KissMeData/020000/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190800	290892150	17640	17640	17640	17640	774
3	20240701	190700	290892150	17640	17640	17640	17640	0
4	20240701	190600	290892150	17640	17640	17640	17640	0
5	20240701	190500	290892150	17640	17640	17640	17640	0
6	20240701	190400	290892150	17640	17640	17640	17640	0
7	20240701	190300	290892150	17640	17640	17640	17640	0
8	20240701	190200	290892150	17640	17640	17640	17640	0
9	20240701	190100	290892150	17640	17640	17640	17640	0
10	20240701	190000	290892150	17640	17640	17640	17640	0
11	20240701	185900	290892150	17640	17640	17640	17640	0
12	20240701	185800	290892150	17640	17640	17640	17640	0
13	20240701	185700	290892150	17640	17640	17640	17640	0
14	20240701	185600	290892150	17640	17640	17640	17640	0
15	20240701	185500	290892150	17640	17640	17640	17640	0
16	20240701	185400	290892150	17640	17640	17640	17640	0
17	20240701	185300	290892150	17640	17640	17640	17640	0
18	20240701	185200	290892150	17640	17640	17640	17640	0
19	20240701	185100	290892150	17640	17640	17640	17640	0
20	20240701	185000	290892150	17640	17640	17640	17640	0
21	20240701	184900	290892150	17640	17640	17640	17640	0
22	20240701	184800	290892150	17640	17640	17640	17640	0
23	20240701	184700	290892150	17640	17640	17640	17640	0
24	20240701	184600	290892150	17640	17640	17640	17640	0
25	20240701	184500	290892150	17640	17640	17640	17640	0
26	20240701	184400	290892150	17640	17640	17640	17640	0
27	20240701	184300	290892150	17640	17640	17640	17640	0
28	20240701	184200	290892150	17640	17640	17640	17640	0
29	20240701	184100	290892150	17640	17640	17640	17640	0
30	20240701	184000	290892150	17640	17640	17640	17640	0
31	20240701	183900	290892150	17640	17640	17640	17640	0
32	20240701	183800	290892150	17640	17640	17640	17640	774
33	20240701	183700	290892150	17640	17640	17640	17640	0
34	20240701	183600	290892150	17640	17640	17640	17640	0
35	20240701	183500	290892150	17640	17640	17640	17640	0
36	20240701	183400	290892150	17640	17640	17640	17640	0
37	20240701	183300	290892150	17640	17640	17640	17640	0
38	20240701	183200	290892150	17640	17640	17640	17640	0
39	20240701	183100	290892150	17640	17640	17640	17640	0
40	20240701	183000	290892150	17640	17640	17640	17640	0
41	20240701	182900	290892150	17640	17640	17640	17640	0
42	20240701	182800	290892150	17640	17640	17640	17640	0
43	20240701	182700	290892150	17640	17640	17640	17640	0
44	20240701	182600	290892150	17640	17640	17640	17640	0
45	20240701	182500	290892150	17640	17640	17640	17640	0
46	20240701	182400	290892150	17640	17640	17640	17640	0
47	20240701	182300	290892150	17640	17640	17640	17640	0
48	20240701	182200	290892150	17640	17640	17640	17640	0
49	20240701	182100	290892150	17640	17640	17640	17640	0
50	20240701	182000	290892150	17640	17640	17640	17640	0
51	20240701	181900	290892150	17640	17640	17640	17640	0
52	20240701	181800	290892150	17640	17640	17640	17640	0
53	20240701	181700	290892150	17640	17640	17640	17640	0
54	20240701	181600	290892150	17640	17640	17640	17640	0
55	20240701	181500	290892150	17640	17640	17640	17640	0
56	20240701	181400	290892150	17640	17640	17640	17640	0
57	20240701	181300	290892150	17640	17640	17640	17640	0
58	20240701	181200	290892150	17640	17640	17640	17640	0
59	20240701	181100	290892150	17640	17640	17640	17640	0
60	20240701	181000	290892150	17640	17640	17640	17640	0
61	20240701	180900	290892150	17640	17640	17640	17640	0
62	20240701	180800	290892150	17640	17640	17640	17640	774
63	20240701	180700	290892150	17640	17640	17640	17640	0
64	20240701	180600	290892150	17640	17640	17640	17640	0
65	20240701	180500	290892150	17640	17640	17640	17640	0
66	20240701	180400	290892150	17640	17640	17640	17640	0
67	20240701	180300	290892150	17640	17640	17640	17640	0
68	20240701	180200	290892150	17640	17640	17640	17640	0
69	20240701	180100	290892150	17640	17640	17640	17640	0
70	20240701	180000	290892150	17640	17640	17640	17640	0
71	20240701	175900	290892150	17640	17640	17640	17640	0
72	20240701	175800	290892150	17640	17640	17640	17640	0
73	20240701	175700	290892150	17640	17640	17640	17640	0
74	20240701	175600	290892150	17640	17640	17640	17640	0
75	20240701	175500	290892150	17640	17640	17640	17640	0
76	20240701	175400	290892150	17640	17640	17640	17640	0
77	20240701	175300	290892150	17640	17640	17640	17640	0
78	20240701	175200	290892150	17640	17640	17640	17640	0
79	20240701	175100	290892150	17640	17640	17640	17640	0
80	20240701	175000	290892150	17640	17640	17640	17640	0
81	20240701	174900	290892150	17640	17640	17640	17640	0
82	20240701	174800	290892150	17640	17640	17640	17640	0
83	20240701	174700	290892150	17640	17640	17640	17640	0
84	20240701	174600	290892150	17640	17640	17640	17640	0
85	20240701	174500	290892150	17640	17640	17640	17640	0
86	20240701	174400	290892150	17640	17640	17640	17640	0
87	20240701	174300	290892150	17640	17640	17640	17640	0
88	20240701	174200	290892150	17640	17640	17640	17640	0
89	20240701	174100	290892150	17640	17640	17640	17640	0
90	20240701	174000	290892150	17640	17640	17640	17640	0
91	20240701	173900	290892150	17640	17640	17640	17640	0
92	20240701	173800	290892150	17640	17640	17640	17640	774
93	20240701	173700	290892150	17640	17640	17640	17640	0
94	20240701	173600	290892150	17640	17640	17640	17640	0
95	20240701	173500	290892150	17640	17640	17640	17640	0
96	20240701	173400	290892150	17640	17640	17640	17640	0
97	20240701	173300	290892150	17640	17640	17640	17640	0
98	20240701	173200	290892150	17640	17640	17640	17640	0
99	20240701	173100	290892150	17640	17640	17640	17640	0
100	20240701	173000	290892150	17640	17640	17640	17640	0
101	20240701	172900	290892150	17640	17640	17640	17640	0
102	20240701	172800	290892150	17640	17640	17640	17640	0
103	20240701	172700	290892150	17640	17640	17640	17640	0
104	20240701	172600	290892150	17640	17640	17640	17640	0
105	20240701	172500	290892150	17640	17640	17640	17640	0
106	20240701	172400	290892150	17640	17640	17640	17640	0
107	20240701	172300	290892150	17640	17640	17640	17640	0
108	20240701	172200	290892150	17640	17640	17640	17640	0
109	20240701	172100	290892150	17640	17640	17640	17640	0
110	20240701	172000	290892150	17640	17640	17640	17640	0
111	20240701	171900	290892150	17640	17640	17640	17640	0
112	20240701	171800	290892150	17640	17640	17640	17640	0
113	20240701	171700	290892150	17640	17640	17640	17640	0
114	20240701	171600	290892150	17640	17640	17640	17640	0
115	20240701	171500	290892150	17640	17640	17640	17640	0
116	20240701	171400	290892150	17640	17640	17640	17640	0
117	20240701	171300	290892150	17640	17640	17640	17640	0
118	20240701	171200	290892150	17640	17640	17640	17640	0
119	20240701	171100	290892150	17640	17640	17640	17640	0
120	20240701	171000	290892150	17640	17640	17640	17640	0
121	20240701	170900	290892150	17640	17640	17640	17640	0
122	20240701	170800	290892150	17640	17640	17640	17640	774
123	20240701	170700	290892150	17640	17640	17640	17640	0
124	20240701	170600	290892150	17640	17640	17640	17640	0
125	20240701	170500	290892150	17640	17640	17640	17640	0
126	20240701	170400	290892150	17640	17640	17640	17640	0
127	20240701	170300	290892150	17640	17640	17640	17640	0
128	20240701	170200	290892150	17640	17640	17640	17640	0
129	20240701	170100	290892150	17640	17640	17640	17640	0
130	20240701	170000	290892150	17640	17640	17640	17640	0
131	20240701	165900	290892150	17640	17640	17640	17640	0
132	20240701	165800	290892150	17640	17640	17640	17640	0
133	20240701	165700	290892150	17640	17640	17640	17640	0
134	20240701	165600	290892150	17640	17640	17640	17640	0
135	20240701	165500	290892150	17640	17640	17640	17640	0
136	20240701	165400	290892150	17640	17640	17640	17640	0
137	20240701	165300	290892150	17640	17640	17640	17640	0
138	20240701	165200	290892150	17640	17640	17640	17640	0
139	20240701	165100	290892150	17640	17640	17640	17640	0
140	20240701	165000	290892150	17640	17640	17640	17640	0
141	20240701	164900	290892150	17640	17640	17640	17640	0
142	20240701	164800	290892150	17640	17640	17640	17640	0
143	20240701	164700	290892150	17640	17640	17640	17640	0
144	20240701	164600	290892150	17640	17640	17640	17640	0
145	20240701	164500	290892150	17640	17640	17640	17640	0
146	20240701	164400	290892150	17640	17640	17640	17640	0
147	20240701	164300	290892150	17640	17640	17640	17640	0
148	20240701	164200	290892150	17640	17640	17640	17640	0
149	20240701	164100	290892150	17640	17640	17640	17640	0
150	20240701	164000	290892150	17640	17640	17640	17640	0
151	20240701	163900	290892150	17640	17640	17640	17640	0
152	20240701	163800	290892150	17640	17640	17640	17640	774
153	20240701	163700	290892150	17640	17640	17640	17640	0
154	20240701	163600	290892150	17640	17640	17640	17640	0
155	20240701	163500	290892150	17640	17640	17640	17640	0
156	20240701	163400	290892150	17640	17640	17640	17640	0
157	20240701	163300	290892150	17640	17640	17640	17640	0
158	20240701	163200	290892150	17640	17640	17640	17640	0
159	20240701	163100	290892150	17640	17640	17640	17640	0
160	20240701	163000	290892150	17640	17640	17640	17640	0
161	20240701	162900	290892150	17640	17640	17640	17640	0
162	20240701	162800	290892150	17640	17640	17640	17640	0
163	20240701	162700	290892150	17640	17640	17640	17640	0
164	20240701	162600	290892150	17640	17640	17640	17640	0
165	20240701	162500	290892150	17640	17640	17640	17640	0
166	20240701	162400	290892150	17640	17640	17640	17640	0
167	20240701	162300	290892150	17640	17640	17640	17640	0
168	20240701	162200	290892150	17640	17640	17640	17640	0
169	20240701	162100	290892150	17640	17640	17640	17640	0
170	20240701	162000	290892150	17640	17640	17640	17640	0
171	20240701	161900	290892150	17640	17640	17640	17640	0
172	20240701	161800	290892150	17640	17640	17640	17640	0
173	20240701	161700	290892150	17640	17640	17640	17640	0
174	20240701	161600	290892150	17640	17640	17640	17640	0
175	20240701	161500	290892150	17640	17640	17640	17640	0
176	20240701	161400	290892150	17640	17640	17640	17640	0
177	20240701	161300	290892150	17640	17640	17640	17640	0
178	20240701	161200	290892150	17640	17640	17640	17640	0
179	20240701	161100	290892150	17640	17640	17640	17640	0
180	20240701	161000	290892150	17640	17640	17640	17640	0
181	20240701	160900	290892150	17640	17640	17640	17640	0
182	20240701	160800	290892150	17640	17640	17640	17640	774
183	20240701	160700	290892150	17640	17640	17640	17640	0
184	20240701	160600	290892150	17640	17640	17640	17640	0
185	20240701	160500	290892150	17640	17640	17640	17640	0
186	20240701	160400	290892150	17640	17640	17640	17640	0
187	20240701	160300	290892150	17640	17640	17640	17640	0
188	20240701	160200	290892150	17640	17640	17640	17640	0
189	20240701	160100	290892150	17640	17640	17640	17640	0
190	20240701	160000	290892150	17640	17640	17640	17640	0
191	20240701	155900	290892150	17640	17640	17640	17640	0
192	20240701	155800	290892150	17640	17640	17640	17640	0
193	20240701	155700	290892150	17640	17640	17640	17640	0
194	20240701	155600	290892150	17640	17640	17640	17640	0
195	20240701	155500	290892150	17640	17640	17640	17640	0
196	20240701	155400	290892150	17640	17640	17640	17640	0
197	20240701	155300	290892150	17640	17640	17640	17640	0
198	20240701	155200	290892150	17640	17640	17640	17640	0
199	20240701	155100	290892150	17640	17640	17640	17640	0
200	20240701	155000	290892150	17640	17640	17640	17640	0
201	20240701	154900	290892150	17640	17640	17640	17640	0
202	20240701	154800	290892150	17640	17640	17640	17640	0
203	20240701	154700	290892150	17640	17640	17640	17640	0
204	20240701	154600	290892150	17640	17640	17640	17640	0
205	20240701	154500	290892150	17640	17640	17640	17640	0
206	20240701	154400	290892150	17640	17640	17640	17640	0
207	20240701	154300	290892150	17640	17640	17640	17640	0
208	20240701	154200	290892150	17640	17640	17640	17640	0
209	20240701	154100	290892150	17640	17640	17640	17640	0
210	20240701	154000	290892150	17640	17640	17640	17640	0
211	20240701	153900	290892150	17640	17640	17640	17640	0
212	20240701	153800	290892150	17640	17640	17640	17640	774
213	20240701	153700	290892150	17640	17640	17640	17640	0
214	20240701	153600	290892150	17640	17640	17640	17640	0
215	20240701	153500	290892150	17640	17640	17640	17640	0
216	20240701	153400	290892150	17640	17640	17640	17640	0
217	20240701	153300	290892150	17640	17640	17640	17640	0
218	20240701	153200	290892150	17640	17640	17640	17640	0
219	20240701	153100	290892150	17640	17640	17640	17640	0
220	20240701	153000	290892150	17640	17640	17640	17640	774
221	20240701	152900	277238790	17620	17620	17620	17620	0
222	20240701	152800	277238790	17620	17620	17620	17620	0
223	20240701	152700	277238790	17620	17620	17620	17620	0
224	20240701	152600	277238790	17620	17620	17620	17620	0
225	20240701	152500	277238790	17620	17620	17620	17620	0
226	20240701	152400	277238790	17620	17620	17620	17620	0
227	20240701	152300	277238790	17620	17620	17620	17620	0
228	20240701	152200	277238790	17620	17620	17620	17620	0
229	20240701	152100	277238790	17620	17620	17620	17620	0
230	20240701	152000	277238790	17620	17620	17620	17620	0
231	20240701	151900	277238790	17620	17640	17640	17610	210
232	20240701	151800	273537240	17640	17630	17640	17610	64
233	20240701	151700	272409480	17610	17610	17640	17610	50
234	20240701	151600	271528380	17610	17620	17640	17610	282
235	20240701	151500	266557310	17610	17620	17620	17610	74
236	20240701	151400	265253610	17620	17610	17620	17610	16
237	20240701	151300	264971770	17620	17630	17640	17620	132
238	20240701	151200	262645150	17630	17620	17640	17620	311
239	20240701	151100	257162500	17620	17620	17630	17620	131
240	20240701	151000	254854200	17620	17650	17650	17620	359
241	20240701	150900	248522990	17640	17640	17650	17640	33
242	20240701	150800	247940780	17650	17640	17650	17640	17
243	20240701	150700	247640810	17640	17640	17650	17640	42
244	20240701	150600	246899680	17640	17650	17660	17640	197
245	20240701	150500	243422620	17650	17650	17660	17650	29
246	20240701	150400	242910660	17650	17650	17650	17650	81
247	20240701	150300	241481010	17650	17650	17650	17650	13
248	20240701	150200	241251560	17650	17660	17660	17650	136
249	20240701	150100	238849900	17660	17660	17660	17660	14
250	20240701	150000	238602660	17670	17670	17670	17660	25
251	20240701	145900	238160920	17670	17660	17680	17660	69
252	20240701	145800	236941350	17660	17660	17670	17660	17
253	20240701	145700	236641050	17670	17670	17670	17660	410
254	20240701	145600	229396550	17670	17670	17680	17670	23
255	20240701	145500	228989990	17680	17670	17680	17670	7
256	20240701	145400	228866280	17690	17680	17690	17680	12
257	20240701	145300	228654060	17670	17670	17670	17670	6
258	20240701	145200	228548040	17670	17680	17680	17670	85
259	20240701	145100	227045280	17680	17670	17680	17670	9
260	20240701	145000	226886230	17680	17680	17680	17680	0
261	20240701	144900	226886230	17680	17670	17680	17670	6
262	20240701	144800	226780200	17670	17680	17680	17670	19
263	20240701	144700	226444290	17670	17680	17680	17670	3
264	20240701	144600	226391260	17680	17680	17680	17680	1
265	20240701	144500	226373580	17680	17680	17680	17680	5
266	20240701	144400	226285180	17690	17690	17690	17690	0
267	20240701	144300	226285180	17690	17690	17690	17690	80
268	20240701	144200	224869980	17700	17690	17700	17690	55
269	20240701	144100	223896840	17680	17680	17680	17680	6
270	20240701	144000	223790760	17690	17690	17690	17690	0
271	20240701	143900	223790760	17690	17690	17690	17690	3
272	20240701	143800	223737690	17690	17690	17690	17690	0
273	20240701	143700	223737690	17690	17700	17700	17690	71
274	20240701	143600	222481070	17700	17700	17700	17700	0
275	20240701	143500	222481070	17700	17700	17700	17700	6
276	20240701	143400	222374870	17700	17700	17700	17700	43
277	20240701	143300	221613770	17700	17700	17700	17700	6
278	20240701	143200	221507570	17700	17730	17730	17700	163
279	20240701	143100	218619290	17720	17720	17720	17720	5
280	20240701	143000	218530690	17720	17730	17730	17720	78
281	20240701	142900	217147800	17730	17710	17730	17710	121
282	20240701	142800	215003730	17700	17710	17720	17700	104
283	20240701	142700	213161610	17700	17700	17710	17700	35
284	20240701	142600	212541860	17700	17700	17700	17700	3
285	20240701	142500	212488760	17700	17710	17710	17700	17
286	20240701	142400	212187760	17710	17700	17710	17690	73
287	20240701	142300	210895540	17700	17670	17700	17670	12
288	20240701	142200	210683410	17670	17670	17670	17670	1
289	20240701	142100	210665740	17670	17690	17710	17670	176
290	20240701	142000	207550820	17690	17680	17700	17680	158
291	20240701	141900	204754610	17690	17690	17700	17690	4
292	20240701	141800	204683840	17680	17670	17690	17670	30
293	20240701	141700	204153260	17670	17680	17680	17670	8
294	20240701	141600	204011890	17680	17670	17680	17670	52
295	20240701	141500	203092870	17660	17660	17660	17660	8
296	20240701	141400	202951590	17670	17670	17670	17670	79
297	20240701	141300	201555660	17660	17660	17660	17660	40
298	20240701	141200	200849260	17660	17670	17670	17660	13
299	20240701	141100	200619580	17660	17660	17660	17660	5
300	20240701	141000	200531280	17660	17660	17660	17660	4
301	20240701	140900	200460640	17660	17660	17660	17660	14
302	20240701	140800	200213400	17660	17670	17670	17660	105
303	20240701	140700	198358800	17660	17660	17660	17660	11
304	20240701	140600	198164540	17660	17660	17660	17660	3
305	20240701	140500	198111560	17660	17670	17670	17660	7
306	20240701	140400	197987930	17660	17660	17660	17660	12
307	20240701	140300	197776010	17660	17660	17660	17660	7
308	20240701	140200	197652390	17660	17660	17660	17660	3
309	20240701	140100	197599410	17660	17650	17660	17650	24
310	20240701	140000	197175620	17670	17650	17670	17650	6
311	20240701	135900	197069660	17650	17650	17650	17650	5
312	20240701	135800	196981410	17660	17660	17660	17660	6
313	20240701	135700	196875450	17650	17670	17670	17650	15
314	20240701	135600	196610500	17670	17660	17670	17660	91
315	20240701	135500	195003250	17650	17650	17650	17650	9
316	20240701	135400	194844400	17650	17650	17650	17650	19
317	20240701	135300	194509050	17650	17640	17650	17640	53
318	20240701	135200	193573690	17650	17640	17650	17640	6
319	20240701	135100	193467820	17640	17640	17640	17640	5
320	20240701	135000	193379620	17650	17650	17650	17640	104
321	20240701	134900	191544050	17650	17650	17650	17650	8
322	20240701	134800	191402850	17650	17650	17650	17650	4
323	20240701	134700	191332250	17650	17650	17650	17650	436
324	20240701	134600	183636850	17650	17650	17650	17650	26
325	20240701	134500	183177950	17650	17650	17650	17650	8
326	20240701	134400	183036750	17650	17650	17650	17650	3
327	20240701	134300	182983800	17650	17650	17650	17650	5
328	20240701	134200	182895550	17650	17650	17650	17650	4
329	20240701	134100	182824950	17660	17660	17660	17660	7
330	20240701	134000	182701330	17660	17660	17660	17660	32
331	20240701	133900	182136210	17660	17650	17660	17650	14
332	20240701	133800	181889090	17650	17650	17650	17650	0
333	20240701	133700	181889090	17650	17660	17660	17650	10
334	20240701	133600	181712570	17650	17670	17670	17650	202
335	20240701	133500	178146200	17670	17680	17690	17670	846
336	20240701	133400	163188670	17680	17690	17690	17680	282
337	20240701	133300	158200240	17690	17690	17690	17690	6
338	20240701	133200	158094100	17690	17690	17700	17690	35
339	20240701	133100	157474900	17700	17690	17700	17690	10
340	20240701	133000	157297950	17690	17690	17690	17690	5
341	20240701	132900	157209500	17690	17690	17690	17690	2
342	20240701	132800	157174120	17690	17690	17690	17690	3
343	20240701	132700	157121050	17690	17690	17690	17690	3
344	20240701	132600	157067980	17690	17700	17700	17690	101
345	20240701	132500	155280330	17700	17700	17700	17700	3
346	20240701	132400	155227230	17700	17700	17700	17700	0
347	20240701	132300	155227230	17700	17700	17700	17700	6
348	20240701	132200	155121030	17700	17700	17700	17700	129
349	20240701	132100	152837730	17700	17700	17700	17700	0
350	20240701	132000	152837730	17700	17700	17700	17700	3
351	20240701	131900	152784630	17700	17700	17700	17700	4
352	20240701	131800	152713830	17710	17710	17710	17710	0
353	20240701	131700	152713830	17710	17710	17710	17700	10
354	20240701	131600	152536760	17700	17700	17700	17700	3
355	20240701	131500	152483660	17700	17700	17700	17700	0
356	20240701	131400	152483660	17700	17700	17700	17700	6
357	20240701	131300	152377460	17700	17700	17700	17700	7
358	20240701	131200	152253560	17700	17700	17700	17700	0
359	20240701	131100	152253560	17700	17700	17700	17700	4
360	20240701	131000	152182760	17700	17700	17700	17700	14
361	20240701	130900	151934960	17690	17700	17700	17690	4
362	20240701	130800	151864190	17700	17700	17700	17700	10
363	20240701	130700	151687190	17700	17700	17700	17690	28
364	20240701	130600	151191610	17700	17700	17700	17700	4
365	20240701	130500	151120810	17690	17700	17700	17690	6
366	20240701	130400	151014650	17690	17690	17690	17690	0
367	20240701	130300	151014650	17690	17690	17690	17690	3
368	20240701	130200	150961580	17700	17710	17710	17700	5
369	20240701	130100	150873070	17700	17700	17700	17700	0
370	20240701	130000	150873070	17700	17700	17700	17700	9
371	20240701	125900	150713770	17690	17700	17710	17690	1079
372	20240701	125800	131615150	17690	17690	17690	17690	3
373	20240701	125700	131562080	17690	17700	17700	17690	10
374	20240701	125600	131385110	17690	17690	17690	17690	1
375	20240701	125500	131367420	17690	17690	17690	17690	18
376	20240701	125400	131049000	17690	17690	17700	17690	24
377	20240701	125300	130624240	17700	17700	17700	17700	4
378	20240701	125200	130553440	17690	17690	17690	17690	3
379	20240701	125100	130500370	17690	17690	17690	17690	3
380	20240701	125000	130447300	17690	17690	17690	17690	0
381	20240701	124900	130447300	17690	17700	17710	17690	22
382	20240701	124800	130057940	17690	17690	17690	17690	3
383	20240701	124700	130004870	17700	17700	17700	17700	1
384	20240701	124600	129987170	17700	17690	17700	17690	5
385	20240701	124500	129898700	17700	17700	17700	17700	0
386	20240701	124400	129898700	17700	17700	17710	17690	73
387	20240701	124300	128606720	17700	17690	17700	17690	5
388	20240701	124200	128518250	17700	17690	17700	17690	82
389	20240701	124100	127067090	17690	17690	17700	17680	14
390	20240701	124000	126819450	17700	17680	17700	17680	84
391	20240701	123900	125333610	17680	17680	17690	17670	16
392	20240701	123800	125050710	17680	17680	17690	17670	15
393	20240701	123700	124785440	17690	17670	17690	17670	51
394	20240701	123600	123883790	17650	17680	17690	17650	24
395	20240701	123500	123459790	17650	17660	17690	17650	105
396	20240701	123400	121603310	17650	17650	17650	17650	4
397	20240701	123300	121532710	17650	17650	17660	17650	114
398	20240701	123200	119520480	17640	17640	17640	17640	5
399	20240701	123100	119432280	17640	17640	17640	17640	1
400	20240701	123000	119414640	17640	17640	17640	17640	26
401	20240701	122900	118956000	17640	17640	17640	17640	72
402	20240701	122800	117685920	17630	17630	17630	17630	0
403	20240701	122700	117685920	17630	17630	17630	17630	3
404	20240701	122600	117633030	17630	17630	17630	17630	3
405	20240701	122500	117580140	17630	17630	17630	17630	0
406	20240701	122400	117580140	17630	17630	17630	17630	3
407	20240701	122300	117527250	17640	17630	17640	17630	9
408	20240701	122200	117368520	17640	17640	17640	17640	0
409	20240701	122100	117368520	17640	17640	17640	17630	11
410	20240701	122000	117174500	17650	17640	17650	17640	19
411	20240701	121900	116839330	17630	17630	17640	17630	26
412	20240701	121800	116380910	17620	17620	17630	17620	22
413	20240701	121700	115993100	17620	17620	17620	17620	0
414	20240701	121600	115993100	17620	17620	17620	17620	3
415	20240701	121500	115940240	17620	17620	17620	17620	3
416	20240701	121400	115887380	17620	17620	17620	17620	0
417	20240701	121300	115887380	17620	17620	17620	17620	4
418	20240701	121200	115816900	17620	17620	17620	17620	3
419	20240701	121100	115764040	17630	17630	17630	17630	0
420	20240701	121000	115764040	17630	17630	17630	17630	111
421	20240701	120900	113807110	17620	17620	17620	17620	3
422	20240701	120800	113754250	17620	17620	17620	17620	0
423	20240701	120700	113754250	17620	17620	17620	17620	3
424	20240701	120600	113701390	17620	17620	17620	17620	0
425	20240701	120500	113701390	17620	17620	17620	17620	3
426	20240701	120400	113648530	17620	17620	17620	17620	6
427	20240701	120300	113542810	17620	17620	17620	17620	0
428	20240701	120200	113542810	17620	17620	17620	17620	3
429	20240701	120100	113489950	17620	17620	17620	17620	3
430	20240701	120000	113437090	17630	17630	17630	17630	0
431	20240701	115900	113437090	17630	17620	17630	17620	38
432	20240701	115800	112767200	17620	17620	17620	17620	3
433	20240701	115700	112714340	17630	17630	17630	17630	0
434	20240701	115600	112714340	17630	17630	17630	17630	1
435	20240701	115500	112696710	17620	17620	17640	17620	308
436	20240701	115400	107264590	17620	17620	17620	17620	11
437	20240701	115300	107070770	17620	17620	17620	17620	3
438	20240701	115200	107017910	17620	17620	17620	17620	7
439	20240701	115100	106894570	17620	17620	17620	17620	4
440	20240701	115000	106824090	17620	17620	17620	17620	16
441	20240701	114900	106542170	17620	17620	17620	17620	8
442	20240701	114800	106401210	17620	17620	17620	17620	11
443	20240701	114700	106207390	17620	17620	17620	17620	5
444	20240701	114600	106119290	17620	17620	17620	17620	0
445	20240701	114500	106119290	17620	17620	17620	17620	14
446	20240701	114400	105872610	17620	17620	17620	17620	10
447	20240701	114300	105696410	17620	17620	17620	17620	52
448	20240701	114200	104780170	17620	17620	17630	17620	266
449	20240701	114100	100092020	17620	17620	17620	17620	0
450	20240701	114000	100092020	17620	17620	17620	17620	3
451	20240701	113900	100039160	17620	17630	17630	17620	15
452	20240701	113800	99774850	17630	17630	17630	17630	0
453	20240701	113700	99774850	17630	17630	17630	17630	3
454	20240701	113600	99721960	17630	17630	17630	17630	4
455	20240701	113500	99651440	17630	17630	17630	17630	0
456	20240701	113400	99651440	17630	17630	17630	17630	75
457	20240701	113300	98329190	17630	17630	17630	17630	3
458	20240701	113200	98276300	17630	17630	17630	17630	0
459	20240701	113100	98276300	17630	17630	17630	17630	3
460	20240701	113000	98223410	17630	17640	17640	17630	8
461	20240701	112900	98082320	17640	17640	17640	17640	0
462	20240701	112800	98082320	17640	17630	17640	17630	10
463	20240701	112700	97905950	17640	17640	17640	17640	7
464	20240701	112600	97782470	17630	17650	17650	17630	18
465	20240701	112500	97464830	17630	17630	17630	17630	3
466	20240701	112400	97411940	17630	17630	17630	17630	0
467	20240701	112300	97411940	17630	17630	17630	17630	4
468	20240701	112200	97341420	17650	17650	17650	17650	2
469	20240701	112100	97306120	17650	17640	17650	17630	170
470	20240701	112000	94307370	17640	17640	17640	17640	0
471	20240701	111900	94307370	17640	17640	17640	17630	23
472	20240701	111800	93901730	17640	17640	17640	17640	0
473	20240701	111700	93901730	17640	17640	17640	17640	0
474	20240701	111600	93901730	17640	17640	17640	17640	1
475	20240701	111500	93884090	17630	17640	17640	17630	22
476	20240701	111400	93496190	17640	17640	17640	17640	0
477	20240701	111300	93496190	17640	17640	17640	17640	1
478	20240701	111200	93478550	17630	17630	17630	17630	0
479	20240701	111100	93478550	17630	17630	17630	17630	0
480	20240701	111000	93478550	17630	17630	17630	17620	115
481	20240701	110900	91451150	17620	17620	17620	17620	0
482	20240701	110800	91451150	17620	17620	17620	17620	10
483	20240701	110700	91274950	17620	17620	17620	17620	0
484	20240701	110600	91274950	17620	17620	17620	17620	0
485	20240701	110500	91274950	17620	17620	17620	17620	0
486	20240701	110400	91274950	17620	17630	17630	17620	4
487	20240701	110300	91204460	17620	17620	17620	17620	17
488	20240701	110200	90904920	17630	17630	17630	17630	0
489	20240701	110100	90904920	17630	17630	17630	17630	33
490	20240701	110000	90323130	17630	17630	17630	17630	0
491	20240701	105900	90323130	17630	17630	17630	17630	1
492	20240701	105800	90305500	17620	17620	17620	17620	0
493	20240701	105700	90305500	17620	17620	17620	17620	0
494	20240701	105600	90305500	17620	17620	17620	17620	0
495	20240701	105500	90305500	17620	17620	17620	17620	27
496	20240701	105400	89829760	17620	17620	17620	17620	24
497	20240701	105300	89406880	17620	17620	17620	17620	1
498	20240701	105200	89389260	17620	17620	17620	17620	0
499	20240701	105100	89389260	17620	17620	17620	17620	30
500	20240701	105000	88860660	17620	17620	17620	17620	0
501	20240701	104900	88860660	17620	17620	17620	17620	0
502	20240701	104800	88860660	17620	17620	17620	17620	1
503	20240701	104700	88843040	17620	17620	17620	17620	2
504	20240701	104600	88807800	17620	17620	17620	17620	15
505	20240701	104500	88543500	17620	17620	17620	17620	1
506	20240701	104400	88525880	17620	17620	17620	17620	132
507	20240701	104300	86200040	17630	17630	17630	17630	37
508	20240701	104200	85547730	17630	17630	17630	17630	20
509	20240701	104100	85195130	17630	17630	17630	17630	55
510	20240701	104000	84225480	17630	17630	17630	17630	0
511	20240701	103900	84225480	17630	17640	17640	17630	14
512	20240701	103800	83978650	17630	17630	17630	17630	28
513	20240701	103700	83485010	17630	17630	17630	17630	4
514	20240701	103600	83414490	17630	17630	17630	17630	0
515	20240701	103500	83414490	17630	17630	17630	17630	14
516	20240701	103400	83167670	17630	17630	17630	17630	0
517	20240701	103300	83167670	17630	17630	17630	17630	0
518	20240701	103200	83167670	17630	17630	17630	17620	761
519	20240701	103100	69751590	17630	17630	17630	17630	4
520	20240701	103000	69681070	17630	17630	17630	17630	6
521	20240701	102900	69575290	17630	17630	17630	17630	0
522	20240701	102800	69575290	17630	17630	17630	17630	6
523	20240701	102700	69469510	17630	17630	17630	17630	1
524	20240701	102600	69451880	17630	17630	17630	17630	17
525	20240701	102500	69152170	17630	17630	17630	17630	0
526	20240701	102400	69152170	17630	17630	17630	17630	0
527	20240701	102300	69152170	17630	17630	17630	17630	0
528	20240701	102200	69152170	17630	17630	17630	17630	0
529	20240701	102100	69152170	17630	17630	17630	17630	0
530	20240701	102000	69152170	17630	17630	17630	17630	2
531	20240701	101900	69116910	17630	17630	17630	17630	0
532	20240701	101800	69116910	17630	17630	17630	17630	50
533	20240701	101700	68235410	17630	17630	17630	17630	0
534	20240701	101600	68235410	17630	17630	17630	17630	103
535	20240701	101500	66419520	17630	17630	17630	17630	0
536	20240701	101400	66419520	17630	17630	17630	17630	0
537	20240701	101300	66419520	17630	17630	17630	17630	16
538	20240701	101200	66137440	17640	17640	17640	17640	1
539	20240701	101100	66119800	17640	17640	17640	17640	1
540	20240701	101000	66102160	17640	17630	17640	17630	95
541	20240701	100900	64427290	17620	17620	17620	17620	60
542	20240701	100800	63370090	17620	17630	17630	17620	5
543	20240701	100700	63281970	17630	17630	17630	17630	0
544	20240701	100600	63281970	17630	17630	17630	17630	0
545	20240701	100500	63281970	17630	17630	17630	17630	0
546	20240701	100400	63281970	17630	17630	17630	17630	5
547	20240701	100300	63193820	17630	17630	17630	17630	3
548	20240701	100200	63140930	17630	17630	17630	17630	1
549	20240701	100100	63123300	17630	17620	17630	17620	20
550	20240701	100000	62770890	17630	17630	17630	17630	1
551	20240701	095900	62753260	17620	17620	17620	17620	2
552	20240701	095800	62718020	17630	17620	17630	17620	13
553	20240701	095700	62488950	17610	17620	17620	17610	5
554	20240701	095600	62400860	17620	17620	17620	17620	1
555	20240701	095500	62383240	17610	17620	17620	17610	15
556	20240701	095400	62118960	17610	17600	17610	17600	448
557	20240701	095300	54230080	17610	17610	17610	17610	6
558	20240701	095200	54124420	17610	17610	17610	17610	1
559	20240701	095100	54106810	17610	17620	17620	17610	132
560	20240701	095000	51782260	17620	17620	17620	17620	0
561	20240701	094900	51782260	17620	17620	17620	17620	11
562	20240701	094800	51588440	17620	17610	17620	17610	4
563	20240701	094700	51517990	17620	17620	17620	17610	18
564	20240701	094600	51200880	17620	17640	17640	17610	1767
565	20240701	094500	20056200	17650	17650	17650	17650	5
566	20240701	094400	19967950	17640	17640	17640	17640	1
567	20240701	094300	19950310	17650	17650	17650	17650	1
568	20240701	094200	19932660	17640	17650	17650	17640	39
569	20240701	094100	19244370	17650	17650	17650	17650	83
570	20240701	094000	17779420	17650	17660	17660	17650	13
571	20240701	093900	17549860	17650	17650	17650	17650	0
572	20240701	093800	17549860	17650	17660	17660	17650	33
573	20240701	093700	16967210	17650	17650	17650	17650	0
574	20240701	093600	16967210	17650	17660	17660	17650	56
575	20240701	093500	15978430	17660	17660	17660	17660	0
576	20240701	093400	15978430	17660	17660	17660	17660	1
577	20240701	093300	15960770	17650	17650	17650	17650	2
578	20240701	093200	15925470	17670	17670	17670	17670	5
579	20240701	093100	15837120	17670	17660	17670	17650	20
580	20240701	093000	15483900	17660	17660	17660	17660	0
581	20240701	092900	15483900	17660	17660	17660	17660	90
582	20240701	092800	13894500	17660	17660	17660	17660	0
583	20240701	092700	13894500	17660	17660	17660	17660	1
584	20240701	092600	13876840	17660	17660	17660	17660	25
585	20240701	092500	13435340	17660	17660	17660	17660	34
586	20240701	092400	12834900	17660	17660	17660	17660	14
587	20240701	092300	12587660	17660	17660	17660	17660	4
588	20240701	092200	12517020	17660	17660	17660	17660	4
589	20240701	092100	12446380	17660	17660	17660	17660	23
590	20240701	092000	12040200	17660	17660	17660	17660	56
591	20240701	091900	11051240	17670	17660	17670	17660	23
592	20240701	091800	10644860	17670	17670	17670	17670	146
593	20240701	091700	8065040	17670	17680	17680	17670	48
594	20240701	091600	7216570	17670	17670	17670	17670	0
595	20240701	091500	7216570	17670	17670	17670	17670	9
596	20240701	091400	7057540	17670	17670	17670	17670	1
597	20240701	091300	7039870	17670	17670	17670	17670	4
598	20240701	091200	6969190	17670	17670	17670	17670	15
599	20240701	091100	6704140	17680	17680	17680	17680	23
600	20240701	091000	6297500	17680	17670	17690	17670	50
601	20240701	090900	5413370	17660	17660	17660	17660	0
602	20240701	090800	5413370	17660	17660	17660	17660	0
603	20240701	090700	5413370	17660	17660	17660	17660	0
604	20240701	090600	5413370	17660	17660	17660	17660	13
605	20240701	090500	5183790	17660	17660	17660	17660	1
606	20240701	090400	5166130	17630	17630	17630	17630	0
607	20240701	090300	5166130	17630	17660	17660	17630	19
608	20240701	090200	4830680	17630	17630	17630	17630	0
609	20240701	090100	4830680	17630	17630	17630	17630	0
610	20240701	090000	4830680	17630	17630	17690	17630	274