KissMeData/036220/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192200	1648287200	16110	16110	16110	16110	1001
3	20240704	192100	1648287200	16110	16110	16110	16110	0
4	20240704	192000	1648287200	16110	16110	16110	16110	0
5	20240704	191900	1648287200	16110	16110	16110	16110	0
6	20240704	191800	1648287200	16110	16110	16110	16110	0
7	20240704	191700	1648287200	16110	16110	16110	16110	0
8	20240704	191600	1648287200	16110	16110	16110	16110	0
9	20240704	191500	1648287200	16110	16110	16110	16110	0
10	20240704	191400	1648287200	16110	16110	16110	16110	0
11	20240704	191300	1648287200	16110	16110	16110	16110	0
12	20240704	191200	1648287200	16110	16110	16110	16110	0
13	20240704	191100	1648287200	16110	16110	16110	16110	0
14	20240704	191000	1648287200	16110	16110	16110	16110	0
15	20240704	190900	1648287200	16110	16110	16110	16110	0
16	20240704	190800	1648287200	16110	16110	16110	16110	0
17	20240704	190700	1648287200	16110	16110	16110	16110	0
18	20240704	190600	1648287200	16110	16110	16110	16110	0
19	20240704	190500	1648287200	16110	16110	16110	16110	0
20	20240704	190400	1648287200	16110	16110	16110	16110	0
21	20240704	190300	1648287200	16110	16110	16110	16110	0
22	20240704	190200	1648287200	16110	16110	16110	16110	0
23	20240704	190100	1648287200	16110	16110	16110	16110	0
24	20240704	190000	1648287200	16110	16110	16110	16110	0
25	20240704	185900	1648287200	16110	16110	16110	16110	0
26	20240704	185800	1648287200	16110	16110	16110	16110	0
27	20240704	185700	1648287200	16110	16110	16110	16110	0
28	20240704	185600	1648287200	16110	16110	16110	16110	0
29	20240704	185500	1648287200	16110	16110	16110	16110	0
30	20240704	185400	1648287200	16110	16110	16110	16110	0
31	20240704	185300	1648287200	16110	16110	16110	16110	0
32	20240704	185200	1648287200	16110	16110	16110	16110	1001
33	20240704	185100	1648287200	16110	16110	16110	16110	0
34	20240704	185000	1648287200	16110	16110	16110	16110	0
35	20240704	184900	1648287200	16110	16110	16110	16110	0
36	20240704	184800	1648287200	16110	16110	16110	16110	0
37	20240704	184700	1648287200	16110	16110	16110	16110	0
38	20240704	184600	1648287200	16110	16110	16110	16110	0
39	20240704	184500	1648287200	16110	16110	16110	16110	0
40	20240704	184400	1648287200	16110	16110	16110	16110	0
41	20240704	184300	1648287200	16110	16110	16110	16110	0
42	20240704	184200	1648287200	16110	16110	16110	16110	0
43	20240704	184100	1648287200	16110	16110	16110	16110	0
44	20240704	184000	1648287200	16110	16110	16110	16110	0
45	20240704	183900	1648287200	16110	16110	16110	16110	0
46	20240704	183800	1648287200	16110	16110	16110	16110	0
47	20240704	183700	1648287200	16110	16110	16110	16110	0
48	20240704	183600	1648287200	16110	16110	16110	16110	0
49	20240704	183500	1648287200	16110	16110	16110	16110	0
50	20240704	183400	1648287200	16110	16110	16110	16110	0
51	20240704	183300	1648287200	16110	16110	16110	16110	0
52	20240704	183200	1648287200	16110	16110	16110	16110	0
53	20240704	183100	1648287200	16110	16110	16110	16110	0
54	20240704	183000	1648287200	16110	16110	16110	16110	0
55	20240704	182900	1648287200	16110	16110	16110	16110	0
56	20240704	182800	1648287200	16110	16110	16110	16110	0
57	20240704	182700	1648287200	16110	16110	16110	16110	0
58	20240704	182600	1648287200	16110	16110	16110	16110	0
59	20240704	182500	1648287200	16110	16110	16110	16110	0
60	20240704	182400	1648287200	16110	16110	16110	16110	0
61	20240704	182300	1648287200	16110	16110	16110	16110	0
62	20240704	182200	1648287200	16110	16110	16110	16110	1001
63	20240704	182100	1648287200	16110	16110	16110	16110	0
64	20240704	182000	1648287200	16110	16110	16110	16110	0
65	20240704	181900	1648287200	16110	16110	16110	16110	0
66	20240704	181800	1648287200	16110	16110	16110	16110	0
67	20240704	181700	1648287200	16110	16110	16110	16110	0
68	20240704	181600	1648287200	16110	16110	16110	16110	0
69	20240704	181500	1648287200	16110	16110	16110	16110	0
70	20240704	181400	1648287200	16110	16110	16110	16110	0
71	20240704	181300	1648287200	16110	16110	16110	16110	0
72	20240704	181200	1648287200	16110	16110	16110	16110	0
73	20240704	181100	1648287200	16110	16110	16110	16110	0
74	20240704	181000	1648287200	16110	16110	16110	16110	0
75	20240704	180900	1648287200	16110	16110	16110	16110	0
76	20240704	180800	1648287200	16110	16110	16110	16110	0
77	20240704	180700	1648287200	16110	16110	16110	16110	0
78	20240704	180600	1648287200	16110	16110	16110	16110	0
79	20240704	180500	1648287200	16110	16110	16110	16110	0
80	20240704	180400	1648287200	16110	16110	16110	16110	0
81	20240704	180300	1648287200	16110	16110	16110	16110	0
82	20240704	180200	1648287200	16110	16110	16110	16110	0
83	20240704	180100	1648287200	16110	16110	16110	16110	0
84	20240704	180000	1648287200	16110	16110	16110	16110	0
85	20240704	175900	1648287200	16110	16110	16110	16110	0
86	20240704	175800	1648287200	16110	16110	16110	16110	0
87	20240704	175700	1648287200	16110	16110	16110	16110	0
88	20240704	175600	1648287200	16110	16110	16110	16110	0
89	20240704	175500	1648287200	16110	16110	16110	16110	0
90	20240704	175400	1648287200	16110	16110	16110	16110	0
91	20240704	175300	1648287200	16110	16110	16110	16110	0
92	20240704	175200	1648287200	16110	16110	16110	16110	1001
93	20240704	175100	1648287200	16110	16110	16110	16110	0
94	20240704	175000	1648287200	16110	16110	16110	16110	0
95	20240704	174900	1648287200	16110	16110	16110	16110	0
96	20240704	174800	1648287200	16110	16110	16110	16110	0
97	20240704	174700	1648287200	16110	16110	16110	16110	0
98	20240704	174600	1648287200	16110	16110	16110	16110	0
99	20240704	174500	1648287200	16110	16110	16110	16110	0
100	20240704	174400	1648287200	16110	16110	16110	16110	0
101	20240704	174300	1648287200	16110	16110	16110	16110	0
102	20240704	174200	1648287200	16110	16110	16110	16110	0
103	20240704	174100	1648287200	16110	16110	16110	16110	0
104	20240704	174000	1648287200	16110	16110	16110	16110	0
105	20240704	173900	1648287200	16110	16110	16110	16110	0
106	20240704	173800	1648287200	16110	16110	16110	16110	0
107	20240704	173700	1648287200	16110	16110	16110	16110	0
108	20240704	173600	1648287200	16110	16110	16110	16110	0
109	20240704	173500	1648287200	16110	16110	16110	16110	0
110	20240704	173400	1648287200	16110	16110	16110	16110	0
111	20240704	173300	1648287200	16110	16110	16110	16110	0
112	20240704	173200	1648287200	16110	16110	16110	16110	0
113	20240704	173100	1648287200	16110	16110	16110	16110	0
114	20240704	173000	1648287200	16110	16110	16110	16110	0
115	20240704	172900	1648287200	16110	16110	16110	16110	0
116	20240704	172800	1648287200	16110	16110	16110	16110	0
117	20240704	172700	1648287200	16110	16110	16110	16110	0
118	20240704	172600	1648287200	16110	16110	16110	16110	0
119	20240704	172500	1648287200	16110	16110	16110	16110	0
120	20240704	172400	1648287200	16110	16110	16110	16110	0
121	20240704	172300	1648287200	16110	16110	16110	16110	0
122	20240704	172200	1648287200	16110	16110	16110	16110	1001
123	20240704	172100	1648287200	16110	16110	16110	16110	0
124	20240704	172000	1648287200	16110	16110	16110	16110	0
125	20240704	171900	1648287200	16110	16110	16110	16110	0
126	20240704	171800	1648287200	16110	16110	16110	16110	0
127	20240704	171700	1648287200	16110	16110	16110	16110	0
128	20240704	171600	1648287200	16110	16110	16110	16110	0
129	20240704	171500	1648287200	16110	16110	16110	16110	0
130	20240704	171400	1648287200	16110	16110	16110	16110	0
131	20240704	171300	1648287200	16110	16110	16110	16110	0
132	20240704	171200	1648287200	16110	16110	16110	16110	0
133	20240704	171100	1648287200	16110	16110	16110	16110	0
134	20240704	171000	1648287200	16110	16110	16110	16110	0
135	20240704	170900	1648287200	16110	16110	16110	16110	0
136	20240704	170800	1648287200	16110	16110	16110	16110	0
137	20240704	170700	1648287200	16110	16110	16110	16110	0
138	20240704	170600	1648287200	16110	16110	16110	16110	0
139	20240704	170500	1648287200	16110	16110	16110	16110	0
140	20240704	170400	1648287200	16110	16110	16110	16110	0
141	20240704	170300	1648287200	16110	16110	16110	16110	0
142	20240704	170200	1648287200	16110	16110	16110	16110	0
143	20240704	170100	1648287200	16110	16110	16110	16110	0
144	20240704	170000	1648287200	16110	16110	16110	16110	0
145	20240704	165900	1648287200	16110	16110	16110	16110	0
146	20240704	165800	1648287200	16110	16110	16110	16110	0
147	20240704	165700	1648287200	16110	16110	16110	16110	0
148	20240704	165600	1648287200	16110	16110	16110	16110	0
149	20240704	165500	1648287200	16110	16110	16110	16110	0
150	20240704	165400	1648287200	16110	16110	16110	16110	0
151	20240704	165300	1648287200	16110	16110	16110	16110	0
152	20240704	165200	1648287200	16110	16110	16110	16110	1001
153	20240704	165100	1648287200	16110	16110	16110	16110	0
154	20240704	165000	1648287200	16110	16110	16110	16110	0
155	20240704	164900	1648287200	16110	16110	16110	16110	0
156	20240704	164800	1648287200	16110	16110	16110	16110	0
157	20240704	164700	1648287200	16110	16110	16110	16110	0
158	20240704	164600	1648287200	16110	16110	16110	16110	0
159	20240704	164500	1648287200	16110	16110	16110	16110	0
160	20240704	164400	1648287200	16110	16110	16110	16110	0
161	20240704	164300	1648287200	16110	16110	16110	16110	0
162	20240704	164200	1648287200	16110	16110	16110	16110	0
163	20240704	164100	1648287200	16110	16110	16110	16110	0
164	20240704	164000	1648287200	16110	16110	16110	16110	0
165	20240704	163900	1648287200	16110	16110	16110	16110	0
166	20240704	163800	1648287200	16110	16110	16110	16110	0
167	20240704	163700	1648287200	16110	16110	16110	16110	0
168	20240704	163600	1648287200	16110	16110	16110	16110	0
169	20240704	163500	1648287200	16110	16110	16110	16110	0
170	20240704	163400	1648287200	16110	16110	16110	16110	0
171	20240704	163300	1648287200	16110	16110	16110	16110	0
172	20240704	163200	1648287200	16110	16110	16110	16110	0
173	20240704	163100	1648287200	16110	16110	16110	16110	0
174	20240704	163000	1648287200	16110	16110	16110	16110	0
175	20240704	162900	1648287200	16110	16110	16110	16110	0
176	20240704	162800	1648287200	16110	16110	16110	16110	0
177	20240704	162700	1648287200	16110	16110	16110	16110	0
178	20240704	162600	1648287200	16110	16110	16110	16110	0
179	20240704	162500	1648287200	16110	16110	16110	16110	0
180	20240704	162400	1648287200	16110	16110	16110	16110	0
181	20240704	162300	1648287200	16110	16110	16110	16110	0
182	20240704	162200	1648287200	16110	16110	16110	16110	1001
183	20240704	162100	1648287200	16110	16110	16110	16110	0
184	20240704	162000	1648287200	16110	16110	16110	16110	0
185	20240704	161900	1648287200	16110	16110	16110	16110	0
186	20240704	161800	1648287200	16110	16110	16110	16110	0
187	20240704	161700	1648287200	16110	16110	16110	16110	0
188	20240704	161600	1648287200	16110	16110	16110	16110	0
189	20240704	161500	1648287200	16110	16110	16110	16110	0
190	20240704	161400	1648287200	16110	16110	16110	16110	0
191	20240704	161300	1648287200	16110	16110	16110	16110	0
192	20240704	161200	1648287200	16110	16110	16110	16110	0
193	20240704	161100	1648287200	16110	16110	16110	16110	0
194	20240704	161000	1648287200	16110	16110	16110	16110	0
195	20240704	160900	1648287200	16110	16110	16110	16110	0
196	20240704	160800	1648287200	16110	16110	16110	16110	0
197	20240704	160700	1648287200	16110	16110	16110	16110	0
198	20240704	160600	1648287200	16110	16110	16110	16110	0
199	20240704	160500	1648287200	16110	16110	16110	16110	0
200	20240704	160400	1648287200	16110	16110	16110	16110	0
201	20240704	160300	1648287200	16110	16110	16110	16110	0
202	20240704	160200	1648287200	16110	16110	16110	16110	0
203	20240704	160100	1648287200	16110	16110	16110	16110	0
204	20240704	160000	1648287200	16110	16110	16110	16110	0
205	20240704	155900	1648287200	16110	16110	16110	16110	0
206	20240704	155800	1648287200	16110	16110	16110	16110	0
207	20240704	155700	1648287200	16110	16110	16110	16110	0
208	20240704	155600	1648287200	16110	16110	16110	16110	0
209	20240704	155500	1648287200	16110	16110	16110	16110	0
210	20240704	155400	1648287200	16110	16110	16110	16110	0
211	20240704	155300	1648287200	16110	16110	16110	16110	0
212	20240704	155200	1648287200	16110	16110	16110	16110	1001
213	20240704	155100	1648287200	16110	16110	16110	16110	0
214	20240704	155000	1648287200	16110	16110	16110	16110	0
215	20240704	154900	1648287200	16110	16110	16110	16110	0
216	20240704	154800	1648287200	16110	16110	16110	16110	0
217	20240704	154700	1648287200	16110	16110	16110	16110	0
218	20240704	154600	1648287200	16110	16110	16110	16110	0
219	20240704	154500	1648287200	16110	16110	16110	16110	0
220	20240704	154400	1648287200	16110	16110	16110	16110	0
221	20240704	154300	1648287200	16110	16110	16110	16110	0
222	20240704	154200	1648287200	16110	16110	16110	16110	0
223	20240704	154100	1648287200	16110	16110	16110	16110	0
224	20240704	154000	1648287200	16110	16110	16110	16110	0
225	20240704	153900	1648287200	16110	16110	16110	16110	0
226	20240704	153800	1648287200	16110	16110	16110	16110	0
227	20240704	153700	1648287200	16110	16110	16110	16110	0
228	20240704	153600	1648287200	16110	16110	16110	16110	0
229	20240704	153500	1648287200	16110	16110	16110	16110	0
230	20240704	153400	1648287200	16110	16110	16110	16110	0
231	20240704	153300	1648287200	16110	16110	16110	16110	0
232	20240704	153200	1648287200	16110	16110	16110	16110	0
233	20240704	153100	1648287200	16110	16110	16110	16110	0
234	20240704	153000	1648287200	16110	16110	16110	16110	1001
235	20240704	152900	1632161090	16100	16100	16100	16100	0
236	20240704	152800	1632161090	16100	16100	16100	16100	0
237	20240704	152700	1632161090	16100	16100	16100	16100	0
238	20240704	152600	1632161090	16100	16100	16100	16100	0
239	20240704	152500	1632161090	16100	16100	16100	16100	0
240	20240704	152400	1632161090	16100	16100	16100	16100	0
241	20240704	152300	1632161090	16100	16100	16100	16100	0
242	20240704	152200	1632161090	16100	16100	16100	16100	0
243	20240704	152100	1632161090	16100	16100	16100	16100	0
244	20240704	152000	1632161090	16100	16100	16100	16100	0
245	20240704	151900	1632161090	16100	16120	16130	16100	3445
246	20240704	151800	1576692490	16090	16100	16130	16090	227
247	20240704	151700	1573038810	16120	16100	16120	16100	43
248	20240704	151600	1572346330	16100	16100	16100	16090	810
249	20240704	151500	1559305510	16100	16100	16130	16100	219
250	20240704	151400	1555776080	16130	16130	16130	16130	10
251	20240704	151300	1555614780	16130	16130	16130	16130	8
252	20240704	151200	1555485740	16130	16130	16130	16130	10
253	20240704	151100	1555324440	16130	16100	16130	16100	218
254	20240704	151000	1551811760	16100	16100	16100	16100	34
255	20240704	150900	1551264360	16100	16090	16100	16090	145
256	20240704	150800	1548929900	16080	16070	16080	16070	314
257	20240704	150700	1543882840	16070	16080	16080	16060	25
258	20240704	150600	1543481060	16080	16040	16080	16040	924
259	20240704	150500	1528650680	16040	16050	16050	16040	31
260	20240704	150400	1528153340	16050	16040	16050	16040	13
261	20240704	150300	1527944740	16040	16050	16050	16040	15
262	20240704	150200	1527704030	16040	16030	16040	16030	43
263	20240704	150100	1527014350	16030	16030	16030	16030	8
264	20240704	150000	1526886110	16030	16020	16050	16020	26
265	20240704	145900	1526469140	15980	15980	15980	15980	0
266	20240704	145800	1526469140	15980	16020	16030	15980	377
267	20240704	145700	1520429990	16010	15980	16010	15980	625
268	20240704	145600	1510434080	15980	15980	15980	15980	62
269	20240704	145500	1509443320	15990	15980	15990	15980	41
270	20240704	145400	1508787820	15980	15980	15980	15940	61
271	20240704	145300	1507814550	15970	15980	15980	15970	11
272	20240704	145200	1507638780	15950	15980	15980	15950	159
273	20240704	145100	1505102310	15980	15980	15980	15980	8
274	20240704	145000	1504974470	15980	15980	15980	15980	12
275	20240704	144900	1504782710	15970	15970	15970	15970	90
276	20240704	144800	1503345410	15970	15980	15990	15970	192
277	20240704	144700	1500276930	15980	15970	15980	15960	154
278	20240704	144600	1497818220	15980	15980	15980	15980	10
279	20240704	144500	1497658420	15980	16000	16000	15980	23
280	20240704	144400	1497290680	16000	16000	16000	16000	104
281	20240704	144300	1495626680	16000	16000	16000	16000	4
282	20240704	144200	1495562680	16000	16000	16000	16000	5
283	20240704	144100	1495482680	16000	16000	16000	16000	10
284	20240704	144000	1495322680	15990	16000	16000	15990	10
285	20240704	143900	1495162700	16000	16000	16000	16000	11
286	20240704	143800	1494986700	16000	16000	16000	16000	5
287	20240704	143700	1494906700	16000	16000	16000	16000	11
288	20240704	143600	1494730700	16000	15990	16000	15990	12
289	20240704	143500	1494538760	15990	15990	15990	15990	14
290	20240704	143400	1494314900	15950	15950	15950	15950	276
291	20240704	143300	1489912700	15930	15950	15950	15930	112
292	20240704	143200	1488127510	15950	15950	15950	15940	317
293	20240704	143100	1483071370	15960	15990	15990	15960	28
294	20240704	143000	1482624430	15990	15990	15990	15990	4
295	20240704	142900	1482560470	15990	15990	15990	15990	2
296	20240704	142800	1482528490	15990	15990	15990	15990	13
297	20240704	142700	1482320620	15980	15980	15980	15980	2
298	20240704	142600	1482288660	15970	15960	15970	15960	7
299	20240704	142500	1482176900	15960	15950	15960	15950	31
300	20240704	142400	1481682390	15950	15950	15950	15940	45
301	20240704	142300	1480964930	15940	15950	15950	15940	48
302	20240704	142200	1480199350	15950	15970	15970	15950	124
303	20240704	142100	1478221220	15990	16010	16010	15990	1721
304	20240704	142000	1450687090	16020	16020	16020	16020	138
305	20240704	141900	1448476330	16020	16020	16020	16020	60
306	20240704	141800	1447515130	16010	16010	16010	16010	0
307	20240704	141700	1447515130	16010	16010	16010	16010	65
308	20240704	141600	1446474480	16010	16010	16010	16010	358
309	20240704	141500	1440742900	16020	16020	16020	16020	58
310	20240704	141400	1439813740	16030	16030	16030	16030	0
311	20240704	141300	1439813740	16030	16030	16030	16030	0
312	20240704	141200	1439813740	16030	16030	16030	16030	1
313	20240704	141100	1439797710	16040	16040	16040	16040	0
314	20240704	141000	1439797710	16040	16040	16040	16040	0
315	20240704	140900	1439797710	16040	16040	16040	16040	0
316	20240704	140800	1439797710	16040	16040	16040	16040	2
317	20240704	140700	1439765630	16010	16010	16010	16010	0
318	20240704	140600	1439765630	16010	16040	16040	16010	322
319	20240704	140500	1434610380	16040	16040	16040	16040	0
320	20240704	140400	1434610380	16040	16010	16040	16010	25
321	20240704	140300	1434210100	16010	16010	16010	16010	18
322	20240704	140200	1433921920	16010	16040	16040	16010	101
323	20240704	140100	1432301910	16040	16030	16040	16030	518
324	20240704	140000	1423995850	16030	16030	16030	16030	0
325	20240704	135900	1423995850	16030	16030	16030	16030	0
326	20240704	135800	1423995850	16030	16030	16030	16030	11
327	20240704	135700	1423819520	16030	16010	16030	16010	2
328	20240704	135600	1423787480	16010	16010	16010	16010	0
329	20240704	135500	1423787480	16010	16010	16010	16010	9
330	20240704	135400	1423643390	16010	16010	16010	16010	0
331	20240704	135300	1423643390	16010	16010	16010	16010	79
332	20240704	135200	1422378600	16010	16010	16010	16010	2
333	20240704	135100	1422346580	16010	16010	16010	16010	1
334	20240704	135000	1422330570	16010	16010	16010	16010	588
335	20240704	134900	1412916690	16010	16020	16020	16010	442
336	20240704	134800	1405838850	16020	16020	16020	16020	292
337	20240704	134700	1401161010	16030	16040	16040	16030	83
338	20240704	134600	1399830510	16040	16050	16050	16040	26
339	20240704	134500	1399413460	16040	16040	16040	16040	10
340	20240704	134400	1399253060	16040	16040	16040	16040	0
341	20240704	134300	1399253060	16040	16040	16040	16040	5
342	20240704	134200	1399172860	16050	16050	16050	16050	0
343	20240704	134100	1399172860	16050	16050	16050	16050	26
344	20240704	134000	1398755560	16050	16050	16050	16050	60
345	20240704	133900	1397792560	16020	16050	16050	16020	247
346	20240704	133800	1393833540	16050	16050	16050	16050	0
347	20240704	133700	1393833540	16050	16050	16050	16050	1
348	20240704	133600	1393817490	16040	16040	16040	16040	0
349	20240704	133500	1393817490	16040	16040	16040	16040	8
350	20240704	133400	1393689170	16040	16040	16040	16040	0
351	20240704	133300	1393689170	16040	16040	16040	16040	10
352	20240704	133200	1393528770	16040	16040	16040	16040	30
353	20240704	133100	1393047570	16030	16030	16030	16030	0
354	20240704	133000	1393047570	16030	16030	16030	16030	0
355	20240704	132900	1393047570	16030	16030	16030	16030	0
356	20240704	132800	1393047570	16030	16100	16100	16030	90
357	20240704	132700	1391598850	16090	16050	16090	16050	186
358	20240704	132600	1388608110	16020	16020	16020	16020	0
359	20240704	132500	1388608110	16020	16030	16030	16020	14
360	20240704	132400	1388383800	16020	16020	16020	16020	0
361	20240704	132300	1388383800	16020	16020	16020	16020	2
362	20240704	132200	1388351760	16050	16020	16050	16020	31
363	20240704	132100	1387854240	16020	16010	16020	16010	128
364	20240704	132000	1385804060	16020	16020	16020	16020	1
365	20240704	131900	1385788040	16020	16020	16020	16020	55
366	20240704	131800	1384906940	16010	16020	16020	16010	470
367	20240704	131700	1377380430	16040	16040	16040	16030	21
368	20240704	131600	1377043730	16050	16060	16060	16050	267
369	20240704	131500	1372757310	16060	16060	16060	16060	8
370	20240704	131400	1372628830	16060	16060	16060	16060	1
371	20240704	131300	1372612770	16070	16070	16070	16070	0
372	20240704	131200	1372612770	16070	16070	16070	16070	0
373	20240704	131100	1372612770	16070	16080	16080	16070	548
374	20240704	131000	1363801010	16090	16090	16090	16090	60
375	20240704	130900	1362835610	16080	16080	16080	16080	14
376	20240704	130800	1362610490	16090	16090	16090	16090	2
377	20240704	130700	1362578310	16090	16090	16090	16090	5
378	20240704	130600	1362497860	16090	16090	16090	16090	4
379	20240704	130500	1362433500	16100	16090	16100	16080	15
380	20240704	130400	1362192190	16080	16080	16080	16080	259
381	20240704	130300	1358027470	16080	16100	16100	16080	15
382	20240704	130200	1357786110	16100	16100	16100	16100	18
383	20240704	130100	1357496310	16080	16100	16100	16080	15
384	20240704	130000	1357254850	16090	16090	16090	16090	1
385	20240704	125900	1357238760	16090	16090	16090	16090	10
386	20240704	125800	1357077860	16080	16080	16080	16080	0
387	20240704	125700	1357077860	16080	16080	16080	16080	0
388	20240704	125600	1357077860	16080	16080	16080	16080	27
389	20240704	125500	1356643700	16080	16090	16090	16080	32
390	20240704	125400	1356129030	16100	16100	16100	16100	15
391	20240704	125300	1355887530	16080	16080	16080	16080	0
392	20240704	125200	1355887530	16080	16080	16080	16080	0
393	20240704	125100	1355887530	16080	16100	16100	16080	398
394	20240704	125000	1349481830	16100	16140	16140	16100	315
395	20240704	124900	1344407750	16150	16160	16160	16150	16
396	20240704	124800	1344149290	16160	16160	16160	16160	0
397	20240704	124700	1344149290	16160	16160	16160	16150	116
398	20240704	124600	1342275010	16160	16160	16160	16160	6
399	20240704	124500	1342178050	16160	16160	16160	16160	6
400	20240704	124400	1342081090	16160	16160	16160	16160	7
401	20240704	124300	1341967970	16160	16130	16160	16130	15
402	20240704	124200	1341725930	16120	16120	16120	16120	65
403	20240704	124100	1340678130	16160	16160	16160	16130	361
404	20240704	124000	1334845670	16160	16150	16160	16150	543
405	20240704	123900	1326074040	16120	16110	16150	16110	35
406	20240704	123800	1325509080	16100	16100	16100	16100	2
407	20240704	123700	1325476880	16100	16080	16100	16080	297
408	20240704	123600	1320697220	16080	16080	16080	16080	34
409	20240704	123500	1320150500	16080	16170	16170	16080	217
410	20240704	123400	1316658790	16170	16170	16170	16170	0
411	20240704	123300	1316658790	16170	16170	16170	16170	150
412	20240704	123200	1314233290	16170	16170	16170	16170	41
413	20240704	123100	1313570320	16180	16170	16180	16080	686
414	20240704	123000	1302480770	16170	16170	16170	16150	543
415	20240704	122900	1293705920	16160	16150	16160	16140	517
416	20240704	122800	1285355250	16150	16120	16150	16120	228
417	20240704	122700	1281677880	16120	16120	16120	16070	25
418	20240704	122600	1281275380	16040	16120	16120	16010	311
419	20240704	122500	1276276590	16120	16120	16120	16120	86
420	20240704	122400	1274890270	16120	16100	16120	16100	264
421	20240704	122300	1270636010	16070	16100	16110	16070	445
422	20240704	122200	1263479940	16060	16050	16060	16040	263
423	20240704	122100	1259259380	16050	16030	16050	16030	118
424	20240704	122000	1257366380	16000	15990	16000	15990	44
425	20240704	121900	1256662500	15990	15990	15990	15990	1
426	20240704	121800	1256646510	15980	15970	15980	15970	44
427	20240704	121700	1255943490	15970	15960	15970	15960	67
428	20240704	121600	1254873660	15950	15950	15950	15950	0
429	20240704	121500	1254873660	15950	15950	15950	15950	8
430	20240704	121400	1254746060	15950	15950	15950	15950	11
431	20240704	121300	1254570610	15970	15970	15970	15970	0
432	20240704	121200	1254570610	15970	15970	15970	15970	1
433	20240704	121100	1254554640	15970	15930	15970	15930	205
434	20240704	121000	1251288750	15930	15930	15930	15930	4
435	20240704	120900	1251225030	15920	15920	15920	15920	0
436	20240704	120800	1251225030	15920	15900	15920	15900	163
437	20240704	120700	1248632790	15900	15900	15900	15900	71
438	20240704	120600	1247503890	15900	15900	15900	15900	19
439	20240704	120500	1247201790	15890	15890	15890	15890	10
440	20240704	120400	1247042890	15890	15890	15890	15890	0
441	20240704	120300	1247042890	15890	15890	15890	15890	64
442	20240704	120200	1246025930	15890	15890	15890	15890	90
443	20240704	120100	1244595830	15880	15880	15880	15880	0
444	20240704	120000	1244595830	15880	15880	15880	15880	0
445	20240704	115900	1244595830	15880	15880	15880	15880	0
446	20240704	115800	1244595830	15880	15880	15880	15880	0
447	20240704	115700	1244595830	15880	15880	15880	15880	0
448	20240704	115600	1244595830	15880	15880	15880	15880	10
449	20240704	115500	1244437030	15880	15880	15880	15880	9
450	20240704	115400	1244294110	15880	15880	15880	15880	0
451	20240704	115300	1244294110	15880	15880	15880	15880	50
452	20240704	115200	1243500110	15880	15880	15880	15880	216
453	20240704	115100	1240070030	15890	15890	15890	15890	0
454	20240704	115000	1240070030	15890	15890	15890	15890	0
455	20240704	114900	1240070030	15890	15900	15900	15890	3
456	20240704	114800	1240022340	15890	15890	15890	15890	9
457	20240704	114700	1239879330	15890	15890	15890	15890	0
458	20240704	114600	1239879330	15890	15890	15890	15890	1
459	20240704	114500	1239863440	15890	15890	15890	15890	29
460	20240704	114400	1239402630	15880	15890	15890	15880	12
461	20240704	114300	1239211970	15880	15880	15880	15880	0
462	20240704	114200	1239211970	15880	15880	15880	15880	11
463	20240704	114100	1239037290	15880	15910	15910	15880	3
464	20240704	114000	1238989620	15880	15880	15880	15880	3
465	20240704	113900	1238941980	15880	15880	15880	15880	22
466	20240704	113800	1238592620	15880	15890	15890	15880	97
467	20240704	113700	1237052250	15890	15890	15890	15890	0
468	20240704	113600	1237052250	15890	15890	15890	15890	1
469	20240704	113500	1237036360	15880	15880	15890	15880	20
470	20240704	113400	1236718750	15870	15880	15880	15870	5
471	20240704	113300	1236639390	15870	15870	15870	15870	40
472	20240704	113200	1236004590	15870	15870	15870	15870	27
473	20240704	113100	1235576100	15870	15870	15870	15870	101
474	20240704	113000	1233973230	15870	15880	15880	15870	106
475	20240704	112900	1232290920	15880	15960	15980	15880	16
476	20240704	112800	1232036000	15880	15880	15880	15880	0
477	20240704	112700	1232036000	15880	15880	15880	15880	0
478	20240704	112600	1232036000	15880	15900	15900	15880	523
479	20240704	112500	1223728020	15990	15990	15990	15990	0
480	20240704	112400	1223728020	15990	15990	15990	15990	0
481	20240704	112300	1223728020	15990	15910	15990	15910	328
482	20240704	112200	1218505540	15910	15980	15980	15910	1103
483	20240704	112100	1200945790	15930	15990	15990	15930	357
484	20240704	112000	1195254990	16000	16000	16000	16000	0
485	20240704	111900	1195254990	16000	16000	16000	16000	0
486	20240704	111800	1195254990	16000	15980	16000	15980	25
487	20240704	111700	1194855010	15980	16000	16000	15980	63
488	20240704	111600	1193847150	16000	16000	16000	16000	0
489	20240704	111500	1193847150	16000	16000	16000	16000	0
490	20240704	111400	1193847150	16000	16000	16000	16000	0
491	20240704	111300	1193847150	16000	16000	16000	16000	2
492	20240704	111200	1193815150	16000	16000	16000	16000	89
493	20240704	111100	1192391150	16000	16000	16000	16000	0
494	20240704	111000	1192391150	16000	16000	16000	16000	25
495	20240704	110900	1191991150	16000	16000	16000	16000	1
496	20240704	110800	1191975150	16030	16000	16030	16000	159
497	20240704	110700	1189430720	16000	16000	16000	16000	31
498	20240704	110600	1188934720	16000	16020	16020	16000	93
499	20240704	110500	1187446080	16020	16040	16040	16010	60
500	20240704	110400	1186484560	16020	16020	16020	16020	0
501	20240704	110300	1186484560	16020	16020	16020	16020	11
502	20240704	110200	1186308340	16010	16010	16010	16010	1
503	20240704	110100	1186292330	16010	16010	16010	16010	9
504	20240704	110000	1186148240	16010	16010	16010	16010	33
505	20240704	105900	1185619910	16030	16040	16040	16030	145
506	20240704	105800	1183294180	16030	16000	16030	16000	2
507	20240704	105700	1183262150	16000	16000	16000	16000	0
508	20240704	105600	1183262150	16000	16000	16000	16000	2
509	20240704	105500	1183230150	16000	16000	16000	16000	118
510	20240704	105400	1181342150	16000	16000	16000	16000	8
511	20240704	105300	1181214150	16000	16000	16000	16000	120
512	20240704	105200	1179294150	16050	15990	16050	15990	7
513	20240704	105100	1179181860	16050	16050	16050	15990	4
514	20240704	105000	1179117720	15990	15990	16040	15990	58
515	20240704	104900	1178190200	16010	16010	16010	16010	0
516	20240704	104800	1178190200	16010	15980	16050	15980	19
517	20240704	104700	1177885640	15970	15970	15990	15970	181
518	20240704	104600	1174993830	16010	16000	16010	15960	215
519	20240704	104500	1171551990	16000	16010	16010	16000	315
520	20240704	104400	1166510240	16100	16100	16100	16100	0
521	20240704	104300	1166510240	16100	16100	16100	16100	0
522	20240704	104200	1166510240	16100	16100	16100	16100	22
523	20240704	104100	1166156040	16010	16010	16010	16010	63
524	20240704	104000	1165147410	16100	16010	16100	16010	24
525	20240704	103900	1164763080	16010	16010	16010	16010	103
526	20240704	103800	1163114050	16010	16020	16020	16010	10
527	20240704	103700	1162953930	16010	16110	16110	16010	115
528	20240704	103600	1161104430	16110	16030	16110	16030	626
529	20240704	103500	1151061170	16010	16070	16070	16010	99
530	20240704	103400	1149474800	16080	16010	16080	16010	80
531	20240704	103300	1148190850	16010	16020	16020	16010	169
532	20240704	103200	1145484930	16080	16050	16080	16010	142
533	20240704	103100	1143209080	16080	16080	16080	16080	15
534	20240704	103000	1142967880	16070	16100	16100	16070	180
535	20240704	102900	1140073520	16100	16120	16120	16100	446
536	20240704	102800	1132887790	16120	16130	16180	16120	494
537	20240704	102700	1124920300	16130	16130	16130	16120	29
538	20240704	102600	1124452670	16200	16200	16200	16120	285
539	20240704	102500	1119839550	16200	16240	16240	16150	486
540	20240704	102400	1111960850	16250	16300	16300	16250	871
541	20240704	102300	1097766240	16300	16270	16300	16270	952
542	20240704	102200	1082263840	16270	16270	16280	16240	303
543	20240704	102100	1077333940	16270	16290	16290	16220	253
544	20240704	102000	1073214630	16300	16100	16300	16100	5133
545	20240704	101900	990056440	16080	16120	16130	16080	768
546	20240704	101800	977694910	16120	16120	16120	16090	228
547	20240704	101700	974019610	16120	16110	16120	16110	159
548	20240704	101600	971457140	16080	16090	16110	16080	2106
549	20240704	101500	937545570	16090	16100	16100	16070	19
550	20240704	101400	937240030	16100	16100	16100	16100	4690
551	20240704	101300	861731030	16100	16090	16100	16050	1824
552	20240704	101200	832378500	16090	16080	16090	16080	326
553	20240704	101100	827133480	16090	16080	16090	16070	30
554	20240704	101000	826650960	16090	16070	16090	16000	472
555	20240704	100900	819085330	16000	16070	16070	16000	2465
556	20240704	100800	779637710	16060	15930	16060	15930	18720
557	20240704	100700	480123860	15930	15930	15930	15930	48
558	20240704	100600	479359220	15950	15950	15950	15950	143
559	20240704	100500	477078370	15950	15950	15950	15950	78
560	20240704	100400	475834270	15950	15950	15950	15950	73
561	20240704	100300	474669920	15950	15960	15960	15950	49
562	20240704	100200	473888330	15960	15950	15960	15950	122
563	20240704	100100	471942400	15950	15930	15950	15860	954
564	20240704	100000	456737240	15930	15860	15930	15860	554
565	20240704	095900	447915820	15860	15880	15880	15860	2
566	20240704	095800	447884080	15860	15880	15920	15860	176
567	20240704	095700	445085420	15870	15850	15870	15850	361
568	20240704	095600	439359230	15860	15850	15860	15850	64
569	20240704	095500	438344820	15850	15850	15850	15850	0
570	20240704	095400	438344820	15850	15830	15850	15790	35
571	20240704	095300	437791680	15830	15830	15830	15830	0
572	20240704	095200	437791680	15830	15830	15830	15830	1
573	20240704	095100	437775850	15850	15860	15860	15850	23
574	20240704	095000	437411290	15870	15870	15870	15870	10
575	20240704	094900	437252590	15870	15870	15870	15870	28
576	20240704	094800	436808230	15870	15880	15880	15870	216
577	20240704	094700	433379810	15880	15870	15880	15870	540
578	20240704	094600	424805010	15870	15880	15880	15870	131
579	20240704	094500	422725880	15880	15890	15890	15870	554
580	20240704	094400	413931920	15890	15900	15900	15890	137
581	20240704	094300	411753690	15900	15900	15900	15900	461
582	20240704	094200	404423790	15900	15870	15900	15870	1989
583	20240704	094100	372819950	15870	15870	15870	15870	40
584	20240704	094000	372185150	15870	15870	15870	15870	178
585	20240704	093900	369360290	15870	15850	15870	15850	1090
586	20240704	093800	352069870	15860	15840	15860	15840	670
587	20240704	093700	341450790	15840	15830	15850	15830	468
588	20240704	093600	334037440	15830	15760	15830	15760	1508
589	20240704	093500	310190730	15810	15810	15810	15810	125
590	20240704	093400	308214480	15810	15750	15810	15720	1598
591	20240704	093300	282980550	15730	15730	15730	15730	0
592	20240704	093200	282980550	15730	15730	15730	15730	7
593	20240704	093100	282870440	15780	15780	15780	15780	17
594	20240704	093000	282602180	15780	15780	15780	15780	0
595	20240704	092900	282602180	15780	15780	15780	15780	6
596	20240704	092800	282507500	15790	15700	15790	15700	1019
597	20240704	092700	266434450	15700	15720	15720	15700	331
598	20240704	092600	261236360	15720	15660	15720	15660	449
599	20240704	092500	254190140	15610	15630	15630	15610	912
600	20240704	092400	239935660	15630	15630	15630	15630	0
601	20240704	092300	239935660	15630	15660	15660	15630	65
602	20240704	092200	238918870	15660	15680	15680	15660	451
603	20240704	092100	231853130	15680	15710	15710	15680	626
604	20240704	092000	222025240	15710	15730	15730	15710	1691
605	20240704	091900	195441950	15730	15730	15730	15730	100
606	20240704	091800	193868950	15740	15740	15740	15740	56
607	20240704	091700	192987510	15740	15780	15780	15740	64
608	20240704	091600	191978790	15780	15730	15780	15730	462
609	20240704	091500	184707020	15740	15760	15760	15740	1687
610	20240704	091400	158141900	15750	15750	15750	15750	29
611	20240704	091300	157685150	15750	15750	15800	15750	231
612	20240704	091200	154046400	15750	15760	15760	15750	90
613	20240704	091100	152628800	15760	15790	15800	15750	643
614	20240704	091000	142486050	15810	15800	15810	15790	291
615	20240704	090900	137888680	15800	15800	15810	15800	474
616	20240704	090800	130399180	15810	15830	15830	15790	265
617	20240704	090700	126208490	15830	15770	15830	15750	2448
618	20240704	090600	87588540	15790	15790	15810	15760	402
619	20240704	090500	81244850	15790	15740	15810	15730	1251
620	20240704	090400	61503680	15730	15700	15730	15700	179
621	20240704	090300	58689750	15700	15710	15740	15700	169
622	20240704	090200	56035590	15710	15780	15780	15700	733
623	20240704	090100	44526090	15700	15660	15760	15650	1071
624	20240704	090000	27705340	15650	15560	15650	15550	1604