KissMeData/085660/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200300	2273617720	15920	15920	15920	15920	3372
3	20240705	200200	2273617720	15920	15920	15920	15920	0
4	20240705	200100	2273617720	15920	15920	15920	15920	0
5	20240705	200000	2273617720	15920	15920	15920	15920	0
6	20240705	195900	2273617720	15920	15920	15920	15920	0
7	20240705	195800	2273617720	15920	15920	15920	15920	0
8	20240705	195700	2273617720	15920	15920	15920	15920	0
9	20240705	195600	2273617720	15920	15920	15920	15920	0
10	20240705	195500	2273617720	15920	15920	15920	15920	0
11	20240705	195400	2273617720	15920	15920	15920	15920	0
12	20240705	195300	2273617720	15920	15920	15920	15920	0
13	20240705	195200	2273617720	15920	15920	15920	15920	0
14	20240705	195100	2273617720	15920	15920	15920	15920	0
15	20240705	195000	2273617720	15920	15920	15920	15920	0
16	20240705	194900	2273617720	15920	15920	15920	15920	0
17	20240705	194800	2273617720	15920	15920	15920	15920	0
18	20240705	194700	2273617720	15920	15920	15920	15920	0
19	20240705	194600	2273617720	15920	15920	15920	15920	0
20	20240705	194500	2273617720	15920	15920	15920	15920	0
21	20240705	194400	2273617720	15920	15920	15920	15920	0
22	20240705	194300	2273617720	15920	15920	15920	15920	0
23	20240705	194200	2273617720	15920	15920	15920	15920	0
24	20240705	194100	2273617720	15920	15920	15920	15920	0
25	20240705	194000	2273617720	15920	15920	15920	15920	0
26	20240705	193900	2273617720	15920	15920	15920	15920	0
27	20240705	193800	2273617720	15920	15920	15920	15920	0
28	20240705	193700	2273617720	15920	15920	15920	15920	0
29	20240705	193600	2273617720	15920	15920	15920	15920	0
30	20240705	193500	2273617720	15920	15920	15920	15920	0
31	20240705	193400	2273617720	15920	15920	15920	15920	0
32	20240705	193300	2273617720	15920	15920	15920	15920	3372
33	20240705	193200	2273617720	15920	15920	15920	15920	0
34	20240705	193100	2273617720	15920	15920	15920	15920	0
35	20240705	193000	2273617720	15920	15920	15920	15920	0
36	20240705	192900	2273617720	15920	15920	15920	15920	0
37	20240705	192800	2273617720	15920	15920	15920	15920	0
38	20240705	192700	2273617720	15920	15920	15920	15920	0
39	20240705	192600	2273617720	15920	15920	15920	15920	0
40	20240705	192500	2273617720	15920	15920	15920	15920	0
41	20240705	192400	2273617720	15920	15920	15920	15920	0
42	20240705	192300	2273617720	15920	15920	15920	15920	0
43	20240705	192200	2273617720	15920	15920	15920	15920	0
44	20240705	192100	2273617720	15920	15920	15920	15920	0
45	20240705	192000	2273617720	15920	15920	15920	15920	0
46	20240705	191900	2273617720	15920	15920	15920	15920	0
47	20240705	191800	2273617720	15920	15920	15920	15920	0
48	20240705	191700	2273617720	15920	15920	15920	15920	0
49	20240705	191600	2273617720	15920	15920	15920	15920	0
50	20240705	191500	2273617720	15920	15920	15920	15920	0
51	20240705	191400	2273617720	15920	15920	15920	15920	0
52	20240705	191300	2273617720	15920	15920	15920	15920	0
53	20240705	191200	2273617720	15920	15920	15920	15920	0
54	20240705	191100	2273617720	15920	15920	15920	15920	0
55	20240705	191000	2273617720	15920	15920	15920	15920	0
56	20240705	190900	2273617720	15920	15920	15920	15920	0
57	20240705	190800	2273617720	15920	15920	15920	15920	0
58	20240705	190700	2273617720	15920	15920	15920	15920	0
59	20240705	190600	2273617720	15920	15920	15920	15920	0
60	20240705	190500	2273617720	15920	15920	15920	15920	0
61	20240705	190400	2273617720	15920	15920	15920	15920	0
62	20240705	190300	2273617720	15920	15920	15920	15920	3372
63	20240705	190200	2273617720	15920	15920	15920	15920	0
64	20240705	190100	2273617720	15920	15920	15920	15920	0
65	20240705	190000	2273617720	15920	15920	15920	15920	0
66	20240705	185900	2273617720	15920	15920	15920	15920	0
67	20240705	185800	2273617720	15920	15920	15920	15920	0
68	20240705	185700	2273617720	15920	15920	15920	15920	0
69	20240705	185600	2273617720	15920	15920	15920	15920	0
70	20240705	185500	2273617720	15920	15920	15920	15920	0
71	20240705	185400	2273617720	15920	15920	15920	15920	0
72	20240705	185300	2273617720	15920	15920	15920	15920	0
73	20240705	185200	2273617720	15920	15920	15920	15920	0
74	20240705	185100	2273617720	15920	15920	15920	15920	0
75	20240705	185000	2273617720	15920	15920	15920	15920	0
76	20240705	184900	2273617720	15920	15920	15920	15920	0
77	20240705	184800	2273617720	15920	15920	15920	15920	0
78	20240705	184700	2273617720	15920	15920	15920	15920	0
79	20240705	184600	2273617720	15920	15920	15920	15920	0
80	20240705	184500	2273617720	15920	15920	15920	15920	0
81	20240705	184400	2273617720	15920	15920	15920	15920	0
82	20240705	184300	2273617720	15920	15920	15920	15920	0
83	20240705	184200	2273617720	15920	15920	15920	15920	0
84	20240705	184100	2273617720	15920	15920	15920	15920	0
85	20240705	184000	2273617720	15920	15920	15920	15920	0
86	20240705	183900	2273617720	15920	15920	15920	15920	0
87	20240705	183800	2273617720	15920	15920	15920	15920	0
88	20240705	183700	2273617720	15920	15920	15920	15920	0
89	20240705	183600	2273617720	15920	15920	15920	15920	0
90	20240705	183500	2273617720	15920	15920	15920	15920	0
91	20240705	183400	2273617720	15920	15920	15920	15920	0
92	20240705	183300	2273617720	15920	15920	15920	15920	3372
93	20240705	183200	2273617720	15920	15920	15920	15920	0
94	20240705	183100	2273617720	15920	15920	15920	15920	0
95	20240705	183000	2273617720	15920	15920	15920	15920	0
96	20240705	182900	2273617720	15920	15920	15920	15920	0
97	20240705	182800	2273617720	15920	15920	15920	15920	0
98	20240705	182700	2273617720	15920	15920	15920	15920	0
99	20240705	182600	2273617720	15920	15920	15920	15920	0
100	20240705	182500	2273617720	15920	15920	15920	15920	0
101	20240705	182400	2273617720	15920	15920	15920	15920	0
102	20240705	182300	2273617720	15920	15920	15920	15920	0
103	20240705	182200	2273617720	15920	15920	15920	15920	0
104	20240705	182100	2273617720	15920	15920	15920	15920	0
105	20240705	182000	2273617720	15920	15920	15920	15920	0
106	20240705	181900	2273617720	15920	15920	15920	15920	0
107	20240705	181800	2273617720	15920	15920	15920	15920	0
108	20240705	181700	2273617720	15920	15920	15920	15920	0
109	20240705	181600	2273617720	15920	15920	15920	15920	0
110	20240705	181500	2273617720	15920	15920	15920	15920	0
111	20240705	181400	2273617720	15920	15920	15920	15920	0
112	20240705	181300	2273617720	15920	15920	15920	15920	0
113	20240705	181200	2273617720	15920	15920	15920	15920	0
114	20240705	181100	2273617720	15920	15920	15920	15920	0
115	20240705	181000	2273617720	15920	15920	15920	15920	0
116	20240705	180900	2273617720	15920	15920	15920	15920	0
117	20240705	180800	2273617720	15920	15920	15920	15920	0
118	20240705	180700	2273617720	15920	15920	15920	15920	0
119	20240705	180600	2273617720	15920	15920	15920	15920	0
120	20240705	180500	2273617720	15920	15920	15920	15920	0
121	20240705	180400	2273617720	15920	15920	15920	15920	0
122	20240705	180300	2273617720	15920	15920	15920	15920	3372
123	20240705	180200	2273617720	15920	15920	15920	15920	0
124	20240705	180100	2273617720	15920	15920	15920	15920	0
125	20240705	180000	2273617720	15920	15920	15920	15920	0
126	20240705	175900	2273617720	15920	15920	15920	15920	0
127	20240705	175800	2273617720	15920	15920	15920	15920	0
128	20240705	175700	2273617720	15920	15920	15920	15920	0
129	20240705	175600	2273617720	15920	15920	15920	15920	0
130	20240705	175500	2273617720	15920	15920	15920	15920	0
131	20240705	175400	2273617720	15920	15920	15920	15920	0
132	20240705	175300	2273617720	15920	15920	15920	15920	0
133	20240705	175200	2273617720	15920	15920	15920	15920	0
134	20240705	175100	2273617720	15920	15920	15920	15920	0
135	20240705	175000	2273617720	15920	15920	15920	15920	0
136	20240705	174900	2273617720	15920	15920	15920	15920	0
137	20240705	174800	2273617720	15920	15920	15920	15920	0
138	20240705	174700	2273617720	15920	15920	15920	15920	0
139	20240705	174600	2273617720	15920	15920	15920	15920	0
140	20240705	174500	2273617720	15920	15920	15920	15920	0
141	20240705	174400	2273617720	15920	15920	15920	15920	0
142	20240705	174300	2273617720	15920	15920	15920	15920	0
143	20240705	174200	2273617720	15920	15920	15920	15920	0
144	20240705	174100	2273617720	15920	15920	15920	15920	0
145	20240705	174000	2273617720	15920	15920	15920	15920	0
146	20240705	173900	2273617720	15920	15920	15920	15920	0
147	20240705	173800	2273617720	15920	15920	15920	15920	0
148	20240705	173700	2273617720	15920	15920	15920	15920	0
149	20240705	173600	2273617720	15920	15920	15920	15920	0
150	20240705	173500	2273617720	15920	15920	15920	15920	0
151	20240705	173400	2273617720	15920	15920	15920	15920	0
152	20240705	173300	2273617720	15920	15920	15920	15920	3372
153	20240705	173200	2273617720	15920	15920	15920	15920	0
154	20240705	173100	2273617720	15920	15920	15920	15920	0
155	20240705	173000	2273617720	15920	15920	15920	15920	0
156	20240705	172900	2273617720	15920	15920	15920	15920	0
157	20240705	172800	2273617720	15920	15920	15920	15920	0
158	20240705	172700	2273617720	15920	15920	15920	15920	0
159	20240705	172600	2273617720	15920	15920	15920	15920	0
160	20240705	172500	2273617720	15920	15920	15920	15920	0
161	20240705	172400	2273617720	15920	15920	15920	15920	0
162	20240705	172300	2273617720	15920	15920	15920	15920	0
163	20240705	172200	2273617720	15920	15920	15920	15920	0
164	20240705	172100	2273617720	15920	15920	15920	15920	0
165	20240705	172000	2273617720	15920	15920	15920	15920	0
166	20240705	171900	2273617720	15920	15920	15920	15920	0
167	20240705	171800	2273617720	15920	15920	15920	15920	0
168	20240705	171700	2273617720	15920	15920	15920	15920	0
169	20240705	171600	2273617720	15920	15920	15920	15920	0
170	20240705	171500	2273617720	15920	15920	15920	15920	0
171	20240705	171400	2273617720	15920	15920	15920	15920	0
172	20240705	171300	2273617720	15920	15920	15920	15920	0
173	20240705	171200	2273617720	15920	15920	15920	15920	0
174	20240705	171100	2273617720	15920	15920	15920	15920	0
175	20240705	171000	2273617720	15920	15920	15920	15920	0
176	20240705	170900	2273617720	15920	15920	15920	15920	0
177	20240705	170800	2273617720	15920	15920	15920	15920	0
178	20240705	170700	2273617720	15920	15920	15920	15920	0
179	20240705	170600	2273617720	15920	15920	15920	15920	0
180	20240705	170500	2273617720	15920	15920	15920	15920	0
181	20240705	170400	2273617720	15920	15920	15920	15920	0
182	20240705	170300	2273617720	15920	15920	15920	15920	3372
183	20240705	170200	2273617720	15920	15920	15920	15920	0
184	20240705	170100	2273617720	15920	15920	15920	15920	0
185	20240705	170000	2273617720	15920	15920	15920	15920	0
186	20240705	165900	2273617720	15920	15920	15920	15920	0
187	20240705	165800	2273617720	15920	15920	15920	15920	0
188	20240705	165700	2273617720	15920	15920	15920	15920	0
189	20240705	165600	2273617720	15920	15920	15920	15920	0
190	20240705	165500	2273617720	15920	15920	15920	15920	0
191	20240705	165400	2273617720	15920	15920	15920	15920	0
192	20240705	165300	2273617720	15920	15920	15920	15920	0
193	20240705	165200	2273617720	15920	15920	15920	15920	0
194	20240705	165100	2273617720	15920	15920	15920	15920	0
195	20240705	165000	2273617720	15920	15920	15920	15920	0
196	20240705	164900	2273617720	15920	15920	15920	15920	0
197	20240705	164800	2273617720	15920	15920	15920	15920	0
198	20240705	164700	2273617720	15920	15920	15920	15920	0
199	20240705	164600	2273617720	15920	15920	15920	15920	0
200	20240705	164500	2273617720	15920	15920	15920	15920	0
201	20240705	164400	2273617720	15920	15920	15920	15920	0
202	20240705	164300	2273617720	15920	15920	15920	15920	0
203	20240705	164200	2273617720	15920	15920	15920	15920	0
204	20240705	164100	2273617720	15920	15920	15920	15920	0
205	20240705	164000	2273617720	15920	15920	15920	15920	0
206	20240705	163900	2273617720	15920	15920	15920	15920	0
207	20240705	163800	2273617720	15920	15920	15920	15920	0
208	20240705	163700	2273617720	15920	15920	15920	15920	0
209	20240705	163600	2273617720	15920	15920	15920	15920	0
210	20240705	163500	2273617720	15920	15920	15920	15920	0
211	20240705	163400	2273617720	15920	15920	15920	15920	0
212	20240705	163300	2273617720	15920	15920	15920	15920	3372
213	20240705	163200	2273617720	15920	15920	15920	15920	0
214	20240705	163100	2273617720	15920	15920	15920	15920	0
215	20240705	163000	2273617720	15920	15920	15920	15920	0
216	20240705	162900	2273617720	15920	15920	15920	15920	0
217	20240705	162800	2273617720	15920	15920	15920	15920	0
218	20240705	162700	2273617720	15920	15920	15920	15920	0
219	20240705	162600	2273617720	15920	15920	15920	15920	0
220	20240705	162500	2273617720	15920	15920	15920	15920	0
221	20240705	162400	2273617720	15920	15920	15920	15920	0
222	20240705	162300	2273617720	15920	15920	15920	15920	0
223	20240705	162200	2273617720	15920	15920	15920	15920	0
224	20240705	162100	2273617720	15920	15920	15920	15920	0
225	20240705	162000	2273617720	15920	15920	15920	15920	0
226	20240705	161900	2273617720	15920	15920	15920	15920	0
227	20240705	161800	2273617720	15920	15920	15920	15920	0
228	20240705	161700	2273617720	15920	15920	15920	15920	0
229	20240705	161600	2273617720	15920	15920	15920	15920	0
230	20240705	161500	2273617720	15920	15920	15920	15920	0
231	20240705	161400	2273617720	15920	15920	15920	15920	0
232	20240705	161300	2273617720	15920	15920	15920	15920	0
233	20240705	161200	2273617720	15920	15920	15920	15920	0
234	20240705	161100	2273617720	15920	15920	15920	15920	0
235	20240705	161000	2273617720	15920	15920	15920	15920	0
236	20240705	160900	2273617720	15920	15920	15920	15920	0
237	20240705	160800	2273617720	15920	15920	15920	15920	0
238	20240705	160700	2273617720	15920	15920	15920	15920	0
239	20240705	160600	2273617720	15920	15920	15920	15920	0
240	20240705	160500	2273617720	15920	15920	15920	15920	0
241	20240705	160400	2273617720	15920	15920	15920	15920	0
242	20240705	160300	2273617720	15920	15920	15920	15920	3372
243	20240705	160200	2273617720	15920	15920	15920	15920	0
244	20240705	160100	2273617720	15920	15920	15920	15920	0
245	20240705	160000	2273617720	15920	15920	15920	15920	0
246	20240705	155900	2273617720	15920	15920	15920	15920	0
247	20240705	155800	2273617720	15920	15920	15920	15920	0
248	20240705	155700	2273617720	15920	15920	15920	15920	0
249	20240705	155600	2273617720	15920	15920	15920	15920	0
250	20240705	155500	2273617720	15920	15920	15920	15920	0
251	20240705	155400	2273617720	15920	15920	15920	15920	0
252	20240705	155300	2273617720	15920	15920	15920	15920	0
253	20240705	155200	2273617720	15920	15920	15920	15920	0
254	20240705	155100	2273617720	15920	15920	15920	15920	0
255	20240705	155000	2273617720	15920	15920	15920	15920	0
256	20240705	154900	2273617720	15920	15920	15920	15920	0
257	20240705	154800	2273617720	15920	15920	15920	15920	0
258	20240705	154700	2273617720	15920	15920	15920	15920	0
259	20240705	154600	2273617720	15920	15920	15920	15920	0
260	20240705	154500	2273617720	15920	15920	15920	15920	0
261	20240705	154400	2273617720	15920	15920	15920	15920	0
262	20240705	154300	2273617720	15920	15920	15920	15920	0
263	20240705	154200	2273617720	15920	15920	15920	15920	0
264	20240705	154100	2273617720	15920	15920	15920	15920	0
265	20240705	154000	2273617720	15920	15920	15920	15920	0
266	20240705	153900	2273617720	15920	15920	15920	15920	0
267	20240705	153800	2273617720	15920	15920	15920	15920	0
268	20240705	153700	2273617720	15920	15920	15920	15920	0
269	20240705	153600	2273617720	15920	15920	15920	15920	0
270	20240705	153500	2273617720	15920	15920	15920	15920	0
271	20240705	153400	2273617720	15920	15920	15920	15920	0
272	20240705	153300	2273617720	15920	15920	15920	15920	3372
273	20240705	153200	2273617720	15920	15920	15920	15920	0
274	20240705	153100	2273617720	15920	15920	15920	15920	0
275	20240705	153000	2273617720	15920	15920	15920	15920	3372
276	20240705	152900	2219935480	15900	15900	15900	15900	0
277	20240705	152800	2219935480	15900	15900	15900	15900	0
278	20240705	152700	2219935480	15900	15900	15900	15900	0
279	20240705	152600	2219935480	15900	15900	15900	15900	0
280	20240705	152500	2219935480	15900	15900	15900	15900	0
281	20240705	152400	2219935480	15900	15900	15900	15900	0
282	20240705	152300	2219935480	15900	15900	15900	15900	0
283	20240705	152200	2219935480	15900	15900	15900	15900	0
284	20240705	152100	2219935480	15900	15900	15900	15900	0
285	20240705	152000	2219935480	15900	15900	15900	15900	0
286	20240705	151900	2219935480	15900	15890	15900	15890	112
287	20240705	151800	2218154810	15900	15890	15910	15890	472
288	20240705	151700	2210649650	15890	15900	15910	15890	45
289	20240705	151600	2209934150	15900	15900	15900	15900	18
290	20240705	151500	2209647950	15910	15910	15910	15910	554
291	20240705	151400	2200833810	15920	15880	15920	15880	1195
292	20240705	151300	2181822620	15880	15870	15900	15870	201
293	20240705	151200	2178630590	15880	15900	15920	15880	105
294	20240705	151100	2176960340	15900	15900	15900	15900	231
295	20240705	151000	2173287440	15900	15900	15900	15880	352
296	20240705	150900	2167690760	15900	15930	15950	15900	668
297	20240705	150800	2157044960	15890	15890	15930	15890	607
298	20240705	150700	2147390810	15900	15890	15900	15890	106
299	20240705	150600	2145706460	15880	15870	15890	15870	41
300	20240705	150500	2145055540	15860	15870	15900	15860	158
301	20240705	150400	2142545430	15850	15850	15870	15850	60
302	20240705	150300	2141594410	15850	15850	15850	15840	148
303	20240705	150200	2139248990	15840	15850	15850	15840	395
304	20240705	150100	2132991420	15840	15850	15890	15840	281
305	20240705	150000	2128535220	15840	15850	15850	15840	31
306	20240705	145900	2128043980	15840	15840	15850	15840	111
307	20240705	145800	2126284870	15840	15870	15870	15840	461
308	20240705	145700	2118977390	15850	15870	15870	15840	816
309	20240705	145600	2106037930	15870	15870	15890	15870	43
310	20240705	145500	2105355200	15870	15880	15880	15870	25
311	20240705	145400	2104958410	15880	15890	15890	15870	171
312	20240705	145300	2102243460	15870	15880	15890	15870	65
313	20240705	145200	2101211390	15870	15890	15890	15870	149
314	20240705	145100	2098844460	15890	15890	15890	15890	17
315	20240705	145000	2098574330	15890	15870	15890	15870	126
316	20240705	144900	2096574370	15860	15860	15900	15860	197
317	20240705	144800	2093444910	15860	15900	15900	15860	9
318	20240705	144700	2093302130	15860	15860	15860	15860	103
319	20240705	144600	2091668550	15860	15860	15860	15860	70
320	20240705	144500	2090558350	15860	15850	15860	15850	169
321	20240705	144400	2087879010	15850	15860	15860	15850	119
322	20240705	144300	2085992840	15860	15860	15860	15860	11
323	20240705	144200	2085818380	15850	15850	15900	15850	117
324	20240705	144100	2083959430	15840	15840	15850	15840	689
325	20240705	144000	2073039170	15850	15840	15850	15830	192
326	20240705	143900	2069997930	15830	15830	15830	15830	28
327	20240705	143800	2069554690	15830	15830	15830	15830	11
328	20240705	143700	2069380560	15830	15840	15840	15830	48
329	20240705	143600	2068620410	15840	15850	15850	15830	672
330	20240705	143500	2057978010	15850	15840	15850	15840	62
331	20240705	143400	2056995890	15850	15850	15850	15840	77
332	20240705	143300	2055775530	15850	15850	15850	15850	263
333	20240705	143200	2051606980	15870	15850	15870	15850	39
334	20240705	143100	2050988390	15870	15850	15870	15840	1264
335	20240705	143000	2030953970	15860	15860	15860	15860	622
336	20240705	142900	2021089050	15860	15860	15860	15860	46
337	20240705	142800	2020359490	15870	15880	15900	15870	1040
338	20240705	142700	2003840090	15880	15880	15880	15880	17
339	20240705	142600	2003570130	15880	15880	15880	15880	207
340	20240705	142500	2000282970	15880	15880	15880	15880	70
341	20240705	142400	1999171370	15890	15900	15900	15880	115
342	20240705	142300	1997344040	15890	15900	15900	15890	226
343	20240705	142200	1993752350	15890	15890	15900	15890	99
344	20240705	142100	1992179180	15890	15890	15900	15880	539
345	20240705	142000	1983614570	15900	15890	15900	15890	74
346	20240705	141900	1982438620	15900	15890	15900	15890	230
347	20240705	141800	1978783360	15890	15890	15890	15880	126
348	20240705	141700	1976782380	15890	15880	15890	15880	45
349	20240705	141600	1976067510	15890	15880	15890	15880	120
350	20240705	141500	1974161880	15890	15890	15890	15890	55
351	20240705	141400	1973287930	15890	15890	15890	15890	10
352	20240705	141300	1973129030	15900	15900	15900	15890	202
353	20240705	141200	1969917990	15900	15900	15900	15900	34
354	20240705	141100	1969377390	15900	15900	15900	15890	9
355	20240705	141000	1969234320	15890	15890	15890	15890	62
356	20240705	140900	1968249140	15890	15890	15890	15890	1
357	20240705	140800	1968233250	15890	15880	15890	15880	653
358	20240705	140700	1957863580	15880	15880	15880	15880	0
359	20240705	140600	1957863580	15880	15880	15880	15880	213
360	20240705	140500	1954481140	15870	15870	15870	15870	1
361	20240705	140400	1954465270	15870	15880	15880	15870	101
362	20240705	140300	1952862370	15860	15870	15880	15860	1004
363	20240705	140200	1936931090	15880	15880	15880	15880	130
364	20240705	140100	1934866690	15870	15870	15870	15870	407
365	20240705	140000	1928407600	15870	15870	15870	15870	303
366	20240705	135900	1923598990	15870	15870	15870	15870	26
367	20240705	135800	1923186370	15870	15870	15880	15870	40
368	20240705	135700	1922551560	15870	15870	15880	15870	294
369	20240705	135600	1917885560	15860	15860	15860	15860	1
370	20240705	135500	1917869700	15870	15870	15870	15870	63
371	20240705	135400	1916869890	15870	15860	15870	15860	54
372	20240705	135300	1916012970	15870	15860	15870	15860	41
373	20240705	135200	1915362700	15860	15860	15860	15860	104
374	20240705	135100	1913713260	15860	15860	15860	15860	133
375	20240705	135000	1911603880	15860	15860	15860	15860	0
376	20240705	134900	1911603880	15860	15880	15880	15860	526
377	20240705	134800	1903258060	15880	15880	15880	15880	0
378	20240705	134700	1903258060	15880	15880	15880	15880	1
379	20240705	134600	1903242180	15880	15880	15880	15880	0
380	20240705	134500	1903242180	15880	15880	15880	15880	0
381	20240705	134400	1903242180	15880	15880	15880	15880	100
382	20240705	134300	1901654180	15880	15880	15880	15880	10
383	20240705	134200	1901495380	15870	15870	15870	15870	132
384	20240705	134100	1899400540	15870	15880	15880	15870	615
385	20240705	134000	1889639440	15880	15900	15900	15880	228
386	20240705	133900	1886016120	15900	15900	15900	15900	16
387	20240705	133800	1885761720	15910	15900	15910	15900	405
388	20240705	133700	1879319370	15900	15880	15900	15880	86
389	20240705	133600	1877953350	15880	15880	15880	15880	164
390	20240705	133500	1875349030	15880	15880	15880	15880	6
391	20240705	133400	1875253750	15880	15880	15880	15880	139
392	20240705	133300	1873046430	15880	15880	15880	15880	468
393	20240705	133200	1865614590	15880	15890	15890	15880	200
394	20240705	133100	1862438490	15880	15890	15910	15880	1146
395	20240705	133000	1844232610	15890	15890	15900	15890	534
396	20240705	132900	1835747080	15900	15910	15910	15900	302
397	20240705	132800	1830944380	15910	15920	15920	15910	222
398	20240705	132700	1827412340	15920	15920	15930	15920	23
399	20240705	132600	1827046170	15920	15920	15920	15920	49
400	20240705	132500	1826266090	15920	15930	15930	15920	12
401	20240705	132400	1826074940	15930	15930	15930	15930	45
402	20240705	132300	1825358090	15930	15930	15930	15930	10
403	20240705	132200	1825198790	15930	15950	15950	15930	311
404	20240705	132100	1820242280	15960	15960	15960	15960	10
405	20240705	132000	1820082680	15950	15950	15950	15950	13
406	20240705	131900	1819875330	15950	15950	15950	15950	263
407	20240705	131800	1815680480	15950	15950	15960	15950	388
408	20240705	131700	1809491080	15950	15950	15950	15950	63
409	20240705	131600	1808486230	15960	15940	15960	15940	231
410	20240705	131500	1804802090	15960	15960	15960	15940	170
411	20240705	131400	1802090150	15980	15950	15980	15940	126
412	20240705	131300	1800081650	15980	15970	15980	15970	297
413	20240705	131200	1795337460	15940	15950	15950	15940	31
414	20240705	131100	1794843310	15980	15980	15980	15980	11
415	20240705	131000	1794667530	15980	15980	15980	15980	88
416	20240705	130900	1793261290	15980	15980	15980	15980	2
417	20240705	130800	1793229330	15980	15980	15980	15980	17
418	20240705	130700	1792957670	15980	15930	15980	15930	2
419	20240705	130600	1792925760	15930	15930	15930	15930	55
420	20240705	130500	1792049610	15930	15990	15990	15900	4504
421	20240705	130400	1720330300	15990	15990	15990	15990	110
422	20240705	130300	1718571400	15990	15990	16000	15990	302
423	20240705	130200	1713742410	15990	15990	15990	15990	301
424	20240705	130100	1708929420	16000	16000	16000	15980	871
425	20240705	130000	1694999860	16000	15990	16000	15990	1150
426	20240705	125900	1676609810	15980	15980	15980	15980	255
427	20240705	125800	1672534910	15970	15970	15970	15970	203
428	20240705	125700	1669293000	15960	15960	15960	15960	197
429	20240705	125600	1666148880	15960	15960	15960	15960	16
430	20240705	125500	1665893520	15970	15970	15970	15970	207
431	20240705	125400	1662587730	15980	15980	15980	15980	0
432	20240705	125300	1662587730	15980	15980	15980	15980	560
433	20240705	125200	1653638930	15980	15980	15980	15980	195
434	20240705	125100	1650522830	15970	15970	15980	15970	306
435	20240705	125000	1645636000	15960	15970	15970	15960	23
436	20240705	124900	1645268790	15970	15970	15970	15970	51
437	20240705	124800	1644454320	15970	15970	15970	15970	6
438	20240705	124700	1644358500	15970	15980	15980	15970	52
439	20240705	124600	1643528040	15980	15980	15980	15980	4
440	20240705	124500	1643464120	15980	15970	15980	15970	8
441	20240705	124400	1643336340	15970	16000	16000	15970	180
442	20240705	124300	1640458200	16000	15960	16000	15960	561
443	20240705	124200	1631489550	15960	15980	15980	15950	177
444	20240705	124100	1628663650	15980	15980	15980	15980	401
445	20240705	124000	1622255670	15990	15980	15990	15980	222
446	20240705	123900	1618707890	15980	15980	15980	15950	575
447	20240705	123800	1609520890	15990	15990	16000	15990	226
448	20240705	123700	1605907010	15990	15980	15990	15980	53
449	20240705	123600	1605060050	16000	15990	16000	15980	263
450	20240705	123500	1600854610	16000	16000	16000	15990	377
451	20240705	123400	1594822790	15990	15990	15990	15960	1019
452	20240705	123300	1578542810	15990	15970	15990	15970	1643
453	20240705	123200	1552285260	15910	15910	15970	15910	4504
454	20240705	123100	1480437340	15900	15910	15910	15900	200
455	20240705	123000	1477257030	15910	15910	15910	15910	113
456	20240705	122900	1475459200	15910	15910	15910	15910	9
457	20240705	122800	1475316010	15910	15920	15920	15910	69
458	20240705	122700	1474218150	15920	15920	15920	15920	2
459	20240705	122600	1474186310	15920	15920	15920	15920	30
460	20240705	122500	1473708710	15920	15920	15920	15920	0
461	20240705	122400	1473708710	15920	15910	15920	15910	280
462	20240705	122300	1469252660	15900	15900	15900	15900	0
463	20240705	122200	1469252660	15900	15890	15900	15890	384
464	20240705	122100	1463148160	15880	15870	15880	15870	284
465	20240705	122000	1458639860	15870	15870	15870	15870	264
466	20240705	121900	1454450180	15870	15850	15870	15850	13
467	20240705	121800	1454244070	15850	15850	15850	15850	0
468	20240705	121700	1454244070	15850	15850	15850	15850	0
469	20240705	121600	1454244070	15850	15870	15870	15850	263
470	20240705	121500	1450070900	15870	15860	15870	15860	663
471	20240705	121400	1439549720	15860	15850	15860	15850	132
472	20240705	121300	1437456210	15860	15860	15860	15860	1
473	20240705	121200	1437440350	15860	15860	15860	15850	424
474	20240705	121100	1430716710	15870	15880	15880	15870	1043
475	20240705	121000	1414163200	15880	15880	15880	15880	0
476	20240705	120900	1414163200	15880	15870	15880	15870	316
477	20240705	120800	1409148190	15880	15880	15880	15880	2
478	20240705	120700	1409116430	15880	15890	15890	15880	321
479	20240705	120600	1404018800	15890	15890	15890	15890	10
480	20240705	120500	1403859900	15890	15890	15890	15890	31
481	20240705	120400	1403367310	15890	15890	15890	15890	46
482	20240705	120300	1402636370	15890	15900	15900	15890	254
483	20240705	120200	1398600280	15900	15910	15910	15900	178
484	20240705	120100	1395769570	15910	15930	15940	15910	503
485	20240705	120000	1387755980	15920	15920	15920	15910	459
486	20240705	115900	1380448720	15910	15910	15910	15910	161
487	20240705	115800	1377887210	15910	15880	15910	15880	2706
488	20240705	115700	1334889460	15880	15890	15890	15880	300
489	20240705	115600	1330124860	15890	15890	15890	15890	155
490	20240705	115500	1327661910	15890	15890	15900	15890	160
491	20240705	115400	1325118510	15890	15880	15900	15880	746
492	20240705	115300	1313259770	15890	15890	15890	15890	103
493	20240705	115200	1311623100	15890	15890	15890	15890	115
494	20240705	115100	1309795750	15880	15870	15880	15870	418
495	20240705	115000	1303159150	15860	15860	15860	15860	100
496	20240705	114900	1301573150	15860	15860	15860	15860	149
497	20240705	114800	1299210010	15860	15860	15860	15860	29
498	20240705	114700	1298750070	15870	15870	15870	15870	5
499	20240705	114600	1298670720	15870	15860	15870	15860	210
500	20240705	114500	1295339930	15870	15870	15870	15870	0
501	20240705	114400	1295339930	15870	15860	15870	15850	152
502	20240705	114300	1292930520	15860	15860	15860	15860	36
503	20240705	114200	1292359560	15860	15850	15860	15850	4
504	20240705	114100	1292296130	15850	15850	15850	15850	36
505	20240705	114000	1291725530	15850	15850	15850	15850	15
506	20240705	113900	1291487780	15860	15860	15860	15860	20
507	20240705	113800	1291170580	15860	15860	15860	15860	0
508	20240705	113700	1291170580	15860	15860	15860	15860	4
509	20240705	113600	1291107140	15850	15850	15850	15850	144
510	20240705	113500	1288824740	15840	15830	15840	15830	222
511	20240705	113400	1285308360	15820	15830	15830	15820	266
512	20240705	113300	1281098220	15840	15840	15840	15840	0
513	20240705	113200	1281098220	15840	15840	15840	15840	50
514	20240705	113100	1280306220	15840	15840	15840	15840	57
515	20240705	113000	1279403340	15840	15830	15840	15830	870
516	20240705	112900	1265626900	15830	15830	15830	15830	0
517	20240705	112800	1265626900	15830	15830	15830	15830	0
518	20240705	112700	1265626900	15830	15830	15830	15830	10
519	20240705	112600	1265468600	15820	15820	15820	15820	160
520	20240705	112500	1262937400	15820	15820	15820	15820	0
521	20240705	112400	1262937400	15820	15820	15820	15820	10
522	20240705	112300	1262779200	15840	15840	15840	15840	0
523	20240705	112200	1262779200	15840	15820	15840	15820	2
524	20240705	112100	1262747540	15820	15840	15840	15820	400
525	20240705	112000	1256413520	15840	15840	15840	15840	2
526	20240705	111900	1256381840	15840	15820	15840	15820	102
527	20240705	111800	1254766180	15820	15820	15820	15820	0
528	20240705	111700	1254766180	15820	15820	15820	15820	0
529	20240705	111600	1254766180	15820	15820	15820	15820	900
530	20240705	111500	1240528180	15830	15830	15830	15820	770
531	20240705	111400	1228339270	15830	15830	15830	15830	110
532	20240705	111300	1226597970	15830	15830	15830	15830	0
533	20240705	111200	1226597970	15830	15830	15830	15830	60
534	20240705	111100	1225648170	15830	15840	15840	15830	48
535	20240705	111000	1224888250	15840	15840	15840	15840	29
536	20240705	110900	1224428890	15840	15840	15840	15840	0
537	20240705	110800	1224428890	15840	15840	15840	15840	8
538	20240705	110700	1224302170	15840	15840	15840	15840	20
539	20240705	110600	1223985370	15810	15820	15820	15810	209
540	20240705	110500	1220679170	15810	15810	15810	15810	19
541	20240705	110400	1220378780	15800	15800	15800	15800	0
542	20240705	110300	1220378780	15800	15830	15830	15800	793
543	20240705	110200	1207840720	15830	15830	15830	15830	2
544	20240705	110100	1207809060	15830	15820	15830	15820	10
545	20240705	110000	1207650850	15820	15820	15820	15820	99
546	20240705	105900	1206084670	15820	15820	15820	15820	370
547	20240705	105800	1200231270	15810	15810	15810	15810	52
548	20240705	105700	1199409150	15810	15810	15810	15810	4
549	20240705	105600	1199345910	15810	15810	15810	15810	20
550	20240705	105500	1199029710	15800	15800	15800	15800	1
551	20240705	105400	1199013910	15800	15800	15800	15750	655
552	20240705	105300	1188686170	15820	15820	15820	15820	0
553	20240705	105200	1188686170	15820	15820	15820	15820	25
554	20240705	105100	1188290670	15800	15800	15800	15800	100
555	20240705	105000	1186710670	15810	15810	15810	15810	0
556	20240705	104900	1186710670	15810	15790	15820	15760	650
557	20240705	104800	1176449960	15760	15760	15760	15760	294
558	20240705	104700	1171816520	15770	15780	15780	15770	460
559	20240705	104600	1164558480	15780	15790	15790	15780	51
560	20240705	104500	1163753690	15790	15800	15800	15790	206
561	20240705	104400	1160500720	15800	15790	15800	15790	11
562	20240705	104300	1160327020	15790	15790	15790	15790	405
563	20240705	104200	1153932070	15780	15780	15780	15780	153
564	20240705	104100	1151517730	15780	15790	15790	15780	303
565	20240705	104000	1146733380	15790	15790	15800	15790	1011
566	20240705	103900	1130769530	15790	15790	15790	15790	41
567	20240705	103800	1130122140	15800	15810	15830	15800	128
568	20240705	103700	1128097450	15800	15810	15810	15800	186
569	20240705	103600	1125157890	15810	15810	15810	15810	283
570	20240705	103500	1120683660	15810	15800	15810	15800	173
571	20240705	103400	1117949030	15800	15800	15800	15800	364
572	20240705	103300	1112197830	15810	15820	15820	15810	176
573	20240705	103200	1109415240	15820	15820	15820	15810	131
574	20240705	103100	1107343820	15820	15820	15830	15820	63
575	20240705	103000	1106346940	15830	15830	15830	15830	7
576	20240705	102900	1106236130	15830	15890	15890	15830	1985
577	20240705	102800	1074777910	15890	15870	15890	15870	164
578	20240705	102700	1072175090	15890	15890	15890	15890	10
579	20240705	102600	1072016190	15890	15880	15890	15880	370
580	20240705	102500	1066137040	15880	15860	15880	15860	347
581	20240705	102400	1060627690	15850	15860	15860	15850	59
582	20240705	102300	1059692390	15860	15860	15860	15860	500
583	20240705	102200	1051762390	15870	15870	15870	15870	86
584	20240705	102100	1050397570	15870	15870	15880	15870	170
585	20240705	102000	1047698490	15870	15870	15880	15870	258
586	20240705	101900	1043603970	15860	15850	15860	15850	2686
587	20240705	101800	1001030720	15840	15850	15850	15830	249
588	20240705	101700	997087920	15850	15850	15850	15820	1166
589	20240705	101600	978608270	15850	15850	15850	15850	146
590	20240705	101500	976294170	15820	15820	15820	15820	160
591	20240705	101400	973762970	15820	15850	15850	15800	1204
592	20240705	101300	954723160	15850	15850	15850	15840	616
593	20240705	101200	944964200	15850	15850	15850	15850	335
594	20240705	101100	939654450	15860	15850	15860	15850	106
595	20240705	101000	937974200	15850	15850	15850	15850	31
596	20240705	100900	937482850	15860	15850	15860	15850	256
597	20240705	100800	933425120	15860	15870	15870	15850	388
598	20240705	100700	927270160	15880	15890	15890	15880	939
599	20240705	100600	912358590	15880	15920	15920	15880	4424
600	20240705	100500	841995780	15910	15920	15920	15910	150
601	20240705	100400	839607900	15920	15910	15920	15910	924
602	20240705	100300	824900220	15910	15910	15920	15910	600
603	20240705	100200	815354120	15920	15920	15920	15910	155
604	20240705	100100	812886860	15930	15940	15940	15930	359
605	20240705	100000	807164630	15940	15930	15940	15930	354
606	20240705	095900	801523450	15910	15920	15920	15900	602
607	20240705	095800	791944580	15920	15920	15930	15920	124
608	20240705	095700	789970450	15920	15900	15920	15900	1014
609	20240705	095600	773839440	15910	15940	15940	15910	67
610	20240705	095500	772772630	15940	15930	15940	15930	335
611	20240705	095400	767432930	15930	15970	15970	15930	783
612	20240705	095300	754941110	15970	15950	15970	15950	844
613	20240705	095200	741467930	15960	15950	15960	15950	922
614	20240705	095100	726756180	15950	15920	15950	15920	2693
615	20240705	095000	683826530	15920	15900	15920	15900	3366
616	20240705	094900	630286470	15890	15860	15890	15860	957
617	20240705	094800	615086310	15860	15860	15870	15860	246
618	20240705	094700	611182620	15870	15870	15870	15860	64
619	20240705	094600	610167480	15870	15870	15870	15870	100
620	20240705	094500	608580480	15870	15870	15870	15870	193
621	20240705	094400	605517570	15880	15880	15880	15880	18
622	20240705	094300	605231730	15870	15870	15870	15860	148
623	20240705	094200	602882980	15870	15890	15890	15870	270
624	20240705	094100	598595860	15890	15890	15890	15880	168
625	20240705	094000	595926390	15890	15890	15890	15890	7
626	20240705	093900	595815160	15890	15890	15890	15890	21
627	20240705	093800	595481470	15900	15890	15900	15880	610
628	20240705	093700	585791760	15890	15850	15890	15850	1073
629	20240705	093600	568770570	15860	15860	15880	15850	690
630	20240705	093500	557826050	15860	15870	15870	15860	330
631	20240705	093400	552589440	15880	15890	15890	15880	821
632	20240705	093300	539544630	15900	15910	15910	15890	470
633	20240705	093200	532071480	15900	15890	15910	15890	920
634	20240705	093100	517448610	15890	15890	15890	15870	810
635	20240705	093000	504580620	15870	15890	15900	15870	1311
636	20240705	092900	483747770	15900	15910	15910	15880	2115
637	20240705	092800	450106620	15920	15900	15920	15900	1213
638	20240705	092700	430807090	15900	15810	15900	15810	5143
639	20240705	092600	349290830	15810	15800	15810	15800	123
640	20240705	092500	347347200	15800	15810	15810	15800	183
641	20240705	092400	344454080	15800	15770	15800	15770	1634
642	20240705	092300	318643970	15770	15770	15770	15770	117
643	20240705	092200	316798880	15760	15750	15760	15750	157
644	20240705	092100	314325620	15750	15760	15770	15750	122
645	20240705	092000	312403390	15770	15740	15770	15740	657
646	20240705	091900	302055900	15750	15750	15750	15750	156
647	20240705	091800	299598900	15780	15780	15790	15780	370
648	20240705	091700	293760160	15780	15740	15780	15740	34
649	20240705	091600	293224160	15800	15790	15800	15780	400
650	20240705	091500	286907480	15790	15780	15790	15720	703
651	20240705	091400	275831290	15790	15790	15790	15780	327
652	20240705	091300	270667970	15790	15820	15820	15760	838
653	20240705	091200	257437100	15820	15820	15830	15800	1840
654	20240705	091100	228326150	15820	15760	15820	15760	2311
655	20240705	091000	191831360	15760	15730	15760	15730	2724
656	20240705	090900	148935150	15730	15720	15740	15720	1666
657	20240705	090800	122733380	15720	15660	15720	15660	1058
658	20240705	090700	106139360	15650	15640	15650	15640	998
659	20240705	090600	90521780	15640	15650	15660	15630	437
660	20240705	090500	83685100	15560	15560	15660	15550	2771
661	20240705	090400	40487520	15560	15580	15590	15550	97
662	20240705	090300	38977100	15550	15550	15550	15540	323
663	20240705	090200	33955450	15540	15600	15600	15540	335
664	20240705	090100	28745570	15600	15600	15600	15600	81
665	20240705	090000	27481970	15540	15540	15540	15510	1769