KissMeData/045100/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193200	1292077230	19200	19200	19200	19200	2421
3	20240703	193100	1292077230	19200	19200	19200	19200	0
4	20240703	193000	1292077230	19200	19200	19200	19200	0
5	20240703	192900	1292077230	19200	19200	19200	19200	0
6	20240703	192800	1292077230	19200	19200	19200	19200	0
7	20240703	192700	1292077230	19200	19200	19200	19200	0
8	20240703	192600	1292077230	19200	19200	19200	19200	0
9	20240703	192500	1292077230	19200	19200	19200	19200	0
10	20240703	192400	1292077230	19200	19200	19200	19200	0
11	20240703	192300	1292077230	19200	19200	19200	19200	0
12	20240703	192200	1292077230	19200	19200	19200	19200	0
13	20240703	192100	1292077230	19200	19200	19200	19200	0
14	20240703	192000	1292077230	19200	19200	19200	19200	0
15	20240703	191900	1292077230	19200	19200	19200	19200	0
16	20240703	191800	1292077230	19200	19200	19200	19200	0
17	20240703	191700	1292077230	19200	19200	19200	19200	0
18	20240703	191600	1292077230	19200	19200	19200	19200	0
19	20240703	191500	1292077230	19200	19200	19200	19200	0
20	20240703	191400	1292077230	19200	19200	19200	19200	0
21	20240703	191300	1292077230	19200	19200	19200	19200	0
22	20240703	191200	1292077230	19200	19200	19200	19200	0
23	20240703	191100	1292077230	19200	19200	19200	19200	0
24	20240703	191000	1292077230	19200	19200	19200	19200	0
25	20240703	190900	1292077230	19200	19200	19200	19200	0
26	20240703	190800	1292077230	19200	19200	19200	19200	0
27	20240703	190700	1292077230	19200	19200	19200	19200	0
28	20240703	190600	1292077230	19200	19200	19200	19200	0
29	20240703	190500	1292077230	19200	19200	19200	19200	0
30	20240703	190400	1292077230	19200	19200	19200	19200	0
31	20240703	190300	1292077230	19200	19200	19200	19200	0
32	20240703	190200	1292077230	19200	19200	19200	19200	2421
33	20240703	190100	1292077230	19200	19200	19200	19200	0
34	20240703	190000	1292077230	19200	19200	19200	19200	0
35	20240703	185900	1292077230	19200	19200	19200	19200	0
36	20240703	185800	1292077230	19200	19200	19200	19200	0
37	20240703	185700	1292077230	19200	19200	19200	19200	0
38	20240703	185600	1292077230	19200	19200	19200	19200	0
39	20240703	185500	1292077230	19200	19200	19200	19200	0
40	20240703	185400	1292077230	19200	19200	19200	19200	0
41	20240703	185300	1292077230	19200	19200	19200	19200	0
42	20240703	185200	1292077230	19200	19200	19200	19200	0
43	20240703	185100	1292077230	19200	19200	19200	19200	0
44	20240703	185000	1292077230	19200	19200	19200	19200	0
45	20240703	184900	1292077230	19200	19200	19200	19200	0
46	20240703	184800	1292077230	19200	19200	19200	19200	0
47	20240703	184700	1292077230	19200	19200	19200	19200	0
48	20240703	184600	1292077230	19200	19200	19200	19200	0
49	20240703	184500	1292077230	19200	19200	19200	19200	0
50	20240703	184400	1292077230	19200	19200	19200	19200	0
51	20240703	184300	1292077230	19200	19200	19200	19200	0
52	20240703	184200	1292077230	19200	19200	19200	19200	0
53	20240703	184100	1292077230	19200	19200	19200	19200	0
54	20240703	184000	1292077230	19200	19200	19200	19200	0
55	20240703	183900	1292077230	19200	19200	19200	19200	0
56	20240703	183800	1292077230	19200	19200	19200	19200	0
57	20240703	183700	1292077230	19200	19200	19200	19200	0
58	20240703	183600	1292077230	19200	19200	19200	19200	0
59	20240703	183500	1292077230	19200	19200	19200	19200	0
60	20240703	183400	1292077230	19200	19200	19200	19200	0
61	20240703	183300	1292077230	19200	19200	19200	19200	0
62	20240703	183200	1292077230	19200	19200	19200	19200	2421
63	20240703	183100	1292077230	19200	19200	19200	19200	0
64	20240703	183000	1292077230	19200	19200	19200	19200	0
65	20240703	182900	1292077230	19200	19200	19200	19200	0
66	20240703	182800	1292077230	19200	19200	19200	19200	0
67	20240703	182700	1292077230	19200	19200	19200	19200	0
68	20240703	182600	1292077230	19200	19200	19200	19200	0
69	20240703	182500	1292077230	19200	19200	19200	19200	0
70	20240703	182400	1292077230	19200	19200	19200	19200	0
71	20240703	182300	1292077230	19200	19200	19200	19200	0
72	20240703	182200	1292077230	19200	19200	19200	19200	0
73	20240703	182100	1292077230	19200	19200	19200	19200	0
74	20240703	182000	1292077230	19200	19200	19200	19200	0
75	20240703	181900	1292077230	19200	19200	19200	19200	0
76	20240703	181800	1292077230	19200	19200	19200	19200	0
77	20240703	181700	1292077230	19200	19200	19200	19200	0
78	20240703	181600	1292077230	19200	19200	19200	19200	0
79	20240703	181500	1292077230	19200	19200	19200	19200	0
80	20240703	181400	1292077230	19200	19200	19200	19200	0
81	20240703	181300	1292077230	19200	19200	19200	19200	0
82	20240703	181200	1292077230	19200	19200	19200	19200	0
83	20240703	181100	1292077230	19200	19200	19200	19200	0
84	20240703	181000	1292077230	19200	19200	19200	19200	0
85	20240703	180900	1292077230	19200	19200	19200	19200	0
86	20240703	180800	1292077230	19200	19200	19200	19200	0
87	20240703	180700	1292077230	19200	19200	19200	19200	0
88	20240703	180600	1292077230	19200	19200	19200	19200	0
89	20240703	180500	1292077230	19200	19200	19200	19200	0
90	20240703	180400	1292077230	19200	19200	19200	19200	0
91	20240703	180300	1292077230	19200	19200	19200	19200	0
92	20240703	180200	1292077230	19200	19200	19200	19200	2421
93	20240703	180100	1292077230	19200	19200	19200	19200	0
94	20240703	180000	1292077230	19200	19200	19200	19200	0
95	20240703	175900	1292077230	19200	19200	19200	19200	0
96	20240703	175800	1292077230	19200	19200	19200	19200	0
97	20240703	175700	1292077230	19200	19200	19200	19200	0
98	20240703	175600	1292077230	19200	19200	19200	19200	0
99	20240703	175500	1292077230	19200	19200	19200	19200	0
100	20240703	175400	1292077230	19200	19200	19200	19200	0
101	20240703	175300	1292077230	19200	19200	19200	19200	0
102	20240703	175200	1292077230	19200	19200	19200	19200	0
103	20240703	175100	1292077230	19200	19200	19200	19200	0
104	20240703	175000	1292077230	19200	19200	19200	19200	0
105	20240703	174900	1292077230	19200	19200	19200	19200	0
106	20240703	174800	1292077230	19200	19200	19200	19200	0
107	20240703	174700	1292077230	19200	19200	19200	19200	0
108	20240703	174600	1292077230	19200	19200	19200	19200	0
109	20240703	174500	1292077230	19200	19200	19200	19200	0
110	20240703	174400	1292077230	19200	19200	19200	19200	0
111	20240703	174300	1292077230	19200	19200	19200	19200	0
112	20240703	174200	1292077230	19200	19200	19200	19200	0
113	20240703	174100	1292077230	19200	19200	19200	19200	0
114	20240703	174000	1292077230	19200	19200	19200	19200	0
115	20240703	173900	1292077230	19200	19200	19200	19200	0
116	20240703	173800	1292077230	19200	19200	19200	19200	0
117	20240703	173700	1292077230	19200	19200	19200	19200	0
118	20240703	173600	1292077230	19200	19200	19200	19200	0
119	20240703	173500	1292077230	19200	19200	19200	19200	0
120	20240703	173400	1292077230	19200	19200	19200	19200	0
121	20240703	173300	1292077230	19200	19200	19200	19200	0
122	20240703	173200	1292077230	19200	19200	19200	19200	2421
123	20240703	173100	1292077230	19200	19200	19200	19200	0
124	20240703	173000	1292077230	19200	19200	19200	19200	0
125	20240703	172900	1292077230	19200	19200	19200	19200	0
126	20240703	172800	1292077230	19200	19200	19200	19200	0
127	20240703	172700	1292077230	19200	19200	19200	19200	0
128	20240703	172600	1292077230	19200	19200	19200	19200	0
129	20240703	172500	1292077230	19200	19200	19200	19200	0
130	20240703	172400	1292077230	19200	19200	19200	19200	0
131	20240703	172300	1292077230	19200	19200	19200	19200	0
132	20240703	172200	1292077230	19200	19200	19200	19200	0
133	20240703	172100	1292077230	19200	19200	19200	19200	0
134	20240703	172000	1292077230	19200	19200	19200	19200	0
135	20240703	171900	1292077230	19200	19200	19200	19200	0
136	20240703	171800	1292077230	19200	19200	19200	19200	0
137	20240703	171700	1292077230	19200	19200	19200	19200	0
138	20240703	171600	1292077230	19200	19200	19200	19200	0
139	20240703	171500	1292077230	19200	19200	19200	19200	0
140	20240703	171400	1292077230	19200	19200	19200	19200	0
141	20240703	171300	1292077230	19200	19200	19200	19200	0
142	20240703	171200	1292077230	19200	19200	19200	19200	0
143	20240703	171100	1292077230	19200	19200	19200	19200	0
144	20240703	171000	1292077230	19200	19200	19200	19200	0
145	20240703	170900	1292077230	19200	19200	19200	19200	0
146	20240703	170800	1292077230	19200	19200	19200	19200	0
147	20240703	170700	1292077230	19200	19200	19200	19200	0
148	20240703	170600	1292077230	19200	19200	19200	19200	0
149	20240703	170500	1292077230	19200	19200	19200	19200	0
150	20240703	170400	1292077230	19200	19200	19200	19200	0
151	20240703	170300	1292077230	19200	19200	19200	19200	0
152	20240703	170200	1292077230	19200	19200	19200	19200	2421
153	20240703	170100	1292077230	19200	19200	19200	19200	0
154	20240703	170000	1292077230	19200	19200	19200	19200	0
155	20240703	165900	1292077230	19200	19200	19200	19200	0
156	20240703	165800	1292077230	19200	19200	19200	19200	0
157	20240703	165700	1292077230	19200	19200	19200	19200	0
158	20240703	165600	1292077230	19200	19200	19200	19200	0
159	20240703	165500	1292077230	19200	19200	19200	19200	0
160	20240703	165400	1292077230	19200	19200	19200	19200	0
161	20240703	165300	1292077230	19200	19200	19200	19200	0
162	20240703	165200	1292077230	19200	19200	19200	19200	0
163	20240703	165100	1292077230	19200	19200	19200	19200	0
164	20240703	165000	1292077230	19200	19200	19200	19200	0
165	20240703	164900	1292077230	19200	19200	19200	19200	0
166	20240703	164800	1292077230	19200	19200	19200	19200	0
167	20240703	164700	1292077230	19200	19200	19200	19200	0
168	20240703	164600	1292077230	19200	19200	19200	19200	0
169	20240703	164500	1292077230	19200	19200	19200	19200	0
170	20240703	164400	1292077230	19200	19200	19200	19200	0
171	20240703	164300	1292077230	19200	19200	19200	19200	0
172	20240703	164200	1292077230	19200	19200	19200	19200	0
173	20240703	164100	1292077230	19200	19200	19200	19200	0
174	20240703	164000	1292077230	19200	19200	19200	19200	0
175	20240703	163900	1292077230	19200	19200	19200	19200	0
176	20240703	163800	1292077230	19200	19200	19200	19200	0
177	20240703	163700	1292077230	19200	19200	19200	19200	0
178	20240703	163600	1292077230	19200	19200	19200	19200	0
179	20240703	163500	1292077230	19200	19200	19200	19200	0
180	20240703	163400	1292077230	19200	19200	19200	19200	0
181	20240703	163300	1292077230	19200	19200	19200	19200	0
182	20240703	163200	1292077230	19200	19200	19200	19200	2421
183	20240703	163100	1292077230	19200	19200	19200	19200	0
184	20240703	163000	1292077230	19200	19200	19200	19200	0
185	20240703	162900	1292077230	19200	19200	19200	19200	0
186	20240703	162800	1292077230	19200	19200	19200	19200	0
187	20240703	162700	1292077230	19200	19200	19200	19200	0
188	20240703	162600	1292077230	19200	19200	19200	19200	0
189	20240703	162500	1292077230	19200	19200	19200	19200	0
190	20240703	162400	1292077230	19200	19200	19200	19200	0
191	20240703	162300	1292077230	19200	19200	19200	19200	0
192	20240703	162200	1292077230	19200	19200	19200	19200	0
193	20240703	162100	1292077230	19200	19200	19200	19200	0
194	20240703	162000	1292077230	19200	19200	19200	19200	0
195	20240703	161900	1292077230	19200	19200	19200	19200	0
196	20240703	161800	1292077230	19200	19200	19200	19200	0
197	20240703	161700	1292077230	19200	19200	19200	19200	0
198	20240703	161600	1292077230	19200	19200	19200	19200	0
199	20240703	161500	1292077230	19200	19200	19200	19200	0
200	20240703	161400	1292077230	19200	19200	19200	19200	0
201	20240703	161300	1292077230	19200	19200	19200	19200	0
202	20240703	161200	1292077230	19200	19200	19200	19200	0
203	20240703	161100	1292077230	19200	19200	19200	19200	0
204	20240703	161000	1292077230	19200	19200	19200	19200	0
205	20240703	160900	1292077230	19200	19200	19200	19200	0
206	20240703	160800	1292077230	19200	19200	19200	19200	0
207	20240703	160700	1292077230	19200	19200	19200	19200	0
208	20240703	160600	1292077230	19200	19200	19200	19200	0
209	20240703	160500	1292077230	19200	19200	19200	19200	0
210	20240703	160400	1292077230	19200	19200	19200	19200	0
211	20240703	160300	1292077230	19200	19200	19200	19200	0
212	20240703	160200	1292077230	19200	19200	19200	19200	2421
213	20240703	160100	1292077230	19200	19200	19200	19200	0
214	20240703	160000	1292077230	19200	19200	19200	19200	0
215	20240703	155900	1292077230	19200	19200	19200	19200	0
216	20240703	155800	1292077230	19200	19200	19200	19200	0
217	20240703	155700	1292077230	19200	19200	19200	19200	0
218	20240703	155600	1292077230	19200	19200	19200	19200	0
219	20240703	155500	1292077230	19200	19200	19200	19200	0
220	20240703	155400	1292077230	19200	19200	19200	19200	0
221	20240703	155300	1292077230	19200	19200	19200	19200	0
222	20240703	155200	1292077230	19200	19200	19200	19200	0
223	20240703	155100	1292077230	19200	19200	19200	19200	0
224	20240703	155000	1292077230	19200	19200	19200	19200	0
225	20240703	154900	1292077230	19200	19200	19200	19200	0
226	20240703	154800	1292077230	19200	19200	19200	19200	0
227	20240703	154700	1292077230	19200	19200	19200	19200	0
228	20240703	154600	1292077230	19200	19200	19200	19200	0
229	20240703	154500	1292077230	19200	19200	19200	19200	0
230	20240703	154400	1292077230	19200	19200	19200	19200	0
231	20240703	154300	1292077230	19200	19200	19200	19200	0
232	20240703	154200	1292077230	19200	19200	19200	19200	0
233	20240703	154100	1292077230	19200	19200	19200	19200	0
234	20240703	154000	1292077230	19200	19200	19200	19200	0
235	20240703	153900	1292077230	19200	19200	19200	19200	0
236	20240703	153800	1292077230	19200	19200	19200	19200	0
237	20240703	153700	1292077230	19200	19200	19200	19200	0
238	20240703	153600	1292077230	19200	19200	19200	19200	0
239	20240703	153500	1292077230	19200	19200	19200	19200	0
240	20240703	153400	1292077230	19200	19200	19200	19200	0
241	20240703	153300	1292077230	19200	19200	19200	19200	0
242	20240703	153200	1292077230	19200	19200	19200	19200	2421
243	20240703	153100	1292077230	19200	19200	19200	19200	0
244	20240703	153000	1292077230	19200	19200	19200	19200	2421
245	20240703	152900	1245594030	19200	19200	19200	19200	0
246	20240703	152800	1245594030	19200	19200	19200	19200	0
247	20240703	152700	1245594030	19200	19200	19200	19200	0
248	20240703	152600	1245594030	19200	19200	19200	19200	0
249	20240703	152500	1245594030	19200	19200	19200	19200	0
250	20240703	152400	1245594030	19200	19200	19200	19200	0
251	20240703	152300	1245594030	19200	19200	19200	19200	0
252	20240703	152200	1245594030	19200	19200	19200	19200	0
253	20240703	152100	1245594030	19200	19200	19200	19200	0
254	20240703	152000	1245594030	19200	19200	19200	19200	0
255	20240703	151900	1245594030	19200	19210	19220	19200	84
256	20240703	151800	1243980830	19200	19200	19200	19200	73
257	20240703	151700	1242579230	19200	19200	19210	19200	384
258	20240703	151600	1235204430	19200	19200	19200	19200	32
259	20240703	151500	1234590030	19200	19210	19210	19200	99
260	20240703	151400	1232689030	19210	19210	19210	19200	20
261	20240703	151300	1232304870	19200	19200	19200	19200	115
262	20240703	151200	1230096870	19200	19210	19210	19200	1274
263	20240703	151100	1205627490	19210	19220	19220	19210	117
264	20240703	151000	1203379590	19210	19210	19210	19210	0
265	20240703	150900	1203379590	19210	19210	19210	19210	10
266	20240703	150800	1203187490	19210	19220	19220	19210	140
267	20240703	150700	1200498080	19220	19220	19220	19220	1
268	20240703	150600	1200478860	19210	19210	19210	19200	1321
269	20240703	150500	1175104280	19210	19210	19210	19210	0
270	20240703	150400	1175104280	19210	19210	19220	19210	577
271	20240703	150300	1164018000	19210	19200	19210	19200	76
272	20240703	150200	1162558790	19200	19200	19200	19200	66
273	20240703	150100	1161291590	19200	19200	19200	19200	35
274	20240703	150000	1160619590	19200	19200	19200	19200	1
275	20240703	145900	1160600390	19200	19200	19200	19200	5
276	20240703	145800	1160504390	19200	19200	19200	19200	16
277	20240703	145700	1160197190	19210	19200	19210	19200	22
278	20240703	145600	1159774780	19200	19200	19200	19200	132
279	20240703	145500	1157240380	19200	19200	19200	19200	186
280	20240703	145400	1153669180	19210	19200	19210	19200	29
281	20240703	145300	1153112280	19200	19200	19200	19200	27
282	20240703	145200	1152593880	19210	19200	19210	19200	47
283	20240703	145100	1151691080	19210	19200	19210	19200	89
284	20240703	145000	1149981480	19200	19200	19200	19200	13
285	20240703	144900	1149731880	19200	19200	19200	19200	8
286	20240703	144800	1149578280	19200	19200	19200	19200	16
287	20240703	144700	1149271080	19210	19200	19210	19200	295
288	20240703	144600	1143604270	19200	19200	19200	19200	19
289	20240703	144500	1143239470	19200	19200	19200	19200	97
290	20240703	144400	1141377070	19220	19210	19220	19200	5
291	20240703	144300	1141281020	19200	19200	19200	19200	0
292	20240703	144200	1141281020	19200	19200	19200	19200	0
293	20240703	144100	1141281020	19200	19200	19200	19200	0
294	20240703	144000	1141281020	19200	19200	19200	19200	0
295	20240703	143900	1141281020	19200	19200	19200	19200	0
296	20240703	143800	1141281020	19200	19210	19210	19200	99
297	20240703	143700	1139379920	19200	19200	19200	19200	6
298	20240703	143600	1139264720	19210	19200	19210	19200	523
299	20240703	143500	1129217910	19210	19210	19210	19210	4
300	20240703	143400	1129141070	19210	19210	19210	19210	0
301	20240703	143300	1129141070	19210	19210	19210	19210	1
302	20240703	143200	1129121860	19200	19200	19200	19200	1
303	20240703	143100	1129102660	19200	19200	19200	19200	0
304	20240703	143000	1129102660	19200	19200	19200	19200	181
305	20240703	142900	1125627460	19190	19190	19190	19190	0
306	20240703	142800	1125627460	19190	19190	19190	19190	0
307	20240703	142700	1125627460	19190	19190	19190	19190	0
308	20240703	142600	1125627460	19190	19190	19210	19190	186
309	20240703	142500	1122057880	19190	19210	19210	19190	3237
310	20240703	142400	1059920330	19210	19210	19210	19210	0
311	20240703	142300	1059920330	19210	19210	19210	19210	0
312	20240703	142200	1059920330	19210	19210	19210	19210	0
313	20240703	142100	1059920330	19210	19210	19210	19210	50
314	20240703	142000	1058959830	19210	19210	19210	19210	50
315	20240703	141900	1057999330	19210	19210	19210	19210	0
316	20240703	141800	1057999330	19210	19210	19210	19210	2
317	20240703	141700	1057960910	19210	19200	19210	19200	484
318	20240703	141600	1048668100	19200	19200	19200	19200	20
319	20240703	141500	1048284100	19200	19200	19200	19200	20
320	20240703	141400	1047900100	19200	19200	19200	19200	3
321	20240703	141300	1047842500	19200	19200	19200	19190	41
322	20240703	141200	1047055670	19200	19200	19200	19200	11
323	20240703	141100	1046844470	19190	19190	19190	19190	132
324	20240703	141000	1044311390	19180	19200	19200	19180	558
325	20240703	140900	1033601200	19200	19200	19200	19200	0
326	20240703	140800	1033601200	19200	19200	19200	19200	1
327	20240703	140700	1033582000	19190	19190	19190	19190	26
328	20240703	140600	1033083060	19180	19170	19180	19170	335
329	20240703	140500	1026657940	19170	19180	19180	19160	634
330	20240703	140400	1014499000	19170	19180	19180	19170	614
331	20240703	140300	1002723440	19180	19180	19180	19180	54
332	20240703	140200	1001687720	19190	19190	19190	19190	289
333	20240703	140100	996141810	19190	19190	19220	19190	33
334	20240703	140000	995507820	19180	19190	19190	19180	138
335	20240703	135900	992860050	19180	19210	19210	19180	1251
336	20240703	135800	968846210	19200	19220	19220	19200	649
337	20240703	135700	956385230	19200	19200	19200	19200	9
338	20240703	135600	956212430	19200	19200	19200	19200	37
339	20240703	135500	955502030	19200	19200	19200	19200	250
340	20240703	135400	950702030	19200	19210	19210	19200	520
341	20240703	135300	940717060	19210	19210	19210	19210	3
342	20240703	135200	940659430	19200	19200	19200	19200	1
343	20240703	135100	940640230	19210	19210	19210	19210	0
344	20240703	135000	940640230	19210	19210	19210	19210	2
345	20240703	134900	940601810	19200	19200	19200	19200	75
346	20240703	134800	939161810	19200	19200	19200	19200	8
347	20240703	134700	939008210	19200	19190	19200	19190	79
348	20240703	134600	937492170	19190	19190	19190	19190	100
349	20240703	134500	935573170	19200	19200	19200	19200	0
350	20240703	134400	935573170	19200	19200	19200	19200	0
351	20240703	134300	935573170	19200	19200	19200	19200	0
352	20240703	134200	935573170	19200	19200	19200	19200	100
353	20240703	134100	933653170	19190	19190	19190	19190	0
354	20240703	134000	933653170	19190	19190	19190	19190	1
355	20240703	133900	933633980	19180	19190	19190	19180	171
356	20240703	133800	930352830	19180	19190	19200	19180	718
357	20240703	133700	916570820	19180	19210	19210	19180	1907
358	20240703	133600	879961000	19200	19200	19200	19200	0
359	20240703	133500	879961000	19200	19200	19200	19200	0
360	20240703	133400	879961000	19200	19200	19200	19200	33
361	20240703	133300	879327400	19200	19200	19200	19200	22
362	20240703	133200	878905000	19200	19200	19200	19200	5
363	20240703	133100	878809000	19200	19200	19200	19200	11
364	20240703	133000	878597800	19200	19200	19200	19200	2
365	20240703	132900	878559400	19200	19200	19200	19200	1
366	20240703	132800	878540200	19200	19200	19200	19200	0
367	20240703	132700	878540200	19200	19200	19200	19200	0
368	20240703	132600	878540200	19200	19200	19200	19200	1
369	20240703	132500	878521000	19200	19190	19200	19180	22
370	20240703	132400	878098830	19200	19190	19230	19180	187
371	20240703	132300	874510040	19190	19190	19200	19190	286
372	20240703	132200	869019460	19180	19180	19180	19180	0
373	20240703	132100	869019460	19180	19180	19200	19180	646
374	20240703	132000	856618640	19180	19180	19180	19180	33
375	20240703	131900	855985700	19170	19170	19170	19170	0
376	20240703	131800	855985700	19170	19170	19170	19170	3
377	20240703	131700	855928190	19170	19170	19170	19170	3
378	20240703	131600	855870680	19160	19160	19160	19160	0
379	20240703	131500	855870680	19160	19210	19210	19160	5124
380	20240703	131400	757515110	19230	19230	19230	19230	0
381	20240703	131300	757515110	19230	19230	19230	19230	0
382	20240703	131200	757515110	19230	19230	19230	19230	0
383	20240703	131100	757515110	19230	19230	19230	19230	0
384	20240703	131000	757515110	19230	19210	19230	19210	21
385	20240703	130900	757111500	19230	19210	19230	19210	10
386	20240703	130800	756919300	19210	19210	19210	19210	20
387	20240703	130700	756535100	19210	19210	19210	19210	129
388	20240703	130600	754057010	19230	19230	19230	19230	0
389	20240703	130500	754057010	19230	19230	19230	19230	0
390	20240703	130400	754057010	19230	19230	19230	19230	0
391	20240703	130300	754057010	19230	19230	19230	19230	51
392	20240703	130200	753076280	19230	19230	19230	19230	0
393	20240703	130100	753076280	19230	19230	19230	19230	0
394	20240703	130000	753076280	19230	19220	19230	19210	27
395	20240703	125900	752557170	19220	19220	19220	19220	7
396	20240703	125800	752422630	19220	19230	19230	19220	31
397	20240703	125700	751826610	19220	19230	19230	19220	41
398	20240703	125600	751038190	19230	19220	19230	19210	140
399	20240703	125500	748347340	19220	19220	19220	19220	0
400	20240703	125400	748347340	19220	19220	19220	19220	10
401	20240703	125300	748155140	19200	19200	19200	19200	30
402	20240703	125200	747579140	19220	19220	19220	19220	0
403	20240703	125100	747579140	19220	19220	19220	19220	10
404	20240703	125000	747386940	19210	19210	19210	19210	1
405	20240703	124900	747367730	19220	19220	19220	19220	9
406	20240703	124800	747194750	19220	19210	19220	19210	18
407	20240703	124700	746848800	19220	19190	19220	19190	12
408	20240703	124600	746618190	19190	19190	19190	19190	0
409	20240703	124500	746618190	19190	19190	19190	19190	0
410	20240703	124400	746618190	19190	19190	19190	19190	0
411	20240703	124300	746618190	19190	19190	19190	19190	0
412	20240703	124200	746618190	19190	19190	19190	19190	1
413	20240703	124100	746599000	19180	19200	19200	19180	234
414	20240703	124000	742108820	19190	19190	19190	19190	35
415	20240703	123900	741437170	19190	19210	19220	19190	117
416	20240703	123800	739190190	19200	19200	19200	19200	0
417	20240703	123700	739190190	19200	19210	19210	19200	161
418	20240703	123600	736097420	19210	19210	19210	19210	8
419	20240703	123500	735943740	19210	19210	19210	19210	31
420	20240703	123400	735348230	19210	19210	19210	19210	0
421	20240703	123300	735348230	19210	19210	19210	19200	394
422	20240703	123200	727781990	19210	19210	19210	19210	5
423	20240703	123100	727685940	19210	19210	19210	19210	0
424	20240703	123000	727685940	19210	19210	19210	19210	4
425	20240703	122900	727609100	19210	19200	19210	19200	645
426	20240703	122800	715224590	19180	19180	19180	19180	0
427	20240703	122700	715224590	19180	19190	19200	19180	115
428	20240703	122600	713017680	19180	19170	19180	19170	625
429	20240703	122500	701033930	19160	19160	19160	19160	0
430	20240703	122400	701033930	19160	19160	19160	19160	0
431	20240703	122300	701033930	19160	19160	19160	19160	0
432	20240703	122200	701033930	19160	19160	19160	19160	0
433	20240703	122100	701033930	19160	19160	19160	19160	0
434	20240703	122000	701033930	19160	19160	19160	19160	0
435	20240703	121900	701033930	19160	19170	19190	19160	1100
436	20240703	121800	679945340	19170	19170	19170	19170	5
437	20240703	121700	679849490	19170	19170	19170	19170	302
438	20240703	121600	674060150	19160	19160	19160	19160	0
439	20240703	121500	674060150	19160	19170	19170	19160	183
440	20240703	121400	670553860	19170	19170	19170	19160	217
441	20240703	121300	666394200	19160	19160	19170	19160	405
442	20240703	121200	658634390	19160	19160	19160	19160	0
443	20240703	121100	658634390	19160	19160	19160	19160	0
444	20240703	121000	658634390	19160	19170	19170	19160	34
445	20240703	120900	657982900	19170	19170	19170	19170	0
446	20240703	120800	657982900	19170	19170	19170	19170	0
447	20240703	120700	657982900	19170	19170	19170	19170	0
448	20240703	120600	657982900	19170	19170	19170	19170	162
449	20240703	120500	654877360	19180	19180	19180	19180	2
450	20240703	120400	654839000	19180	19180	19180	19180	0
451	20240703	120300	654839000	19180	19180	19180	19180	0
452	20240703	120200	654839000	19180	19180	19180	19180	0
453	20240703	120100	654839000	19180	19170	19180	19170	74
454	20240703	120000	653420410	19160	19160	19160	19160	0
455	20240703	115900	653420410	19160	19160	19160	19160	13
456	20240703	115800	653171330	19160	19160	19160	19160	10
457	20240703	115700	652979730	19170	19170	19170	19160	587
458	20240703	115600	641727040	19170	19170	19170	19170	11
459	20240703	115500	641516170	19170	19170	19170	19170	10
460	20240703	115400	641324470	19170	19170	19170	19170	10
461	20240703	115300	641132770	19180	19170	19180	19170	39
462	20240703	115200	640384840	19170	19170	19170	19170	10
463	20240703	115100	640193140	19170	19170	19170	19170	10
464	20240703	115000	640001440	19180	19180	19180	19180	1
465	20240703	114900	639982260	19170	19170	19170	19170	9
466	20240703	114800	639809730	19180	19170	19180	19170	11
467	20240703	114700	639598850	19170	19170	19170	19170	0
468	20240703	114600	639598850	19170	19180	19180	19170	62
469	20240703	114500	638409790	19170	19170	19170	19170	10
470	20240703	114400	638218090	19170	19170	19170	19170	10
471	20240703	114300	638026390	19180	19170	19180	19170	125
472	20240703	114200	635628990	19170	19170	19170	19170	10
473	20240703	114100	635437290	19170	19170	19170	19170	10
474	20240703	114000	635245590	19170	19170	19170	19170	0
475	20240703	113900	635245590	19170	19180	19180	19170	34
476	20240703	113800	634593570	19170	19180	19180	19170	17
477	20240703	113700	634267610	19170	19170	19170	19170	9
478	20240703	113600	634095080	19170	19170	19170	19170	8
479	20240703	113500	633941720	19170	19170	19170	19170	50
480	20240703	113400	632983220	19170	19170	19170	19170	1
481	20240703	113300	632964050	19170	19170	19170	19170	61
482	20240703	113200	631794680	19170	19160	19170	19150	36
483	20240703	113100	631104680	19150	19150	19160	19150	8
484	20240703	113000	630951460	19150	19150	19150	19150	0
485	20240703	112900	630951460	19150	19150	19150	19150	0
486	20240703	112800	630951460	19150	19150	19150	19150	0
487	20240703	112700	630951460	19150	19150	19150	19150	39
488	20240703	112600	630204610	19150	19150	19150	19150	86
489	20240703	112500	628557710	19150	19150	19150	19150	100
490	20240703	112400	626642710	19150	19170	19170	19150	490
491	20240703	112300	617253060	19170	19170	19170	19170	0
492	20240703	112200	617253060	19170	19170	19170	19170	2
493	20240703	112100	617214720	19170	19170	19170	19170	138
494	20240703	112000	614569260	19170	19170	19170	19170	1
495	20240703	111900	614550090	19170	19170	19170	19170	0
496	20240703	111800	614550090	19170	19170	19170	19170	5
497	20240703	111700	614454240	19170	19170	19170	19170	58
498	20240703	111600	613342380	19170	19180	19180	19170	62
499	20240703	111500	612153600	19180	19190	19190	19180	26
500	20240703	111400	611654670	19200	19200	19200	19200	0
501	20240703	111300	611654670	19200	19200	19200	19170	57
502	20240703	111200	610561920	19200	19200	19200	19200	0
503	20240703	111100	610561920	19200	19200	19200	19200	2
504	20240703	111000	610523520	19200	19200	19200	19200	0
505	20240703	110900	610523520	19200	19200	19200	19200	0
506	20240703	110800	610523520	19200	19180	19200	19180	200
507	20240703	110700	606683700	19170	19170	19170	19170	22
508	20240703	110600	606261960	19160	19150	19160	19150	21
509	20240703	110500	605859610	19160	19160	19160	19160	0
510	20240703	110400	605859610	19160	19160	19160	19160	201
511	20240703	110300	602008450	19160	19160	19160	19160	1
512	20240703	110200	601989290	19160	19140	19160	19140	250
513	20240703	110100	597201310	19140	19140	19150	19140	39
514	20240703	110000	596454580	19140	19140	19150	19140	475
515	20240703	105900	587359580	19140	19150	19150	19140	14
516	20240703	105800	587091520	19140	19140	19150	19140	24
517	20240703	105700	586632150	19140	19140	19140	19140	12
518	20240703	105600	586402470	19140	19150	19150	19140	905
519	20240703	105500	569073410	19150	19150	19150	19150	2
520	20240703	105400	569035110	19150	19150	19150	19150	242
521	20240703	105300	564400810	19160	19160	19160	19160	202
522	20240703	105200	560530490	19160	19170	19170	19160	397
523	20240703	105100	552922420	19160	19160	19160	19160	13
524	20240703	105000	552673340	19160	19160	19160	19160	20
525	20240703	104900	552290140	19170	19170	19170	19170	7
526	20240703	104800	552155950	19160	19160	19160	19160	0
527	20240703	104700	552155950	19160	19160	19160	19160	6
528	20240703	104600	552040990	19160	19170	19170	19160	834
529	20240703	104500	536053990	19160	19160	19160	19160	98
530	20240703	104400	534176310	19160	19160	19160	19160	6
531	20240703	104300	534061350	19150	19150	19150	19140	446
532	20240703	104200	525520480	19150	19150	19160	19150	60
533	20240703	104100	524371460	19150	19160	19160	19150	21
534	20240703	104000	523969130	19150	19170	19170	19150	490
535	20240703	103900	514579860	19160	19160	19170	19160	107
536	20240703	103800	512528880	19160	19160	19170	19160	47
537	20240703	103700	511628000	19160	19160	19160	19160	83
538	20240703	103600	510037720	19170	19160	19170	19160	337
539	20240703	103500	503577960	19160	19160	19160	19160	30
540	20240703	103400	503003160	19160	19160	19160	19160	13
541	20240703	103300	502754080	19170	19170	19170	19170	38
542	20240703	103200	502025620	19170	19170	19170	19170	505
543	20240703	103100	492344770	19170	19170	19170	19170	0
544	20240703	103000	492344770	19170	19170	19170	19170	1
545	20240703	102900	492325600	19170	19180	19180	19170	220
546	20240703	102800	488106900	19180	19180	19180	19180	69
547	20240703	102700	486783480	19180	19170	19180	19170	556
548	20240703	102600	476120390	19180	19180	19180	19180	214
549	20240703	102500	472015870	19180	19190	19200	19180	1212
550	20240703	102400	448756970	19230	19210	19230	19190	751
551	20240703	102300	434329630	19210	19210	19210	19210	472
552	20240703	102200	425262510	19230	19230	19230	19230	250
553	20240703	102100	420455010	19240	19240	19240	19240	1
554	20240703	102000	420435770	19230	19240	19240	19230	323
555	20240703	101900	414224180	19240	19240	19240	19240	0
556	20240703	101800	414224180	19240	19240	19240	19240	1
557	20240703	101700	414204940	19250	19250	19250	19250	67
558	20240703	101600	412915190	19290	19250	19290	19240	285
559	20240703	101500	407431530	19250	19220	19250	19220	3261
560	20240703	101400	344699570	19220	19230	19230	19220	316
561	20240703	101300	338625940	19240	19240	19240	19220	2344
562	20240703	101200	293534980	19240	19240	19240	19240	4
563	20240703	101100	293458020	19240	19240	19240	19240	10
564	20240703	101000	293265620	19240	19240	19240	19240	0
565	20240703	100900	293265620	19240	19200	19240	19200	34
566	20240703	100800	292611780	19200	19200	19200	19190	336
567	20240703	100700	286162840	19190	19200	19200	19190	595
568	20240703	100600	274741170	19200	19200	19280	19200	57
569	20240703	100500	273643950	19200	19200	19200	19200	75
570	20240703	100400	272203950	19190	19270	19270	19190	2
571	20240703	100300	272165490	19190	19190	19190	19190	0
572	20240703	100200	272165490	19190	19190	19190	19190	0
573	20240703	100100	272165490	19190	19190	19190	19190	1
574	20240703	100000	272146300	19190	19190	19200	19190	54
575	20240703	095900	271109610	19280	19180	19280	19180	2
576	20240703	095800	271071150	19180	19300	19300	19180	32
577	20240703	095700	270454270	19180	19200	19300	19180	10
578	20240703	095600	270262260	19300	19190	19300	19170	1357
579	20240703	095500	244235790	19180	19180	19180	19180	49
580	20240703	095400	243295970	19180	19180	19180	19180	198
581	20240703	095300	239498330	19180	19180	19180	19160	220
582	20240703	095200	235280650	19170	19180	19190	19170	375
583	20240703	095100	228090210	19180	19190	19190	19170	867
584	20240703	095000	211461900	19180	19180	19180	19180	0
585	20240703	094900	211461900	19180	19190	19190	19180	362
586	20240703	094800	204517670	19190	19220	19220	19190	795
587	20240703	094700	189250410	19210	19210	19220	19210	201
588	20240703	094600	185388800	19210	19260	19260	19210	1361
589	20240703	094500	159201150	19250	19250	19250	19250	0
590	20240703	094400	159201150	19250	19260	19260	19250	292
591	20240703	094300	153577460	19260	19270	19270	19260	55
592	20240703	094200	152517620	19270	19280	19280	19260	29
593	20240703	094100	151958700	19280	19280	19280	19280	104
594	20240703	094000	149953580	19270	19270	19270	19270	0
595	20240703	093900	149953580	19270	19260	19270	19260	53
596	20240703	093800	148932770	19260	19280	19280	19260	263
597	20240703	093700	143862900	19280	19270	19310	19270	171
598	20240703	093600	140565690	19270	19300	19310	19270	1383
599	20240703	093500	113895810	19300	19310	19310	19300	105
600	20240703	093400	111868600	19310	19310	19310	19310	0
601	20240703	093300	111868600	19310	19340	19340	19310	49
602	20240703	093200	110922380	19320	19320	19320	19320	0
603	20240703	093100	110922380	19320	19310	19330	19310	245
604	20240703	093000	106188580	19310	19310	19310	19310	0
605	20240703	092900	106188580	19310	19300	19310	19300	126
606	20240703	092800	103756470	19300	19300	19300	19300	8
607	20240703	092700	103602070	19300	19300	19300	19300	1
608	20240703	092600	103582770	19340	19340	19340	19300	245
609	20240703	092500	98846230	19330	19330	19330	19330	377
610	20240703	092400	91558820	19300	19340	19340	19300	44
611	20240703	092300	90708500	19290	19300	19300	19290	472
612	20240703	092200	81599060	19300	19310	19310	19300	324
613	20240703	092100	75344030	19310	19310	19320	19310	12
614	20240703	092000	75112290	19310	19310	19310	19310	8
615	20240703	091900	74957810	19310	19330	19330	19300	36
616	20240703	091800	74262720	19300	19310	19320	19300	104
617	20240703	091700	72254870	19310	19310	19310	19310	53
618	20240703	091600	71231440	19300	19300	19300	19300	0
619	20240703	091500	71231440	19300	19300	19300	19300	172
620	20240703	091400	67911840	19300	19320	19320	19300	248
621	20240703	091300	63123070	19310	19310	19310	19310	0
622	20240703	091200	63123070	19310	19320	19320	19310	117
623	20240703	091100	60863790	19310	19320	19320	19310	25
624	20240703	091000	60380940	19300	19310	19310	19300	51
625	20240703	090900	59396630	19300	19300	19390	19300	51
626	20240703	090800	58411940	19300	19320	19330	19300	81
627	20240703	090700	56846960	19300	19260	19300	19260	39
628	20240703	090600	56095540	19260	19290	19290	19230	186
629	20240703	090500	52513420	19320	19320	19320	19300	756
630	20240703	090400	37908560	19330	19340	19340	19320	387
631	20240703	090300	30427300	19400	19400	19400	19400	7
632	20240703	090200	30291500	19340	19400	19400	19340	716
633	20240703	090100	16419550	19400	19390	19400	19390	748
634	20240703	090000	1908400	19400	19490	19490	19400	98