KissMeData/068290/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195100	647346810	16770	16770	16770	16770	1497
3	20240702	195000	647346810	16770	16770	16770	16770	0
4	20240702	194900	647346810	16770	16770	16770	16770	0
5	20240702	194800	647346810	16770	16770	16770	16770	0
6	20240702	194700	647346810	16770	16770	16770	16770	0
7	20240702	194600	647346810	16770	16770	16770	16770	0
8	20240702	194500	647346810	16770	16770	16770	16770	0
9	20240702	194400	647346810	16770	16770	16770	16770	0
10	20240702	194300	647346810	16770	16770	16770	16770	0
11	20240702	194200	647346810	16770	16770	16770	16770	0
12	20240702	194100	647346810	16770	16770	16770	16770	0
13	20240702	194000	647346810	16770	16770	16770	16770	0
14	20240702	193900	647346810	16770	16770	16770	16770	0
15	20240702	193800	647346810	16770	16770	16770	16770	0
16	20240702	193700	647346810	16770	16770	16770	16770	0
17	20240702	193600	647346810	16770	16770	16770	16770	0
18	20240702	193500	647346810	16770	16770	16770	16770	0
19	20240702	193400	647346810	16770	16770	16770	16770	0
20	20240702	193300	647346810	16770	16770	16770	16770	0
21	20240702	193200	647346810	16770	16770	16770	16770	0
22	20240702	193100	647346810	16770	16770	16770	16770	0
23	20240702	193000	647346810	16770	16770	16770	16770	0
24	20240702	192900	647346810	16770	16770	16770	16770	0
25	20240702	192800	647346810	16770	16770	16770	16770	0
26	20240702	192700	647346810	16770	16770	16770	16770	0
27	20240702	192600	647346810	16770	16770	16770	16770	0
28	20240702	192500	647346810	16770	16770	16770	16770	0
29	20240702	192400	647346810	16770	16770	16770	16770	0
30	20240702	192300	647346810	16770	16770	16770	16770	0
31	20240702	192200	647346810	16770	16770	16770	16770	0
32	20240702	192100	647346810	16770	16770	16770	16770	1497
33	20240702	192000	647346810	16770	16770	16770	16770	0
34	20240702	191900	647346810	16770	16770	16770	16770	0
35	20240702	191800	647346810	16770	16770	16770	16770	0
36	20240702	191700	647346810	16770	16770	16770	16770	0
37	20240702	191600	647346810	16770	16770	16770	16770	0
38	20240702	191500	647346810	16770	16770	16770	16770	0
39	20240702	191400	647346810	16770	16770	16770	16770	0
40	20240702	191300	647346810	16770	16770	16770	16770	0
41	20240702	191200	647346810	16770	16770	16770	16770	0
42	20240702	191100	647346810	16770	16770	16770	16770	0
43	20240702	191000	647346810	16770	16770	16770	16770	0
44	20240702	190900	647346810	16770	16770	16770	16770	0
45	20240702	190800	647346810	16770	16770	16770	16770	0
46	20240702	190700	647346810	16770	16770	16770	16770	0
47	20240702	190600	647346810	16770	16770	16770	16770	0
48	20240702	190500	647346810	16770	16770	16770	16770	0
49	20240702	190400	647346810	16770	16770	16770	16770	0
50	20240702	190300	647346810	16770	16770	16770	16770	0
51	20240702	190200	647346810	16770	16770	16770	16770	0
52	20240702	190100	647346810	16770	16770	16770	16770	0
53	20240702	190000	647346810	16770	16770	16770	16770	0
54	20240702	185900	647346810	16770	16770	16770	16770	0
55	20240702	185800	647346810	16770	16770	16770	16770	0
56	20240702	185700	647346810	16770	16770	16770	16770	0
57	20240702	185600	647346810	16770	16770	16770	16770	0
58	20240702	185500	647346810	16770	16770	16770	16770	0
59	20240702	185400	647346810	16770	16770	16770	16770	0
60	20240702	185300	647346810	16770	16770	16770	16770	0
61	20240702	185200	647346810	16770	16770	16770	16770	0
62	20240702	185100	647346810	16770	16770	16770	16770	1497
63	20240702	185000	647346810	16770	16770	16770	16770	0
64	20240702	184900	647346810	16770	16770	16770	16770	0
65	20240702	184800	647346810	16770	16770	16770	16770	0
66	20240702	184700	647346810	16770	16770	16770	16770	0
67	20240702	184600	647346810	16770	16770	16770	16770	0
68	20240702	184500	647346810	16770	16770	16770	16770	0
69	20240702	184400	647346810	16770	16770	16770	16770	0
70	20240702	184300	647346810	16770	16770	16770	16770	0
71	20240702	184200	647346810	16770	16770	16770	16770	0
72	20240702	184100	647346810	16770	16770	16770	16770	0
73	20240702	184000	647346810	16770	16770	16770	16770	0
74	20240702	183900	647346810	16770	16770	16770	16770	0
75	20240702	183800	647346810	16770	16770	16770	16770	0
76	20240702	183700	647346810	16770	16770	16770	16770	0
77	20240702	183600	647346810	16770	16770	16770	16770	0
78	20240702	183500	647346810	16770	16770	16770	16770	0
79	20240702	183400	647346810	16770	16770	16770	16770	0
80	20240702	183300	647346810	16770	16770	16770	16770	0
81	20240702	183200	647346810	16770	16770	16770	16770	0
82	20240702	183100	647346810	16770	16770	16770	16770	0
83	20240702	183000	647346810	16770	16770	16770	16770	0
84	20240702	182900	647346810	16770	16770	16770	16770	0
85	20240702	182800	647346810	16770	16770	16770	16770	0
86	20240702	182700	647346810	16770	16770	16770	16770	0
87	20240702	182600	647346810	16770	16770	16770	16770	0
88	20240702	182500	647346810	16770	16770	16770	16770	0
89	20240702	182400	647346810	16770	16770	16770	16770	0
90	20240702	182300	647346810	16770	16770	16770	16770	0
91	20240702	182200	647346810	16770	16770	16770	16770	0
92	20240702	182100	647346810	16770	16770	16770	16770	1497
93	20240702	182000	647346810	16770	16770	16770	16770	0
94	20240702	181900	647346810	16770	16770	16770	16770	0
95	20240702	181800	647346810	16770	16770	16770	16770	0
96	20240702	181700	647346810	16770	16770	16770	16770	0
97	20240702	181600	647346810	16770	16770	16770	16770	0
98	20240702	181500	647346810	16770	16770	16770	16770	0
99	20240702	181400	647346810	16770	16770	16770	16770	0
100	20240702	181300	647346810	16770	16770	16770	16770	0
101	20240702	181200	647346810	16770	16770	16770	16770	0
102	20240702	181100	647346810	16770	16770	16770	16770	0
103	20240702	181000	647346810	16770	16770	16770	16770	0
104	20240702	180900	647346810	16770	16770	16770	16770	0
105	20240702	180800	647346810	16770	16770	16770	16770	0
106	20240702	180700	647346810	16770	16770	16770	16770	0
107	20240702	180600	647346810	16770	16770	16770	16770	0
108	20240702	180500	647346810	16770	16770	16770	16770	0
109	20240702	180400	647346810	16770	16770	16770	16770	0
110	20240702	180300	647346810	16770	16770	16770	16770	0
111	20240702	180200	647346810	16770	16770	16770	16770	0
112	20240702	180100	647346810	16770	16770	16770	16770	0
113	20240702	180000	647346810	16770	16770	16770	16770	0
114	20240702	175900	647346810	16770	16770	16770	16770	0
115	20240702	175800	647346810	16770	16770	16770	16770	0
116	20240702	175700	647346810	16770	16770	16770	16770	0
117	20240702	175600	647346810	16770	16770	16770	16770	0
118	20240702	175500	647346810	16770	16770	16770	16770	0
119	20240702	175400	647346810	16770	16770	16770	16770	0
120	20240702	175300	647346810	16770	16770	16770	16770	0
121	20240702	175200	647346810	16770	16770	16770	16770	0
122	20240702	175100	647346810	16770	16770	16770	16770	1497
123	20240702	175000	647346810	16770	16770	16770	16770	0
124	20240702	174900	647346810	16770	16770	16770	16770	0
125	20240702	174800	647346810	16770	16770	16770	16770	0
126	20240702	174700	647346810	16770	16770	16770	16770	0
127	20240702	174600	647346810	16770	16770	16770	16770	0
128	20240702	174500	647346810	16770	16770	16770	16770	0
129	20240702	174400	647346810	16770	16770	16770	16770	0
130	20240702	174300	647346810	16770	16770	16770	16770	0
131	20240702	174200	647346810	16770	16770	16770	16770	0
132	20240702	174100	647346810	16770	16770	16770	16770	0
133	20240702	174000	647346810	16770	16770	16770	16770	0
134	20240702	173900	647346810	16770	16770	16770	16770	0
135	20240702	173800	647346810	16770	16770	16770	16770	0
136	20240702	173700	647346810	16770	16770	16770	16770	0
137	20240702	173600	647346810	16770	16770	16770	16770	0
138	20240702	173500	647346810	16770	16770	16770	16770	0
139	20240702	173400	647346810	16770	16770	16770	16770	0
140	20240702	173300	647346810	16770	16770	16770	16770	0
141	20240702	173200	647346810	16770	16770	16770	16770	0
142	20240702	173100	647346810	16770	16770	16770	16770	0
143	20240702	173000	647346810	16770	16770	16770	16770	0
144	20240702	172900	647346810	16770	16770	16770	16770	0
145	20240702	172800	647346810	16770	16770	16770	16770	0
146	20240702	172700	647346810	16770	16770	16770	16770	0
147	20240702	172600	647346810	16770	16770	16770	16770	0
148	20240702	172500	647346810	16770	16770	16770	16770	0
149	20240702	172400	647346810	16770	16770	16770	16770	0
150	20240702	172300	647346810	16770	16770	16770	16770	0
151	20240702	172200	647346810	16770	16770	16770	16770	0
152	20240702	172100	647346810	16770	16770	16770	16770	1497
153	20240702	172000	647346810	16770	16770	16770	16770	0
154	20240702	171900	647346810	16770	16770	16770	16770	0
155	20240702	171800	647346810	16770	16770	16770	16770	0
156	20240702	171700	647346810	16770	16770	16770	16770	0
157	20240702	171600	647346810	16770	16770	16770	16770	0
158	20240702	171500	647346810	16770	16770	16770	16770	0
159	20240702	171400	647346810	16770	16770	16770	16770	0
160	20240702	171300	647346810	16770	16770	16770	16770	0
161	20240702	171200	647346810	16770	16770	16770	16770	0
162	20240702	171100	647346810	16770	16770	16770	16770	0
163	20240702	171000	647346810	16770	16770	16770	16770	0
164	20240702	170900	647346810	16770	16770	16770	16770	0
165	20240702	170800	647346810	16770	16770	16770	16770	0
166	20240702	170700	647346810	16770	16770	16770	16770	0
167	20240702	170600	647346810	16770	16770	16770	16770	0
168	20240702	170500	647346810	16770	16770	16770	16770	0
169	20240702	170400	647346810	16770	16770	16770	16770	0
170	20240702	170300	647346810	16770	16770	16770	16770	0
171	20240702	170200	647346810	16770	16770	16770	16770	0
172	20240702	170100	647346810	16770	16770	16770	16770	0
173	20240702	170000	647346810	16770	16770	16770	16770	0
174	20240702	165900	647346810	16770	16770	16770	16770	0
175	20240702	165800	647346810	16770	16770	16770	16770	0
176	20240702	165700	647346810	16770	16770	16770	16770	0
177	20240702	165600	647346810	16770	16770	16770	16770	0
178	20240702	165500	647346810	16770	16770	16770	16770	0
179	20240702	165400	647346810	16770	16770	16770	16770	0
180	20240702	165300	647346810	16770	16770	16770	16770	0
181	20240702	165200	647346810	16770	16770	16770	16770	0
182	20240702	165100	647346810	16770	16770	16770	16770	1497
183	20240702	165000	647346810	16770	16770	16770	16770	0
184	20240702	164900	647346810	16770	16770	16770	16770	0
185	20240702	164800	647346810	16770	16770	16770	16770	0
186	20240702	164700	647346810	16770	16770	16770	16770	0
187	20240702	164600	647346810	16770	16770	16770	16770	0
188	20240702	164500	647346810	16770	16770	16770	16770	0
189	20240702	164400	647346810	16770	16770	16770	16770	0
190	20240702	164300	647346810	16770	16770	16770	16770	0
191	20240702	164200	647346810	16770	16770	16770	16770	0
192	20240702	164100	647346810	16770	16770	16770	16770	0
193	20240702	164000	647346810	16770	16770	16770	16770	0
194	20240702	163900	647346810	16770	16770	16770	16770	0
195	20240702	163800	647346810	16770	16770	16770	16770	0
196	20240702	163700	647346810	16770	16770	16770	16770	0
197	20240702	163600	647346810	16770	16770	16770	16770	0
198	20240702	163500	647346810	16770	16770	16770	16770	0
199	20240702	163400	647346810	16770	16770	16770	16770	0
200	20240702	163300	647346810	16770	16770	16770	16770	0
201	20240702	163200	647346810	16770	16770	16770	16770	0
202	20240702	163100	647346810	16770	16770	16770	16770	0
203	20240702	163000	647346810	16770	16770	16770	16770	0
204	20240702	162900	647346810	16770	16770	16770	16770	0
205	20240702	162800	647346810	16770	16770	16770	16770	0
206	20240702	162700	647346810	16770	16770	16770	16770	0
207	20240702	162600	647346810	16770	16770	16770	16770	0
208	20240702	162500	647346810	16770	16770	16770	16770	0
209	20240702	162400	647346810	16770	16770	16770	16770	0
210	20240702	162300	647346810	16770	16770	16770	16770	0
211	20240702	162200	647346810	16770	16770	16770	16770	0
212	20240702	162100	647346810	16770	16770	16770	16770	1497
213	20240702	162000	647346810	16770	16770	16770	16770	0
214	20240702	161900	647346810	16770	16770	16770	16770	0
215	20240702	161800	647346810	16770	16770	16770	16770	0
216	20240702	161700	647346810	16770	16770	16770	16770	0
217	20240702	161600	647346810	16770	16770	16770	16770	0
218	20240702	161500	647346810	16770	16770	16770	16770	0
219	20240702	161400	647346810	16770	16770	16770	16770	0
220	20240702	161300	647346810	16770	16770	16770	16770	0
221	20240702	161200	647346810	16770	16770	16770	16770	0
222	20240702	161100	647346810	16770	16770	16770	16770	0
223	20240702	161000	647346810	16770	16770	16770	16770	0
224	20240702	160900	647346810	16770	16770	16770	16770	0
225	20240702	160800	647346810	16770	16770	16770	16770	0
226	20240702	160700	647346810	16770	16770	16770	16770	0
227	20240702	160600	647346810	16770	16770	16770	16770	0
228	20240702	160500	647346810	16770	16770	16770	16770	0
229	20240702	160400	647346810	16770	16770	16770	16770	0
230	20240702	160300	647346810	16770	16770	16770	16770	0
231	20240702	160200	647346810	16770	16770	16770	16770	0
232	20240702	160100	647346810	16770	16770	16770	16770	0
233	20240702	160000	647346810	16770	16770	16770	16770	0
234	20240702	155900	647346810	16770	16770	16770	16770	0
235	20240702	155800	647346810	16770	16770	16770	16770	0
236	20240702	155700	647346810	16770	16770	16770	16770	0
237	20240702	155600	647346810	16770	16770	16770	16770	0
238	20240702	155500	647346810	16770	16770	16770	16770	0
239	20240702	155400	647346810	16770	16770	16770	16770	0
240	20240702	155300	647346810	16770	16770	16770	16770	0
241	20240702	155200	647346810	16770	16770	16770	16770	0
242	20240702	155100	647346810	16770	16770	16770	16770	1497
243	20240702	155000	647346810	16770	16770	16770	16770	0
244	20240702	154900	647346810	16770	16770	16770	16770	0
245	20240702	154800	647346810	16770	16770	16770	16770	0
246	20240702	154700	647346810	16770	16770	16770	16770	0
247	20240702	154600	647346810	16770	16770	16770	16770	0
248	20240702	154500	647346810	16770	16770	16770	16770	0
249	20240702	154400	647346810	16770	16770	16770	16770	0
250	20240702	154300	647346810	16770	16770	16770	16770	0
251	20240702	154200	647346810	16770	16770	16770	16770	0
252	20240702	154100	647346810	16770	16770	16770	16770	0
253	20240702	154000	647346810	16770	16770	16770	16770	0
254	20240702	153900	647346810	16770	16770	16770	16770	0
255	20240702	153800	647346810	16770	16770	16770	16770	0
256	20240702	153700	647346810	16770	16770	16770	16770	0
257	20240702	153600	647346810	16770	16770	16770	16770	0
258	20240702	153500	647346810	16770	16770	16770	16770	0
259	20240702	153400	647346810	16770	16770	16770	16770	0
260	20240702	153300	647346810	16770	16770	16770	16770	0
261	20240702	153200	647346810	16770	16770	16770	16770	0
262	20240702	153100	647346810	16770	16770	16770	16770	0
263	20240702	153000	647346810	16770	16770	16770	16770	1497
264	20240702	152900	622242120	16820	16820	16820	16820	0
265	20240702	152800	622242120	16820	16820	16820	16820	0
266	20240702	152700	622242120	16820	16820	16820	16820	0
267	20240702	152600	622242120	16820	16820	16820	16820	0
268	20240702	152500	622242120	16820	16820	16820	16820	0
269	20240702	152400	622242120	16820	16820	16820	16820	0
270	20240702	152300	622242120	16820	16820	16820	16820	0
271	20240702	152200	622242120	16820	16820	16820	16820	0
272	20240702	152100	622242120	16820	16820	16820	16820	0
273	20240702	152000	622242120	16820	16820	16820	16820	0
274	20240702	151900	622242120	16820	16820	16820	16820	23
275	20240702	151800	621855260	16800	16840	16840	16790	975
276	20240702	151700	605454590	16850	16850	16850	16850	429
277	20240702	151600	598225940	16860	16860	16860	16860	60
278	20240702	151500	597214340	16860	16860	16860	16840	34
279	20240702	151400	596641140	16860	16860	16860	16860	200
280	20240702	151300	593269140	16860	16850	16860	16850	109
281	20240702	151200	591432480	16860	16860	16860	16860	55
282	20240702	151100	590505180	16870	16900	16900	16860	774
283	20240702	151000	577445190	16900	16890	16900	16890	61
284	20240702	150900	576414300	16890	16890	16890	16890	0
285	20240702	150800	576414300	16890	16910	16910	16890	204
286	20240702	150700	572965970	16940	16940	16940	16940	1
287	20240702	150600	572949030	16950	16950	16950	16950	0
288	20240702	150500	572949030	16950	16950	16950	16950	0
289	20240702	150400	572949030	16950	16950	16950	16950	0
290	20240702	150300	572949030	16950	16950	16950	16950	41
291	20240702	150200	572254080	16950	16950	16950	16950	0
292	20240702	150100	572254080	16950	16950	16950	16950	0
293	20240702	150000	572254080	16950	16950	16950	16950	1
294	20240702	145900	572237130	16910	16910	16910	16910	135
295	20240702	145800	569954280	16910	16910	16910	16910	0
296	20240702	145700	569954280	16910	16930	16930	16910	130
297	20240702	145600	567753840	16930	16930	16930	16930	0
298	20240702	145500	567753840	16930	16930	16930	16930	1
299	20240702	145400	567736910	16940	16940	16940	16940	10
300	20240702	145300	567567510	16950	16950	16950	16950	0
301	20240702	145200	567567510	16950	16950	16950	16950	2
302	20240702	145100	567533610	16950	16950	16950	16950	0
303	20240702	145000	567533610	16950	16950	16950	16950	0
304	20240702	144900	567533610	16950	16950	16950	16950	6
305	20240702	144800	567431910	16950	16950	16950	16950	1
306	20240702	144700	567414960	16950	16950	16950	16950	0
307	20240702	144600	567414960	16950	16950	16950	16950	11
308	20240702	144500	567228510	16950	16950	16950	16950	3
309	20240702	144400	567177660	16950	16950	16950	16950	0
310	20240702	144300	567177660	16950	16950	16950	16950	4
311	20240702	144200	567109860	16950	16950	16950	16950	1
312	20240702	144100	567092910	16910	16910	16910	16910	0
313	20240702	144000	567092910	16910	16910	16910	16910	473
314	20240702	143900	559094480	16910	16910	16910	16910	65
315	20240702	143800	557995330	16910	16910	16910	16910	0
316	20240702	143700	557995330	16910	16910	16910	16880	34
317	20240702	143600	557421290	16880	16880	16880	16880	0
318	20240702	143500	557421290	16880	16880	16880	16880	0
319	20240702	143400	557421290	16880	16880	16880	16880	0
320	20240702	143300	557421290	16880	16880	16880	16880	0
321	20240702	143200	557421290	16880	16880	16880	16880	0
322	20240702	143100	557421290	16880	16880	16880	16880	0
323	20240702	143000	557421290	16880	16880	16880	16880	0
324	20240702	142900	557421290	16880	16880	16880	16880	78
325	20240702	142800	556104650	16880	16880	16880	16880	1
326	20240702	142700	556087770	16880	16880	16880	16880	65
327	20240702	142600	554990570	16880	16880	16880	16880	2
328	20240702	142500	554956810	16880	16920	16920	16880	1508
329	20240702	142400	529467600	16920	16920	16920	16920	1128
330	20240702	142300	510381840	16920	16920	16920	16920	0
331	20240702	142200	510381840	16920	16920	16920	16920	152
332	20240702	142100	507810000	16920	16920	16920	16920	120
333	20240702	142000	505779600	16920	16930	16930	16920	25
334	20240702	141900	505356580	16950	16950	16950	16950	2
335	20240702	141800	505322680	16970	16970	16970	16970	1
336	20240702	141700	505305710	16920	16930	16930	16920	235
337	20240702	141600	501329490	16930	16930	16930	16930	38
338	20240702	141500	500686150	16930	16930	16930	16930	12
339	20240702	141400	500482990	16930	16940	16940	16930	470
340	20240702	141300	492525860	16940	16940	16940	16940	0
341	20240702	141200	492525860	16940	16940	16940	16940	0
342	20240702	141100	492525860	16940	16940	16950	16940	121
343	20240702	141000	490476100	16950	16950	16950	16950	126
344	20240702	140900	488340400	16970	16970	16970	16970	1
345	20240702	140800	488323430	16970	16970	16970	16970	1
346	20240702	140700	488306460	16970	16980	16980	16970	10
347	20240702	140600	488136720	16930	16930	16930	16930	20
348	20240702	140500	487798120	16930	16940	16940	16930	500
349	20240702	140400	479332680	16930	16930	16930	16930	0
350	20240702	140300	479332680	16930	16930	16930	16930	0
351	20240702	140200	479332680	16930	16950	16950	16930	1091
352	20240702	140100	460857200	16950	16960	16960	16950	59
353	20240702	140000	459857140	16950	16950	16950	16950	2
354	20240702	135900	459823240	16950	16990	16990	16950	10
355	20240702	135800	459653700	16990	16990	16990	16990	101
356	20240702	135700	457937710	16990	16990	16990	16990	0
357	20240702	135600	457937710	16990	16990	16990	16990	201
358	20240702	135500	454522720	16990	16950	16990	16950	16
359	20240702	135400	454250940	16950	16960	16960	16950	9
360	20240702	135300	454098380	16950	16950	16950	16950	0
361	20240702	135200	454098380	16950	16950	16950	16950	0
362	20240702	135100	454098380	16950	16950	16950	16950	0
363	20240702	135000	454098380	16950	16950	16950	16950	0
364	20240702	134900	454098380	16950	16950	16950	16950	0
365	20240702	134800	454098380	16950	16950	16950	16950	0
366	20240702	134700	454098380	16950	16950	16950	16950	0
367	20240702	134600	454098380	16950	16950	16950	16950	79
368	20240702	134500	452759330	16940	16940	16940	16940	0
369	20240702	134400	452759330	16940	16940	16940	16940	0
370	20240702	134300	452759330	16940	16940	16940	16940	32
371	20240702	134200	452217250	16940	16940	16940	16940	30
372	20240702	134100	451709050	16940	16940	16940	16940	0
373	20240702	134000	451709050	16940	16940	16940	16940	0
374	20240702	133900	451709050	16940	16940	16940	16940	0
375	20240702	133800	451709050	16940	16940	16940	16940	17
376	20240702	133700	451421070	16990	16990	16990	16990	0
377	20240702	133600	451421070	16990	16990	16990	16990	0
378	20240702	133500	451421070	16990	16990	16990	16990	2
379	20240702	133400	451387090	16990	16990	16990	16990	0
380	20240702	133300	451387090	16990	16990	16990	16990	0
381	20240702	133200	451387090	16990	16990	16990	16990	0
382	20240702	133100	451387090	16990	16990	16990	16990	5
383	20240702	133000	451302140	16990	16990	16990	16990	0
384	20240702	132900	451302140	16990	16990	16990	16990	0
385	20240702	132800	451302140	16990	16990	16990	16990	20
386	20240702	132700	450962340	16930	16930	16930	16930	0
387	20240702	132600	450962340	16930	16930	16930	16930	68
388	20240702	132500	449811100	16930	16930	16930	16930	0
389	20240702	132400	449811100	16930	16930	16930	16930	0
390	20240702	132300	449811100	16930	16930	16930	16930	0
391	20240702	132200	449811100	16930	16930	16930	16930	0
392	20240702	132100	449811100	16930	16930	16930	16930	0
393	20240702	132000	449811100	16930	16930	16930	16930	0
394	20240702	131900	449811100	16930	16940	16940	16930	303
395	20240702	131800	444680570	16940	16940	16940	16940	30
396	20240702	131700	444172370	16940	16940	16940	16940	0
397	20240702	131600	444172370	16940	16940	16940	16940	0
398	20240702	131500	444172370	16940	16940	16940	16940	0
399	20240702	131400	444172370	16940	16940	16940	16940	0
400	20240702	131300	444172370	16940	16950	16950	16940	156
401	20240702	131200	441529420	16940	16940	16940	16940	0
402	20240702	131100	441529420	16940	16940	16940	16940	0
403	20240702	131000	441529420	16940	16940	16940	16940	0
404	20240702	130900	441529420	16940	16940	16940	16940	0
405	20240702	130800	441529420	16940	16940	16940	16940	0
406	20240702	130700	441529420	16940	16940	16940	16940	0
407	20240702	130600	441529420	16940	16950	16950	16940	497
408	20240702	130500	433110210	16940	16940	16940	16940	0
409	20240702	130400	433110210	16940	16940	16940	16940	0
410	20240702	130300	433110210	16940	16940	16940	16940	0
411	20240702	130200	433110210	16940	16940	16940	16940	1
412	20240702	130100	433093270	16940	16940	16940	16940	41
413	20240702	130000	432398730	16950	16950	16950	16950	542
414	20240702	125900	423211830	16950	16950	16950	16950	4
415	20240702	125800	423144030	16950	16950	16950	16950	0
416	20240702	125700	423144030	16950	16960	16960	16950	197
417	20240702	125600	419804640	16970	16980	16980	16970	220
418	20240702	125500	416071160	16980	16980	16980	16980	114
419	20240702	125400	414135440	16980	16980	16980	16980	18
420	20240702	125300	413829800	16970	16970	16970	16970	20
421	20240702	125200	413490400	16970	16970	16970	16970	0
422	20240702	125100	413490400	16970	16970	16970	16970	0
423	20240702	125000	413490400	16970	16990	16990	16970	3
424	20240702	124900	413439470	16990	16990	16990	16990	0
425	20240702	124800	413439470	16990	16990	16990	16990	2
426	20240702	124700	413405490	16990	16990	16990	16990	55
427	20240702	124600	412471040	16990	16990	16990	16990	2
428	20240702	124500	412437060	16990	16990	16990	16990	4
429	20240702	124400	412369100	16990	16990	16990	16990	3
430	20240702	124300	412318130	16990	16990	16990	16990	1
431	20240702	124200	412301140	16980	16980	16980	16980	0
432	20240702	124100	412301140	16980	16980	16980	16980	0
433	20240702	124000	412301140	16980	16980	16980	16980	50
434	20240702	123900	411452140	16950	16950	16950	16950	36
435	20240702	123800	410841940	16990	16990	16990	16990	100
436	20240702	123700	409142940	16990	16990	16990	16990	1
437	20240702	123600	409125950	16950	16950	16950	16950	0
438	20240702	123500	409125950	16950	16950	16950	16950	0
439	20240702	123400	409125950	16950	16970	16970	16950	381
440	20240702	123300	402666210	16970	16970	16980	16970	76
441	20240702	123200	401375990	16970	16970	16970	16970	55
442	20240702	123100	400442640	16970	16970	16970	16970	10
443	20240702	123000	400272940	16980	16980	16980	16980	0
444	20240702	122900	400272940	16980	16980	16980	16980	0
445	20240702	122800	400272940	16980	16980	16980	16980	1
446	20240702	122700	400255960	16970	16970	16970	16970	1
447	20240702	122600	400238990	16970	16970	16970	16970	2
448	20240702	122500	400205050	16960	16960	16960	16960	0
449	20240702	122400	400205050	16960	16960	16960	16960	0
450	20240702	122300	400205050	16960	16960	16960	16960	1
451	20240702	122200	400188090	16960	16960	16960	16960	1
452	20240702	122100	400171130	16980	16980	16980	16980	4
453	20240702	122000	400103210	16960	16960	16960	16960	1
454	20240702	121900	400086250	16950	16950	16950	16950	32
455	20240702	121800	399543850	16950	16950	16950	16950	338
456	20240702	121700	393814750	16950	16960	16960	16950	613
457	20240702	121600	383418890	16990	16990	16990	16990	5
458	20240702	121500	383333940	16990	16990	16990	16990	1
459	20240702	121400	383316950	16990	16990	16990	16990	2
460	20240702	121300	383282970	16990	16990	16990	16990	0
461	20240702	121200	383282970	16990	16970	16990	16960	92
462	20240702	121100	381721870	16990	16990	16990	16990	2
463	20240702	121000	381687890	16970	16970	16970	16970	0
464	20240702	120900	381687890	16970	16990	16990	16970	21
465	20240702	120800	381331220	16990	16990	16990	16990	0
466	20240702	120700	381331220	16990	16990	16990	16990	0
467	20240702	120600	381331220	16990	16990	16990	16990	0
468	20240702	120500	381331220	16990	16970	16990	16970	25
469	20240702	120400	380906670	16960	16960	16960	16960	0
470	20240702	120300	380906670	16960	16960	16960	16960	0
471	20240702	120200	380906670	16960	16970	16970	16960	128
472	20240702	120100	378735770	16980	16980	16980	16980	10
473	20240702	120000	378565970	16980	16980	16980	16980	0
474	20240702	115900	378565970	16980	16980	16980	16980	288
475	20240702	115800	373675730	16990	16990	16990	16990	0
476	20240702	115700	373675730	16990	16990	16990	16990	0
477	20240702	115600	373675730	16990	16990	16990	16990	145
478	20240702	115500	371212180	16990	16990	16990	16990	53
479	20240702	115400	370311710	16990	16990	16990	16990	110
480	20240702	115300	368442810	16990	16990	16990	16990	0
481	20240702	115200	368442810	16990	17020	17020	16990	786
482	20240702	115100	355076170	17030	17030	17030	17030	29
483	20240702	115000	354582300	17030	17030	17030	17030	0
484	20240702	114900	354582300	17030	17030	17030	17030	0
485	20240702	114800	354582300	17030	17030	17030	17030	0
486	20240702	114700	354582300	17030	17030	17030	17030	0
487	20240702	114600	354582300	17030	17030	17030	17030	0
488	20240702	114500	354582300	17030	17050	17050	17030	56
489	20240702	114400	353628570	17050	17050	17050	17050	0
490	20240702	114300	353628570	17050	17050	17050	17050	0
491	20240702	114200	353628570	17050	17050	17050	17050	4
492	20240702	114100	353560370	17050	17050	17050	17050	100
493	20240702	114000	351855370	17050	17040	17050	17040	12
494	20240702	113900	351650880	17050	17050	17050	17050	2
495	20240702	113800	351616780	17050	17050	17050	17050	2
496	20240702	113700	351582680	17030	17030	17030	17030	0
497	20240702	113600	351582680	17030	17030	17030	17030	0
498	20240702	113500	351582680	17030	17040	17050	17030	138
499	20240702	113400	349230520	17030	17030	17030	17030	0
500	20240702	113300	349230520	17030	17050	17050	17030	2
501	20240702	113200	349196440	17030	17030	17030	17030	16
502	20240702	113100	348923960	17030	17030	17030	17030	14
503	20240702	113000	348685540	17030	17030	17030	17030	0
504	20240702	112900	348685540	17030	17030	17030	17030	50
505	20240702	112800	347834040	17050	17050	17050	17050	1
506	20240702	112700	347816990	17050	17050	17050	17050	1
507	20240702	112600	347799940	17050	17050	17050	17050	0
508	20240702	112500	347799940	17050	17050	17050	17050	0
509	20240702	112400	347799940	17050	17050	17050	17050	0
510	20240702	112300	347799940	17050	17050	17050	17050	0
511	20240702	112200	347799940	17050	17050	17050	17050	26
512	20240702	112100	347356640	17050	17050	17050	17050	50
513	20240702	112000	346504140	17070	17070	17070	17070	0
514	20240702	111900	346504140	17070	17070	17070	17070	0
515	20240702	111800	346504140	17070	17070	17070	17070	0
516	20240702	111700	346504140	17070	17070	17070	17070	1
517	20240702	111600	346487070	17060	17130	17130	17060	34
518	20240702	111500	345906660	17070	17070	17070	17070	0
519	20240702	111400	345906660	17070	17070	17070	17070	33
520	20240702	111300	345343350	17070	17070	17070	17070	0
521	20240702	111200	345343350	17070	17070	17070	17070	0
522	20240702	111100	345343350	17070	17070	17070	17070	4
523	20240702	111000	345275070	17070	17070	17070	17070	0
524	20240702	110900	345275070	17070	17070	17070	17070	0
525	20240702	110800	345275070	17070	17070	17070	17070	34
526	20240702	110700	344694690	17070	17070	17070	17070	44
527	20240702	110600	343943610	17080	17100	17100	17080	131
528	20240702	110500	341705840	17100	17100	17100	17100	0
529	20240702	110400	341705840	17100	17100	17100	17100	0
530	20240702	110300	341705840	17100	17100	17100	17100	0
531	20240702	110200	341705840	17100	17100	17100	17100	0
532	20240702	110100	341705840	17100	17100	17100	17100	0
533	20240702	110000	341705840	17100	17100	17100	17100	0
534	20240702	105900	341705840	17100	17100	17100	17100	0
535	20240702	105800	341705840	17100	17120	17120	17100	204
536	20240702	105700	338213640	17100	17100	17100	17100	0
537	20240702	105600	338213640	17100	17110	17110	17100	258
538	20240702	105500	333799510	17110	17110	17110	17110	1
539	20240702	105400	333782400	17110	17120	17120	17110	112
540	20240702	105300	331865060	17110	17110	17110	17110	0
541	20240702	105200	331865060	17110	17110	17110	17110	8
542	20240702	105100	331728180	17100	17100	17100	17100	0
543	20240702	105000	331728180	17100	17100	17100	17100	0
544	20240702	104900	331728180	17100	17100	17100	17100	1
545	20240702	104800	331711080	17100	17100	17100	17100	0
546	20240702	104700	331711080	17100	17100	17100	17100	0
547	20240702	104600	331711080	17100	17100	17100	17100	0
548	20240702	104500	331711080	17100	17100	17100	17100	0
549	20240702	104400	331711080	17100	17100	17100	17100	0
550	20240702	104300	331711080	17100	17170	17170	17100	257
551	20240702	104200	327316310	17110	17110	17110	17110	1
552	20240702	104100	327299200	17100	17100	17100	17100	0
553	20240702	104000	327299200	17100	17100	17100	17100	0
554	20240702	103900	327299200	17100	17100	17100	17100	15
555	20240702	103800	327042700	17100	17100	17100	17100	0
556	20240702	103700	327042700	17100	17100	17100	17100	44
557	20240702	103600	326290300	17100	17080	17100	17080	2
558	20240702	103500	326256120	17080	17080	17080	17080	0
559	20240702	103400	326256120	17080	17080	17080	17080	196
560	20240702	103300	322908440	17090	17090	17090	17090	7
561	20240702	103200	322788810	17090	17090	17090	17090	1
562	20240702	103100	322771720	17090	17090	17090	17090	18
563	20240702	103000	322464100	17080	17080	17080	17080	20
564	20240702	102900	322122500	17080	17070	17080	17070	61
565	20240702	102800	321080980	17070	17070	17070	17070	0
566	20240702	102700	321080980	17070	17060	17070	17060	3
567	20240702	102600	321029790	17030	17030	17030	17030	0
568	20240702	102500	321029790	17030	17000	17040	17000	566
569	20240702	102400	311400860	16990	17000	17000	16990	209
570	20240702	102300	307849430	17000	17030	17030	17000	134
571	20240702	102200	305571160	16990	16990	16990	16990	14
572	20240702	102100	305333300	16990	16990	16990	16990	9
573	20240702	102000	305180390	16990	16990	16990	16990	11
574	20240702	101900	304993500	16990	17000	17000	16990	184
575	20240702	101800	301866250	17030	17010	17030	17010	73
576	20240702	101700	300624500	17010	17040	17040	17010	67
577	20240702	101600	299484200	17040	17000	17040	17000	80
578	20240702	101500	298121400	17040	17010	17040	17010	248
579	20240702	101400	293900910	16990	16990	16990	16990	43
580	20240702	101300	293170340	16990	17040	17040	16990	46
581	20240702	101200	292388060	17040	17040	17040	17040	2
582	20240702	101100	292353980	17020	17020	17020	17020	11
583	20240702	101000	292166760	17020	16970	17020	16970	242
584	20240702	100900	288056520	16970	16970	16970	16960	116
585	20240702	100800	286088280	16970	16990	16990	16970	8
586	20240702	100700	285952430	17000	17010	17010	17000	4
587	20240702	100600	285884420	17020	17020	17020	17020	5
588	20240702	100500	285799320	17020	17020	17020	17020	10
589	20240702	100400	285629120	17020	17020	17020	17020	0
590	20240702	100300	285629120	17020	17020	17020	17020	2
591	20240702	100200	285595080	17020	17020	17020	17020	1
592	20240702	100100	285578060	16940	16940	16940	16940	140
593	20240702	100000	283206460	16940	17040	17040	16940	19
594	20240702	095900	282884000	16930	16950	16950	16930	310
595	20240702	095800	277634800	17000	17000	17000	17000	50
596	20240702	095700	276784800	17000	17000	17000	16950	163
597	20240702	095600	274017050	17060	17060	17060	17060	0
598	20240702	095500	274017050	17060	17060	17060	17060	0
599	20240702	095400	274017050	17060	16990	17060	16920	157
600	20240702	095300	271355530	16990	16990	16990	16990	42
601	20240702	095200	270641950	16990	16990	16990	16990	41
602	20240702	095100	269945360	16990	17020	17060	16990	1461
603	20240702	095000	245105770	17040	17040	17040	17040	0
604	20240702	094900	245105770	17040	17080	17080	17010	11
605	20240702	094800	244918260	17010	17020	17020	17010	29
606	20240702	094700	244424930	17020	17090	17090	17020	35
607	20240702	094600	243829150	17020	17020	17020	17010	378
608	20240702	094500	237396060	17020	17100	17100	17020	81
609	20240702	094400	236017070	17020	17030	17030	17020	181
610	20240702	094300	232936390	17020	17020	17020	17020	1
611	20240702	094200	232919370	17020	17080	17080	17020	242
612	20240702	094100	228796110	17060	17140	17140	17060	1950
613	20240702	094000	195430730	17150	17180	17180	17140	1665
614	20240702	093900	166853130	17180	17180	17180	17180	100
615	20240702	093800	165135130	17190	17190	17190	17190	23
616	20240702	093700	164739760	17290	17290	17290	17290	2
617	20240702	093600	164705180	17190	17190	17190	17190	0
618	20240702	093500	164705180	17190	17190	17190	17190	108
619	20240702	093400	162848660	17190	17190	17190	17190	6
620	20240702	093300	162745520	17190	17190	17190	17190	61
621	20240702	093200	161696930	17190	17200	17200	17190	20
622	20240702	093100	161352990	17280	17270	17280	17270	100
623	20240702	093000	159625060	17280	17280	17280	17280	0
624	20240702	092900	159625060	17280	17280	17280	17280	100
625	20240702	092800	157897060	17290	17290	17290	17290	0
626	20240702	092700	157897060	17290	17290	17290	17290	4
627	20240702	092600	157827900	17310	17310	17310	17310	0
628	20240702	092500	157827900	17310	17310	17310	17190	74
629	20240702	092400	156555460	17180	17180	17180	17180	0
630	20240702	092300	156555460	17180	17180	17180	17180	11
631	20240702	092200	156366480	17330	17170	17330	17170	77
632	20240702	092100	155036850	17170	17180	17180	17170	15
633	20240702	092000	154779290	17170	17170	17170	17170	1373
634	20240702	091900	131204880	17170	17170	17170	17170	74
635	20240702	091800	129934300	17170	17170	17170	17170	0
636	20240702	091700	129934300	17170	17230	17230	17170	500
637	20240702	091600	121341260	17230	17240	17240	17230	98
638	20240702	091500	119652610	17230	17230	17230	17230	1
639	20240702	091400	119635380	17200	17200	17200	17200	0
640	20240702	091300	119635380	17200	17200	17200	17200	0
641	20240702	091200	119635380	17200	17210	17250	17200	161
642	20240702	091100	116865030	17210	17270	17270	17210	369
643	20240702	091000	110509400	17260	17260	17260	17260	12
644	20240702	090900	110302280	17260	17270	17270	17260	418
645	20240702	090800	103087420	17260	17360	17480	17110	4759
646	20240702	090700	21031170	17360	17420	17420	17360	300
647	20240702	090600	15816340	17420	17510	17510	17420	104
648	20240702	090500	14002830	17520	17510	17520	17510	57
649	20240702	090400	13004210	17510	17510	17510	17510	12
650	20240702	090300	12794090	17430	17430	17430	17430	0
651	20240702	090200	12794090	17430	17430	17430	17430	272
652	20240702	090100	8053130	17430	17430	17430	17430	92
653	20240702	090000	6449570	17430	17530	17530	17430	369