KissMeData/079960/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195800	1518463060	19820	19820	19820	19820	2145
3	20240702	195700	1518463060	19820	19820	19820	19820	0
4	20240702	195600	1518463060	19820	19820	19820	19820	0
5	20240702	195500	1518463060	19820	19820	19820	19820	0
6	20240702	195400	1518463060	19820	19820	19820	19820	0
7	20240702	195300	1518463060	19820	19820	19820	19820	0
8	20240702	195200	1518463060	19820	19820	19820	19820	0
9	20240702	195100	1518463060	19820	19820	19820	19820	0
10	20240702	195000	1518463060	19820	19820	19820	19820	0
11	20240702	194900	1518463060	19820	19820	19820	19820	0
12	20240702	194800	1518463060	19820	19820	19820	19820	0
13	20240702	194700	1518463060	19820	19820	19820	19820	0
14	20240702	194600	1518463060	19820	19820	19820	19820	0
15	20240702	194500	1518463060	19820	19820	19820	19820	0
16	20240702	194400	1518463060	19820	19820	19820	19820	0
17	20240702	194300	1518463060	19820	19820	19820	19820	0
18	20240702	194200	1518463060	19820	19820	19820	19820	0
19	20240702	194100	1518463060	19820	19820	19820	19820	0
20	20240702	194000	1518463060	19820	19820	19820	19820	0
21	20240702	193900	1518463060	19820	19820	19820	19820	0
22	20240702	193800	1518463060	19820	19820	19820	19820	0
23	20240702	193700	1518463060	19820	19820	19820	19820	0
24	20240702	193600	1518463060	19820	19820	19820	19820	0
25	20240702	193500	1518463060	19820	19820	19820	19820	0
26	20240702	193400	1518463060	19820	19820	19820	19820	0
27	20240702	193300	1518463060	19820	19820	19820	19820	0
28	20240702	193200	1518463060	19820	19820	19820	19820	0
29	20240702	193100	1518463060	19820	19820	19820	19820	0
30	20240702	193000	1518463060	19820	19820	19820	19820	0
31	20240702	192900	1518463060	19820	19820	19820	19820	0
32	20240702	192800	1518463060	19820	19820	19820	19820	2145
33	20240702	192700	1518463060	19820	19820	19820	19820	0
34	20240702	192600	1518463060	19820	19820	19820	19820	0
35	20240702	192500	1518463060	19820	19820	19820	19820	0
36	20240702	192400	1518463060	19820	19820	19820	19820	0
37	20240702	192300	1518463060	19820	19820	19820	19820	0
38	20240702	192200	1518463060	19820	19820	19820	19820	0
39	20240702	192100	1518463060	19820	19820	19820	19820	0
40	20240702	192000	1518463060	19820	19820	19820	19820	0
41	20240702	191900	1518463060	19820	19820	19820	19820	0
42	20240702	191800	1518463060	19820	19820	19820	19820	0
43	20240702	191700	1518463060	19820	19820	19820	19820	0
44	20240702	191600	1518463060	19820	19820	19820	19820	0
45	20240702	191500	1518463060	19820	19820	19820	19820	0
46	20240702	191400	1518463060	19820	19820	19820	19820	0
47	20240702	191300	1518463060	19820	19820	19820	19820	0
48	20240702	191200	1518463060	19820	19820	19820	19820	0
49	20240702	191100	1518463060	19820	19820	19820	19820	0
50	20240702	191000	1518463060	19820	19820	19820	19820	0
51	20240702	190900	1518463060	19820	19820	19820	19820	0
52	20240702	190800	1518463060	19820	19820	19820	19820	0
53	20240702	190700	1518463060	19820	19820	19820	19820	0
54	20240702	190600	1518463060	19820	19820	19820	19820	0
55	20240702	190500	1518463060	19820	19820	19820	19820	0
56	20240702	190400	1518463060	19820	19820	19820	19820	0
57	20240702	190300	1518463060	19820	19820	19820	19820	0
58	20240702	190200	1518463060	19820	19820	19820	19820	0
59	20240702	190100	1518463060	19820	19820	19820	19820	0
60	20240702	190000	1518463060	19820	19820	19820	19820	0
61	20240702	185900	1518463060	19820	19820	19820	19820	0
62	20240702	185800	1518463060	19820	19820	19820	19820	2145
63	20240702	185700	1518463060	19820	19820	19820	19820	0
64	20240702	185600	1518463060	19820	19820	19820	19820	0
65	20240702	185500	1518463060	19820	19820	19820	19820	0
66	20240702	185400	1518463060	19820	19820	19820	19820	0
67	20240702	185300	1518463060	19820	19820	19820	19820	0
68	20240702	185200	1518463060	19820	19820	19820	19820	0
69	20240702	185100	1518463060	19820	19820	19820	19820	0
70	20240702	185000	1518463060	19820	19820	19820	19820	0
71	20240702	184900	1518463060	19820	19820	19820	19820	0
72	20240702	184800	1518463060	19820	19820	19820	19820	0
73	20240702	184700	1518463060	19820	19820	19820	19820	0
74	20240702	184600	1518463060	19820	19820	19820	19820	0
75	20240702	184500	1518463060	19820	19820	19820	19820	0
76	20240702	184400	1518463060	19820	19820	19820	19820	0
77	20240702	184300	1518463060	19820	19820	19820	19820	0
78	20240702	184200	1518463060	19820	19820	19820	19820	0
79	20240702	184100	1518463060	19820	19820	19820	19820	0
80	20240702	184000	1518463060	19820	19820	19820	19820	0
81	20240702	183900	1518463060	19820	19820	19820	19820	0
82	20240702	183800	1518463060	19820	19820	19820	19820	0
83	20240702	183700	1518463060	19820	19820	19820	19820	0
84	20240702	183600	1518463060	19820	19820	19820	19820	0
85	20240702	183500	1518463060	19820	19820	19820	19820	0
86	20240702	183400	1518463060	19820	19820	19820	19820	0
87	20240702	183300	1518463060	19820	19820	19820	19820	0
88	20240702	183200	1518463060	19820	19820	19820	19820	0
89	20240702	183100	1518463060	19820	19820	19820	19820	0
90	20240702	183000	1518463060	19820	19820	19820	19820	0
91	20240702	182900	1518463060	19820	19820	19820	19820	0
92	20240702	182800	1518463060	19820	19820	19820	19820	2145
93	20240702	182700	1518463060	19820	19820	19820	19820	0
94	20240702	182600	1518463060	19820	19820	19820	19820	0
95	20240702	182500	1518463060	19820	19820	19820	19820	0
96	20240702	182400	1518463060	19820	19820	19820	19820	0
97	20240702	182300	1518463060	19820	19820	19820	19820	0
98	20240702	182200	1518463060	19820	19820	19820	19820	0
99	20240702	182100	1518463060	19820	19820	19820	19820	0
100	20240702	182000	1518463060	19820	19820	19820	19820	0
101	20240702	181900	1518463060	19820	19820	19820	19820	0
102	20240702	181800	1518463060	19820	19820	19820	19820	0
103	20240702	181700	1518463060	19820	19820	19820	19820	0
104	20240702	181600	1518463060	19820	19820	19820	19820	0
105	20240702	181500	1518463060	19820	19820	19820	19820	0
106	20240702	181400	1518463060	19820	19820	19820	19820	0
107	20240702	181300	1518463060	19820	19820	19820	19820	0
108	20240702	181200	1518463060	19820	19820	19820	19820	0
109	20240702	181100	1518463060	19820	19820	19820	19820	0
110	20240702	181000	1518463060	19820	19820	19820	19820	0
111	20240702	180900	1518463060	19820	19820	19820	19820	0
112	20240702	180800	1518463060	19820	19820	19820	19820	0
113	20240702	180700	1518463060	19820	19820	19820	19820	0
114	20240702	180600	1518463060	19820	19820	19820	19820	0
115	20240702	180500	1518463060	19820	19820	19820	19820	0
116	20240702	180400	1518463060	19820	19820	19820	19820	0
117	20240702	180300	1518463060	19820	19820	19820	19820	0
118	20240702	180200	1518463060	19820	19820	19820	19820	0
119	20240702	180100	1518463060	19820	19820	19820	19820	0
120	20240702	180000	1518463060	19820	19820	19820	19820	0
121	20240702	175900	1518463060	19820	19820	19820	19820	0
122	20240702	175800	1518463060	19820	19820	19820	19820	2145
123	20240702	175700	1518463060	19820	19820	19820	19820	0
124	20240702	175600	1518463060	19820	19820	19820	19820	0
125	20240702	175500	1518463060	19820	19820	19820	19820	0
126	20240702	175400	1518463060	19820	19820	19820	19820	0
127	20240702	175300	1518463060	19820	19820	19820	19820	0
128	20240702	175200	1518463060	19820	19820	19820	19820	0
129	20240702	175100	1518463060	19820	19820	19820	19820	0
130	20240702	175000	1518463060	19820	19820	19820	19820	0
131	20240702	174900	1518463060	19820	19820	19820	19820	0
132	20240702	174800	1518463060	19820	19820	19820	19820	0
133	20240702	174700	1518463060	19820	19820	19820	19820	0
134	20240702	174600	1518463060	19820	19820	19820	19820	0
135	20240702	174500	1518463060	19820	19820	19820	19820	0
136	20240702	174400	1518463060	19820	19820	19820	19820	0
137	20240702	174300	1518463060	19820	19820	19820	19820	0
138	20240702	174200	1518463060	19820	19820	19820	19820	0
139	20240702	174100	1518463060	19820	19820	19820	19820	0
140	20240702	174000	1518463060	19820	19820	19820	19820	0
141	20240702	173900	1518463060	19820	19820	19820	19820	0
142	20240702	173800	1518463060	19820	19820	19820	19820	0
143	20240702	173700	1518463060	19820	19820	19820	19820	0
144	20240702	173600	1518463060	19820	19820	19820	19820	0
145	20240702	173500	1518463060	19820	19820	19820	19820	0
146	20240702	173400	1518463060	19820	19820	19820	19820	0
147	20240702	173300	1518463060	19820	19820	19820	19820	0
148	20240702	173200	1518463060	19820	19820	19820	19820	0
149	20240702	173100	1518463060	19820	19820	19820	19820	0
150	20240702	173000	1518463060	19820	19820	19820	19820	0
151	20240702	172900	1518463060	19820	19820	19820	19820	0
152	20240702	172800	1518463060	19820	19820	19820	19820	2145
153	20240702	172700	1518463060	19820	19820	19820	19820	0
154	20240702	172600	1518463060	19820	19820	19820	19820	0
155	20240702	172500	1518463060	19820	19820	19820	19820	0
156	20240702	172400	1518463060	19820	19820	19820	19820	0
157	20240702	172300	1518463060	19820	19820	19820	19820	0
158	20240702	172200	1518463060	19820	19820	19820	19820	0
159	20240702	172100	1518463060	19820	19820	19820	19820	0
160	20240702	172000	1518463060	19820	19820	19820	19820	0
161	20240702	171900	1518463060	19820	19820	19820	19820	0
162	20240702	171800	1518463060	19820	19820	19820	19820	0
163	20240702	171700	1518463060	19820	19820	19820	19820	0
164	20240702	171600	1518463060	19820	19820	19820	19820	0
165	20240702	171500	1518463060	19820	19820	19820	19820	0
166	20240702	171400	1518463060	19820	19820	19820	19820	0
167	20240702	171300	1518463060	19820	19820	19820	19820	0
168	20240702	171200	1518463060	19820	19820	19820	19820	0
169	20240702	171100	1518463060	19820	19820	19820	19820	0
170	20240702	171000	1518463060	19820	19820	19820	19820	0
171	20240702	170900	1518463060	19820	19820	19820	19820	0
172	20240702	170800	1518463060	19820	19820	19820	19820	0
173	20240702	170700	1518463060	19820	19820	19820	19820	0
174	20240702	170600	1518463060	19820	19820	19820	19820	0
175	20240702	170500	1518463060	19820	19820	19820	19820	0
176	20240702	170400	1518463060	19820	19820	19820	19820	0
177	20240702	170300	1518463060	19820	19820	19820	19820	0
178	20240702	170200	1518463060	19820	19820	19820	19820	0
179	20240702	170100	1518463060	19820	19820	19820	19820	0
180	20240702	170000	1518463060	19820	19820	19820	19820	0
181	20240702	165900	1518463060	19820	19820	19820	19820	0
182	20240702	165800	1518463060	19820	19820	19820	19820	2145
183	20240702	165700	1518463060	19820	19820	19820	19820	0
184	20240702	165600	1518463060	19820	19820	19820	19820	0
185	20240702	165500	1518463060	19820	19820	19820	19820	0
186	20240702	165400	1518463060	19820	19820	19820	19820	0
187	20240702	165300	1518463060	19820	19820	19820	19820	0
188	20240702	165200	1518463060	19820	19820	19820	19820	0
189	20240702	165100	1518463060	19820	19820	19820	19820	0
190	20240702	165000	1518463060	19820	19820	19820	19820	0
191	20240702	164900	1518463060	19820	19820	19820	19820	0
192	20240702	164800	1518463060	19820	19820	19820	19820	0
193	20240702	164700	1518463060	19820	19820	19820	19820	0
194	20240702	164600	1518463060	19820	19820	19820	19820	0
195	20240702	164500	1518463060	19820	19820	19820	19820	0
196	20240702	164400	1518463060	19820	19820	19820	19820	0
197	20240702	164300	1518463060	19820	19820	19820	19820	0
198	20240702	164200	1518463060	19820	19820	19820	19820	0
199	20240702	164100	1518463060	19820	19820	19820	19820	0
200	20240702	164000	1518463060	19820	19820	19820	19820	0
201	20240702	163900	1518463060	19820	19820	19820	19820	0
202	20240702	163800	1518463060	19820	19820	19820	19820	0
203	20240702	163700	1518463060	19820	19820	19820	19820	0
204	20240702	163600	1518463060	19820	19820	19820	19820	0
205	20240702	163500	1518463060	19820	19820	19820	19820	0
206	20240702	163400	1518463060	19820	19820	19820	19820	0
207	20240702	163300	1518463060	19820	19820	19820	19820	0
208	20240702	163200	1518463060	19820	19820	19820	19820	0
209	20240702	163100	1518463060	19820	19820	19820	19820	0
210	20240702	163000	1518463060	19820	19820	19820	19820	0
211	20240702	162900	1518463060	19820	19820	19820	19820	0
212	20240702	162800	1518463060	19820	19820	19820	19820	2145
213	20240702	162700	1518463060	19820	19820	19820	19820	0
214	20240702	162600	1518463060	19820	19820	19820	19820	0
215	20240702	162500	1518463060	19820	19820	19820	19820	0
216	20240702	162400	1518463060	19820	19820	19820	19820	0
217	20240702	162300	1518463060	19820	19820	19820	19820	0
218	20240702	162200	1518463060	19820	19820	19820	19820	0
219	20240702	162100	1518463060	19820	19820	19820	19820	0
220	20240702	162000	1518463060	19820	19820	19820	19820	0
221	20240702	161900	1518463060	19820	19820	19820	19820	0
222	20240702	161800	1518463060	19820	19820	19820	19820	0
223	20240702	161700	1518463060	19820	19820	19820	19820	0
224	20240702	161600	1518463060	19820	19820	19820	19820	0
225	20240702	161500	1518463060	19820	19820	19820	19820	0
226	20240702	161400	1518463060	19820	19820	19820	19820	0
227	20240702	161300	1518463060	19820	19820	19820	19820	0
228	20240702	161200	1518463060	19820	19820	19820	19820	0
229	20240702	161100	1518463060	19820	19820	19820	19820	0
230	20240702	161000	1518463060	19820	19820	19820	19820	0
231	20240702	160900	1518463060	19820	19820	19820	19820	0
232	20240702	160800	1518463060	19820	19820	19820	19820	0
233	20240702	160700	1518463060	19820	19820	19820	19820	0
234	20240702	160600	1518463060	19820	19820	19820	19820	0
235	20240702	160500	1518463060	19820	19820	19820	19820	0
236	20240702	160400	1518463060	19820	19820	19820	19820	0
237	20240702	160300	1518463060	19820	19820	19820	19820	0
238	20240702	160200	1518463060	19820	19820	19820	19820	0
239	20240702	160100	1518463060	19820	19820	19820	19820	0
240	20240702	160000	1518463060	19820	19820	19820	19820	0
241	20240702	155900	1518463060	19820	19820	19820	19820	0
242	20240702	155800	1518463060	19820	19820	19820	19820	2145
243	20240702	155700	1518463060	19820	19820	19820	19820	0
244	20240702	155600	1518463060	19820	19820	19820	19820	0
245	20240702	155500	1518463060	19820	19820	19820	19820	0
246	20240702	155400	1518463060	19820	19820	19820	19820	0
247	20240702	155300	1518463060	19820	19820	19820	19820	0
248	20240702	155200	1518463060	19820	19820	19820	19820	0
249	20240702	155100	1518463060	19820	19820	19820	19820	0
250	20240702	155000	1518463060	19820	19820	19820	19820	0
251	20240702	154900	1518463060	19820	19820	19820	19820	0
252	20240702	154800	1518463060	19820	19820	19820	19820	0
253	20240702	154700	1518463060	19820	19820	19820	19820	0
254	20240702	154600	1518463060	19820	19820	19820	19820	0
255	20240702	154500	1518463060	19820	19820	19820	19820	0
256	20240702	154400	1518463060	19820	19820	19820	19820	0
257	20240702	154300	1518463060	19820	19820	19820	19820	0
258	20240702	154200	1518463060	19820	19820	19820	19820	0
259	20240702	154100	1518463060	19820	19820	19820	19820	0
260	20240702	154000	1518463060	19820	19820	19820	19820	0
261	20240702	153900	1518463060	19820	19820	19820	19820	0
262	20240702	153800	1518463060	19820	19820	19820	19820	0
263	20240702	153700	1518463060	19820	19820	19820	19820	0
264	20240702	153600	1518463060	19820	19820	19820	19820	0
265	20240702	153500	1518463060	19820	19820	19820	19820	0
266	20240702	153400	1518463060	19820	19820	19820	19820	0
267	20240702	153300	1518463060	19820	19820	19820	19820	0
268	20240702	153200	1518463060	19820	19820	19820	19820	0
269	20240702	153100	1518463060	19820	19820	19820	19820	0
270	20240702	153000	1518463060	19820	19820	19820	19820	2145
271	20240702	152900	1475949160	19760	19760	19760	19760	0
272	20240702	152800	1475949160	19760	19760	19760	19760	0
273	20240702	152700	1475949160	19760	19760	19760	19760	0
274	20240702	152600	1475949160	19760	19760	19760	19760	0
275	20240702	152500	1475949160	19760	19760	19760	19760	0
276	20240702	152400	1475949160	19760	19760	19760	19760	0
277	20240702	152300	1475949160	19760	19760	19760	19760	0
278	20240702	152200	1475949160	19760	19760	19760	19760	0
279	20240702	152100	1475949160	19760	19760	19760	19760	0
280	20240702	152000	1475949160	19760	19760	19760	19760	0
281	20240702	151900	1475949160	19760	19780	19900	19760	1079
282	20240702	151800	1454497340	19780	19860	19880	19780	1062
283	20240702	151700	1433401780	19850	19800	19850	19800	1004
284	20240702	151600	1413490190	19800	19800	19800	19800	0
285	20240702	151500	1413490190	19800	19800	19800	19800	404
286	20240702	151400	1405490990	19800	19800	19800	19800	13
287	20240702	151300	1405233590	19820	19810	19820	19810	34
288	20240702	151200	1404559930	19810	19800	19810	19800	114
289	20240702	151100	1402302590	19820	19820	19820	19820	1
290	20240702	151000	1402282770	19820	19800	19820	19800	439
291	20240702	150900	1393590030	19820	19820	19820	19800	105
292	20240702	150800	1391510930	19800	19820	19820	19800	39
293	20240702	150700	1390738590	19820	19820	19820	19810	7
294	20240702	150600	1390599900	19820	19810	19830	19810	10
295	20240702	150500	1390401670	19840	19790	19840	19790	47
296	20240702	150400	1389469540	19790	19820	19820	19790	124
297	20240702	150300	1387014710	19830	19830	19830	19830	0
298	20240702	150200	1387014710	19830	19830	19830	19830	6
299	20240702	150100	1386895730	19800	19830	19830	19800	25
300	20240702	150000	1386400700	19810	19830	19830	19810	70
301	20240702	145900	1385013980	19850	19850	19850	19810	137
302	20240702	145800	1382297060	19850	19850	19850	19850	174
303	20240702	145700	1378843160	19860	19860	19860	19860	0
304	20240702	145600	1378843160	19860	19860	19860	19860	0
305	20240702	145500	1378843160	19860	19860	19860	19860	0
306	20240702	145400	1378843160	19860	19860	19860	19860	0
307	20240702	145300	1378843160	19860	19850	19860	19850	501
308	20240702	145200	1368898300	19850	19850	19850	19850	0
309	20240702	145100	1368898300	19850	19850	19850	19850	0
310	20240702	145000	1368898300	19850	19850	19850	19850	0
311	20240702	144900	1368898300	19850	19850	19850	19850	0
312	20240702	144800	1368898300	19850	19850	19850	19850	10
313	20240702	144700	1368699800	19850	19850	19850	19850	0
314	20240702	144600	1368699800	19850	19850	19850	19850	30
315	20240702	144500	1368104300	19850	19830	19850	19820	26
316	20240702	144400	1367588930	19850	19850	19850	19850	0
317	20240702	144300	1367588930	19850	19850	19860	19850	195
318	20240702	144200	1363718170	19850	19850	19850	19850	306
319	20240702	144100	1357644070	19850	19850	19850	19850	0
320	20240702	144000	1357644070	19850	19820	19850	19820	60
321	20240702	143900	1356454580	19820	19820	19820	19820	1
322	20240702	143800	1356434760	19830	19830	19830	19830	0
323	20240702	143700	1356434760	19830	19830	19830	19830	58
324	20240702	143600	1355284620	19830	19810	19830	19810	30
325	20240702	143500	1354690260	19810	19810	19820	19810	329
326	20240702	143400	1348171710	19820	19820	19820	19820	100
327	20240702	143300	1346189710	19810	19820	19820	19810	25
328	20240702	143200	1345694260	19820	19820	19820	19820	181
329	20240702	143100	1342106840	19810	19810	19810	19810	0
330	20240702	143000	1342106840	19810	19810	19810	19810	0
331	20240702	142900	1342106840	19810	19800	19810	19800	109
332	20240702	142800	1339947640	19800	19800	19800	19800	0
333	20240702	142700	1339947640	19800	19790	19800	19790	1000
334	20240702	142600	1320147740	19800	19800	19800	19800	0
335	20240702	142500	1320147740	19800	19800	19800	19800	0
336	20240702	142400	1320147740	19800	19800	19800	19800	2
337	20240702	142300	1320108140	19800	19770	19800	19770	678
338	20240702	142200	1306697970	19770	19770	19770	19770	0
339	20240702	142100	1306697970	19770	19770	19770	19770	0
340	20240702	142000	1306697970	19770	19770	19770	19770	15
341	20240702	141900	1306401420	19770	19770	19770	19770	10
342	20240702	141800	1306203720	19750	19760	19760	19750	24
343	20240702	141700	1305729580	19760	19760	19760	19760	186
344	20240702	141600	1302054220	19760	19760	19760	19750	23
345	20240702	141500	1301599890	19760	19760	19760	19750	313
346	20240702	141400	1295417800	19760	19760	19760	19760	10
347	20240702	141300	1295220200	19770	19770	19770	19770	8
348	20240702	141200	1295062040	19760	19760	19760	19760	50
349	20240702	141100	1294074040	19760	19760	19770	19760	33
350	20240702	141000	1293421950	19750	19760	19760	19750	90
351	20240702	140900	1291644350	19760	19740	19760	19740	56
352	20240702	140800	1290538510	19740	19740	19740	19740	0
353	20240702	140700	1290538510	19740	19740	19740	19740	32
354	20240702	140600	1289906830	19740	19740	19740	19740	6
355	20240702	140500	1289788390	19730	19730	19730	19730	0
356	20240702	140400	1289788390	19730	19730	19730	19730	50
357	20240702	140300	1288801890	19730	19730	19730	19730	2
358	20240702	140200	1288762430	19740	19740	19740	19740	0
359	20240702	140100	1288762430	19740	19740	19740	19740	10
360	20240702	140000	1288565030	19730	19730	19730	19730	20
361	20240702	135900	1288170430	19730	19730	19740	19730	5
362	20240702	135800	1288071770	19730	19730	19730	19730	7
363	20240702	135700	1287933660	19730	19730	19730	19730	1082
364	20240702	135600	1266585800	19730	19750	19750	19730	14
365	20240702	135500	1266309460	19750	19750	19750	19750	0
366	20240702	135400	1266309460	19750	19750	19750	19750	0
367	20240702	135300	1266309460	19750	19730	19750	19730	40
368	20240702	135200	1265519940	19730	19730	19730	19730	77
369	20240702	135100	1264000730	19740	19740	19750	19740	10
370	20240702	135000	1263803280	19740	19740	19750	19740	11
371	20240702	134900	1263586090	19740	19740	19740	19740	9
372	20240702	134800	1263408430	19740	19740	19740	19740	3
373	20240702	134700	1263349210	19730	19730	19730	19730	100
374	20240702	134600	1261376210	19750	19750	19750	19750	0
375	20240702	134500	1261376210	19750	19750	19750	19750	1
376	20240702	134400	1261356460	19720	19760	19760	19720	102
377	20240702	134300	1259343980	19730	19730	19730	19730	0
378	20240702	134200	1259343980	19730	19730	19730	19730	310
379	20240702	134100	1253227680	19740	19740	19740	19740	0
380	20240702	134000	1253227680	19740	19740	19740	19740	80
381	20240702	133900	1251648480	19740	19740	19740	19740	180
382	20240702	133800	1248095280	19740	19750	19750	19740	67
383	20240702	133700	1246772440	19780	19800	19800	19780	3
384	20240702	133600	1246713080	19800	19800	19800	19800	0
385	20240702	133500	1246713080	19800	19800	19800	19800	0
386	20240702	133400	1246713080	19800	19800	19800	19800	0
387	20240702	133300	1246713080	19800	19790	19800	19790	2
388	20240702	133200	1246673490	19750	19780	19780	19750	71
389	20240702	133100	1245269340	19780	19780	19780	19780	2
390	20240702	133000	1245229780	19780	19780	19780	19780	0
391	20240702	132900	1245229780	19780	19770	19780	19770	217
392	20240702	132800	1240939660	19740	19740	19740	19740	0
393	20240702	132700	1240939660	19740	19740	19740	19740	0
394	20240702	132600	1240939660	19740	19740	19740	19740	140
395	20240702	132500	1238176060	19740	19740	19740	19740	0
396	20240702	132400	1238176060	19740	19740	19740	19740	0
397	20240702	132300	1238176060	19740	19740	19740	19740	80
398	20240702	132200	1236596860	19750	19750	19750	19750	12
399	20240702	132100	1236359860	19740	19780	19780	19740	304
400	20240702	132000	1230356960	19780	19780	19780	19780	0
401	20240702	131900	1230356960	19780	19780	19780	19780	0
402	20240702	131800	1230356960	19780	19780	19780	19780	0
403	20240702	131700	1230356960	19780	19780	19780	19780	50
404	20240702	131600	1229367960	19740	19780	19780	19740	4
405	20240702	131500	1229288920	19750	19750	19750	19750	0
406	20240702	131400	1229288920	19750	19750	19750	19750	0
407	20240702	131300	1229288920	19750	19750	19750	19750	60
408	20240702	131200	1228103920	19750	19760	19760	19750	62
409	20240702	131100	1226879040	19770	19770	19770	19770	18
410	20240702	131000	1226523180	19750	19750	19750	19750	20
411	20240702	130900	1226128180	19750	19750	19750	19750	0
412	20240702	130800	1226128180	19750	19750	19750	19750	150
413	20240702	130700	1223165680	19750	19750	19750	19750	1
414	20240702	130600	1223145930	19750	19750	19750	19750	112
415	20240702	130500	1220933930	19780	19770	19780	19770	3
416	20240702	130400	1220874600	19770	19770	19770	19770	0
417	20240702	130300	1220874600	19770	19770	19770	19770	0
418	20240702	130200	1220874600	19770	19770	19770	19770	20
419	20240702	130100	1220479200	19770	19770	19770	19770	0
420	20240702	130000	1220479200	19770	19770	19770	19770	0
421	20240702	125900	1220479200	19770	19770	19770	19750	35
422	20240702	125800	1219787650	19770	19770	19770	19770	1
423	20240702	125700	1219767880	19750	19750	19750	19750	0
424	20240702	125600	1219767880	19750	19750	19750	19750	0
425	20240702	125500	1219767880	19750	19750	19750	19750	76
426	20240702	125400	1218266880	19750	19750	19750	19750	24
427	20240702	125300	1217792880	19740	19740	19740	19740	50
428	20240702	125200	1216805880	19750	19750	19750	19750	0
429	20240702	125100	1216805880	19750	19750	19750	19750	0
430	20240702	125000	1216805880	19750	19750	19750	19750	0
431	20240702	124900	1216805880	19750	19750	19750	19750	0
432	20240702	124800	1216805880	19750	19750	19750	19750	0
433	20240702	124700	1216805880	19750	19750	19750	19750	0
434	20240702	124600	1216805880	19750	19750	19750	19750	12
435	20240702	124500	1216568880	19720	19720	19720	19720	0
436	20240702	124400	1216568880	19720	19720	19720	19720	750
437	20240702	124300	1201778880	19730	19730	19730	19730	0
438	20240702	124200	1201778880	19730	19730	19730	19730	0
439	20240702	124100	1201778880	19730	19730	19730	19730	0
440	20240702	124000	1201778880	19730	19730	19730	19730	30
441	20240702	123900	1201186980	19750	19750	19750	19750	0
442	20240702	123800	1201186980	19750	19750	19750	19750	0
443	20240702	123700	1201186980	19750	19750	19750	19750	0
444	20240702	123600	1201186980	19750	19750	19750	19750	0
445	20240702	123500	1201186980	19750	19750	19750	19750	0
446	20240702	123400	1201186980	19750	19750	19750	19750	2
447	20240702	123300	1201147480	19740	19740	19820	19730	617
448	20240702	123200	1188968850	19740	19740	19740	19730	582
449	20240702	123100	1177485640	19740	19740	19740	19740	0
450	20240702	123000	1177485640	19740	19740	19740	19740	0
451	20240702	122900	1177485640	19740	19740	19740	19740	0
452	20240702	122800	1177485640	19740	19740	19740	19740	0
453	20240702	122700	1177485640	19740	19740	19740	19740	0
454	20240702	122600	1177485640	19740	19740	19740	19740	0
455	20240702	122500	1177485640	19740	19740	19740	19740	0
456	20240702	122400	1177485640	19740	19740	19740	19740	21
457	20240702	122300	1177071100	19740	19740	19740	19740	20
458	20240702	122200	1176676300	19740	19740	19740	19740	15
459	20240702	122100	1176380200	19740	19740	19740	19740	6
460	20240702	122000	1176261760	19770	19770	19770	19770	0
461	20240702	121900	1176261760	19770	19770	19770	19770	0
462	20240702	121800	1176261760	19770	19730	19770	19730	6
463	20240702	121700	1176143220	19730	19740	19740	19730	249
464	20240702	121600	1171228900	19740	19750	19750	19740	255
465	20240702	121500	1166194150	19750	19750	19750	19750	105
466	20240702	121400	1164120400	19750	19750	19750	19750	0
467	20240702	121300	1164120400	19750	19750	19750	19750	0
468	20240702	121200	1164120400	19750	19750	19750	19750	1
469	20240702	121100	1164100650	19750	19750	19750	19750	999
470	20240702	121000	1144370400	19760	19760	19760	19760	1
471	20240702	120900	1144350640	19760	19760	19760	19760	1
472	20240702	120800	1144330880	19750	19750	19750	19750	0
473	20240702	120700	1144330880	19750	19760	19760	19750	50
474	20240702	120600	1143343270	19810	19810	19810	19810	1
475	20240702	120500	1143323460	19810	19760	19810	19760	1006
476	20240702	120400	1123401920	19760	19760	19760	19760	4
477	20240702	120300	1123322880	19760	19760	19760	19760	30
478	20240702	120200	1122730080	19760	19760	19760	19760	0
479	20240702	120100	1122730080	19760	19760	19760	19760	0
480	20240702	120000	1122730080	19760	19760	19760	19760	0
481	20240702	115900	1122730080	19760	19760	19760	19760	0
482	20240702	115800	1122730080	19760	19760	19760	19760	25
483	20240702	115700	1122236080	19780	19780	19780	19780	0
484	20240702	115600	1122236080	19780	19780	19780	19780	0
485	20240702	115500	1122236080	19780	19780	19780	19780	1
486	20240702	115400	1122216300	19780	19780	19780	19780	0
487	20240702	115300	1122216300	19780	19780	19780	19780	0
488	20240702	115200	1122216300	19780	19780	19780	19780	50
489	20240702	115100	1121227300	19750	19750	19750	19750	0
490	20240702	115000	1121227300	19750	19750	19750	19750	0
491	20240702	114900	1121227300	19750	19770	19770	19750	11
492	20240702	114800	1121009870	19760	19760	19760	19760	0
493	20240702	114700	1121009870	19760	19760	19760	19760	0
494	20240702	114600	1121009870	19760	19770	19770	19760	13
495	20240702	114500	1120752970	19760	19760	19760	19760	0
496	20240702	114400	1120752970	19760	19760	19760	19760	20
497	20240702	114300	1120357770	19760	19760	19760	19760	122
498	20240702	114200	1117947050	19790	19790	19790	19790	0
499	20240702	114100	1117947050	19790	19790	19790	19790	0
500	20240702	114000	1117947050	19790	19790	19790	19790	0
501	20240702	113900	1117947050	19790	19790	19790	19790	6
502	20240702	113800	1117828310	19760	19760	19760	19760	12
503	20240702	113700	1117591190	19760	19760	19760	19760	22
504	20240702	113600	1117156470	19760	19760	19760	19760	3
505	20240702	113500	1117097190	19740	19740	19740	19740	0
506	20240702	113400	1117097190	19740	19740	19740	19740	0
507	20240702	113300	1117097190	19740	19740	19740	19740	0
508	20240702	113200	1117097190	19740	19740	19740	19740	0
509	20240702	113100	1117097190	19740	19740	19740	19740	40
510	20240702	113000	1116307590	19740	19740	19740	19740	0
511	20240702	112900	1116307590	19740	19740	19740	19740	0
512	20240702	112800	1116307590	19740	19740	19740	19740	0
513	20240702	112700	1116307590	19740	19740	19740	19740	0
514	20240702	112600	1116307590	19740	19740	19740	19740	78
515	20240702	112500	1114767870	19760	19760	19760	19760	0
516	20240702	112400	1114767870	19760	19760	19760	19760	3
517	20240702	112300	1114708590	19740	19740	19740	19740	0
518	20240702	112200	1114708590	19740	19740	19740	19740	0
519	20240702	112100	1114708590	19740	19730	19740	19730	75
520	20240702	112000	1113228290	19730	19730	19730	19730	107
521	20240702	111900	1111117180	19730	19740	19740	19730	104
522	20240702	111800	1109064480	19730	19730	19730	19730	0
523	20240702	111700	1109064480	19730	19730	19730	19730	0
524	20240702	111600	1109064480	19730	19730	19730	19730	1
525	20240702	111500	1109044750	19740	19740	19740	19740	5
526	20240702	111400	1108946050	19740	19740	19740	19740	0
527	20240702	111300	1108946050	19740	19740	19740	19740	1
528	20240702	111200	1108926310	19750	19750	19750	19750	0
529	20240702	111100	1108926310	19750	19750	19750	19750	0
530	20240702	111000	1108926310	19750	19750	19750	19750	10
531	20240702	110900	1108728810	19720	19720	19720	19720	0
532	20240702	110800	1108728810	19720	19730	19730	19720	26
533	20240702	110700	1108215840	19720	19720	19720	19720	0
534	20240702	110600	1108215840	19720	19730	19730	19720	26
535	20240702	110500	1107702900	19720	19730	19730	19720	300
536	20240702	110400	1101785870	19730	19730	19730	19730	6
537	20240702	110300	1101667490	19730	19730	19730	19730	26
538	20240702	110200	1101154510	19730	19730	19730	19730	0
539	20240702	110100	1101154510	19730	19830	19830	19730	149
540	20240702	110000	1098201960	19800	19800	19800	19800	0
541	20240702	105900	1098201960	19800	19800	19800	19800	0
542	20240702	105800	1098201960	19800	19800	19800	19800	1
543	20240702	105700	1098182160	19800	19800	19800	19800	500
544	20240702	105600	1088282160	19800	19800	19800	19800	0
545	20240702	105500	1088282160	19800	19800	19800	19800	6
546	20240702	105400	1088163360	19840	19840	19840	19840	20
547	20240702	105300	1087766560	19840	19830	19840	19830	40
548	20240702	105200	1086973160	19830	19830	19840	19830	41
549	20240702	105100	1086159840	19830	19830	19840	19830	148
550	20240702	105000	1083224200	19830	19840	19840	19830	67
551	20240702	104900	1081895370	19840	19840	19840	19840	52
552	20240702	104800	1080863690	19800	19800	19800	19800	65
553	20240702	104700	1079576690	19800	19850	19850	19800	17
554	20240702	104600	1079239990	19850	19790	19850	19790	497
555	20240702	104500	1069399700	19790	19790	19790	19790	63
556	20240702	104400	1068152930	19770	19770	19770	19710	424
557	20240702	104300	1059772990	19710	19720	19720	19710	26
558	20240702	104200	1059260500	19700	19700	19700	19700	26
559	20240702	104100	1058748300	19700	19700	19700	19700	665
560	20240702	104000	1045647800	19710	19710	19710	19710	50
561	20240702	103900	1044662300	19700	19700	19700	19700	0
562	20240702	103800	1044662300	19700	19700	19700	19700	0
563	20240702	103700	1044662300	19700	19700	19700	19700	0
564	20240702	103600	1044662300	19700	19700	19700	19700	25
565	20240702	103500	1044169800	19750	19750	19750	19750	10
566	20240702	103400	1043972300	19690	19690	19690	19690	29
567	20240702	103300	1043401290	19690	19690	19690	19690	0
568	20240702	103200	1043401290	19690	19700	19700	19690	25
569	20240702	103100	1042908990	19690	19690	19690	19690	0
570	20240702	103000	1042908990	19690	19700	19700	19690	84
571	20240702	102900	1041254960	19690	19700	19750	19690	831
572	20240702	102800	1024892360	19700	19700	19700	19700	0
573	20240702	102700	1024892360	19700	19700	19700	19700	113
574	20240702	102600	1022666260	19760	19760	19760	19760	0
575	20240702	102500	1022666260	19760	19760	19760	19760	0
576	20240702	102400	1022666260	19760	19760	19760	19760	1
577	20240702	102300	1022646500	19690	19690	19690	19690	220
578	20240702	102200	1018314700	19690	19690	19690	19690	303
579	20240702	102100	1012348630	19670	19680	19690	19670	10
580	20240702	102000	1012151830	19660	19660	19660	19660	0
581	20240702	101900	1012151830	19660	19680	19680	19660	28
582	20240702	101800	1011601100	19700	19700	19700	19700	0
583	20240702	101700	1011601100	19700	19700	19700	19700	2
584	20240702	101600	1011561700	19700	19700	19700	19700	200
585	20240702	101500	1007621700	19650	19650	19650	19650	0
586	20240702	101400	1007621700	19650	19650	19650	19650	0
587	20240702	101300	1007621700	19650	19650	19650	19650	10
588	20240702	101200	1007425200	19650	19680	19680	19650	5144
589	20240702	101100	906312200	19700	19700	19700	19700	3
590	20240702	101000	906253100	19720	19710	19720	19710	14
591	20240702	100900	905977150	19700	19700	19700	19700	14
592	20240702	100800	905701350	19680	19680	19680	19680	0
593	20240702	100700	905701350	19680	19680	19680	19680	135
594	20240702	100600	903044550	19680	19680	19680	19680	384
595	20240702	100500	895487430	19680	19680	19680	19680	111
596	20240702	100400	893302950	19680	19680	19680	19680	50
597	20240702	100300	892318950	19690	19690	19690	19690	127
598	20240702	100200	889818320	19780	19780	19780	19780	120
599	20240702	100100	887444720	19780	19700	19780	19700	46
600	20240702	100000	886537240	19700	19700	19700	19700	101
601	20240702	095900	884547540	19700	19690	19700	19690	77
602	20240702	095800	883030910	19690	19680	19690	19680	169
603	20240702	095700	879704680	19680	19680	19680	19680	2
604	20240702	095600	879665320	19630	19630	19630	19630	0
605	20240702	095500	879665320	19630	19630	19630	19630	242
606	20240702	095400	874914860	19620	19620	19620	19620	0
607	20240702	095300	874914860	19620	19630	19630	19620	365
608	20240702	095200	867752550	19680	19640	19680	19610	646
609	20240702	095100	855062070	19650	19650	19650	19650	29
610	20240702	095000	854492220	19680	19660	19680	19660	18
611	20240702	094900	854138180	19660	19660	19660	19660	61
612	20240702	094800	852938920	19630	19630	19630	19630	7
613	20240702	094700	852801510	19630	19630	19630	19630	241
614	20240702	094600	848070680	19630	19630	19630	19630	0
615	20240702	094500	848070680	19630	19630	19630	19630	85
616	20240702	094400	846402130	19630	19630	19630	19630	10
617	20240702	094300	846205830	19600	19600	19630	19600	201
618	20240702	094200	842266200	19580	19660	19660	19580	3761
619	20240702	094100	768513800	19660	19660	19660	19640	313
620	20240702	094000	762361580	19670	19670	19670	19670	141
621	20240702	093900	759588110	19660	19660	19670	19660	68
622	20240702	093800	758251220	19650	19640	19650	19610	175
623	20240702	093700	754814750	19640	19600	19640	19590	5225
624	20240702	093600	652401350	19600	19570	19600	19570	1487
625	20240702	093500	623256830	19580	19640	19650	19580	1380
626	20240702	093400	596197710	19650	19670	19670	19640	471
627	20240702	093300	586939550	19680	19760	19760	19680	2773
628	20240702	093200	532271130	19790	19790	19790	19790	10
629	20240702	093100	532073230	19800	19800	19800	19750	2942
630	20240702	093000	473859810	19810	19850	19850	19800	4012
631	20240702	092900	394313630	19850	19870	19870	19850	1411
632	20240702	092800	366292100	19870	19900	19900	19870	186
633	20240702	092700	362596250	19870	19900	19900	19870	176
634	20240702	092600	359095870	19880	19890	19900	19880	311
635	20240702	092500	352910890	19890	19890	19890	19890	343
636	20240702	092400	346088620	19850	19860	19860	19850	757
637	20240702	092300	331057670	19890	19850	19890	19850	310
638	20240702	092200	324902270	19850	19880	19900	19850	29
639	20240702	092100	324326480	19880	19950	19950	19830	3291
640	20240702	092000	258846600	19950	19960	19960	19930	1395
641	20240702	091900	231031600	19960	20000	20000	19960	188
642	20240702	091800	227279080	20000	20000	20000	20000	0
643	20240702	091700	227279080	20000	19960	20000	19940	252
644	20240702	091600	222251400	20000	19990	20000	19960	252
645	20240702	091500	217220820	19960	19950	19960	19950	155
646	20240702	091400	214128220	19950	20050	20100	19900	8708
647	20240702	091300	40053650	20050	20050	20100	20050	92
648	20240702	091200	38209000	20050	20050	20050	20050	434
649	20240702	091100	29507300	20050	20100	20100	20050	430
650	20240702	091000	20885650	20100	20200	20200	20100	552
651	20240702	090900	9786800	20300	20300	20300	20300	0
652	20240702	090800	9786800	20300	20300	20300	20300	0
653	20240702	090700	9786800	20300	20300	20300	20300	0
654	20240702	090600	9786800	20300	20300	20300	20300	0
655	20240702	090500	9786800	20300	20200	20300	20200	189
656	20240702	090400	5968900	20200	20200	20200	20200	0
657	20240702	090300	5968900	20200	20200	20200	20200	0
658	20240702	090200	5968900	20200	20200	20200	20200	62
659	20240702	090100	4716500	20350	20200	20350	20200	32
660	20240702	090000	4069500	20250	20350	20350	20250	189