KissMeData/085660/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200200	1925043180	15540	15540	15540	15540	5363
3	20240704	200100	1925043180	15540	15540	15540	15540	0
4	20240704	200000	1925043180	15540	15540	15540	15540	0
5	20240704	195900	1925043180	15540	15540	15540	15540	0
6	20240704	195800	1925043180	15540	15540	15540	15540	0
7	20240704	195700	1925043180	15540	15540	15540	15540	0
8	20240704	195600	1925043180	15540	15540	15540	15540	0
9	20240704	195500	1925043180	15540	15540	15540	15540	0
10	20240704	195400	1925043180	15540	15540	15540	15540	0
11	20240704	195300	1925043180	15540	15540	15540	15540	0
12	20240704	195200	1925043180	15540	15540	15540	15540	0
13	20240704	195100	1925043180	15540	15540	15540	15540	0
14	20240704	195000	1925043180	15540	15540	15540	15540	0
15	20240704	194900	1925043180	15540	15540	15540	15540	0
16	20240704	194800	1925043180	15540	15540	15540	15540	0
17	20240704	194700	1925043180	15540	15540	15540	15540	0
18	20240704	194600	1925043180	15540	15540	15540	15540	0
19	20240704	194500	1925043180	15540	15540	15540	15540	0
20	20240704	194400	1925043180	15540	15540	15540	15540	0
21	20240704	194300	1925043180	15540	15540	15540	15540	0
22	20240704	194200	1925043180	15540	15540	15540	15540	0
23	20240704	194100	1925043180	15540	15540	15540	15540	0
24	20240704	194000	1925043180	15540	15540	15540	15540	0
25	20240704	193900	1925043180	15540	15540	15540	15540	0
26	20240704	193800	1925043180	15540	15540	15540	15540	0
27	20240704	193700	1925043180	15540	15540	15540	15540	0
28	20240704	193600	1925043180	15540	15540	15540	15540	0
29	20240704	193500	1925043180	15540	15540	15540	15540	0
30	20240704	193400	1925043180	15540	15540	15540	15540	0
31	20240704	193300	1925043180	15540	15540	15540	15540	0
32	20240704	193200	1925043180	15540	15540	15540	15540	5363
33	20240704	193100	1925043180	15540	15540	15540	15540	0
34	20240704	193000	1925043180	15540	15540	15540	15540	0
35	20240704	192900	1925043180	15540	15540	15540	15540	0
36	20240704	192800	1925043180	15540	15540	15540	15540	0
37	20240704	192700	1925043180	15540	15540	15540	15540	0
38	20240704	192600	1925043180	15540	15540	15540	15540	0
39	20240704	192500	1925043180	15540	15540	15540	15540	0
40	20240704	192400	1925043180	15540	15540	15540	15540	0
41	20240704	192300	1925043180	15540	15540	15540	15540	0
42	20240704	192200	1925043180	15540	15540	15540	15540	0
43	20240704	192100	1925043180	15540	15540	15540	15540	0
44	20240704	192000	1925043180	15540	15540	15540	15540	0
45	20240704	191900	1925043180	15540	15540	15540	15540	0
46	20240704	191800	1925043180	15540	15540	15540	15540	0
47	20240704	191700	1925043180	15540	15540	15540	15540	0
48	20240704	191600	1925043180	15540	15540	15540	15540	0
49	20240704	191500	1925043180	15540	15540	15540	15540	0
50	20240704	191400	1925043180	15540	15540	15540	15540	0
51	20240704	191300	1925043180	15540	15540	15540	15540	0
52	20240704	191200	1925043180	15540	15540	15540	15540	0
53	20240704	191100	1925043180	15540	15540	15540	15540	0
54	20240704	191000	1925043180	15540	15540	15540	15540	0
55	20240704	190900	1925043180	15540	15540	15540	15540	0
56	20240704	190800	1925043180	15540	15540	15540	15540	0
57	20240704	190700	1925043180	15540	15540	15540	15540	0
58	20240704	190600	1925043180	15540	15540	15540	15540	0
59	20240704	190500	1925043180	15540	15540	15540	15540	0
60	20240704	190400	1925043180	15540	15540	15540	15540	0
61	20240704	190300	1925043180	15540	15540	15540	15540	0
62	20240704	190200	1925043180	15540	15540	15540	15540	5363
63	20240704	190100	1925043180	15540	15540	15540	15540	0
64	20240704	190000	1925043180	15540	15540	15540	15540	0
65	20240704	185900	1925043180	15540	15540	15540	15540	0
66	20240704	185800	1925043180	15540	15540	15540	15540	0
67	20240704	185700	1925043180	15540	15540	15540	15540	0
68	20240704	185600	1925043180	15540	15540	15540	15540	0
69	20240704	185500	1925043180	15540	15540	15540	15540	0
70	20240704	185400	1925043180	15540	15540	15540	15540	0
71	20240704	185300	1925043180	15540	15540	15540	15540	0
72	20240704	185200	1925043180	15540	15540	15540	15540	0
73	20240704	185100	1925043180	15540	15540	15540	15540	0
74	20240704	185000	1925043180	15540	15540	15540	15540	0
75	20240704	184900	1925043180	15540	15540	15540	15540	0
76	20240704	184800	1925043180	15540	15540	15540	15540	0
77	20240704	184700	1925043180	15540	15540	15540	15540	0
78	20240704	184600	1925043180	15540	15540	15540	15540	0
79	20240704	184500	1925043180	15540	15540	15540	15540	0
80	20240704	184400	1925043180	15540	15540	15540	15540	0
81	20240704	184300	1925043180	15540	15540	15540	15540	0
82	20240704	184200	1925043180	15540	15540	15540	15540	0
83	20240704	184100	1925043180	15540	15540	15540	15540	0
84	20240704	184000	1925043180	15540	15540	15540	15540	0
85	20240704	183900	1925043180	15540	15540	15540	15540	0
86	20240704	183800	1925043180	15540	15540	15540	15540	0
87	20240704	183700	1925043180	15540	15540	15540	15540	0
88	20240704	183600	1925043180	15540	15540	15540	15540	0
89	20240704	183500	1925043180	15540	15540	15540	15540	0
90	20240704	183400	1925043180	15540	15540	15540	15540	0
91	20240704	183300	1925043180	15540	15540	15540	15540	0
92	20240704	183200	1925043180	15540	15540	15540	15540	5363
93	20240704	183100	1925043180	15540	15540	15540	15540	0
94	20240704	183000	1925043180	15540	15540	15540	15540	0
95	20240704	182900	1925043180	15540	15540	15540	15540	0
96	20240704	182800	1925043180	15540	15540	15540	15540	0
97	20240704	182700	1925043180	15540	15540	15540	15540	0
98	20240704	182600	1925043180	15540	15540	15540	15540	0
99	20240704	182500	1925043180	15540	15540	15540	15540	0
100	20240704	182400	1925043180	15540	15540	15540	15540	0
101	20240704	182300	1925043180	15540	15540	15540	15540	0
102	20240704	182200	1925043180	15540	15540	15540	15540	0
103	20240704	182100	1925043180	15540	15540	15540	15540	0
104	20240704	182000	1925043180	15540	15540	15540	15540	0
105	20240704	181900	1925043180	15540	15540	15540	15540	0
106	20240704	181800	1925043180	15540	15540	15540	15540	0
107	20240704	181700	1925043180	15540	15540	15540	15540	0
108	20240704	181600	1925043180	15540	15540	15540	15540	0
109	20240704	181500	1925043180	15540	15540	15540	15540	0
110	20240704	181400	1925043180	15540	15540	15540	15540	0
111	20240704	181300	1925043180	15540	15540	15540	15540	0
112	20240704	181200	1925043180	15540	15540	15540	15540	0
113	20240704	181100	1925043180	15540	15540	15540	15540	0
114	20240704	181000	1925043180	15540	15540	15540	15540	0
115	20240704	180900	1925043180	15540	15540	15540	15540	0
116	20240704	180800	1925043180	15540	15540	15540	15540	0
117	20240704	180700	1925043180	15540	15540	15540	15540	0
118	20240704	180600	1925043180	15540	15540	15540	15540	0
119	20240704	180500	1925043180	15540	15540	15540	15540	0
120	20240704	180400	1925043180	15540	15540	15540	15540	0
121	20240704	180300	1925043180	15540	15540	15540	15540	0
122	20240704	180200	1925043180	15540	15540	15540	15540	5363
123	20240704	180100	1925043180	15540	15540	15540	15540	0
124	20240704	180000	1925043180	15540	15540	15540	15540	0
125	20240704	175900	1925043180	15540	15540	15540	15540	0
126	20240704	175800	1925043180	15540	15540	15540	15540	0
127	20240704	175700	1925043180	15540	15540	15540	15540	0
128	20240704	175600	1925043180	15540	15540	15540	15540	0
129	20240704	175500	1925043180	15540	15540	15540	15540	0
130	20240704	175400	1925043180	15540	15540	15540	15540	0
131	20240704	175300	1925043180	15540	15540	15540	15540	0
132	20240704	175200	1925043180	15540	15540	15540	15540	0
133	20240704	175100	1925043180	15540	15540	15540	15540	0
134	20240704	175000	1925043180	15540	15540	15540	15540	0
135	20240704	174900	1925043180	15540	15540	15540	15540	0
136	20240704	174800	1925043180	15540	15540	15540	15540	0
137	20240704	174700	1925043180	15540	15540	15540	15540	0
138	20240704	174600	1925043180	15540	15540	15540	15540	0
139	20240704	174500	1925043180	15540	15540	15540	15540	0
140	20240704	174400	1925043180	15540	15540	15540	15540	0
141	20240704	174300	1925043180	15540	15540	15540	15540	0
142	20240704	174200	1925043180	15540	15540	15540	15540	0
143	20240704	174100	1925043180	15540	15540	15540	15540	0
144	20240704	174000	1925043180	15540	15540	15540	15540	0
145	20240704	173900	1925043180	15540	15540	15540	15540	0
146	20240704	173800	1925043180	15540	15540	15540	15540	0
147	20240704	173700	1925043180	15540	15540	15540	15540	0
148	20240704	173600	1925043180	15540	15540	15540	15540	0
149	20240704	173500	1925043180	15540	15540	15540	15540	0
150	20240704	173400	1925043180	15540	15540	15540	15540	0
151	20240704	173300	1925043180	15540	15540	15540	15540	0
152	20240704	173200	1925043180	15540	15540	15540	15540	5363
153	20240704	173100	1925043180	15540	15540	15540	15540	0
154	20240704	173000	1925043180	15540	15540	15540	15540	0
155	20240704	172900	1925043180	15540	15540	15540	15540	0
156	20240704	172800	1925043180	15540	15540	15540	15540	0
157	20240704	172700	1925043180	15540	15540	15540	15540	0
158	20240704	172600	1925043180	15540	15540	15540	15540	0
159	20240704	172500	1925043180	15540	15540	15540	15540	0
160	20240704	172400	1925043180	15540	15540	15540	15540	0
161	20240704	172300	1925043180	15540	15540	15540	15540	0
162	20240704	172200	1925043180	15540	15540	15540	15540	0
163	20240704	172100	1925043180	15540	15540	15540	15540	0
164	20240704	172000	1925043180	15540	15540	15540	15540	0
165	20240704	171900	1925043180	15540	15540	15540	15540	0
166	20240704	171800	1925043180	15540	15540	15540	15540	0
167	20240704	171700	1925043180	15540	15540	15540	15540	0
168	20240704	171600	1925043180	15540	15540	15540	15540	0
169	20240704	171500	1925043180	15540	15540	15540	15540	0
170	20240704	171400	1925043180	15540	15540	15540	15540	0
171	20240704	171300	1925043180	15540	15540	15540	15540	0
172	20240704	171200	1925043180	15540	15540	15540	15540	0
173	20240704	171100	1925043180	15540	15540	15540	15540	0
174	20240704	171000	1925043180	15540	15540	15540	15540	0
175	20240704	170900	1925043180	15540	15540	15540	15540	0
176	20240704	170800	1925043180	15540	15540	15540	15540	0
177	20240704	170700	1925043180	15540	15540	15540	15540	0
178	20240704	170600	1925043180	15540	15540	15540	15540	0
179	20240704	170500	1925043180	15540	15540	15540	15540	0
180	20240704	170400	1925043180	15540	15540	15540	15540	0
181	20240704	170300	1925043180	15540	15540	15540	15540	0
182	20240704	170200	1925043180	15540	15540	15540	15540	5363
183	20240704	170100	1925043180	15540	15540	15540	15540	0
184	20240704	170000	1925043180	15540	15540	15540	15540	0
185	20240704	165900	1925043180	15540	15540	15540	15540	0
186	20240704	165800	1925043180	15540	15540	15540	15540	0
187	20240704	165700	1925043180	15540	15540	15540	15540	0
188	20240704	165600	1925043180	15540	15540	15540	15540	0
189	20240704	165500	1925043180	15540	15540	15540	15540	0
190	20240704	165400	1925043180	15540	15540	15540	15540	0
191	20240704	165300	1925043180	15540	15540	15540	15540	0
192	20240704	165200	1925043180	15540	15540	15540	15540	0
193	20240704	165100	1925043180	15540	15540	15540	15540	0
194	20240704	165000	1925043180	15540	15540	15540	15540	0
195	20240704	164900	1925043180	15540	15540	15540	15540	0
196	20240704	164800	1925043180	15540	15540	15540	15540	0
197	20240704	164700	1925043180	15540	15540	15540	15540	0
198	20240704	164600	1925043180	15540	15540	15540	15540	0
199	20240704	164500	1925043180	15540	15540	15540	15540	0
200	20240704	164400	1925043180	15540	15540	15540	15540	0
201	20240704	164300	1925043180	15540	15540	15540	15540	0
202	20240704	164200	1925043180	15540	15540	15540	15540	0
203	20240704	164100	1925043180	15540	15540	15540	15540	0
204	20240704	164000	1925043180	15540	15540	15540	15540	0
205	20240704	163900	1925043180	15540	15540	15540	15540	0
206	20240704	163800	1925043180	15540	15540	15540	15540	0
207	20240704	163700	1925043180	15540	15540	15540	15540	0
208	20240704	163600	1925043180	15540	15540	15540	15540	0
209	20240704	163500	1925043180	15540	15540	15540	15540	0
210	20240704	163400	1925043180	15540	15540	15540	15540	0
211	20240704	163300	1925043180	15540	15540	15540	15540	0
212	20240704	163200	1925043180	15540	15540	15540	15540	5363
213	20240704	163100	1925043180	15540	15540	15540	15540	0
214	20240704	163000	1925043180	15540	15540	15540	15540	0
215	20240704	162900	1925043180	15540	15540	15540	15540	0
216	20240704	162800	1925043180	15540	15540	15540	15540	0
217	20240704	162700	1925043180	15540	15540	15540	15540	0
218	20240704	162600	1925043180	15540	15540	15540	15540	0
219	20240704	162500	1925043180	15540	15540	15540	15540	0
220	20240704	162400	1925043180	15540	15540	15540	15540	0
221	20240704	162300	1925043180	15540	15540	15540	15540	0
222	20240704	162200	1925043180	15540	15540	15540	15540	0
223	20240704	162100	1925043180	15540	15540	15540	15540	0
224	20240704	162000	1925043180	15540	15540	15540	15540	0
225	20240704	161900	1925043180	15540	15540	15540	15540	0
226	20240704	161800	1925043180	15540	15540	15540	15540	0
227	20240704	161700	1925043180	15540	15540	15540	15540	0
228	20240704	161600	1925043180	15540	15540	15540	15540	0
229	20240704	161500	1925043180	15540	15540	15540	15540	0
230	20240704	161400	1925043180	15540	15540	15540	15540	0
231	20240704	161300	1925043180	15540	15540	15540	15540	0
232	20240704	161200	1925043180	15540	15540	15540	15540	0
233	20240704	161100	1925043180	15540	15540	15540	15540	0
234	20240704	161000	1925043180	15540	15540	15540	15540	0
235	20240704	160900	1925043180	15540	15540	15540	15540	0
236	20240704	160800	1925043180	15540	15540	15540	15540	0
237	20240704	160700	1925043180	15540	15540	15540	15540	0
238	20240704	160600	1925043180	15540	15540	15540	15540	0
239	20240704	160500	1925043180	15540	15540	15540	15540	0
240	20240704	160400	1925043180	15540	15540	15540	15540	0
241	20240704	160300	1925043180	15540	15540	15540	15540	0
242	20240704	160200	1925043180	15540	15540	15540	15540	5363
243	20240704	160100	1925043180	15540	15540	15540	15540	0
244	20240704	160000	1925043180	15540	15540	15540	15540	0
245	20240704	155900	1925043180	15540	15540	15540	15540	0
246	20240704	155800	1925043180	15540	15540	15540	15540	0
247	20240704	155700	1925043180	15540	15540	15540	15540	0
248	20240704	155600	1925043180	15540	15540	15540	15540	0
249	20240704	155500	1925043180	15540	15540	15540	15540	0
250	20240704	155400	1925043180	15540	15540	15540	15540	0
251	20240704	155300	1925043180	15540	15540	15540	15540	0
252	20240704	155200	1925043180	15540	15540	15540	15540	0
253	20240704	155100	1925043180	15540	15540	15540	15540	0
254	20240704	155000	1925043180	15540	15540	15540	15540	0
255	20240704	154900	1925043180	15540	15540	15540	15540	0
256	20240704	154800	1925043180	15540	15540	15540	15540	0
257	20240704	154700	1925043180	15540	15540	15540	15540	0
258	20240704	154600	1925043180	15540	15540	15540	15540	0
259	20240704	154500	1925043180	15540	15540	15540	15540	0
260	20240704	154400	1925043180	15540	15540	15540	15540	0
261	20240704	154300	1925043180	15540	15540	15540	15540	0
262	20240704	154200	1925043180	15540	15540	15540	15540	0
263	20240704	154100	1925043180	15540	15540	15540	15540	0
264	20240704	154000	1925043180	15540	15540	15540	15540	0
265	20240704	153900	1925043180	15540	15540	15540	15540	0
266	20240704	153800	1925043180	15540	15540	15540	15540	0
267	20240704	153700	1925043180	15540	15540	15540	15540	0
268	20240704	153600	1925043180	15540	15540	15540	15540	0
269	20240704	153500	1925043180	15540	15540	15540	15540	0
270	20240704	153400	1925043180	15540	15540	15540	15540	0
271	20240704	153300	1925043180	15540	15540	15540	15540	0
272	20240704	153200	1925043180	15540	15540	15540	15540	5363
273	20240704	153100	1925043180	15540	15540	15540	15540	0
274	20240704	153000	1925043180	15540	15540	15540	15540	5363
275	20240704	152900	1841702160	15570	15570	15570	15570	0
276	20240704	152800	1841702160	15570	15570	15570	15570	0
277	20240704	152700	1841702160	15570	15570	15570	15570	0
278	20240704	152600	1841702160	15570	15570	15570	15570	0
279	20240704	152500	1841702160	15570	15570	15570	15570	0
280	20240704	152400	1841702160	15570	15570	15570	15570	0
281	20240704	152300	1841702160	15570	15570	15570	15570	0
282	20240704	152200	1841702160	15570	15570	15570	15570	0
283	20240704	152100	1841702160	15570	15570	15570	15570	0
284	20240704	152000	1841702160	15570	15570	15570	15570	0
285	20240704	151900	1841702160	15570	15570	15570	15560	1401
286	20240704	151800	1819900650	15570	15560	15570	15560	160
287	20240704	151700	1817410470	15570	15570	15580	15560	587
288	20240704	151600	1808271000	15570	15570	15580	15570	65
289	20240704	151500	1807258500	15580	15570	15580	15570	47
290	20240704	151400	1806526450	15570	15570	15570	15560	465
291	20240704	151300	1799286550	15570	15560	15570	15560	309
292	20240704	151200	1794475510	15570	15580	15590	15560	2716
293	20240704	151100	1752182070	15590	15590	15590	15580	171
294	20240704	151000	1749516260	15590	15600	15600	15580	109
295	20240704	150900	1747817020	15580	15580	15590	15580	499
296	20240704	150800	1740041970	15580	15580	15590	15580	181
297	20240704	150700	1737220370	15590	15590	15590	15590	446
298	20240704	150600	1730267230	15580	15590	15600	15580	317
299	20240704	150500	1725324590	15590	15600	15600	15590	427
300	20240704	150400	1718663840	15620	15590	15620	15590	60
301	20240704	150300	1717728130	15580	15580	15620	15580	80
302	20240704	150200	1716479730	15580	15580	15580	15580	478
303	20240704	150100	1709032490	15580	15580	15590	15580	318
304	20240704	150000	1704077950	15580	15590	15590	15580	832
305	20240704	145900	1691112190	15580	15590	15610	15580	202
306	20240704	145800	1687963010	15590	15580	15590	15580	321
307	20240704	145700	1682961790	15570	15600	15600	15570	2140
308	20240704	145600	1649591820	15600	15610	15620	15600	772
309	20240704	145500	1637540940	15610	15610	15620	15610	22
310	20240704	145400	1637197480	15620	15620	15620	15610	981
311	20240704	145300	1621874300	15620	15620	15630	15620	672
312	20240704	145200	1611377550	15620	15620	15620	15620	17
313	20240704	145100	1611112010	15630	15630	15630	15630	302
314	20240704	145000	1606391750	15640	15640	15640	15640	10
315	20240704	144900	1606235350	15640	15640	15640	15640	3
316	20240704	144800	1606188430	15640	15640	15640	15640	100
317	20240704	144700	1604624430	15630	15630	15630	15630	2
318	20240704	144600	1604593170	15640	15640	15640	15640	22
319	20240704	144500	1604249090	15640	15640	15640	15640	0
320	20240704	144400	1604249090	15640	15640	15640	15640	3
321	20240704	144300	1604202170	15640	15630	15640	15630	481
322	20240704	144200	1596681610	15630	15630	15630	15630	149
323	20240704	144100	1594352740	15630	15630	15630	15630	13
324	20240704	144000	1594149550	15640	15650	15650	15620	2978
325	20240704	143900	1547575950	15650	15650	15650	15650	6
326	20240704	143800	1547482050	15650	15650	15650	15650	1
327	20240704	143700	1547466400	15650	15650	15650	15650	100
328	20240704	143600	1545901400	15640	15650	15650	15640	16
329	20240704	143500	1545651130	15650	15650	15650	15650	29
330	20240704	143400	1545197280	15650	15650	15650	15650	11
331	20240704	143300	1545025130	15650	15650	15650	15650	0
332	20240704	143200	1545025130	15650	15650	15650	15650	0
333	20240704	143100	1545025130	15650	15650	15650	15650	29
334	20240704	143000	1544571280	15650	15640	15650	15640	371
335	20240704	142900	1538768130	15640	15650	15650	15640	2168
336	20240704	142800	1504857920	15660	15660	15660	15660	4
337	20240704	142700	1504795280	15660	15660	15660	15660	12
338	20240704	142600	1504607360	15660	15660	15660	15660	4
339	20240704	142500	1504544720	15660	15660	15660	15660	5
340	20240704	142400	1504466420	15660	15660	15660	15660	26
341	20240704	142300	1504059260	15660	15660	15660	15660	320
342	20240704	142200	1499048060	15660	15670	15670	15660	16
343	20240704	142100	1498797440	15670	15670	15670	15670	107
344	20240704	142000	1497120750	15670	15680	15680	15670	14
345	20240704	141900	1496901350	15670	15670	15670	15670	20
346	20240704	141800	1496587950	15650	15650	15650	15650	0
347	20240704	141700	1496587950	15650	15650	15650	15650	0
348	20240704	141600	1496587950	15650	15650	15650	15650	0
349	20240704	141500	1496587950	15650	15650	15650	15650	6
350	20240704	141400	1496494050	15650	15650	15650	15650	1
351	20240704	141300	1496478400	15650	15650	15650	15650	592
352	20240704	141200	1487213600	15650	15650	15650	15650	100
353	20240704	141100	1485648600	15640	15660	15660	15640	137
354	20240704	141000	1483504630	15670	15670	15670	15670	48
355	20240704	140900	1482752470	15670	15670	15670	15670	4
356	20240704	140800	1482689790	15660	15650	15680	15650	50
357	20240704	140700	1481907160	15660	15660	15660	15660	0
358	20240704	140600	1481907160	15660	15690	15690	15660	297
359	20240704	140500	1477254190	15690	15680	15690	15680	185
360	20240704	140400	1474353090	15680	15680	15680	15680	110
361	20240704	140300	1472628290	15690	15690	15690	15690	0
362	20240704	140200	1472628290	15690	15670	15690	15670	201
363	20240704	140100	1469476520	15670	15670	15670	15670	16
364	20240704	140000	1469225800	15670	15680	15680	15670	210
365	20240704	135900	1465935080	15680	15680	15680	15680	18
366	20240704	135800	1465652840	15680	15680	15680	15680	20
367	20240704	135700	1465339240	15680	15680	15680	15680	80
368	20240704	135600	1464084840	15680	15680	15680	15680	7
369	20240704	135500	1463975080	15680	15680	15680	15680	5
370	20240704	135400	1463896680	15680	15680	15680	15680	1
371	20240704	135300	1463881000	15680	15680	15680	15680	0
372	20240704	135200	1463881000	15680	15650	15680	15650	65
373	20240704	135100	1462862880	15650	15640	15650	15640	497
374	20240704	135000	1455089780	15650	15650	15650	15650	1
375	20240704	134900	1455074130	15620	15610	15650	15600	342
376	20240704	134800	1449735520	15600	15620	15620	15600	2229
377	20240704	134700	1414945320	15620	15620	15620	15620	1
378	20240704	134600	1414929700	15620	15700	15700	15620	2102
379	20240704	134500	1382069640	15640	15660	15660	15640	1001
380	20240704	134400	1366405620	15700	15700	15700	15700	1
381	20240704	134300	1366389920	15650	15700	15700	15650	3036
382	20240704	134200	1318830740	15700	15700	15700	15700	5
383	20240704	134100	1318752240	15700	15700	15700	15700	123
384	20240704	134000	1316821140	15690	15700	15700	15690	112
385	20240704	133900	1315062840	15710	15710	15710	15710	0
386	20240704	133800	1315062840	15710	15710	15710	15710	392
387	20240704	133700	1308904520	15710	15720	15720	15710	309
388	20240704	133600	1304050120	15710	15700	15710	15700	28
389	20240704	133500	1303610250	15700	15700	15700	15700	0
390	20240704	133400	1303610250	15700	15700	15700	15700	0
391	20240704	133300	1303610250	15700	15700	15700	15700	0
392	20240704	133200	1303610250	15700	15700	15700	15700	0
393	20240704	133100	1303610250	15700	15700	15700	15700	1
394	20240704	133000	1303594550	15700	15700	15700	15700	2
395	20240704	132900	1303563150	15680	15680	15680	15680	0
396	20240704	132800	1303563150	15680	15680	15680	15680	0
397	20240704	132700	1303563150	15680	15680	15680	15680	456
398	20240704	132600	1296413070	15680	15680	15680	15680	10
399	20240704	132500	1296256270	15670	15680	15680	15670	110
400	20240704	132400	1294532470	15690	15680	15690	15670	630
401	20240704	132300	1284659750	15680	15680	15680	15680	0
402	20240704	132200	1284659750	15680	15680	15680	15680	0
403	20240704	132100	1284659750	15680	15680	15680	15680	0
404	20240704	132000	1284659750	15680	15680	15680	15680	134
405	20240704	131900	1282558630	15700	15700	15700	15700	31
406	20240704	131800	1282071930	15700	15700	15700	15700	0
407	20240704	131700	1282071930	15700	15700	15700	15700	1
408	20240704	131600	1282056230	15670	15670	15670	15670	0
409	20240704	131500	1282056230	15670	15670	15670	15670	0
410	20240704	131400	1282056230	15670	15670	15670	15670	0
411	20240704	131300	1282056230	15670	15670	15670	15670	286
412	20240704	131200	1277574610	15680	15680	15680	15680	724
413	20240704	131100	1266222290	15680	15680	15680	15680	46
414	20240704	131000	1265501010	15670	15670	15670	15670	0
415	20240704	130900	1265501010	15670	15680	15680	15670	90
416	20240704	130800	1264090670	15670	15670	15670	15670	0
417	20240704	130700	1264090670	15670	15670	15670	15670	239
418	20240704	130600	1260345540	15660	15670	15670	15660	1092
419	20240704	130500	1243240710	15680	15680	15680	15680	0
420	20240704	130400	1243240710	15680	15680	15680	15680	1
421	20240704	130300	1243225030	15670	15670	15670	15670	87
422	20240704	130200	1241861740	15670	15670	15670	15670	0
423	20240704	130100	1241861740	15670	15670	15670	15670	100
424	20240704	130000	1240294740	15680	15670	15680	15670	216
425	20240704	125900	1236910010	15680	15680	15680	15680	0
426	20240704	125800	1236910010	15680	15680	15680	15680	0
427	20240704	125700	1236910010	15680	15680	15680	15680	432
428	20240704	125600	1230136250	15690	15690	15690	15690	2
429	20240704	125500	1230104870	15690	15690	15690	15690	72
430	20240704	125400	1228975190	15690	15690	15690	15690	3
431	20240704	125300	1228928120	15680	15690	15690	15680	226
432	20240704	125200	1225383250	15690	15690	15690	15690	11
433	20240704	125100	1225210660	15700	15700	15700	15700	38
434	20240704	125000	1224614060	15690	15690	15690	15690	5
435	20240704	124900	1224535610	15690	15680	15690	15680	33
436	20240704	124800	1224018150	15680	15680	15680	15680	4
437	20240704	124700	1223955430	15680	15680	15680	15680	0
438	20240704	124600	1223955430	15680	15680	15680	15680	0
439	20240704	124500	1223955430	15680	15680	15680	15680	0
440	20240704	124400	1223955430	15680	15690	15690	15680	25
441	20240704	124300	1223563260	15680	15680	15680	15680	5
442	20240704	124200	1223484860	15670	15670	15670	15670	0
443	20240704	124100	1223484860	15670	15670	15670	15670	0
444	20240704	124000	1223484860	15670	15670	15670	15670	0
445	20240704	123900	1223484860	15670	15670	15680	15670	298
446	20240704	123800	1218815090	15670	15670	15670	15670	374
447	20240704	123700	1212954510	15670	15680	15680	15670	365
448	20240704	123600	1207233760	15680	15680	15680	15680	0
449	20240704	123500	1207233760	15680	15680	15680	15680	0
450	20240704	123400	1207233760	15680	15680	15680	15680	0
451	20240704	123300	1207233760	15680	15670	15680	15670	693
452	20240704	123200	1196373450	15680	15680	15680	15660	2181
453	20240704	123100	1162204510	15680	15680	15680	15680	1
454	20240704	123000	1162188830	15670	15670	15670	15670	0
455	20240704	122900	1162188830	15670	15670	15670	15670	89
456	20240704	122800	1160794200	15690	15690	15690	15690	50
457	20240704	122700	1160009700	15690	15690	15690	15690	1
458	20240704	122600	1159994010	15670	15670	15670	15670	255
459	20240704	122500	1155998160	15670	15670	15670	15670	0
460	20240704	122400	1155998160	15670	15670	15670	15670	500
461	20240704	122300	1148163160	15670	15670	15670	15670	0
462	20240704	122200	1148163160	15670	15680	15680	15670	3004
463	20240704	122100	1101082110	15690	15690	15690	15690	87
464	20240704	122000	1099717080	15680	15680	15680	15680	38
465	20240704	121900	1099121240	15680	15680	15680	15680	0
466	20240704	121800	1099121240	15680	15680	15680	15680	0
467	20240704	121700	1099121240	15680	15680	15680	15680	0
468	20240704	121600	1099121240	15680	15680	15680	15680	10
469	20240704	121500	1098964440	15680	15680	15680	15680	351
470	20240704	121400	1093460760	15680	15680	15680	15680	5
471	20240704	121300	1093382360	15680	15690	15690	15680	470
472	20240704	121200	1086012090	15690	15690	15690	15690	0
473	20240704	121100	1086012090	15690	15690	15690	15690	0
474	20240704	121000	1086012090	15690	15700	15700	15690	1075
475	20240704	120900	1069137720	15700	15700	15700	15700	0
476	20240704	120800	1069137720	15700	15700	15700	15700	50
477	20240704	120700	1068352720	15710	15710	15710	15710	11
478	20240704	120600	1068179910	15710	15710	15710	15710	196
479	20240704	120500	1065100750	15710	15710	15710	15710	87
480	20240704	120400	1063733980	15710	15700	15710	15700	145
481	20240704	120300	1061456180	15700	15700	15700	15700	0
482	20240704	120200	1061456180	15700	15700	15700	15700	101
483	20240704	120100	1059870480	15710	15710	15710	15710	0
484	20240704	120000	1059870480	15710	15710	15710	15710	80
485	20240704	115900	1058613680	15710	15710	15710	15710	4
486	20240704	115800	1058550840	15710	15710	15710	15710	0
487	20240704	115700	1058550840	15710	15710	15710	15710	1
488	20240704	115600	1058535130	15710	15710	15710	15710	100
489	20240704	115500	1056964130	15710	15710	15710	15710	1
490	20240704	115400	1056948420	15700	15700	15700	15700	37
491	20240704	115300	1056367520	15740	15740	15740	15740	1
492	20240704	115200	1056351780	15700	15710	15710	15700	200
493	20240704	115100	1053211760	15740	15740	15740	15740	0
494	20240704	115000	1053211760	15740	15740	15740	15740	0
495	20240704	114900	1053211760	15740	15740	15740	15740	0
496	20240704	114800	1053211760	15740	15740	15740	15740	0
497	20240704	114700	1053211760	15740	15740	15740	15740	50
498	20240704	114600	1052424760	15750	15750	15750	15750	0
499	20240704	114500	1052424760	15750	15750	15750	15750	0
500	20240704	114400	1052424760	15750	15750	15750	15750	0
501	20240704	114300	1052424760	15750	15750	15750	15750	0
502	20240704	114200	1052424760	15750	15700	15750	15700	350
503	20240704	114100	1046927260	15750	15750	15750	15750	1
504	20240704	114000	1046911510	15750	15750	15750	15750	38
505	20240704	113900	1046313010	15750	15750	15750	15750	1
506	20240704	113800	1046297260	15750	15750	15750	15750	1
507	20240704	113700	1046281510	15760	15760	15760	15760	0
508	20240704	113600	1046281510	15760	15750	15760	15750	37
509	20240704	113500	1045698440	15750	15750	15750	15750	0
510	20240704	113400	1045698440	15750	15740	15750	15740	51
511	20240704	113300	1044895220	15750	15750	15750	15750	0
512	20240704	113200	1044895220	15750	15750	15750	15750	3
513	20240704	113100	1044847970	15760	15760	15760	15760	0
514	20240704	113000	1044847970	15760	15750	15760	15750	160
515	20240704	112900	1042326380	15760	15760	15760	15760	20
516	20240704	112800	1042011180	15760	15710	15760	15680	2001
517	20240704	112700	1010621410	15690	15760	15760	15690	1000
518	20240704	112600	994906780	15770	15770	15770	15770	52
519	20240704	112500	994086740	15770	15770	15770	15770	1
520	20240704	112400	994070970	15770	15770	15770	15760	102
521	20240704	112300	992462930	15770	15770	15770	15770	1
522	20240704	112200	992447160	15770	15780	15780	15770	24
523	20240704	112100	992068670	15780	15770	15780	15770	386
524	20240704	112000	985981230	15770	15780	15780	15770	53
525	20240704	111900	985145390	15780	15770	15780	15770	3
526	20240704	111800	985098070	15770	15770	15770	15770	31
527	20240704	111700	984609200	15770	15770	15770	15770	70
528	20240704	111600	983505300	15770	15780	15780	15770	95
529	20240704	111500	982007130	15780	15780	15780	15780	3
530	20240704	111400	981959790	15780	15780	15780	15780	212
531	20240704	111300	978614430	15780	15780	15780	15780	3
532	20240704	111200	978567090	15780	15770	15780	15770	5
533	20240704	111100	978488230	15770	15770	15770	15770	6
534	20240704	111000	978393610	15770	15770	15770	15770	4
535	20240704	110900	978330530	15770	15770	15770	15770	6
536	20240704	110800	978235910	15770	15780	15780	15770	202
537	20240704	110700	975050350	15780	15780	15780	15780	231
538	20240704	110600	971405170	15780	15780	15780	15780	0
539	20240704	110500	971405170	15780	15760	15780	15760	252
540	20240704	110400	967428950	15760	15760	15760	15760	0
541	20240704	110300	967428950	15760	15760	15760	15760	0
542	20240704	110200	967428950	15760	15760	15760	15760	51
543	20240704	110100	966625190	15720	15720	15720	15720	300
544	20240704	110000	961909190	15710	15710	15710	15710	688
545	20240704	105900	951100710	15710	15710	15710	15710	9
546	20240704	105800	950959320	15720	15740	15740	15720	1350
547	20240704	105700	929725560	15750	15760	15760	15750	242
548	20240704	105600	925913460	15770	15770	15770	15770	10
549	20240704	105500	925755760	15760	15760	15780	15760	299
550	20240704	105400	921039990	15780	15780	15780	15780	0
551	20240704	105300	921039990	15780	15760	15780	15760	500
552	20240704	105200	913155990	15770	15780	15780	15770	110
553	20240704	105100	911421240	15790	15790	15790	15790	0
554	20240704	105000	911421240	15790	15790	15790	15790	0
555	20240704	104900	911421240	15790	15790	15790	15760	132
556	20240704	104800	909337890	15760	15750	15760	15750	205
557	20240704	104700	906107210	15750	15750	15750	15750	147
558	20240704	104600	903791960	15760	15780	15780	15760	2798
559	20240704	104500	859661730	15790	15800	15800	15790	78
560	20240704	104400	858430000	15800	15800	15800	15800	53
561	20240704	104300	857592600	15800	15810	15810	15790	670
562	20240704	104200	847006390	15800	15810	15810	15800	72
563	20240704	104100	845868450	15810	15810	15820	15810	232
564	20240704	104000	842200520	15800	15800	15800	15800	43
565	20240704	103900	841521120	15820	15800	15820	15800	833
566	20240704	103800	828347290	15810	15810	15810	15810	363
567	20240704	103700	822608260	15810	15810	15810	15810	42
568	20240704	103600	821944240	15810	15820	15820	15810	1107
569	20240704	103500	804433090	15810	15810	15810	15810	15
570	20240704	103400	804195940	15810	15810	15810	15810	13
571	20240704	103300	803990410	15810	15790	15810	15790	134
572	20240704	103200	801872540	15810	15810	15820	15800	182
573	20240704	103100	798994440	15800	15810	15820	15800	410
574	20240704	103000	792510880	15810	15780	15820	15780	3577
575	20240704	102900	735974690	15800	15790	15800	15790	150
576	20240704	102800	733605790	15790	15790	15790	15790	424
577	20240704	102700	726910830	15790	15790	15790	15790	19
578	20240704	102600	726610820	15790	15780	15790	15780	235
579	20240704	102500	722902460	15780	15780	15780	15780	388
580	20240704	102400	716779820	15770	15770	15770	15770	120
581	20240704	102300	714887420	15770	15770	15770	15770	270
582	20240704	102200	710629520	15770	15770	15780	15770	970
583	20240704	102100	695323920	15770	15780	15780	15770	260
584	20240704	102000	691223620	15770	15780	15780	15770	3386
585	20240704	101900	637826360	15780	15780	15780	15770	50
586	20240704	101800	637037380	15780	15780	15780	15770	52
587	20240704	101700	636216830	15780	15770	15780	15770	115
588	20240704	101600	634402140	15770	15770	15770	15770	10
589	20240704	101500	634244440	15790	15780	15790	15780	162
590	20240704	101400	631687990	15780	15780	15780	15780	324
591	20240704	101300	626575270	15780	15780	15780	15780	160
592	20240704	101200	624050470	15770	15770	15770	15750	420
593	20240704	101100	617427090	15770	15760	15770	15760	20
594	20240704	101000	617111790	15760	15770	15770	15760	21
595	20240704	100900	616780770	15770	15750	15770	15750	148
596	20240704	100800	614449330	15730	15750	15750	15730	512
597	20240704	100700	606391100	15770	15780	15780	15770	226
598	20240704	100600	602827030	15790	15770	15790	15770	936
599	20240704	100500	588065690	15770	15780	15780	15770	333
600	20240704	100400	582812400	15770	15770	15780	15770	947
601	20240704	100300	567877100	15770	15750	15770	15750	382
602	20240704	100200	561856220	15720	15720	15720	15710	502
603	20240704	100100	553964790	15740	15770	15770	15740	1249
604	20240704	100000	534286170	15760	15780	15790	15760	1192
605	20240704	095900	515482960	15780	15770	15780	15770	162
606	20240704	095800	512927900	15780	15760	15780	15760	71
607	20240704	095700	511808720	15780	15770	15780	15770	58
608	20240704	095600	510893780	15770	15760	15770	15750	240
609	20240704	095500	507111370	15770	15770	15780	15770	91
610	20240704	095400	505676240	15770	15750	15780	15750	1017
611	20240704	095300	489642500	15750	15740	15750	15710	420
612	20240704	095200	483029880	15740	15700	15740	15700	720
613	20240704	095100	471718590	15680	15700	15700	15680	385
614	20240704	095000	465681410	15700	15700	15700	15700	2
615	20240704	094900	465650010	15670	15670	15670	15670	50
616	20240704	094800	464866510	15670	15700	15700	15670	3
617	20240704	094700	464819470	15670	15690	15690	15670	250
618	20240704	094600	460900970	15670	15670	15670	15670	9
619	20240704	094500	460759940	15670	15670	15670	15670	1
620	20240704	094400	460744270	15670	15680	15680	15660	1026
621	20240704	094300	444672460	15690	15700	15700	15690	98
622	20240704	094200	443134740	15680	15700	15700	15680	101
623	20240704	094100	441549920	15700	15700	15700	15700	545
624	20240704	094000	432993420	15700	15690	15700	15690	198
625	20240704	093900	429885020	15680	15650	15680	15650	1489
626	20240704	093800	406543500	15650	15660	15660	15650	320
627	20240704	093700	401533400	15660	15660	15670	15660	346
628	20240704	093600	396115020	15660	15680	15680	15660	270
629	20240704	093500	391884120	15680	15680	15680	15680	0
630	20240704	093400	391884120	15680	15670	15680	15670	125
631	20240704	093300	389924270	15670	15650	15670	15640	2156
632	20240704	093200	356158950	15650	15650	15650	15650	279
633	20240704	093100	351792600	15660	15660	15660	15650	103
634	20240704	093000	350179640	15660	15680	15680	15660	542
635	20240704	092900	341689510	15680	15680	15680	15680	69
636	20240704	092800	340607590	15690	15690	15690	15690	10
637	20240704	092700	340450690	15700	15690	15700	15670	385
638	20240704	092600	334409220	15690	15680	15690	15670	894
639	20240704	092500	320398940	15680	15700	15700	15680	94
640	20240704	092400	318924650	15690	15700	15700	15690	678
641	20240704	092300	308285420	15720	15730	15730	15720	200
642	20240704	092200	305139870	15720	15690	15720	15690	645
643	20240704	092100	295008300	15700	15700	15700	15690	198
644	20240704	092000	291899710	15690	15720	15720	15690	1356
645	20240704	091900	270606310	15730	15730	15740	15730	741
646	20240704	091800	258950130	15730	15720	15730	15720	764
647	20240704	091700	246939550	15720	15710	15720	15710	25
648	20240704	091600	246546780	15710	15710	15710	15710	98
649	20240704	091500	245007200	15700	15700	15700	15700	55
650	20240704	091400	244143700	15700	15740	15750	15700	754
651	20240704	091300	232269960	15740	15750	15750	15700	350
652	20240704	091200	226762880	15760	15710	15760	15710	602
653	20240704	091100	217286040	15680	15670	15680	15660	395
654	20240704	091000	211095440	15660	15700	15700	15660	423
655	20240704	090900	204460390	15700	15710	15730	15700	1091
656	20240704	090800	187317420	15730	15730	15730	15730	100
657	20240704	090700	185744420	15700	15760	15780	15700	1607
658	20240704	090600	160434440	15780	15700	15790	15680	4828
659	20240704	090500	84515620	15700	15690	15720	15660	1186
660	20240704	090400	65890330	15700	15670	15710	15670	992
661	20240704	090300	50323050	15670	15640	15670	15640	434
662	20240704	090200	43526670	15660	15620	15660	15620	46
663	20240704	090100	42807710	15620	15710	15730	15610	1307
664	20240704	090000	22285910	15690	15570	15730	15570	1426