KissMeData/004560/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184400	1233327190	16970	16970	16970	16970	6368
3	20240705	184300	1233327190	16970	16970	16970	16970	0
4	20240705	184200	1233327190	16970	16970	16970	16970	0
5	20240705	184100	1233327190	16970	16970	16970	16970	0
6	20240705	184000	1233327190	16970	16970	16970	16970	0
7	20240705	183900	1233327190	16970	16970	16970	16970	0
8	20240705	183800	1233327190	16970	16970	16970	16970	0
9	20240705	183700	1233327190	16970	16970	16970	16970	0
10	20240705	183600	1233327190	16970	16970	16970	16970	0
11	20240705	183500	1233327190	16970	16970	16970	16970	0
12	20240705	183400	1233327190	16970	16970	16970	16970	0
13	20240705	183300	1233327190	16970	16970	16970	16970	0
14	20240705	183200	1233327190	16970	16970	16970	16970	0
15	20240705	183100	1233327190	16970	16970	16970	16970	0
16	20240705	183000	1233327190	16970	16970	16970	16970	0
17	20240705	182900	1233327190	16970	16970	16970	16970	0
18	20240705	182800	1233327190	16970	16970	16970	16970	0
19	20240705	182700	1233327190	16970	16970	16970	16970	0
20	20240705	182600	1233327190	16970	16970	16970	16970	0
21	20240705	182500	1233327190	16970	16970	16970	16970	0
22	20240705	182400	1233327190	16970	16970	16970	16970	0
23	20240705	182300	1233327190	16970	16970	16970	16970	0
24	20240705	182200	1233327190	16970	16970	16970	16970	0
25	20240705	182100	1233327190	16970	16970	16970	16970	0
26	20240705	182000	1233327190	16970	16970	16970	16970	0
27	20240705	181900	1233327190	16970	16970	16970	16970	0
28	20240705	181800	1233327190	16970	16970	16970	16970	0
29	20240705	181700	1233327190	16970	16970	16970	16970	0
30	20240705	181600	1233327190	16970	16970	16970	16970	0
31	20240705	181500	1233327190	16970	16970	16970	16970	0
32	20240705	181400	1233327190	16970	16970	16970	16970	6368
33	20240705	181300	1233327190	16970	16970	16970	16970	0
34	20240705	181200	1233327190	16970	16970	16970	16970	0
35	20240705	181100	1233327190	16970	16970	16970	16970	0
36	20240705	181000	1233327190	16970	16970	16970	16970	0
37	20240705	180900	1233327190	16970	16970	16970	16970	0
38	20240705	180800	1233327190	16970	16970	16970	16970	0
39	20240705	180700	1233327190	16970	16970	16970	16970	0
40	20240705	180600	1233327190	16970	16970	16970	16970	0
41	20240705	180500	1233327190	16970	16970	16970	16970	0
42	20240705	180400	1233327190	16970	16970	16970	16970	0
43	20240705	180300	1233327190	16970	16970	16970	16970	0
44	20240705	180200	1233327190	16970	16970	16970	16970	0
45	20240705	180100	1233327190	16970	16970	16970	16970	0
46	20240705	180000	1233327190	16970	16970	16970	16970	0
47	20240705	175900	1233327190	16970	16970	16970	16970	0
48	20240705	175800	1233327190	16970	16970	16970	16970	0
49	20240705	175700	1233327190	16970	16970	16970	16970	0
50	20240705	175600	1233327190	16970	16970	16970	16970	0
51	20240705	175500	1233327190	16970	16970	16970	16970	0
52	20240705	175400	1233327190	16970	16970	16970	16970	0
53	20240705	175300	1233327190	16970	16970	16970	16970	0
54	20240705	175200	1233327190	16970	16970	16970	16970	0
55	20240705	175100	1233327190	16970	16970	16970	16970	0
56	20240705	175000	1233327190	16970	16970	16970	16970	0
57	20240705	174900	1233327190	16970	16970	16970	16970	0
58	20240705	174800	1233327190	16970	16970	16970	16970	0
59	20240705	174700	1233327190	16970	16970	16970	16970	0
60	20240705	174600	1233327190	16970	16970	16970	16970	0
61	20240705	174500	1233327190	16970	16970	16970	16970	0
62	20240705	174400	1233327190	16970	16970	16970	16970	6368
63	20240705	174300	1233327190	16970	16970	16970	16970	0
64	20240705	174200	1233327190	16970	16970	16970	16970	0
65	20240705	174100	1233327190	16970	16970	16970	16970	0
66	20240705	174000	1233327190	16970	16970	16970	16970	0
67	20240705	173900	1233327190	16970	16970	16970	16970	0
68	20240705	173800	1233327190	16970	16970	16970	16970	0
69	20240705	173700	1233327190	16970	16970	16970	16970	0
70	20240705	173600	1233327190	16970	16970	16970	16970	0
71	20240705	173500	1233327190	16970	16970	16970	16970	0
72	20240705	173400	1233327190	16970	16970	16970	16970	0
73	20240705	173300	1233327190	16970	16970	16970	16970	0
74	20240705	173200	1233327190	16970	16970	16970	16970	0
75	20240705	173100	1233327190	16970	16970	16970	16970	0
76	20240705	173000	1233327190	16970	16970	16970	16970	0
77	20240705	172900	1233327190	16970	16970	16970	16970	0
78	20240705	172800	1233327190	16970	16970	16970	16970	0
79	20240705	172700	1233327190	16970	16970	16970	16970	0
80	20240705	172600	1233327190	16970	16970	16970	16970	0
81	20240705	172500	1233327190	16970	16970	16970	16970	0
82	20240705	172400	1233327190	16970	16970	16970	16970	0
83	20240705	172300	1233327190	16970	16970	16970	16970	0
84	20240705	172200	1233327190	16970	16970	16970	16970	0
85	20240705	172100	1233327190	16970	16970	16970	16970	0
86	20240705	172000	1233327190	16970	16970	16970	16970	0
87	20240705	171900	1233327190	16970	16970	16970	16970	0
88	20240705	171800	1233327190	16970	16970	16970	16970	0
89	20240705	171700	1233327190	16970	16970	16970	16970	0
90	20240705	171600	1233327190	16970	16970	16970	16970	0
91	20240705	171500	1233327190	16970	16970	16970	16970	0
92	20240705	171400	1233327190	16970	16970	16970	16970	6368
93	20240705	171300	1233327190	16970	16970	16970	16970	0
94	20240705	171200	1233327190	16970	16970	16970	16970	0
95	20240705	171100	1233327190	16970	16970	16970	16970	0
96	20240705	171000	1233327190	16970	16970	16970	16970	0
97	20240705	170900	1233327190	16970	16970	16970	16970	0
98	20240705	170800	1233327190	16970	16970	16970	16970	0
99	20240705	170700	1233327190	16970	16970	16970	16970	0
100	20240705	170600	1233327190	16970	16970	16970	16970	0
101	20240705	170500	1233327190	16970	16970	16970	16970	0
102	20240705	170400	1233327190	16970	16970	16970	16970	0
103	20240705	170300	1233327190	16970	16970	16970	16970	0
104	20240705	170200	1233327190	16970	16970	16970	16970	0
105	20240705	170100	1233327190	16970	16970	16970	16970	0
106	20240705	170000	1233327190	16970	16970	16970	16970	0
107	20240705	165900	1233327190	16970	16970	16970	16970	0
108	20240705	165800	1233327190	16970	16970	16970	16970	0
109	20240705	165700	1233327190	16970	16970	16970	16970	0
110	20240705	165600	1233327190	16970	16970	16970	16970	0
111	20240705	165500	1233327190	16970	16970	16970	16970	0
112	20240705	165400	1233327190	16970	16970	16970	16970	0
113	20240705	165300	1233327190	16970	16970	16970	16970	0
114	20240705	165200	1233327190	16970	16970	16970	16970	0
115	20240705	165100	1233327190	16970	16970	16970	16970	0
116	20240705	165000	1233327190	16970	16970	16970	16970	0
117	20240705	164900	1233327190	16970	16970	16970	16970	0
118	20240705	164800	1233327190	16970	16970	16970	16970	0
119	20240705	164700	1233327190	16970	16970	16970	16970	0
120	20240705	164600	1233327190	16970	16970	16970	16970	0
121	20240705	164500	1233327190	16970	16970	16970	16970	0
122	20240705	164400	1233327190	16970	16970	16970	16970	6368
123	20240705	164300	1233327190	16970	16970	16970	16970	0
124	20240705	164200	1233327190	16970	16970	16970	16970	0
125	20240705	164100	1233327190	16970	16970	16970	16970	0
126	20240705	164000	1233327190	16970	16970	16970	16970	0
127	20240705	163900	1233327190	16970	16970	16970	16970	0
128	20240705	163800	1233327190	16970	16970	16970	16970	0
129	20240705	163700	1233327190	16970	16970	16970	16970	0
130	20240705	163600	1233327190	16970	16970	16970	16970	0
131	20240705	163500	1233327190	16970	16970	16970	16970	0
132	20240705	163400	1233327190	16970	16970	16970	16970	0
133	20240705	163300	1233327190	16970	16970	16970	16970	0
134	20240705	163200	1233327190	16970	16970	16970	16970	0
135	20240705	163100	1233327190	16970	16970	16970	16970	0
136	20240705	163000	1233327190	16970	16970	16970	16970	0
137	20240705	162900	1233327190	16970	16970	16970	16970	0
138	20240705	162800	1233327190	16970	16970	16970	16970	0
139	20240705	162700	1233327190	16970	16970	16970	16970	0
140	20240705	162600	1233327190	16970	16970	16970	16970	0
141	20240705	162500	1233327190	16970	16970	16970	16970	0
142	20240705	162400	1233327190	16970	16970	16970	16970	0
143	20240705	162300	1233327190	16970	16970	16970	16970	0
144	20240705	162200	1233327190	16970	16970	16970	16970	0
145	20240705	162100	1233327190	16970	16970	16970	16970	0
146	20240705	162000	1233327190	16970	16970	16970	16970	0
147	20240705	161900	1233327190	16970	16970	16970	16970	0
148	20240705	161800	1233327190	16970	16970	16970	16970	0
149	20240705	161700	1233327190	16970	16970	16970	16970	0
150	20240705	161600	1233327190	16970	16970	16970	16970	0
151	20240705	161500	1233327190	16970	16970	16970	16970	0
152	20240705	161400	1233327190	16970	16970	16970	16970	6368
153	20240705	161300	1233327190	16970	16970	16970	16970	0
154	20240705	161200	1233327190	16970	16970	16970	16970	0
155	20240705	161100	1233327190	16970	16970	16970	16970	0
156	20240705	161000	1233327190	16970	16970	16970	16970	0
157	20240705	160900	1233327190	16970	16970	16970	16970	0
158	20240705	160800	1233327190	16970	16970	16970	16970	0
159	20240705	160700	1233327190	16970	16970	16970	16970	0
160	20240705	160600	1233327190	16970	16970	16970	16970	0
161	20240705	160500	1233327190	16970	16970	16970	16970	0
162	20240705	160400	1233327190	16970	16970	16970	16970	0
163	20240705	160300	1233327190	16970	16970	16970	16970	0
164	20240705	160200	1233327190	16970	16970	16970	16970	0
165	20240705	160100	1233327190	16970	16970	16970	16970	0
166	20240705	160000	1233327190	16970	16970	16970	16970	0
167	20240705	155900	1233327190	16970	16970	16970	16970	0
168	20240705	155800	1233327190	16970	16970	16970	16970	0
169	20240705	155700	1233327190	16970	16970	16970	16970	0
170	20240705	155600	1233327190	16970	16970	16970	16970	0
171	20240705	155500	1233327190	16970	16970	16970	16970	0
172	20240705	155400	1233327190	16970	16970	16970	16970	0
173	20240705	155300	1233327190	16970	16970	16970	16970	0
174	20240705	155200	1233327190	16970	16970	16970	16970	0
175	20240705	155100	1233327190	16970	16970	16970	16970	0
176	20240705	155000	1233327190	16970	16970	16970	16970	0
177	20240705	154900	1233327190	16970	16970	16970	16970	0
178	20240705	154800	1233327190	16970	16970	16970	16970	0
179	20240705	154700	1233327190	16970	16970	16970	16970	0
180	20240705	154600	1233327190	16970	16970	16970	16970	0
181	20240705	154500	1233327190	16970	16970	16970	16970	0
182	20240705	154400	1233327190	16970	16970	16970	16970	6368
183	20240705	154300	1233327190	16970	16970	16970	16970	0
184	20240705	154200	1233327190	16970	16970	16970	16970	0
185	20240705	154100	1233327190	16970	16970	16970	16970	0
186	20240705	154000	1233327190	16970	16970	16970	16970	0
187	20240705	153900	1233327190	16970	16970	16970	16970	0
188	20240705	153800	1233327190	16970	16970	16970	16970	0
189	20240705	153700	1233327190	16970	16970	16970	16970	0
190	20240705	153600	1233327190	16970	16970	16970	16970	0
191	20240705	153500	1233327190	16970	16970	16970	16970	0
192	20240705	153400	1233327190	16970	16970	16970	16970	0
193	20240705	153300	1233327190	16970	16970	16970	16970	0
194	20240705	153200	1233327190	16970	16970	16970	16970	0
195	20240705	153100	1233327190	16970	16970	16970	16970	0
196	20240705	153000	1233327190	16970	16970	16970	16970	6368
197	20240705	152900	1125262230	16880	16880	16880	16880	0
198	20240705	152800	1125262230	16880	16880	16880	16880	0
199	20240705	152700	1125262230	16880	16880	16880	16880	0
200	20240705	152600	1125262230	16880	16880	16880	16880	0
201	20240705	152500	1125262230	16880	16880	16880	16880	0
202	20240705	152400	1125262230	16880	16880	16880	16880	0
203	20240705	152300	1125262230	16880	16880	16880	16880	0
204	20240705	152200	1125262230	16880	16880	16880	16880	0
205	20240705	152100	1125262230	16880	16880	16880	16880	0
206	20240705	152000	1125262230	16880	16880	16880	16880	0
207	20240705	151900	1125262230	16880	16860	16880	16860	763
208	20240705	151800	1112384870	16860	16860	16860	16860	161
209	20240705	151700	1109670410	16860	16850	16860	16850	167
210	20240705	151600	1106855210	16850	16850	16850	16850	114
211	20240705	151500	1104934310	16850	16850	16850	16850	71
212	20240705	151400	1103737960	16840	16840	16840	16840	135
213	20240705	151300	1101464560	16840	16840	16840	16840	0
214	20240705	151200	1101464560	16840	16840	16840	16840	0
215	20240705	151100	1101464560	16840	16840	16840	16840	22
216	20240705	151000	1101094080	16830	16830	16830	16830	1
217	20240705	150900	1101077250	16830	16830	16830	16830	0
218	20240705	150800	1101077250	16830	16830	16830	16830	0
219	20240705	150700	1101077250	16830	16830	16830	16830	0
220	20240705	150600	1101077250	16830	16830	16830	16830	226
221	20240705	150500	1097273670	16830	16830	16830	16830	118
222	20240705	150400	1095287730	16830	16830	16830	16830	42
223	20240705	150300	1094580870	16830	16800	16830	16800	63
224	20240705	150200	1093520610	16800	16820	16820	16800	26
225	20240705	150100	1093083790	16820	16800	16820	16800	211
226	20240705	150000	1089534990	16800	16790	16800	16780	509
227	20240705	145900	1080990570	16800	16800	16820	16800	14
228	20240705	145800	1080755290	16810	16810	16810	16810	30
229	20240705	145700	1080250990	16830	16820	16830	16810	12
230	20240705	145600	1080049170	16830	16830	16830	16830	12
231	20240705	145500	1079847210	16840	16830	16840	16830	18
232	20240705	145400	1079544240	16830	16860	16860	16830	291
233	20240705	145300	1074646680	16870	16860	16870	16800	38
234	20240705	145200	1074006760	16870	16800	16870	16800	14
235	20240705	145100	1073771370	16790	16840	16850	16790	5
236	20240705	145000	1073687200	16780	16870	16880	16780	26
237	20240705	144900	1073249640	16880	16790	16880	16780	26
238	20240705	144800	1072812260	16860	16840	16860	16840	573
239	20240705	144700	1063152220	16850	16800	16850	16770	75
240	20240705	144600	1061894110	16770	16780	16780	16770	22
241	20240705	144500	1061525010	16810	16810	16820	16810	3
242	20240705	144400	1061474570	16830	16830	16830	16830	0
243	20240705	144300	1061474570	16830	16800	16830	16800	53
244	20240705	144200	1060582850	16810	16780	16810	16780	4
245	20240705	144100	1060515640	16780	16780	16780	16780	4
246	20240705	144000	1060448520	16840	16790	16840	16790	380
247	20240705	143900	1054054740	16810	16780	16810	16780	45
248	20240705	143800	1053299520	16770	16770	16770	16770	2
249	20240705	143700	1053265980	16760	16760	16760	16760	60
250	20240705	143600	1052260380	16760	16760	16760	16750	250
251	20240705	143500	1048070400	16760	16760	16760	16750	627
252	20240705	143400	1037561890	16780	16770	16780	16770	4
253	20240705	143300	1037494780	16780	16770	16780	16770	7
254	20240705	143200	1037377340	16780	16760	16780	16760	41
255	20240705	143100	1036690160	16770	16770	16780	16770	23
256	20240705	143000	1036304440	16770	16770	16770	16770	2
257	20240705	142900	1036270900	16770	16780	16780	16770	5
258	20240705	142800	1036187020	16770	16770	16770	16770	1
259	20240705	142700	1036170250	16780	16770	16780	16770	4
260	20240705	142600	1036103140	16780	16770	16780	16770	12
261	20240705	142500	1035901890	16770	16810	16810	16770	9
262	20240705	142400	1035750830	16800	16800	16810	16800	4
263	20240705	142300	1035683620	16800	16810	16810	16800	5
264	20240705	142200	1035599580	16800	16790	16800	16790	17
265	20240705	142100	1035314030	16780	16780	16780	16780	1
266	20240705	142000	1035297250	16770	16770	16770	16760	43
267	20240705	141900	1034576150	16770	16780	16790	16770	16
268	20240705	141800	1034307640	16790	16790	16790	16790	0
269	20240705	141700	1034307640	16790	16780	16800	16780	4
270	20240705	141600	1034240480	16780	16780	16780	16780	1
271	20240705	141500	1034223700	16800	16770	16800	16770	121
272	20240705	141400	1032191690	16770	16770	16770	16770	1
273	20240705	141300	1032174920	16790	16790	16790	16790	3
274	20240705	141200	1032124550	16780	16780	16780	16780	1
275	20240705	141100	1032107770	16790	16770	16790	16770	2
276	20240705	141000	1032074210	16770	16760	16770	16760	3
277	20240705	140900	1032023920	16790	16780	16790	16780	3
278	20240705	140800	1031973570	16780	16780	16780	16780	1
279	20240705	140700	1031956790	16750	16760	16800	16750	306
280	20240705	140600	1026825520	16760	16780	16780	16760	325
281	20240705	140500	1021374040	16800	16810	16810	16800	13
282	20240705	140400	1021155610	16780	16800	16800	16780	22
283	20240705	140300	1020786200	16800	16800	16800	16800	1
284	20240705	140200	1020769400	16820	16820	16820	16810	57
285	20240705	140100	1019810680	16820	16810	16820	16790	881
286	20240705	140000	1004998070	16830	16830	16830	16830	2
287	20240705	135900	1004964410	16830	16840	16840	16830	119
288	20240705	135800	1002961540	16850	16840	16850	16840	14
289	20240705	135700	1002725740	16850	16850	16850	16850	0
290	20240705	135600	1002725740	16850	16840	16850	16840	65
291	20240705	135500	1001631110	16840	16840	16840	16840	2
292	20240705	135400	1001597430	16850	16840	16850	16840	4
293	20240705	135300	1001530040	16840	16840	16840	16840	1
294	20240705	135200	1001513200	16860	16850	16860	16850	3
295	20240705	135100	1001462640	16860	16860	16860	16860	1
296	20240705	135000	1001445780	16870	16860	16870	16860	2
297	20240705	134900	1001412050	16880	16880	16880	16880	0
298	20240705	134800	1001412050	16880	16840	16880	16840	46
299	20240705	134700	1000637310	16840	16880	16890	16840	163
300	20240705	134600	997885890	16880	16880	16880	16880	5
301	20240705	134500	997801490	16840	16840	16840	16840	4
302	20240705	134400	997734130	16920	16920	16920	16920	3
303	20240705	134300	997683370	16830	16920	16920	16830	161
304	20240705	134200	994973650	16950	16860	16950	16860	33
305	20240705	134100	994417000	16960	16960	16960	16960	1
306	20240705	134000	994400040	16990	17000	17000	16860	209
307	20240705	133900	990847320	16950	17030	17030	16950	1368
308	20240705	133800	967656820	17030	16940	17040	16940	989
309	20240705	133700	950806410	16930	17070	17070	16930	1108
310	20240705	133600	931945210	17070	16900	17070	16900	2152
311	20240705	133500	895426460	16900	16900	16900	16900	18
312	20240705	133400	895122260	16910	16900	16910	16900	153
313	20240705	133300	892536530	16900	16900	16900	16900	18
314	20240705	133200	892232330	16900	16900	16900	16900	63
315	20240705	133100	891167630	16900	16890	16900	16890	100
316	20240705	133000	889477670	16900	16900	16900	16900	13
317	20240705	132900	889257970	16910	16910	16910	16910	0
318	20240705	132800	889257970	16910	16910	16910	16910	3
319	20240705	132700	889207240	16900	16910	16910	16900	88
320	20240705	132600	887719870	16910	16910	16910	16910	1003
321	20240705	132500	870759140	16900	16890	16900	16890	250
322	20240705	132400	866534340	16900	16810	16900	16810	4567
323	20240705	132300	789603160	16800	16770	16800	16770	485
324	20240705	132200	781461240	16770	16770	16770	16770	5
325	20240705	132100	781377390	16760	16760	16760	16760	0
326	20240705	132000	781377390	16760	16760	16760	16760	101
327	20240705	131900	779684630	16770	16770	16770	16770	0
328	20240705	131800	779684630	16770	16770	16770	16770	4
329	20240705	131700	779617550	16770	16770	16770	16770	2200
330	20240705	131600	742723550	16770	16770	16770	16770	3
331	20240705	131500	742673240	16770	16770	16770	16770	0
332	20240705	131400	742673240	16770	16770	16770	16770	3
333	20240705	131300	742622930	16770	16730	16770	16730	3453
334	20240705	131200	684761010	16740	16740	16740	16740	3
335	20240705	131100	684710790	16720	16720	16720	16720	252
336	20240705	131000	680497350	16740	16740	16740	16740	3
337	20240705	130900	680447130	16740	16740	16740	16740	0
338	20240705	130800	680447130	16740	16740	16740	16740	3
339	20240705	130700	680396910	16740	16740	16740	16740	0
340	20240705	130600	680396910	16740	16740	16740	16740	103
341	20240705	130500	678672690	16730	16730	16730	16730	100
342	20240705	130400	676999690	16730	16740	16740	16730	14
343	20240705	130300	676765430	16720	16730	16730	16720	114
344	20240705	130200	674858640	16730	16730	16730	16730	2
345	20240705	130100	674825180	16720	16730	16730	16720	152
346	20240705	130000	672283730	16730	16730	16750	16730	10
347	20240705	125900	672116370	16750	16750	16750	16750	3
348	20240705	125800	672066120	16750	16750	16750	16750	0
349	20240705	125700	672066120	16750	16750	16750	16750	5
350	20240705	125600	671982370	16750	16750	16750	16750	1
351	20240705	125500	671965620	16730	16740	16740	16730	100
352	20240705	125400	670292300	16740	16740	16740	16740	147
353	20240705	125300	667831520	16740	16740	16740	16740	0
354	20240705	125200	667831520	16740	16740	16740	16740	0
355	20240705	125100	667831520	16740	16740	16740	16740	21
356	20240705	125000	667479980	16730	16730	16730	16730	98
357	20240705	124900	665840440	16730	16730	16730	16730	0
358	20240705	124800	665840440	16730	16730	16730	16730	0
359	20240705	124700	665840440	16730	16730	16730	16730	10
360	20240705	124600	665673140	16750	16750	16750	16750	1
361	20240705	124500	665656390	16720	16720	16720	16720	0
362	20240705	124400	665656390	16720	16750	16750	16720	421
363	20240705	124300	658614900	16740	16740	16740	16740	43
364	20240705	124200	657895080	16750	16750	16750	16750	0
365	20240705	124100	657895080	16750	16750	16750	16750	0
366	20240705	124000	657895080	16750	16750	16750	16750	2
367	20240705	123900	657861580	16740	16740	16740	16740	0
368	20240705	123800	657861580	16740	16740	16740	16740	54
369	20240705	123700	656957620	16740	16740	16740	16740	0
370	20240705	123600	656957620	16740	16740	16740	16740	0
371	20240705	123500	656957620	16740	16740	16740	16740	51
372	20240705	123400	656103880	16770	16770	16770	16770	0
373	20240705	123300	656103880	16770	16770	16770	16770	0
374	20240705	123200	656103880	16770	16770	16770	16770	0
375	20240705	123100	656103880	16770	16770	16770	16770	0
376	20240705	123000	656103880	16770	16740	16770	16740	268
377	20240705	122900	651616720	16730	16730	16730	16730	0
378	20240705	122800	651616720	16730	16750	16770	16730	344
379	20240705	122700	645852090	16760	16760	16760	16760	0
380	20240705	122600	645852090	16760	16760	16760	16760	5
381	20240705	122500	645768290	16760	16760	16760	16730	18
382	20240705	122400	645466760	16750	16750	16750	16750	67
383	20240705	122300	644344510	16750	16750	16750	16750	4
384	20240705	122200	644277510	16760	16760	16760	16760	10
385	20240705	122100	644109910	16770	16770	16770	16770	0
386	20240705	122000	644109910	16770	16770	16770	16770	0
387	20240705	121900	644109910	16770	16770	16770	16770	0
388	20240705	121800	644109910	16770	16770	16770	16770	0
389	20240705	121700	644109910	16770	16760	16770	16760	11
390	20240705	121600	643925540	16770	16730	16770	16730	54
391	20240705	121500	643021970	16770	16770	16770	16770	0
392	20240705	121400	643021970	16770	16770	16770	16770	0
393	20240705	121300	643021970	16770	16770	16770	16770	0
394	20240705	121200	643021970	16770	16760	16770	16760	15
395	20240705	121100	642770530	16760	16760	16760	16760	0
396	20240705	121000	642770530	16760	16760	16760	16760	0
397	20240705	120900	642770530	16760	16730	16760	16730	150
398	20240705	120800	640261000	16730	16730	16730	16730	15
399	20240705	120700	640010050	16760	16760	16760	16760	0
400	20240705	120600	640010050	16760	16740	16760	16740	4
401	20240705	120500	639943070	16750	16750	16750	16750	97
402	20240705	120400	638318320	16770	16770	16770	16770	0
403	20240705	120300	638318320	16770	16770	16770	16770	0
404	20240705	120200	638318320	16770	16760	16770	16760	11
405	20240705	120100	638133950	16770	16770	16770	16770	0
406	20240705	120000	638133950	16770	16770	16770	16750	7
407	20240705	115900	638016620	16770	16770	16770	16770	4
408	20240705	115800	637949540	16770	16760	16770	16760	2
409	20240705	115700	637916010	16770	16770	16770	16770	2
410	20240705	115600	637882470	16770	16770	16770	16770	1
411	20240705	115500	637865700	16740	16770	16770	16740	103
412	20240705	115400	636141390	16770	16760	16770	16760	3
413	20240705	115300	636091090	16760	16770	16770	16760	5
414	20240705	115200	636007280	16770	16770	16770	16770	4
415	20240705	115100	635940200	16770	16770	16770	16770	1
416	20240705	115000	635923430	16790	16780	16790	16780	4
417	20240705	114900	635856300	16770	16790	16790	16770	232
418	20240705	114800	631965350	16780	16760	16780	16760	307
419	20240705	114700	626815590	16780	16780	16780	16780	11
420	20240705	114600	626631010	16770	16770	16770	16770	502
421	20240705	114500	618212470	16770	16730	16770	16730	250
422	20240705	114400	614024720	16740	16740	16740	16740	3
423	20240705	114300	613974500	16720	16740	16740	16720	60
424	20240705	114200	612971280	16740	16750	16750	16730	11
425	20240705	114100	612787200	16760	16760	16760	16760	11
426	20240705	114000	612602840	16760	16730	16760	16730	201
427	20240705	113900	609240080	16760	16750	16760	16730	306
428	20240705	113800	604120570	16750	16720	16760	16720	429
429	20240705	113700	596935250	16740	16720	16740	16720	112
430	20240705	113600	595062570	16700	16670	16700	16670	559
431	20240705	113500	585737390	16670	16670	16670	16670	4
432	20240705	113400	585670710	16670	16660	16670	16660	233
433	20240705	113300	581788920	16660	16670	16670	16660	158
434	20240705	113200	579156620	16670	16670	16670	16670	12
435	20240705	113100	578956580	16670	16670	16670	16670	2
436	20240705	113000	578923240	16670	16660	16670	16660	64
437	20240705	112900	577856970	16660	16650	16660	16650	20
438	20240705	112800	577523960	16650	16640	16650	16640	17
439	20240705	112700	577241070	16640	16640	16640	16640	22
440	20240705	112600	576874990	16640	16640	16640	16640	37
441	20240705	112500	576259310	16640	16630	16640	16630	320
442	20240705	112400	570937680	16620	16620	16620	16620	10
443	20240705	112300	570771480	16630	16630	16630	16630	2
444	20240705	112200	570738220	16630	16600	16630	16600	274
445	20240705	112100	566189740	16600	16600	16600	16600	1
446	20240705	112000	566173140	16600	16580	16600	16580	521
447	20240705	111900	557534930	16580	16580	16580	16580	3
448	20240705	111800	557485190	16580	16560	16580	16560	99
449	20240705	111700	555845690	16560	16560	16560	16560	3
450	20240705	111600	555796010	16560	16540	16560	16540	152
451	20240705	111500	553280400	16550	16550	16550	16550	51
452	20240705	111400	552436350	16550	16550	16550	16550	2
453	20240705	111300	552403250	16550	16550	16550	16550	1
454	20240705	111200	552386700	16550	16550	16550	16550	3
455	20240705	111100	552337050	16550	16550	16550	16550	3
456	20240705	111000	552287400	16550	16550	16550	16550	1
457	20240705	110900	552270850	16550	16550	16550	16550	22
458	20240705	110800	551906750	16550	16550	16550	16550	22
459	20240705	110700	551542650	16540	16550	16550	16540	98
460	20240705	110600	549921720	16550	16550	16550	16550	11
461	20240705	110500	549739670	16550	16540	16550	16540	45
462	20240705	110400	548995350	16550	16550	16550	16550	0
463	20240705	110300	548995350	16550	16550	16550	16550	3
464	20240705	110200	548945700	16550	16550	16550	16550	3
465	20240705	110100	548896050	16550	16550	16550	16540	306
466	20240705	110000	543832050	16550	16560	16560	16550	136
467	20240705	105900	541581240	16560	16560	16560	16560	2
468	20240705	105800	541548120	16560	16550	16560	16550	575
469	20240705	105700	532031120	16560	16550	16560	16550	377
470	20240705	105600	525791700	16550	16550	16550	16550	428
471	20240705	105500	518708300	16550	16520	16550	16520	3
472	20240705	105400	518658680	16520	16520	16520	16520	0
473	20240705	105300	518658680	16520	16520	16550	16520	185
474	20240705	105200	515602390	16550	16550	16550	16550	2
475	20240705	105100	515569290	16550	16550	16550	16550	4
476	20240705	105000	515503090	16500	16520	16520	16500	500
477	20240705	104900	507250780	16550	16550	16550	16550	7
478	20240705	104800	507134930	16550	16550	16550	16550	2
479	20240705	104700	507101830	16550	16550	16550	16550	2
480	20240705	104600	507068730	16550	16560	16560	16550	5
481	20240705	104500	506985960	16510	16540	16540	16510	462
482	20240705	104400	499358250	16560	16570	16570	16560	23
483	20240705	104300	498977150	16510	16510	16510	16510	210
484	20240705	104200	495510050	16570	16550	16570	16550	6
485	20240705	104100	495410690	16550	16570	16570	16550	4
486	20240705	104000	495344470	16580	16580	16580	16580	2
487	20240705	103900	495311310	16580	16580	16580	16510	109
488	20240705	103800	493511090	16510	16580	16580	16510	27
489	20240705	103700	493063500	16580	16580	16580	16580	1
490	20240705	103600	493046920	16580	16580	16580	16500	22
491	20240705	103500	492683520	16580	16580	16580	16580	1
492	20240705	103400	492666940	16590	16590	16590	16500	3002
493	20240705	103300	443116440	16590	16570	16590	16530	6647
494	20240705	103200	333132510	16570	16570	16570	16570	543
495	20240705	103100	324135000	16600	16580	16600	16580	76
496	20240705	103000	322874840	16590	16620	16620	16590	80
497	20240705	102900	321547380	16620	16620	16620	16620	3
498	20240705	102800	321497520	16620	16620	16620	16620	1
499	20240705	102700	321480900	16620	16620	16620	16620	1
500	20240705	102600	321464280	16620	16610	16620	16590	68
501	20240705	102500	320334180	16620	16620	16620	16620	1
502	20240705	102400	320317560	16630	16630	16630	16630	2
503	20240705	102300	320284300	16630	16630	16630	16620	38
504	20240705	102200	319652370	16600	16620	16620	16600	151
505	20240705	102100	317143750	16620	16630	16630	16620	23
506	20240705	102000	316761270	16630	16630	16630	16630	0
507	20240705	101900	316761270	16630	16630	16630	16560	157
508	20240705	101800	314150500	16630	16630	16630	16630	0
509	20240705	101700	314150500	16630	16630	16630	16560	315
510	20240705	101600	308933820	16560	16630	16630	16560	1434
511	20240705	101500	285186710	16630	16630	16630	16630	2
512	20240705	101400	285153450	16630	16630	16630	16630	8
513	20240705	101300	285020410	16630	16630	16630	16630	53
514	20240705	101200	284139020	16620	16620	16620	16620	404
515	20240705	101100	277424540	16560	16560	16560	16560	100
516	20240705	101000	275768540	16620	16620	16620	16620	2
517	20240705	100900	275735300	16620	16570	16620	16570	63
518	20240705	100800	274691290	16640	16640	16640	16640	3
519	20240705	100700	274641370	16640	16640	16640	16640	3
520	20240705	100600	274591450	16640	16640	16640	16640	17
521	20240705	100500	274308570	16640	16600	16640	16600	2
522	20240705	100400	274275330	16600	16640	16640	16560	1862
523	20240705	100300	243426990	16640	16640	16640	16640	2
524	20240705	100200	243393710	16640	16640	16640	16640	2
525	20240705	100100	243360430	16640	16640	16640	16640	1
526	20240705	100000	243343790	16580	16640	16640	16580	57
527	20240705	095900	242397260	16630	16630	16630	16630	0
528	20240705	095800	242397260	16630	16630	16630	16630	99
529	20240705	095700	240750890	16640	16640	16640	16640	3
530	20240705	095600	240700970	16640	16640	16640	16640	0
531	20240705	095500	240700970	16640	16640	16640	16640	50
532	20240705	095400	239868970	16640	16640	16640	16640	2
533	20240705	095300	239835690	16580	16600	16640	16580	19
534	20240705	095200	239520430	16600	16600	16640	16600	306
535	20240705	095100	234440790	16640	16600	16640	16600	2
536	20240705	095000	234407550	16600	16600	16600	16600	0
537	20240705	094900	234407550	16600	16610	16650	16600	3048
538	20240705	094800	183780770	16620	16680	16680	16620	158
539	20240705	094700	181153520	16690	16680	16690	16680	301
540	20240705	094600	176132230	16630	16660	16700	16630	54
541	20240705	094500	175234020	16660	16630	16660	16630	270
542	20240705	094400	170738820	16630	16610	16630	16610	99
543	20240705	094300	169093910	16600	16600	16600	16600	15
544	20240705	094200	168844910	16600	16580	16600	16570	283
545	20240705	094100	164155190	16570	16570	16570	16570	0
546	20240705	094000	164155190	16570	16600	16600	16570	120
547	20240705	093900	162166730	16600	16600	16600	16600	1
548	20240705	093800	162150130	16600	16600	16600	16600	5
549	20240705	093700	162067130	16600	16600	16600	16600	0
550	20240705	093600	162067130	16600	16570	16600	16560	391
551	20240705	093500	155589130	16560	16600	16600	16560	141
552	20240705	093400	153253080	16560	16600	16600	16560	793
553	20240705	093300	140112860	16590	16590	16590	16590	0
554	20240705	093200	140112860	16590	16590	16590	16590	11
555	20240705	093100	139930370	16600	16590	16600	16590	17
556	20240705	093000	139648320	16590	16610	16610	16590	183
557	20240705	092900	136611710	16600	16610	16610	16600	800
558	20240705	092800	123331700	16650	16650	16650	16650	50
559	20240705	092700	122499200	16650	16650	16650	16650	1
560	20240705	092600	122482550	16650	16570	16650	16570	202
561	20240705	092500	119135250	16570	16570	16570	16560	1702
562	20240705	092400	90933140	16660	16660	16660	16660	0
563	20240705	092300	90933140	16660	16600	16660	16600	67
564	20240705	092200	89820880	16660	16660	16660	16660	0
565	20240705	092100	89820880	16660	16660	16660	16660	2
566	20240705	092000	89787560	16660	16660	16660	16660	8
567	20240705	091900	89654280	16670	16670	16670	16670	0
568	20240705	091800	89654280	16670	16600	16670	16600	20
569	20240705	091700	89322210	16600	16610	16610	16600	170
570	20240705	091600	86499550	16610	16550	16610	16540	755
571	20240705	091500	73976330	16540	16540	16540	16540	0
572	20240705	091400	73976330	16540	16600	16600	16540	236
573	20240705	091300	70069830	16600	16600	16600	16600	102
574	20240705	091200	68376630	16600	16550	16600	16540	5
575	20240705	091100	68293860	16540	16600	16600	16540	171
576	20240705	091000	65465460	16600	16530	16600	16530	95
577	20240705	090900	63895040	16530	16530	16530	16530	146
578	20240705	090800	61481660	16530	16530	16530	16530	100
579	20240705	090700	59828660	16530	16530	16530	16520	757
580	20240705	090600	47316620	16530	16590	16590	16530	105
581	20240705	090500	45579830	16590	16620	16620	16550	941
582	20240705	090400	29961520	16630	16700	16700	16630	214
583	20240705	090300	26400950	16660	16710	16710	16650	268
584	20240705	090200	21937980	16650	16650	16650	16650	12
585	20240705	090100	21738180	16720	16720	16720	16720	1
586	20240705	090000	21721460	16720	16720	16720	16610	1305