KissMeData/069080/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195200	953448710	16050	16050	16050	16050	1076
3	20240703	195100	953448710	16050	16050	16050	16050	0
4	20240703	195000	953448710	16050	16050	16050	16050	0
5	20240703	194900	953448710	16050	16050	16050	16050	0
6	20240703	194800	953448710	16050	16050	16050	16050	0
7	20240703	194700	953448710	16050	16050	16050	16050	0
8	20240703	194600	953448710	16050	16050	16050	16050	0
9	20240703	194500	953448710	16050	16050	16050	16050	0
10	20240703	194400	953448710	16050	16050	16050	16050	0
11	20240703	194300	953448710	16050	16050	16050	16050	0
12	20240703	194200	953448710	16050	16050	16050	16050	0
13	20240703	194100	953448710	16050	16050	16050	16050	0
14	20240703	194000	953448710	16050	16050	16050	16050	0
15	20240703	193900	953448710	16050	16050	16050	16050	0
16	20240703	193800	953448710	16050	16050	16050	16050	0
17	20240703	193700	953448710	16050	16050	16050	16050	0
18	20240703	193600	953448710	16050	16050	16050	16050	0
19	20240703	193500	953448710	16050	16050	16050	16050	0
20	20240703	193400	953448710	16050	16050	16050	16050	0
21	20240703	193300	953448710	16050	16050	16050	16050	0
22	20240703	193200	953448710	16050	16050	16050	16050	0
23	20240703	193100	953448710	16050	16050	16050	16050	0
24	20240703	193000	953448710	16050	16050	16050	16050	0
25	20240703	192900	953448710	16050	16050	16050	16050	0
26	20240703	192800	953448710	16050	16050	16050	16050	0
27	20240703	192700	953448710	16050	16050	16050	16050	0
28	20240703	192600	953448710	16050	16050	16050	16050	0
29	20240703	192500	953448710	16050	16050	16050	16050	0
30	20240703	192400	953448710	16050	16050	16050	16050	0
31	20240703	192300	953448710	16050	16050	16050	16050	0
32	20240703	192200	953448710	16050	16050	16050	16050	1076
33	20240703	192100	953448710	16050	16050	16050	16050	0
34	20240703	192000	953448710	16050	16050	16050	16050	0
35	20240703	191900	953448710	16050	16050	16050	16050	0
36	20240703	191800	953448710	16050	16050	16050	16050	0
37	20240703	191700	953448710	16050	16050	16050	16050	0
38	20240703	191600	953448710	16050	16050	16050	16050	0
39	20240703	191500	953448710	16050	16050	16050	16050	0
40	20240703	191400	953448710	16050	16050	16050	16050	0
41	20240703	191300	953448710	16050	16050	16050	16050	0
42	20240703	191200	953448710	16050	16050	16050	16050	0
43	20240703	191100	953448710	16050	16050	16050	16050	0
44	20240703	191000	953448710	16050	16050	16050	16050	0
45	20240703	190900	953448710	16050	16050	16050	16050	0
46	20240703	190800	953448710	16050	16050	16050	16050	0
47	20240703	190700	953448710	16050	16050	16050	16050	0
48	20240703	190600	953448710	16050	16050	16050	16050	0
49	20240703	190500	953448710	16050	16050	16050	16050	0
50	20240703	190400	953448710	16050	16050	16050	16050	0
51	20240703	190300	953448710	16050	16050	16050	16050	0
52	20240703	190200	953448710	16050	16050	16050	16050	0
53	20240703	190100	953448710	16050	16050	16050	16050	0
54	20240703	190000	953448710	16050	16050	16050	16050	0
55	20240703	185900	953448710	16050	16050	16050	16050	0
56	20240703	185800	953448710	16050	16050	16050	16050	0
57	20240703	185700	953448710	16050	16050	16050	16050	0
58	20240703	185600	953448710	16050	16050	16050	16050	0
59	20240703	185500	953448710	16050	16050	16050	16050	0
60	20240703	185400	953448710	16050	16050	16050	16050	0
61	20240703	185300	953448710	16050	16050	16050	16050	0
62	20240703	185200	953448710	16050	16050	16050	16050	1076
63	20240703	185100	953448710	16050	16050	16050	16050	0
64	20240703	185000	953448710	16050	16050	16050	16050	0
65	20240703	184900	953448710	16050	16050	16050	16050	0
66	20240703	184800	953448710	16050	16050	16050	16050	0
67	20240703	184700	953448710	16050	16050	16050	16050	0
68	20240703	184600	953448710	16050	16050	16050	16050	0
69	20240703	184500	953448710	16050	16050	16050	16050	0
70	20240703	184400	953448710	16050	16050	16050	16050	0
71	20240703	184300	953448710	16050	16050	16050	16050	0
72	20240703	184200	953448710	16050	16050	16050	16050	0
73	20240703	184100	953448710	16050	16050	16050	16050	0
74	20240703	184000	953448710	16050	16050	16050	16050	0
75	20240703	183900	953448710	16050	16050	16050	16050	0
76	20240703	183800	953448710	16050	16050	16050	16050	0
77	20240703	183700	953448710	16050	16050	16050	16050	0
78	20240703	183600	953448710	16050	16050	16050	16050	0
79	20240703	183500	953448710	16050	16050	16050	16050	0
80	20240703	183400	953448710	16050	16050	16050	16050	0
81	20240703	183300	953448710	16050	16050	16050	16050	0
82	20240703	183200	953448710	16050	16050	16050	16050	0
83	20240703	183100	953448710	16050	16050	16050	16050	0
84	20240703	183000	953448710	16050	16050	16050	16050	0
85	20240703	182900	953448710	16050	16050	16050	16050	0
86	20240703	182800	953448710	16050	16050	16050	16050	0
87	20240703	182700	953448710	16050	16050	16050	16050	0
88	20240703	182600	953448710	16050	16050	16050	16050	0
89	20240703	182500	953448710	16050	16050	16050	16050	0
90	20240703	182400	953448710	16050	16050	16050	16050	0
91	20240703	182300	953448710	16050	16050	16050	16050	0
92	20240703	182200	953448710	16050	16050	16050	16050	1076
93	20240703	182100	953448710	16050	16050	16050	16050	0
94	20240703	182000	953448710	16050	16050	16050	16050	0
95	20240703	181900	953448710	16050	16050	16050	16050	0
96	20240703	181800	953448710	16050	16050	16050	16050	0
97	20240703	181700	953448710	16050	16050	16050	16050	0
98	20240703	181600	953448710	16050	16050	16050	16050	0
99	20240703	181500	953448710	16050	16050	16050	16050	0
100	20240703	181400	953448710	16050	16050	16050	16050	0
101	20240703	181300	953448710	16050	16050	16050	16050	0
102	20240703	181200	953448710	16050	16050	16050	16050	0
103	20240703	181100	953448710	16050	16050	16050	16050	0
104	20240703	181000	953448710	16050	16050	16050	16050	0
105	20240703	180900	953448710	16050	16050	16050	16050	0
106	20240703	180800	953448710	16050	16050	16050	16050	0
107	20240703	180700	953448710	16050	16050	16050	16050	0
108	20240703	180600	953448710	16050	16050	16050	16050	0
109	20240703	180500	953448710	16050	16050	16050	16050	0
110	20240703	180400	953448710	16050	16050	16050	16050	0
111	20240703	180300	953448710	16050	16050	16050	16050	0
112	20240703	180200	953448710	16050	16050	16050	16050	0
113	20240703	180100	953448710	16050	16050	16050	16050	0
114	20240703	180000	953448710	16050	16050	16050	16050	0
115	20240703	175900	953448710	16050	16050	16050	16050	0
116	20240703	175800	953448710	16050	16050	16050	16050	0
117	20240703	175700	953448710	16050	16050	16050	16050	0
118	20240703	175600	953448710	16050	16050	16050	16050	0
119	20240703	175500	953448710	16050	16050	16050	16050	0
120	20240703	175400	953448710	16050	16050	16050	16050	0
121	20240703	175300	953448710	16050	16050	16050	16050	0
122	20240703	175200	953448710	16050	16050	16050	16050	1076
123	20240703	175100	953448710	16050	16050	16050	16050	0
124	20240703	175000	953448710	16050	16050	16050	16050	0
125	20240703	174900	953448710	16050	16050	16050	16050	0
126	20240703	174800	953448710	16050	16050	16050	16050	0
127	20240703	174700	953448710	16050	16050	16050	16050	0
128	20240703	174600	953448710	16050	16050	16050	16050	0
129	20240703	174500	953448710	16050	16050	16050	16050	0
130	20240703	174400	953448710	16050	16050	16050	16050	0
131	20240703	174300	953448710	16050	16050	16050	16050	0
132	20240703	174200	953448710	16050	16050	16050	16050	0
133	20240703	174100	953448710	16050	16050	16050	16050	0
134	20240703	174000	953448710	16050	16050	16050	16050	0
135	20240703	173900	953448710	16050	16050	16050	16050	0
136	20240703	173800	953448710	16050	16050	16050	16050	0
137	20240703	173700	953448710	16050	16050	16050	16050	0
138	20240703	173600	953448710	16050	16050	16050	16050	0
139	20240703	173500	953448710	16050	16050	16050	16050	0
140	20240703	173400	953448710	16050	16050	16050	16050	0
141	20240703	173300	953448710	16050	16050	16050	16050	0
142	20240703	173200	953448710	16050	16050	16050	16050	0
143	20240703	173100	953448710	16050	16050	16050	16050	0
144	20240703	173000	953448710	16050	16050	16050	16050	0
145	20240703	172900	953448710	16050	16050	16050	16050	0
146	20240703	172800	953448710	16050	16050	16050	16050	0
147	20240703	172700	953448710	16050	16050	16050	16050	0
148	20240703	172600	953448710	16050	16050	16050	16050	0
149	20240703	172500	953448710	16050	16050	16050	16050	0
150	20240703	172400	953448710	16050	16050	16050	16050	0
151	20240703	172300	953448710	16050	16050	16050	16050	0
152	20240703	172200	953448710	16050	16050	16050	16050	1076
153	20240703	172100	953448710	16050	16050	16050	16050	0
154	20240703	172000	953448710	16050	16050	16050	16050	0
155	20240703	171900	953448710	16050	16050	16050	16050	0
156	20240703	171800	953448710	16050	16050	16050	16050	0
157	20240703	171700	953448710	16050	16050	16050	16050	0
158	20240703	171600	953448710	16050	16050	16050	16050	0
159	20240703	171500	953448710	16050	16050	16050	16050	0
160	20240703	171400	953448710	16050	16050	16050	16050	0
161	20240703	171300	953448710	16050	16050	16050	16050	0
162	20240703	171200	953448710	16050	16050	16050	16050	0
163	20240703	171100	953448710	16050	16050	16050	16050	0
164	20240703	171000	953448710	16050	16050	16050	16050	0
165	20240703	170900	953448710	16050	16050	16050	16050	0
166	20240703	170800	953448710	16050	16050	16050	16050	0
167	20240703	170700	953448710	16050	16050	16050	16050	0
168	20240703	170600	953448710	16050	16050	16050	16050	0
169	20240703	170500	953448710	16050	16050	16050	16050	0
170	20240703	170400	953448710	16050	16050	16050	16050	0
171	20240703	170300	953448710	16050	16050	16050	16050	0
172	20240703	170200	953448710	16050	16050	16050	16050	0
173	20240703	170100	953448710	16050	16050	16050	16050	0
174	20240703	170000	953448710	16050	16050	16050	16050	0
175	20240703	165900	953448710	16050	16050	16050	16050	0
176	20240703	165800	953448710	16050	16050	16050	16050	0
177	20240703	165700	953448710	16050	16050	16050	16050	0
178	20240703	165600	953448710	16050	16050	16050	16050	0
179	20240703	165500	953448710	16050	16050	16050	16050	0
180	20240703	165400	953448710	16050	16050	16050	16050	0
181	20240703	165300	953448710	16050	16050	16050	16050	0
182	20240703	165200	953448710	16050	16050	16050	16050	1076
183	20240703	165100	953448710	16050	16050	16050	16050	0
184	20240703	165000	953448710	16050	16050	16050	16050	0
185	20240703	164900	953448710	16050	16050	16050	16050	0
186	20240703	164800	953448710	16050	16050	16050	16050	0
187	20240703	164700	953448710	16050	16050	16050	16050	0
188	20240703	164600	953448710	16050	16050	16050	16050	0
189	20240703	164500	953448710	16050	16050	16050	16050	0
190	20240703	164400	953448710	16050	16050	16050	16050	0
191	20240703	164300	953448710	16050	16050	16050	16050	0
192	20240703	164200	953448710	16050	16050	16050	16050	0
193	20240703	164100	953448710	16050	16050	16050	16050	0
194	20240703	164000	953448710	16050	16050	16050	16050	0
195	20240703	163900	953448710	16050	16050	16050	16050	0
196	20240703	163800	953448710	16050	16050	16050	16050	0
197	20240703	163700	953448710	16050	16050	16050	16050	0
198	20240703	163600	953448710	16050	16050	16050	16050	0
199	20240703	163500	953448710	16050	16050	16050	16050	0
200	20240703	163400	953448710	16050	16050	16050	16050	0
201	20240703	163300	953448710	16050	16050	16050	16050	0
202	20240703	163200	953448710	16050	16050	16050	16050	0
203	20240703	163100	953448710	16050	16050	16050	16050	0
204	20240703	163000	953448710	16050	16050	16050	16050	0
205	20240703	162900	953448710	16050	16050	16050	16050	0
206	20240703	162800	953448710	16050	16050	16050	16050	0
207	20240703	162700	953448710	16050	16050	16050	16050	0
208	20240703	162600	953448710	16050	16050	16050	16050	0
209	20240703	162500	953448710	16050	16050	16050	16050	0
210	20240703	162400	953448710	16050	16050	16050	16050	0
211	20240703	162300	953448710	16050	16050	16050	16050	0
212	20240703	162200	953448710	16050	16050	16050	16050	1076
213	20240703	162100	953448710	16050	16050	16050	16050	0
214	20240703	162000	953448710	16050	16050	16050	16050	0
215	20240703	161900	953448710	16050	16050	16050	16050	0
216	20240703	161800	953448710	16050	16050	16050	16050	0
217	20240703	161700	953448710	16050	16050	16050	16050	0
218	20240703	161600	953448710	16050	16050	16050	16050	0
219	20240703	161500	953448710	16050	16050	16050	16050	0
220	20240703	161400	953448710	16050	16050	16050	16050	0
221	20240703	161300	953448710	16050	16050	16050	16050	0
222	20240703	161200	953448710	16050	16050	16050	16050	0
223	20240703	161100	953448710	16050	16050	16050	16050	0
224	20240703	161000	953448710	16050	16050	16050	16050	0
225	20240703	160900	953448710	16050	16050	16050	16050	0
226	20240703	160800	953448710	16050	16050	16050	16050	0
227	20240703	160700	953448710	16050	16050	16050	16050	0
228	20240703	160600	953448710	16050	16050	16050	16050	0
229	20240703	160500	953448710	16050	16050	16050	16050	0
230	20240703	160400	953448710	16050	16050	16050	16050	0
231	20240703	160300	953448710	16050	16050	16050	16050	0
232	20240703	160200	953448710	16050	16050	16050	16050	0
233	20240703	160100	953448710	16050	16050	16050	16050	0
234	20240703	160000	953448710	16050	16050	16050	16050	0
235	20240703	155900	953448710	16050	16050	16050	16050	0
236	20240703	155800	953448710	16050	16050	16050	16050	0
237	20240703	155700	953448710	16050	16050	16050	16050	0
238	20240703	155600	953448710	16050	16050	16050	16050	0
239	20240703	155500	953448710	16050	16050	16050	16050	0
240	20240703	155400	953448710	16050	16050	16050	16050	0
241	20240703	155300	953448710	16050	16050	16050	16050	0
242	20240703	155200	953448710	16050	16050	16050	16050	1076
243	20240703	155100	953448710	16050	16050	16050	16050	0
244	20240703	155000	953448710	16050	16050	16050	16050	0
245	20240703	154900	953448710	16050	16050	16050	16050	0
246	20240703	154800	953448710	16050	16050	16050	16050	0
247	20240703	154700	953448710	16050	16050	16050	16050	0
248	20240703	154600	953448710	16050	16050	16050	16050	0
249	20240703	154500	953448710	16050	16050	16050	16050	0
250	20240703	154400	953448710	16050	16050	16050	16050	0
251	20240703	154300	953448710	16050	16050	16050	16050	0
252	20240703	154200	953448710	16050	16050	16050	16050	0
253	20240703	154100	953448710	16050	16050	16050	16050	0
254	20240703	154000	953448710	16050	16050	16050	16050	0
255	20240703	153900	953448710	16050	16050	16050	16050	0
256	20240703	153800	953448710	16050	16050	16050	16050	0
257	20240703	153700	953448710	16050	16050	16050	16050	0
258	20240703	153600	953448710	16050	16050	16050	16050	0
259	20240703	153500	953448710	16050	16050	16050	16050	0
260	20240703	153400	953448710	16050	16050	16050	16050	0
261	20240703	153300	953448710	16050	16050	16050	16050	0
262	20240703	153200	953448710	16050	16050	16050	16050	0
263	20240703	153100	953448710	16050	16050	16050	16050	0
264	20240703	153000	953448710	16050	16050	16050	16050	1076
265	20240703	152900	936178910	16020	16020	16020	16020	0
266	20240703	152800	936178910	16020	16020	16020	16020	0
267	20240703	152700	936178910	16020	16020	16020	16020	0
268	20240703	152600	936178910	16020	16020	16020	16020	0
269	20240703	152500	936178910	16020	16020	16020	16020	0
270	20240703	152400	936178910	16020	16020	16020	16020	0
271	20240703	152300	936178910	16020	16020	16020	16020	0
272	20240703	152200	936178910	16020	16020	16020	16020	0
273	20240703	152100	936178910	16020	16020	16020	16020	0
274	20240703	152000	936178910	16020	16020	16020	16020	0
275	20240703	151900	936178910	16020	16020	16020	16020	18
276	20240703	151800	935890550	15990	15990	15990	15990	0
277	20240703	151700	935890550	15990	15990	15990	15990	476
278	20240703	151600	928279310	15990	15980	15990	15980	39
279	20240703	151500	927656000	15990	15990	15990	15990	0
280	20240703	151400	927656000	15990	15990	15990	15990	0
281	20240703	151300	927656000	15990	15990	15990	15980	22
282	20240703	151200	927304230	15990	15990	15990	15990	0
283	20240703	151100	927304230	15990	15990	15990	15990	6
284	20240703	151000	927208290	15980	15960	15980	15960	384
285	20240703	150900	921071990	15950	15950	15950	15950	0
286	20240703	150800	921071990	15950	15950	15950	15950	318
287	20240703	150700	915999890	15940	15940	15940	15940	0
288	20240703	150600	915999890	15940	15940	15950	15940	538
289	20240703	150500	907422290	15940	15950	15950	15940	393
290	20240703	150400	901154190	15950	15950	15950	15950	1
291	20240703	150300	901138240	15950	15960	15960	15950	1216
292	20240703	150200	881742610	15960	15960	15960	15960	0
293	20240703	150100	881742610	15960	15980	15980	15960	1326
294	20240703	150000	860571290	15980	15980	15980	15980	1
295	20240703	145900	860555310	15980	15980	15980	15980	0
296	20240703	145800	860555310	15980	15980	15980	15980	9
297	20240703	145700	860411490	15980	15980	15980	15980	0
298	20240703	145600	860411490	15980	15980	15980	15980	0
299	20240703	145500	860411490	15980	15980	15980	15980	1
300	20240703	145400	860395510	15980	15980	15980	15980	7
301	20240703	145300	860283650	15980	15980	15980	15980	0
302	20240703	145200	860283650	15980	15980	15980	15980	37
303	20240703	145100	859692390	15980	15980	15980	15980	200
304	20240703	145000	856496390	15980	15980	15980	15980	60
305	20240703	144900	855537590	15980	16000	16000	15980	49
306	20240703	144800	854754370	16000	16000	16000	16000	0
307	20240703	144700	854754370	16000	16000	16000	16000	1
308	20240703	144600	854738370	16000	16000	16000	16000	0
309	20240703	144500	854738370	16000	16000	16000	16000	11
310	20240703	144400	854562370	15980	15980	15980	15980	11
311	20240703	144300	854386590	15970	15950	15970	15950	105
312	20240703	144200	852710240	15970	15970	15970	15970	11
313	20240703	144100	852534570	15950	15950	15950	15950	0
314	20240703	144000	852534570	15950	15950	15950	15950	0
315	20240703	143900	852534570	15950	15950	15950	15950	0
316	20240703	143800	852534570	15950	15950	15960	15950	1096
317	20240703	143700	835050410	15940	15940	15940	15940	300
318	20240703	143600	830268410	15940	15940	15940	15940	2
319	20240703	143500	830236530	15920	15920	15920	15920	1
320	20240703	143400	830220610	15920	15920	15920	15920	0
321	20240703	143300	830220610	15920	15920	15920	15920	0
322	20240703	143200	830220610	15920	15940	15940	15920	21
323	20240703	143100	829886250	15920	15920	15920	15920	50
324	20240703	143000	829090250	15920	15930	15930	15920	173
325	20240703	142900	826335800	15930	15930	15930	15930	0
326	20240703	142800	826335800	15930	15930	15930	15930	1
327	20240703	142700	826319870	15930	15950	15950	15930	668
328	20240703	142600	815673210	15950	15950	15950	15950	0
329	20240703	142500	815673210	15950	15960	15960	15950	127
330	20240703	142400	813647550	15960	15990	15990	15960	1088
331	20240703	142300	796277360	15990	15990	15990	15990	0
332	20240703	142200	796277360	15990	15990	15990	15990	0
333	20240703	142100	796277360	15990	15990	15990	15990	72
334	20240703	142000	795126080	15980	15980	15980	15980	0
335	20240703	141900	795126080	15980	15980	15980	15980	0
336	20240703	141800	795126080	15980	15980	15980	15980	1
337	20240703	141700	795110100	15990	15990	15990	15990	0
338	20240703	141600	795110100	15990	15990	15990	15990	2
339	20240703	141500	795078120	15990	15990	15990	15990	0
340	20240703	141400	795078120	15990	15990	15990	15990	20
341	20240703	141300	794758320	15980	15980	15980	15970	524
342	20240703	141200	786387180	15980	15980	15980	15980	0
343	20240703	141100	786387180	15980	15980	15980	15980	25
344	20240703	141000	785987680	15980	15980	15980	15980	0
345	20240703	140900	785987680	15980	15980	15980	15980	1
346	20240703	140800	785971700	15980	15980	15980	15980	0
347	20240703	140700	785971700	15980	15980	15980	15980	0
348	20240703	140600	785971700	15980	15980	15980	15980	0
349	20240703	140500	785971700	15980	15980	15980	15980	0
350	20240703	140400	785971700	15980	16000	16000	15980	600
351	20240703	140300	776378640	16000	16000	16000	16000	2
352	20240703	140200	776346640	16000	16010	16010	16000	70
353	20240703	140100	775226420	16000	16000	16000	16000	1
354	20240703	140000	775210420	16010	16010	16010	16010	101
355	20240703	135900	773593410	16000	16000	16000	16000	0
356	20240703	135800	773593410	16000	16000	16000	16000	90
357	20240703	135700	772153410	15990	15990	15990	15990	0
358	20240703	135600	772153410	15990	15990	15990	15990	0
359	20240703	135500	772153410	15990	15990	15990	15990	0
360	20240703	135400	772153410	15990	15990	15990	15990	0
361	20240703	135300	772153410	15990	16000	16000	15990	287
362	20240703	135200	767562420	15990	15990	15990	15990	4
363	20240703	135100	767498460	15990	15960	15990	15960	960
364	20240703	135000	752153710	15960	15950	15960	15950	389
365	20240703	134900	745948660	15940	15940	15940	15940	40
366	20240703	134800	745311060	15940	15940	15940	15940	21
367	20240703	134700	744976320	15940	15940	15940	15940	18
368	20240703	134600	744689400	15930	15920	15930	15920	101
369	20240703	134500	743080480	15910	15900	15910	15900	41
370	20240703	134400	742428570	15890	15850	15890	15850	474
371	20240703	134300	734906190	15850	15880	15880	15850	880
372	20240703	134200	720949540	15890	15870	15890	15860	650
373	20240703	134100	710623860	15900	15960	15960	15880	3475
374	20240703	134000	655295230	15950	15950	16040	15950	3184
375	20240703	133900	604442500	15960	16020	16020	15960	4131
376	20240703	133800	538397610	16020	16030	16030	16020	213
377	20240703	133700	534985170	16010	16020	16040	16010	612
378	20240703	133600	525180230	16050	16050	16050	16020	1204
379	20240703	133500	505858330	16060	16060	16060	16060	18
380	20240703	133400	505569250	16050	16050	16050	16050	0
381	20240703	133300	505569250	16050	16070	16070	16050	810
382	20240703	133200	492560650	16070	16070	16070	16070	121
383	20240703	133100	490616180	16070	16070	16070	16070	64
384	20240703	133000	489587700	16070	16070	16070	16070	11
385	20240703	132900	489410930	16070	16060	16070	16060	163
386	20240703	132800	486792500	16070	16060	16070	16060	29
387	20240703	132700	486326550	16060	16060	16060	16060	1
388	20240703	132600	486310490	16070	16080	16080	16070	230
389	20240703	132500	482614120	16070	16070	16070	16070	0
390	20240703	132400	482614120	16070	16070	16070	16070	0
391	20240703	132300	482614120	16070	16070	16070	16070	0
392	20240703	132200	482614120	16070	16070	16070	16070	152
393	20240703	132100	480171480	16070	16070	16070	16070	2
394	20240703	132000	480139340	16070	16070	16070	16070	1
395	20240703	131900	480123270	16070	16070	16070	16070	100
396	20240703	131800	478516270	16060	16060	16060	16060	0
397	20240703	131700	478516270	16060	16060	16060	16060	0
398	20240703	131600	478516270	16060	16060	16060	16060	153
399	20240703	131500	476059090	16060	16080	16080	16060	315
400	20240703	131400	470999010	16080	16070	16080	16070	24
401	20240703	131300	470613250	16070	16100	16100	16070	3454
402	20240703	131200	415052590	16100	16100	16100	16100	0
403	20240703	131100	415052590	16100	16100	16100	16100	51
404	20240703	131000	414231490	16100	16100	16100	16100	0
405	20240703	130900	414231490	16100	16100	16100	16100	221
406	20240703	130800	410673390	16100	16100	16100	16100	0
407	20240703	130700	410673390	16100	16100	16100	16100	0
408	20240703	130600	410673390	16100	16100	16100	16100	0
409	20240703	130500	410673390	16100	16100	16100	16100	50
410	20240703	130400	409868390	16100	16100	16100	16100	0
411	20240703	130300	409868390	16100	16100	16100	16100	0
412	20240703	130200	409868390	16100	16100	16100	16100	50
413	20240703	130100	409063390	16110	16110	16110	16110	0
414	20240703	130000	409063390	16110	16110	16110	16110	0
415	20240703	125900	409063390	16110	16110	16110	16110	1
416	20240703	125800	409047280	16110	16110	16110	16110	0
417	20240703	125700	409047280	16110	16110	16110	16110	0
418	20240703	125600	409047280	16110	16110	16110	16110	25
419	20240703	125500	408644530	16110	16110	16110	16110	116
420	20240703	125400	406775770	16110	16110	16110	16110	0
421	20240703	125300	406775770	16110	16110	16110	16110	0
422	20240703	125200	406775770	16110	16140	16140	16110	3
423	20240703	125100	406727380	16120	16120	16120	16120	0
424	20240703	125000	406727380	16120	16120	16120	16120	2
425	20240703	124900	406695140	16130	16130	16130	16130	205
426	20240703	124800	403388490	16130	16130	16130	16130	0
427	20240703	124700	403388490	16130	16130	16130	16130	0
428	20240703	124600	403388490	16130	16130	16130	16130	0
429	20240703	124500	403388490	16130	16120	16130	16120	797
430	20240703	124400	390537120	16110	16110	16110	16110	0
431	20240703	124300	390537120	16110	16110	16110	16110	0
432	20240703	124200	390537120	16110	16110	16110	16110	9
433	20240703	124100	390392130	16110	16120	16120	16110	23
434	20240703	124000	390021530	16120	16120	16120	16120	0
435	20240703	123900	390021530	16120	16120	16120	16120	2
436	20240703	123800	389989290	16120	16120	16120	16120	0
437	20240703	123700	389989290	16120	16120	16120	16120	1
438	20240703	123600	389973170	16110	16110	16110	16110	4
439	20240703	123500	389908730	16100	16120	16120	16100	21
440	20240703	123400	389570610	16100	16100	16100	16100	0
441	20240703	123300	389570610	16100	16100	16100	16100	0
442	20240703	123200	389570610	16100	16100	16100	16100	0
443	20240703	123100	389570610	16100	16100	16100	16100	0
444	20240703	123000	389570610	16100	16100	16100	16100	3
445	20240703	122900	389522310	16110	16100	16110	16100	488
446	20240703	122800	381665500	16100	16110	16110	16100	220
447	20240703	122700	378123300	16110	16110	16110	16110	0
448	20240703	122600	378123300	16110	16110	16110	16110	0
449	20240703	122500	378123300	16110	16110	16110	16110	0
450	20240703	122400	378123300	16110	16110	16110	16110	0
451	20240703	122300	378123300	16110	16120	16120	16110	39
452	20240703	122200	377494990	16120	16120	16120	16120	11
453	20240703	122100	377317670	16140	16140	16140	16140	6
454	20240703	122000	377220830	16140	16140	16140	16140	0
455	20240703	121900	377220830	16140	16140	16140	16140	0
456	20240703	121800	377220830	16140	16120	16140	16120	2
457	20240703	121700	377188570	16120	16120	16120	16120	0
458	20240703	121600	377188570	16120	16120	16120	16120	0
459	20240703	121500	377188570	16120	16120	16120	16120	23
460	20240703	121400	376817810	16120	16120	16120	16120	0
461	20240703	121300	376817810	16120	16120	16120	16120	0
462	20240703	121200	376817810	16120	16120	16120	16120	104
463	20240703	121100	375141330	16120	16120	16120	16120	0
464	20240703	121000	375141330	16120	16120	16120	16120	0
465	20240703	120900	375141330	16120	16120	16120	16120	0
466	20240703	120800	375141330	16120	16120	16120	16120	11
467	20240703	120700	374964010	16110	16110	16110	16110	0
468	20240703	120600	374964010	16110	16110	16110	16110	0
469	20240703	120500	374964010	16110	16110	16110	16110	1
470	20240703	120400	374947900	16100	16100	16100	16100	0
471	20240703	120300	374947900	16100	16100	16100	16100	0
472	20240703	120200	374947900	16100	16100	16100	16100	0
473	20240703	120100	374947900	16100	16100	16100	16100	1
474	20240703	120000	374931800	16110	16110	16110	16110	640
475	20240703	115900	364621400	16100	16100	16100	16100	54
476	20240703	115800	363752000	16110	16110	16110	16110	371
477	20240703	115700	357775190	16110	16120	16120	16110	198
478	20240703	115600	354584860	16120	16140	16140	16120	2468
479	20240703	115500	314766600	16140	16140	16140	16140	1
480	20240703	115400	314750460	16150	16150	16150	16150	302
481	20240703	115300	309873160	16160	16160	16160	16160	1
482	20240703	115200	309857000	16160	16160	16160	16160	2
483	20240703	115100	309824680	16160	16160	16160	16160	0
484	20240703	115000	309824680	16160	16160	16160	16160	82
485	20240703	114900	308499560	16160	16160	16160	16160	0
486	20240703	114800	308499560	16160	16160	16160	16160	9
487	20240703	114700	308354120	16160	16160	16160	16160	0
488	20240703	114600	308354120	16160	16160	16160	16160	0
489	20240703	114500	308354120	16160	16160	16160	16160	0
490	20240703	114400	308354120	16160	16160	16160	16160	1
491	20240703	114300	308337960	16170	16170	16170	16170	7
492	20240703	114200	308224770	16170	16170	16170	16170	69
493	20240703	114100	307109040	16180	16180	16180	16180	0
494	20240703	114000	307109040	16180	16180	16180	16180	0
495	20240703	113900	307109040	16180	16180	16180	16180	0
496	20240703	113800	307109040	16180	16180	16180	16180	0
497	20240703	113700	307109040	16180	16180	16180	16180	0
498	20240703	113600	307109040	16180	16180	16180	16180	1
499	20240703	113500	307092860	16170	16170	16170	16170	0
500	20240703	113400	307092860	16170	16170	16170	16170	0
501	20240703	113300	307092860	16170	16170	16170	16170	5
502	20240703	113200	307012010	16160	16160	16160	16160	0
503	20240703	113100	307012010	16160	16160	16160	16160	0
504	20240703	113000	307012010	16160	16160	16160	16160	0
505	20240703	112900	307012010	16160	16160	16160	16160	0
506	20240703	112800	307012010	16160	16160	16160	16160	0
507	20240703	112700	307012010	16160	16160	16160	16160	0
508	20240703	112600	307012010	16160	16170	16170	16160	2
509	20240703	112500	306979680	16170	16170	16170	16170	1
510	20240703	112400	306963510	16170	16170	16170	16170	2
511	20240703	112300	306931170	16160	16160	16160	16160	0
512	20240703	112200	306931170	16160	16160	16160	16160	0
513	20240703	112100	306931170	16160	16160	16160	16160	0
514	20240703	112000	306931170	16160	16160	16160	16160	0
515	20240703	111900	306931170	16160	16160	16160	16160	0
516	20240703	111800	306931170	16160	16160	16160	16160	0
517	20240703	111700	306931170	16160	16170	16170	16160	11
518	20240703	111600	306753390	16170	16170	16170	16170	2
519	20240703	111500	306721050	16200	16200	16200	16200	0
520	20240703	111400	306721050	16200	16160	16200	16160	9
521	20240703	111300	306575550	16150	16150	16150	16150	0
522	20240703	111200	306575550	16150	16150	16150	16150	0
523	20240703	111100	306575550	16150	16150	16150	16150	0
524	20240703	111000	306575550	16150	16150	16150	16150	0
525	20240703	110900	306575550	16150	16160	16160	16150	8
526	20240703	110800	306446280	16150	16150	16150	16150	34
527	20240703	110700	305897180	16150	16150	16150	16150	0
528	20240703	110600	305897180	16150	16150	16150	16150	0
529	20240703	110500	305897180	16150	16150	16150	16150	0
530	20240703	110400	305897180	16150	16150	16150	16150	0
531	20240703	110300	305897180	16150	16150	16150	16150	5
532	20240703	110200	305816430	16150	16150	16150	16150	0
533	20240703	110100	305816430	16150	16150	16150	16150	0
534	20240703	110000	305816430	16150	16150	16150	16150	0
535	20240703	105900	305816430	16150	16150	16150	16150	0
536	20240703	105800	305816430	16150	16150	16150	16150	0
537	20240703	105700	305816430	16150	16150	16150	16150	1
538	20240703	105600	305800280	16140	16140	16140	16140	30
539	20240703	105500	305316080	16140	16130	16140	16130	145
540	20240703	105400	302975790	16130	16130	16130	16130	100
541	20240703	105300	301362790	16150	16150	16150	16150	2
542	20240703	105200	301330490	16140	16140	16150	16140	16
543	20240703	105100	301072200	16120	16120	16120	16120	0
544	20240703	105000	301072200	16120	16120	16120	16120	68
545	20240703	104900	299976040	16110	16110	16110	16110	0
546	20240703	104800	299976040	16110	16110	16110	16110	0
547	20240703	104700	299976040	16110	16110	16110	16110	0
548	20240703	104600	299976040	16110	16110	16110	16110	0
549	20240703	104500	299976040	16110	16110	16110	16110	10
550	20240703	104400	299814940	16090	16090	16090	16090	0
551	20240703	104300	299814940	16090	16090	16090	16090	0
552	20240703	104200	299814940	16090	16090	16090	16090	0
553	20240703	104100	299814940	16090	16090	16090	16090	55
554	20240703	104000	298929990	16100	16110	16110	16090	727
555	20240703	103900	287228710	16090	16100	16100	16090	161
556	20240703	103800	284638200	16100	16100	16100	16090	192
557	20240703	103700	281548890	16100	16110	16110	16100	411
558	20240703	103600	274930040	16120	16130	16130	16120	4
559	20240703	103500	274865540	16120	16120	16120	16120	1
560	20240703	103400	274849420	16150	16150	16150	16150	0
561	20240703	103300	274849420	16150	16130	16150	16130	4
562	20240703	103200	274784840	16130	16130	16130	16130	100
563	20240703	103100	273171840	16160	16160	16160	16160	1
564	20240703	103000	273155680	16160	16160	16160	16160	0
565	20240703	102900	273155680	16160	16110	16160	16110	201
566	20240703	102800	269916000	16120	16120	16120	16120	1
567	20240703	102700	269899880	16110	16120	16120	16110	231
568	20240703	102600	266177460	16130	16120	16130	16120	5
569	20240703	102500	266096820	16120	16130	16130	16110	192
570	20240703	102400	263002210	16130	16130	16130	16130	0
571	20240703	102300	263002210	16130	16130	16130	16130	55
572	20240703	102200	262115060	16140	16150	16150	16140	116
573	20240703	102100	260242800	16150	16160	16160	16150	28
574	20240703	102000	259790450	16160	16160	16160	16160	0
575	20240703	101900	259790450	16160	16150	16160	16150	9
576	20240703	101800	259645030	16140	16140	16140	16130	35
577	20240703	101700	259080240	16140	16140	16140	16140	150
578	20240703	101600	256659240	16160	16160	16160	16160	0
579	20240703	101500	256659240	16160	16160	16160	16160	10
580	20240703	101400	256497640	16200	16200	16200	16200	0
581	20240703	101300	256497640	16200	16130	16200	16130	44
582	20240703	101200	255787420	16140	16150	16150	16130	127
583	20240703	101100	253738180	16150	16160	16160	16150	362
584	20240703	101000	247891260	16160	16160	16160	16160	0
585	20240703	100900	247891260	16160	16160	16160	16160	0
586	20240703	100800	247891260	16160	16160	16160	16160	0
587	20240703	100700	247891260	16160	16170	16170	16160	598
588	20240703	100600	238227160	16170	16170	16170	16170	10
589	20240703	100500	238065460	16160	16170	16170	16160	34
590	20240703	100400	237515950	16180	16180	16180	16170	513
591	20240703	100300	229220710	16170	16190	16190	16170	181
592	20240703	100200	226293700	16180	16180	16180	16180	0
593	20240703	100100	226293700	16180	16180	16180	16180	2
594	20240703	100000	226261340	16200	16200	16200	16200	0
595	20240703	095900	226261340	16200	16200	16200	16200	0
596	20240703	095800	226261340	16200	16200	16200	16200	5
597	20240703	095700	226180340	16200	16200	16200	16200	0
598	20240703	095600	226180340	16200	16200	16200	16200	3
599	20240703	095500	226131740	16180	16200	16200	16180	3
600	20240703	095400	226083160	16200	16190	16200	16190	6
601	20240703	095300	225986010	16170	16170	16170	16170	0
602	20240703	095200	225986010	16170	16170	16170	16170	1
603	20240703	095100	225969840	16180	16180	16180	16180	43
604	20240703	095000	225274100	16180	16180	16190	16180	126
605	20240703	094900	223234420	16180	16180	16180	16180	1
606	20240703	094800	223218240	16180	16180	16180	16180	0
607	20240703	094700	223218240	16180	16170	16180	16170	15
608	20240703	094600	222975650	16160	16160	16160	16160	52
609	20240703	094500	222135330	16170	16170	16170	16170	22
610	20240703	094400	221779590	16170	16190	16190	16170	60
611	20240703	094300	220809370	16190	16170	16190	16170	65
612	20240703	094200	219758020	16170	16170	16170	16170	2
613	20240703	094100	219725680	16160	16160	16160	16160	0
614	20240703	094000	219725680	16160	16160	16180	16150	337
615	20240703	093900	214275800	16160	16160	16160	16160	391
616	20240703	093800	207957240	16170	16170	16170	16170	4
617	20240703	093700	207892560	16160	16170	16180	16150	323
618	20240703	093600	202669960	16170	16200	16200	16170	512
619	20240703	093500	194388310	16200	16200	16200	16200	1
620	20240703	093400	194372110	16190	16180	16190	16180	318
621	20240703	093300	189223700	16170	16180	16180	16170	203
622	20240703	093200	185939170	16180	16190	16190	16180	471
623	20240703	093100	178317160	16190	16190	16190	16190	0
624	20240703	093000	178317160	16190	16190	16200	16190	108
625	20240703	092900	176568130	16190	16200	16210	16190	478
626	20240703	092800	168824520	16220	16230	16230	16220	210
627	20240703	092700	165418240	16230	16230	16230	16230	0
628	20240703	092600	165418240	16230	16230	16230	16230	105
629	20240703	092500	163714090	16230	16230	16230	16230	3
630	20240703	092400	163665400	16230	16210	16230	16210	457
631	20240703	092300	156252910	16210	16190	16220	16190	323
632	20240703	092200	151018410	16210	16170	16210	16170	65
633	20240703	092100	149965670	16180	16230	16240	16170	1236
634	20240703	092000	129931890	16240	16240	16240	16240	53
635	20240703	091900	129071170	16260	16260	16260	16260	248
636	20240703	091800	125038690	16240	16240	16240	16240	0
637	20240703	091700	125038690	16240	16220	16240	16190	1015
638	20240703	091600	108589600	16220	16270	16270	16220	1048
639	20240703	091500	91578480	16270	16260	16310	16260	1176
640	20240703	091400	72415560	16250	16230	16250	16220	61
641	20240703	091300	71425310	16240	16300	16300	16240	1707
642	20240703	091200	43612310	16300	16300	16300	16300	40
643	20240703	091100	42960310	16300	16310	16310	16300	451
644	20240703	091000	35608940	16310	16340	16340	16310	8
645	20240703	090900	35478400	16340	16340	16340	16340	0
646	20240703	090800	35478400	16340	16340	16340	16340	0
647	20240703	090700	35478400	16340	16340	16340	16340	0
648	20240703	090600	35478400	16340	16330	16340	16330	41
649	20240703	090500	34808570	16310	16270	16320	16260	75
650	20240703	090400	33586140	16270	16280	16280	16270	10
651	20240703	090300	33423410	16270	16270	16270	16270	0
652	20240703	090200	33423410	16270	16310	16310	16270	500
653	20240703	090100	25280380	16300	16330	16330	16300	1000
654	20240703	090000	8969220	16330	16430	16430	16330	46