15590	3
339	20240705	142700	165361650	15590	15590	15590	15590	0
340	20240705	142600	165361650	15590	15580	15590	15580	24
341	20240705	142500	164987580	15590	15590	15590	15590	7
342	20240705	142400	164878450	15620	15620	15620	15620	0
343	20240705	142300	164878450	15620	15620	15620	15620	0
344	20240705	142200	164878450	15620	15620	15620	15620	0
345	20240705	142100	164878450	15620	15620	15620	15620	0
346	20240705	142000	164878450	15620	15590	15620	15590	3
347	20240705	141900	164831620	15630	15630	15630	15630	0
348	20240705	141800	164831620	15630	15630	15630	15630	0
349	20240705	141700	164831620	15630	15630	15630	15630	0
350	20240705	141600	164831620	15630	15630	15630	15630	0
351	20240705	141500	164831620	15630	15630	15630	15630	0
352	20240705	141400	164831620	15630	15630	15630	15630	0
353	20240705	141300	164831620	15630	15630	15630	15630	10
354	20240705	141200	164675320	15650	15650	15650	15650	0
355	20240705	141100	164675320	15650	15650	15650	15650	0
356	20240705	141000	164675320	15650	15650	15650	15650	0
357	20240705	140900	164675320	15650	15650	15650	15650	0
358	20240705	140800	164675320	15650	15650	15650	15650	0
359	20240705	140700	164675320	15650	15650	15650	15650	0
360	20240705	140600	164675320	15650	15650	15650	15650	0
361	20240705	140500	164675320	15650	15650	15650	15650	0
362	20240705	140400	164675320	15650	15650	15650	15650	0
363	20240705	140300	164675320	15650	15600	15650	15600	13
364	20240705	140200	164472370	15650	15600	15650	15600	11
365	20240705	140100	164300320	15610	15610	15610	15610	1
366	20240705	140000	164284710	15650	15600	15650	15600	18
367	20240705	135900	164003410	15600	15610	15610	15600	5
368	20240705	135800	163925400	15640	15640	15640	15640	0
369	20240705	135700	163925400	15640	15640	15640	15640	0
370	20240705	135600	163925400	15640	15640	15640	15640	0
371	20240705	135500	163925400	15640	15640	15640	15640	0
372	20240705	135400	163925400	15640	15640	15640	15640	0
373	20240705	135300	163925400	15640	15640	15640	15640	0
374	20240705	135200	163925400	15640	15640	15640	15640	0
375	20240705	135100	163925400	15640	15640	15640	15640	0
376	20240705	135000	163925400	15640	15640	15640	15640	0
377	20240705	134900	163925400	15640	15650	15650	15640	103
378	20240705	134800	162313480	15640	15640	15640	15640	57
379	20240705	134700	161422000	15640	15640	15640	15640	32
380	20240705	134600	160921520	15650	15650	15650	15650	0
381	20240705	134500	160921520	15650	15650	15650	15650	0
382	20240705	134400	160921520	15650	15650	15650	15650	0
383	20240705	134300	160921520	15650	15650	15650	15650	0
384	20240705	134200	160921520	15650	15650	15650	15650	0
385	20240705	134100	160921520	15650	15650	15650	15650	0
386	20240705	134000	160921520	15650	15650	15650	15650	0
387	20240705	133900	160921520	15650	15650	15650	15650	0
388	20240705	133800	160921520	15650	15630	15650	15630	557
389	20240705	133700	152215570	15520	15530	15530	15520	10
390	20240705	133600	152060330	15650	15640	15650	15640	46
391	20240705	133500	151340700	15640	15600	15640	15600	20
392	20240705	133400	151028540	15600	15570	15600	15570	251
393	20240705	133300	147118560	15570	15550	15570	15550	177
394	20240705	133200	144364630	15580	15540	15580	15540	274
395	20240705	133100	140100860	15540	15530	15540	15530	169
396	20240705	133000	137474960	15530	15530	15530	15530	0
397	20240705	132900	137474960	15530	15530	15530	15530	1
398	20240705	132800	137459430	15440	15440	15440	15440	27
399	20240705	132700	137042550	15530	15530	15530	15530	0
400	20240705	132600	137042550	15530	15530	15530	15530	0
401	20240705	132500	137042550	15530	15530	15530	15530	0
402	20240705	132400	137042550	15530	15480	15530	15480	131
403	20240705	132300	135008170	15490	15490	15490	15490	0
404	20240705	132200	135008170	15490	15490	15490	15490	0
405	20240705	132100	135008170	15490	15490	15490	15490	0
406	20240705	132000	135008170	15490	15490	15490	15490	0
407	20240705	131900	135008170	15490	15490	15490	15490	0
408	20240705	131800	135008170	15490	15490	15490	15490	0
409	20240705	131700	135008170	15490	15490	15490	15490	0
410	20240705	131600	135008170	15490	15490	15490	15490	1
411	20240705	131500	134992680	15450	15450	15450	15450	0
412	20240705	131400	134992680	15450	15450	15450	15450	0
413	20240705	131300	134992680	15450	15450	15450	15450	0
414	20240705	131200	134992680	15450	15450	15450	15450	0
415	20240705	131100	134992680	15450	15450	15450	15450	0
416	20240705	131000	134992680	15450	15450	15450	15450	10
417	20240705	130900	134838180	15450	15450	15450	15450	10
418	20240705	130800	134683680	15530	15530	15530	15530	0
419	20240705	130700	134683680	15530	15530	15530	15530	0
420	20240705	130600	134683680	15530	15530	15530	15530	0
421	20240705	130500	134683680	15530	15530	15530	15530	0
422	20240705	130400	134683680	15530	15530	15530	15530	0
423	20240705	130300	134683680	15530	15530	15530	15530	0
424	20240705	130200	134683680	15530	15530	15530	15530	0
425	20240705	130100	134683680	15530	15530	15530	15530	0
426	20240705	130000	134683680	15530	15530	15530	15530	0
427	20240705	125900	134683680	15530	15530	15530	15530	0
428	20240705	125800	134683680	15530	15530	15530	15530	3
429	20240705	125700	134637090	15530	15530	15530	15530	0
430	20240705	125600	134637090	15530	15530	15530	15530	1
431	20240705	125500	134621560	15430	15480	15480	15430	3
432	20240705	125400	134575170	15480	15530	15530	15480	5
433	20240705	125300	134497720	15530	15530	15530	15530	0
434	20240705	125200	134497720	15530	15530	15530	15530	0
435	20240705	125100	134497720	15530	15530	15530	15530	0
436	20240705	125000	134497720	15530	15530	15530	15530	0
437	20240705	124900	134497720	15530	15530	15530	15530	0
438	20240705	124800	134497720	15530	15530	15530	15530	0
439	20240705	124700	134497720	15530	15530	15530	15530	1
440	20240705	124600	134482190	15480	15480	15480	15480	0
441	20240705	124500	134482190	15480	15480	15480	15480	20
442	20240705	124400	134172590	15490	15490	15490	15490	20
443	20240705	124300	133862790	15510	15510	15510	15510	0
444	20240705	124200	133862790	15510	15510	15510	15510	0
445	20240705	124100	133862790	15510	15510	15510	15510	0
446	20240705	124000	133862790	15510	15510	15510	15510	0
447	20240705	123900	133862790	15510	15510	15510	15510	0
448	20240705	123800	133862790	15510	15510	15510	15510	0
449	20240705	123700	133862790	15510	15510	15510	15510	0
450	20240705	123600	133862790	15510	15510	15510	15510	0
451	20240705	123500	133862790	15510	15510	15510	15510	0
452	20240705	123400	133862790	15510	15510	15510	15510	0
453	20240705	123300	133862790	15510	15510	15510	15510	19
454	20240705	123200	133568100	15550	15550	15550	15550	0
455	20240705	123100	133568100	15550	15550	15550	15550	0
456	20240705	123000	133568100	15550	15550	15550	15550	0
457	20240705	122900	133568100	15550	15550	15550	15550	0
458	20240705	122800	133568100	15550	15550	15550	15550	0
459	20240705	122700	133568100	15550	15550	15550	15550	0
460	20240705	122600	133568100	15550	15550	15550	15550	0
461	20240705	122500	133568100	15550	15550	15550	15550	1
462	20240705	122400	133552550	15550	15550	15550	15550	0
463	20240705	122300	133552550	15550	15550	15550	15550	0
464	20240705	122200	133552550	15550	15550	15550	15550	0
465	20240705	122100	133552550	15550	15550	15550	15550	0
466	20240705	122000	133552550	15550	15550	15550	15550	0
467	20240705	121900	133552550	15550	15550	15550	15550	0
468	20240705	121800	133552550	15550	15550	15550	15550	0
469	20240705	121700	133552550	15550	15550	15550	15550	0
470	20240705	121600	133552550	15550	15550	15550	15550	0
471	20240705	121500	133552550	15550	15550	15550	15550	0
472	20240705	121400	133552550	15550	15550	15550	15550	0
473	20240705	121300	133552550	15550	15550	15550	15550	0
474	20240705	121200	133552550	15550	15550	15550	15550	0
475	20240705	121100	133552550	15550	15550	15550	15550	0
476	20240705	121000	133552550	15550	15550	15550	15550	0
477	20240705	120900	133552550	15550	15550	15550	15550	0
478	20240705	120800	133552550	15550	15550	15550	15550	0
479	20240705	120700	133552550	15550	15550	15550	15550	0
480	20240705	120600	133552550	15550	15550	15550	15550	0
481	20240705	120500	133552550	15550	15550	15550	15550	0
482	20240705	120400	133552550	15550	15550	15550	15550	0
483	20240705	120300	133552550	15550	15550	15550	15550	0
484	20240705	120200	133552550	15550	15550	15550	15550	0
485	20240705	120100	133552550	15550	15550	15550	15550	1
486	20240705	120000	133537000	15550	15520	15550	15520	63
487	20240705	115900	132557470	15510	15510	15510	15510	0
488	20240705	115800	132557470	15510	15500	15510	15500	77
489	20240705	115700	131363950	15480	15480	15480	15480	9
490	20240705	115600	131224630	15500	15500	15500	15500	0
491	20240705	115500	131224630	15500	15500	15500	15500	0
492	20240705	115400	131224630	15500	15500	15500	15500	0
493	20240705	115300	131224630	15500	15500	15500	15500	0
494	20240705	115200	131224630	15500	15500	15500	15500	0
495	20240705	115100	131224630	15500	15500	15500	15500	0
496	20240705	115000	131224630	15500	15500	15500	15500	0
497	20240705	114900	131224630	15500	15500	15500	15500	0
498	20240705	114800	131224630	15500	15480	15500	15460	259
499	20240705	114700	127218920	15470	15470	15470	15470	0
500	20240705	114600	127218920	15470	15460	15470	15460	19
501	20240705	114500	126925000	15470	15470	15470	15470	0
502	20240705	114400	126925000	15470	15470	15470	15470	0
503	20240705	114300	126925000	15470	15470	15470	15470	0
504	20240705	114200	126925000	15470	15470	15470	15470	0
505	20240705	114100	126925000	15470	15400	15470	15400	124
506	20240705	114000	125015270	15480	15480	15480	15480	0
507	20240705	113900	125015270	15480	15480	15480	15480	0
508	20240705	113800	125015270	15480	15400	15480	15400	2
509	20240705	113700	124984390	15470	15470	15470	15470	0
510	20240705	113600	124984390	15470	15470	15470	15470	0
511	20240705	113500	124984390	15470	15470	15470	15470	0
512	20240705	113400	124984390	15470	15470	15470	15470	0
513	20240705	113300	124984390	15470	15460	15470	15460	2
514	20240705	113200	124953460	15460	15450	15460	15450	28
515	20240705	113100	124520590	15450	15450	15450	15450	7
516	20240705	113000	124412440	15420	15420	15420	15420	0
517	20240705	112900	124412440	15420	15420	15420	15420	2
518	20240705	112800	124381600	15450	15450	15450	15450	0
519	20240705	112700	124381600	15450	15450	15450	15450	0
520	20240705	112600	124381600	15450	15450	15450	15450	0
521	20240705	112500	124381600	15450	15450	15450	15450	0
522	20240705	112400	124381600	15450	15450	15450	15450	0
523	20240705	112300	124381600	15450	15450	15450	15450	0
524	20240705	112200	124381600	15450	15450	15450	15450	0
525	20240705	112100	124381600	15450	15450	15450	15450	0
526	20240705	112000	124381600	15450	15450	15450	15450	0
527	20240705	111900	124381600	15450	15450	15450	15450	0
528	20240705	111800	124381600	15450	15450	15450	15450	0
529	20240705	111700	124381600	15450	15450	15450	15450	0
530	20240705	111600	124381600	15450	15450	15450	15450	0
531	20240705	111500	124381600	15450	15450	15450	15450	0
532	20240705	111400	124381600	15450	15450	15450	15450	0
533	20240705	111300	124381600	15450	15450	15450	15450	0
534	20240705	111200	124381600	15450	15450	15450	15450	0
535	20240705	111100	124381600	15450	15450	15450	15450	0
536	20240705	111000	124381600	15450	15450	15450	15450	0
537	20240705	110900	124381600	15450	15450	15450	15450	0
538	20240705	110800	124381600	15450	15450	15450	15450	0
539	20240705	110700	124381600	15450	15450	15450	15450	0
540	20240705	110600	124381600	15450	15450	15450	15450	0
541	20240705	110500	124381600	15450	15450	15450	15450	0
542	20240705	110400	124381600	15450	15450	15450	15450	0
543	20240705	110300	124381600	15450	15450	15450	15450	0
544	20240705	110200	124381600	15450	15450	15450	15450	0
545	20240705	110100	124381600	15450	15450	15450	15450	0
546	20240705	110000	124381600	15450	15450	15450	15450	0
547	20240705	105900	124381600	15450	15450	15450	15450	0
548	20240705	105800	124381600	15450	15450	15450	15450	1
549	20240705	105700	124366150	15500	15500	15500	15500	0
550	20240705	105600	124366150	15500	15500	15500	15500	0
551	20240705	105500	124366150	15500	15500	15500	15500	8
552	20240705	105400	124242150	15500	15500	15500	15500	2
553	20240705	105300	124211150	15550	15550	15550	15550	0
554	20240705	105200	124211150	15550	15540	15550	15540	5
555	20240705	105100	124133440	15390	15390	15390	15390	0
556	20240705	105000	124133440	15390	15390	15390	15390	20
557	20240705	104900	123825640	15540	15540	15540	15540	0
558	20240705	104800	123825640	15540	15540	15540	15540	0
559	20240705	104700	123825640	15540	15540	15540	15540	0
560	20240705	104600	123825640	15540	15540	15540	15540	0
561	20240705	104500	123825640	15540	15540	15540	15540	0
562	20240705	104400	123825640	15540	15540	15540	15540	0
563	20240705	104300	123825640	15540	15540	15540	15540	0
564	20240705	104200	123825640	15540	15540	15540	15540	0
565	20240705	104100	123825640	15540	15480	15540	15480	15
566	20240705	104000	123592880	15490	15480	15490	15480	222
567	20240705	103900	120154110	15480	15480	15480	15480	0
568	20240705	103800	120154110	15480	15480	15480	15480	0
569	20240705	103700	120154110	15480	15480	15480	15480	0
570	20240705	103600	120154110	15480	15480	15480	15480	1
571	20240705	103500	120138630	15460	15460	15460	15460	0
572	20240705	103400	120138630	15460	15460	15460	15460	0
573	20240705	103300	120138630	15460	15460	15460	15460	11
574	20240705	103200	119968570	15510	15510	15510	15510	0
575	20240705	103100	119968570	15510	15510	15510	15510	0
576	20240705	103000	119968570	15510	15500	15510	15500	209
577	20240705	102900	116726990	15550	15550	15550	15550	0
578	20240705	102800	116726990	15550	15550	15550	15550	0
579	20240705	102700	116726990	15550	15550	15550	15550	27
580	20240705	102600	116307140	15570	15570	15570	15570	0
581	20240705	102500	116307140	15570	15570	15570	15570	0
582	20240705	102400	116307140	15570	15390	15570	15390	264
583	20240705	102300	112244000	15400	15410	15410	15400	95
584	20240705	102200	110780150	15400	15400	15400	15400	0
585	20240705	102100	110780150	15400	15420	15420	15400	1027
586	20240705	102000	94962500	15400	15540	15540	15400	518
587	20240705	101900	86963000	15590	15570	15590	15570	3
588	20240705	101800	86916260	15590	15590	15590	15590	0
589	20240705	101700	86916260	15590	15590	15590	15590	0
590	20240705	101600	86916260	15590	15590	15590	15590	0
591	20240705	101500	86916260	15590	15590	15590	15590	0
592	20240705	101400	86916260	15590	15590	15590	15590	1
593	20240705	101300	86900670	15630	15630	15630	15630	0
594	20240705	101200	86900670	15630	15630	15630	15630	0
595	20240705	101100	86900670	15630	15630	15630	15630	0
596	20240705	101000	86900670	15630	15630	15630	15630	1
597	20240705	100900	86885040	15540	15540	15540	15540	0
598	20240705	100800	86885040	15540	15540	15540	15540	0
599	20240705	100700	86885040	15540	15540	15540	15540	50
600	20240705	100600	86108040	15540	15540	15540	15540	0
601	20240705	100500	86108040	15540	15540	15540	15540	0
602	20240705	100400	86108040	15540	15540	15540	15540	0
603	20240705	100300	86108040	15540	15540	15540	15540	0
604	20240705	100200	86108040	15540	15540	15540	15540	0
605	20240705	100100	86108040	15540	15540	15640	15540	136
606	20240705	100000	83994320	15540	15540	15640	15540	33
607	20240705	095900	83481210	15540	15540	15540	15540	60
608	20240705	095800	82548810	15630	15630	15630	15630	2
609	20240705	095700	82517550	15560	15560	15560	15560	9
610	20240705	095600	82377510	15660	15660	15660	15660	0
611	20240705	095500	82377510	15660	15660	15660	15660	0
612	20240705	095400	82377510	15660	15660	15660	15660	0
613	20240705	095300	82377510	15660	15660	15660	15660	0
614	20240705	095200	82377510	15660	15660	15660	15660	87
615	20240705	095100	81015090	15660	15660	15660	15660	1
616	20240705	095000	80999430	15690	15690	15690	15690	0
617	20240705	094900	80999430	15690	15690	15690	15690	0
618	20240705	094800	80999430	15690	15690	15690	15690	0
619	20240705	094700	80999430	15690	15690	15690	15690	2
620	20240705	094600	80968050	15460	15430	15700	15430	2735
621	20240705	094500	38628980	15460	15430	15460	15430	238
622	20240705	094400	34953170	15430	15430	15430	15430	26
623	20240705	094300	34551990	15400	15380	15400	15380	50
624	20240705	094200	33782090	15400	15400	15400	15400	0
625	20240705	094100	33782090	15400	15400	15400	15400	0
626	20240705	094000	33782090	15400	15400	15400	15400	0
627	20240705	093900	33782090	15400	15400	15400	15400	0
628	20240705	093800	33782090	15400	15400	15400	15400	0
629	20240705	093700	33782090	15400	15400	15400	15400	0
630	20240705	093600	33782090	15400	15290	15400	15280	573
631	20240705	093500	25026270	15440	15440	15440	15440	0
632	20240705	093400	25026270	15440	15440	15440	15440	0
633	20240705	093300	25026270	15440	15440	15440	15440	0
634	20240705	093200	25026270	15440	15440	15440	15440	1
635	20240705	093100	25010830	15460	15460	15460	15460	0
636	20240705	093000	25010830	15460	15460	15460	15460	0
637	20240705	092900	25010830	15460	15460	15460	15460	0
638	20240705	092800	25010830	15460	15400	15460	15400	6
639	20240705	092700	24918370	15380	15500	15500	15270	321
640	20240705	092600	20012020	15400	15460	15490	15400	180
641	20240705	092500	17226800	15460	15460	15460	15460	0
642	20240705	092400	17226800	15460	15460	15460	15460	0
643	20240705	092300	17226800	15460	15460	15460	15460	2
644	20240705	092200	17195880	15460	15460	15460	15460	155
645	20240705	092100	14799580	15460	15460	15460	15460	1
646	20240705	092000	14784120	15460	15460	15460	15460	65
647	20240705	091900	13779220	15460	15460	15460	15460	1
648	20240705	091800	13763760	15500	15500	15500	15500	0
649	20240705	091700	13763760	15500	15500	15500	15500	0
650	20240705	091600	13763760	15500	15500	15500	15500	0
651	20240705	091500	13763760	15500	15500	15500	15500	0
652	20240705	091400	13763760	15500	15350	15500	15350	6
653	20240705	091300	13670910	15530	15530	15530	15530	0
654	20240705	091200	13670910	15530	15530	15530	15530	31
655	20240705	091100	13189480	15540	15540	15540	15540	0
656	20240705	091000	13189480	15540	15540	15540	15540	367
657	20240705	090900	7486300	15540	15540	15540	15540	1
658	20240705	090800	7470760	15450	15450	15450	15450	10
659	20240705	090700	7316260	15550	15550	15550	15550	0
660	20240705	090600	7316260	15550	15550	15550	15550	70
661	20240705	090500	6227760	15570	15570	15570	15570	0
662	20240705	090400	6227760	15570	15560	15570	15560	130
663	20240705	090300	4204950	15600	15490	15600	15490	101
664	20240705	090200	2630690	15590	15470	15590	15470	101
665	20240705	090100	1064480	15490	15460	15490	15460	13
666	20240705	090000	863230	15480	15280	15480	15280	56