KissMeData/083930/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200100	1329410340	16850	16850	16850	16850	2316
3	20240703	200000	1329410340	16850	16850	16850	16850	0
4	20240703	195900	1329410340	16850	16850	16850	16850	0
5	20240703	195800	1329410340	16850	16850	16850	16850	0
6	20240703	195700	1329410340	16850	16850	16850	16850	0
7	20240703	195600	1329410340	16850	16850	16850	16850	0
8	20240703	195500	1329410340	16850	16850	16850	16850	0
9	20240703	195400	1329410340	16850	16850	16850	16850	0
10	20240703	195300	1329410340	16850	16850	16850	16850	0
11	20240703	195200	1329410340	16850	16850	16850	16850	0
12	20240703	195100	1329410340	16850	16850	16850	16850	0
13	20240703	195000	1329410340	16850	16850	16850	16850	0
14	20240703	194900	1329410340	16850	16850	16850	16850	0
15	20240703	194800	1329410340	16850	16850	16850	16850	0
16	20240703	194700	1329410340	16850	16850	16850	16850	0
17	20240703	194600	1329410340	16850	16850	16850	16850	0
18	20240703	194500	1329410340	16850	16850	16850	16850	0
19	20240703	194400	1329410340	16850	16850	16850	16850	0
20	20240703	194300	1329410340	16850	16850	16850	16850	0
21	20240703	194200	1329410340	16850	16850	16850	16850	0
22	20240703	194100	1329410340	16850	16850	16850	16850	0
23	20240703	194000	1329410340	16850	16850	16850	16850	0
24	20240703	193900	1329410340	16850	16850	16850	16850	0
25	20240703	193800	1329410340	16850	16850	16850	16850	0
26	20240703	193700	1329410340	16850	16850	16850	16850	0
27	20240703	193600	1329410340	16850	16850	16850	16850	0
28	20240703	193500	1329410340	16850	16850	16850	16850	0
29	20240703	193400	1329410340	16850	16850	16850	16850	0
30	20240703	193300	1329410340	16850	16850	16850	16850	0
31	20240703	193200	1329410340	16850	16850	16850	16850	0
32	20240703	193100	1329410340	16850	16850	16850	16850	2316
33	20240703	193000	1329410340	16850	16850	16850	16850	0
34	20240703	192900	1329410340	16850	16850	16850	16850	0
35	20240703	192800	1329410340	16850	16850	16850	16850	0
36	20240703	192700	1329410340	16850	16850	16850	16850	0
37	20240703	192600	1329410340	16850	16850	16850	16850	0
38	20240703	192500	1329410340	16850	16850	16850	16850	0
39	20240703	192400	1329410340	16850	16850	16850	16850	0
40	20240703	192300	1329410340	16850	16850	16850	16850	0
41	20240703	192200	1329410340	16850	16850	16850	16850	0
42	20240703	192100	1329410340	16850	16850	16850	16850	0
43	20240703	192000	1329410340	16850	16850	16850	16850	0
44	20240703	191900	1329410340	16850	16850	16850	16850	0
45	20240703	191800	1329410340	16850	16850	16850	16850	0
46	20240703	191700	1329410340	16850	16850	16850	16850	0
47	20240703	191600	1329410340	16850	16850	16850	16850	0
48	20240703	191500	1329410340	16850	16850	16850	16850	0
49	20240703	191400	1329410340	16850	16850	16850	16850	0
50	20240703	191300	1329410340	16850	16850	16850	16850	0
51	20240703	191200	1329410340	16850	16850	16850	16850	0
52	20240703	191100	1329410340	16850	16850	16850	16850	0
53	20240703	191000	1329410340	16850	16850	16850	16850	0
54	20240703	190900	1329410340	16850	16850	16850	16850	0
55	20240703	190800	1329410340	16850	16850	16850	16850	0
56	20240703	190700	1329410340	16850	16850	16850	16850	0
57	20240703	190600	1329410340	16850	16850	16850	16850	0
58	20240703	190500	1329410340	16850	16850	16850	16850	0
59	20240703	190400	1329410340	16850	16850	16850	16850	0
60	20240703	190300	1329410340	16850	16850	16850	16850	0
61	20240703	190200	1329410340	16850	16850	16850	16850	0
62	20240703	190100	1329410340	16850	16850	16850	16850	2316
63	20240703	190000	1329410340	16850	16850	16850	16850	0
64	20240703	185900	1329410340	16850	16850	16850	16850	0
65	20240703	185800	1329410340	16850	16850	16850	16850	0
66	20240703	185700	1329410340	16850	16850	16850	16850	0
67	20240703	185600	1329410340	16850	16850	16850	16850	0
68	20240703	185500	1329410340	16850	16850	16850	16850	0
69	20240703	185400	1329410340	16850	16850	16850	16850	0
70	20240703	185300	1329410340	16850	16850	16850	16850	0
71	20240703	185200	1329410340	16850	16850	16850	16850	0
72	20240703	185100	1329410340	16850	16850	16850	16850	0
73	20240703	185000	1329410340	16850	16850	16850	16850	0
74	20240703	184900	1329410340	16850	16850	16850	16850	0
75	20240703	184800	1329410340	16850	16850	16850	16850	0
76	20240703	184700	1329410340	16850	16850	16850	16850	0
77	20240703	184600	1329410340	16850	16850	16850	16850	0
78	20240703	184500	1329410340	16850	16850	16850	16850	0
79	20240703	184400	1329410340	16850	16850	16850	16850	0
80	20240703	184300	1329410340	16850	16850	16850	16850	0
81	20240703	184200	1329410340	16850	16850	16850	16850	0
82	20240703	184100	1329410340	16850	16850	16850	16850	0
83	20240703	184000	1329410340	16850	16850	16850	16850	0
84	20240703	183900	1329410340	16850	16850	16850	16850	0
85	20240703	183800	1329410340	16850	16850	16850	16850	0
86	20240703	183700	1329410340	16850	16850	16850	16850	0
87	20240703	183600	1329410340	16850	16850	16850	16850	0
88	20240703	183500	1329410340	16850	16850	16850	16850	0
89	20240703	183400	1329410340	16850	16850	16850	16850	0
90	20240703	183300	1329410340	16850	16850	16850	16850	0
91	20240703	183200	1329410340	16850	16850	16850	16850	0
92	20240703	183100	1329410340	16850	16850	16850	16850	2316
93	20240703	183000	1329410340	16850	16850	16850	16850	0
94	20240703	182900	1329410340	16850	16850	16850	16850	0
95	20240703	182800	1329410340	16850	16850	16850	16850	0
96	20240703	182700	1329410340	16850	16850	16850	16850	0
97	20240703	182600	1329410340	16850	16850	16850	16850	0
98	20240703	182500	1329410340	16850	16850	16850	16850	0
99	20240703	182400	1329410340	16850	16850	16850	16850	0
100	20240703	182300	1329410340	16850	16850	16850	16850	0
101	20240703	182200	1329410340	16850	16850	16850	16850	0
102	20240703	182100	1329410340	16850	16850	16850	16850	0
103	20240703	182000	1329410340	16850	16850	16850	16850	0
104	20240703	181900	1329410340	16850	16850	16850	16850	0
105	20240703	181800	1329410340	16850	16850	16850	16850	0
106	20240703	181700	1329410340	16850	16850	16850	16850	0
107	20240703	181600	1329410340	16850	16850	16850	16850	0
108	20240703	181500	1329410340	16850	16850	16850	16850	0
109	20240703	181400	1329410340	16850	16850	16850	16850	0
110	20240703	181300	1329410340	16850	16850	16850	16850	0
111	20240703	181200	1329410340	16850	16850	16850	16850	0
112	20240703	181100	1329410340	16850	16850	16850	16850	0
113	20240703	181000	1329410340	16850	16850	16850	16850	0
114	20240703	180900	1329410340	16850	16850	16850	16850	0
115	20240703	180800	1329410340	16850	16850	16850	16850	0
116	20240703	180700	1329410340	16850	16850	16850	16850	0
117	20240703	180600	1329410340	16850	16850	16850	16850	0
118	20240703	180500	1329410340	16850	16850	16850	16850	0
119	20240703	180400	1329410340	16850	16850	16850	16850	0
120	20240703	180300	1329410340	16850	16850	16850	16850	0
121	20240703	180200	1329410340	16850	16850	16850	16850	0
122	20240703	180100	1329410340	16850	16850	16850	16850	2316
123	20240703	180000	1329410340	16850	16850	16850	16850	0
124	20240703	175900	1329410340	16850	16850	16850	16850	0
125	20240703	175800	1329410340	16850	16850	16850	16850	0
126	20240703	175700	1329410340	16850	16850	16850	16850	0
127	20240703	175600	1329410340	16850	16850	16850	16850	0
128	20240703	175500	1329410340	16850	16850	16850	16850	0
129	20240703	175400	1329410340	16850	16850	16850	16850	0
130	20240703	175300	1329410340	16850	16850	16850	16850	0
131	20240703	175200	1329410340	16850	16850	16850	16850	0
132	20240703	175100	1329410340	16850	16850	16850	16850	0
133	20240703	175000	1329410340	16850	16850	16850	16850	0
134	20240703	174900	1329410340	16850	16850	16850	16850	0
135	20240703	174800	1329410340	16850	16850	16850	16850	0
136	20240703	174700	1329410340	16850	16850	16850	16850	0
137	20240703	174600	1329410340	16850	16850	16850	16850	0
138	20240703	174500	1329410340	16850	16850	16850	16850	0
139	20240703	174400	1329410340	16850	16850	16850	16850	0
140	20240703	174300	1329410340	16850	16850	16850	16850	0
141	20240703	174200	1329410340	16850	16850	16850	16850	0
142	20240703	174100	1329410340	16850	16850	16850	16850	0
143	20240703	174000	1329410340	16850	16850	16850	16850	0
144	20240703	173900	1329410340	16850	16850	16850	16850	0
145	20240703	173800	1329410340	16850	16850	16850	16850	0
146	20240703	173700	1329410340	16850	16850	16850	16850	0
147	20240703	173600	1329410340	16850	16850	16850	16850	0
148	20240703	173500	1329410340	16850	16850	16850	16850	0
149	20240703	173400	1329410340	16850	16850	16850	16850	0
150	20240703	173300	1329410340	16850	16850	16850	16850	0
151	20240703	173200	1329410340	16850	16850	16850	16850	0
152	20240703	173100	1329410340	16850	16850	16850	16850	2316
153	20240703	173000	1329410340	16850	16850	16850	16850	0
154	20240703	172900	1329410340	16850	16850	16850	16850	0
155	20240703	172800	1329410340	16850	16850	16850	16850	0
156	20240703	172700	1329410340	16850	16850	16850	16850	0
157	20240703	172600	1329410340	16850	16850	16850	16850	0
158	20240703	172500	1329410340	16850	16850	16850	16850	0
159	20240703	172400	1329410340	16850	16850	16850	16850	0
160	20240703	172300	1329410340	16850	16850	16850	16850	0
161	20240703	172200	1329410340	16850	16850	16850	16850	0
162	20240703	172100	1329410340	16850	16850	16850	16850	0
163	20240703	172000	1329410340	16850	16850	16850	16850	0
164	20240703	171900	1329410340	16850	16850	16850	16850	0
165	20240703	171800	1329410340	16850	16850	16850	16850	0
166	20240703	171700	1329410340	16850	16850	16850	16850	0
167	20240703	171600	1329410340	16850	16850	16850	16850	0
168	20240703	171500	1329410340	16850	16850	16850	16850	0
169	20240703	171400	1329410340	16850	16850	16850	16850	0
170	20240703	171300	1329410340	16850	16850	16850	16850	0
171	20240703	171200	1329410340	16850	16850	16850	16850	0
172	20240703	171100	1329410340	16850	16850	16850	16850	0
173	20240703	171000	1329410340	16850	16850	16850	16850	0
174	20240703	170900	1329410340	16850	16850	16850	16850	0
175	20240703	170800	1329410340	16850	16850	16850	16850	0
176	20240703	170700	1329410340	16850	16850	16850	16850	0
177	20240703	170600	1329410340	16850	16850	16850	16850	0
178	20240703	170500	1329410340	16850	16850	16850	16850	0
179	20240703	170400	1329410340	16850	16850	16850	16850	0
180	20240703	170300	1329410340	16850	16850	16850	16850	0
181	20240703	170200	1329410340	16850	16850	16850	16850	0
182	20240703	170100	1329410340	16850	16850	16850	16850	2316
183	20240703	170000	1329410340	16850	16850	16850	16850	0
184	20240703	165900	1329410340	16850	16850	16850	16850	0
185	20240703	165800	1329410340	16850	16850	16850	16850	0
186	20240703	165700	1329410340	16850	16850	16850	16850	0
187	20240703	165600	1329410340	16850	16850	16850	16850	0
188	20240703	165500	1329410340	16850	16850	16850	16850	0
189	20240703	165400	1329410340	16850	16850	16850	16850	0
190	20240703	165300	1329410340	16850	16850	16850	16850	0
191	20240703	165200	1329410340	16850	16850	16850	16850	0
192	20240703	165100	1329410340	16850	16850	16850	16850	0
193	20240703	165000	1329410340	16850	16850	16850	16850	0
194	20240703	164900	1329410340	16850	16850	16850	16850	0
195	20240703	164800	1329410340	16850	16850	16850	16850	0
196	20240703	164700	1329410340	16850	16850	16850	16850	0
197	20240703	164600	1329410340	16850	16850	16850	16850	0
198	20240703	164500	1329410340	16850	16850	16850	16850	0
199	20240703	164400	1329410340	16850	16850	16850	16850	0
200	20240703	164300	1329410340	16850	16850	16850	16850	0
201	20240703	164200	1329410340	16850	16850	16850	16850	0
202	20240703	164100	1329410340	16850	16850	16850	16850	0
203	20240703	164000	1329410340	16850	16850	16850	16850	0
204	20240703	163900	1329410340	16850	16850	16850	16850	0
205	20240703	163800	1329410340	16850	16850	16850	16850	0
206	20240703	163700	1329410340	16850	16850	16850	16850	0
207	20240703	163600	1329410340	16850	16850	16850	16850	0
208	20240703	163500	1329410340	16850	16850	16850	16850	0
209	20240703	163400	1329410340	16850	16850	16850	16850	0
210	20240703	163300	1329410340	16850	16850	16850	16850	0
211	20240703	163200	1329410340	16850	16850	16850	16850	0
212	20240703	163100	1329410340	16850	16850	16850	16850	2316
213	20240703	163000	1329410340	16850	16850	16850	16850	0
214	20240703	162900	1329410340	16850	16850	16850	16850	0
215	20240703	162800	1329410340	16850	16850	16850	16850	0
216	20240703	162700	1329410340	16850	16850	16850	16850	0
217	20240703	162600	1329410340	16850	16850	16850	16850	0
218	20240703	162500	1329410340	16850	16850	16850	16850	0
219	20240703	162400	1329410340	16850	16850	16850	16850	0
220	20240703	162300	1329410340	16850	16850	16850	16850	0
221	20240703	162200	1329410340	16850	16850	16850	16850	0
222	20240703	162100	1329410340	16850	16850	16850	16850	0
223	20240703	162000	1329410340	16850	16850	16850	16850	0
224	20240703	161900	1329410340	16850	16850	16850	16850	0
225	20240703	161800	1329410340	16850	16850	16850	16850	0
226	20240703	161700	1329410340	16850	16850	16850	16850	0
227	20240703	161600	1329410340	16850	16850	16850	16850	0
228	20240703	161500	1329410340	16850	16850	16850	16850	0
229	20240703	161400	1329410340	16850	16850	16850	16850	0
230	20240703	161300	1329410340	16850	16850	16850	16850	0
231	20240703	161200	1329410340	16850	16850	16850	16850	0
232	20240703	161100	1329410340	16850	16850	16850	16850	0
233	20240703	161000	1329410340	16850	16850	16850	16850	0
234	20240703	160900	1329410340	16850	16850	16850	16850	0
235	20240703	160800	1329410340	16850	16850	16850	16850	0
236	20240703	160700	1329410340	16850	16850	16850	16850	0
237	20240703	160600	1329410340	16850	16850	16850	16850	0
238	20240703	160500	1329410340	16850	16850	16850	16850	0
239	20240703	160400	1329410340	16850	16850	16850	16850	0
240	20240703	160300	1329410340	16850	16850	16850	16850	0
241	20240703	160200	1329410340	16850	16850	16850	16850	0
242	20240703	160100	1329410340	16850	16850	16850	16850	2316
243	20240703	160000	1329410340	16850	16850	16850	16850	0
244	20240703	155900	1329410340	16850	16850	16850	16850	0
245	20240703	155800	1329410340	16850	16850	16850	16850	0
246	20240703	155700	1329410340	16850	16850	16850	16850	0
247	20240703	155600	1329410340	16850	16850	16850	16850	0
248	20240703	155500	1329410340	16850	16850	16850	16850	0
249	20240703	155400	1329410340	16850	16850	16850	16850	0
250	20240703	155300	1329410340	16850	16850	16850	16850	0
251	20240703	155200	1329410340	16850	16850	16850	16850	0
252	20240703	155100	1329410340	16850	16850	16850	16850	0
253	20240703	155000	1329410340	16850	16850	16850	16850	0
254	20240703	154900	1329410340	16850	16850	16850	16850	0
255	20240703	154800	1329410340	16850	16850	16850	16850	0
256	20240703	154700	1329410340	16850	16850	16850	16850	0
257	20240703	154600	1329410340	16850	16850	16850	16850	0
258	20240703	154500	1329410340	16850	16850	16850	16850	0
259	20240703	154400	1329410340	16850	16850	16850	16850	0
260	20240703	154300	1329410340	16850	16850	16850	16850	0
261	20240703	154200	1329410340	16850	16850	16850	16850	0
262	20240703	154100	1329410340	16850	16850	16850	16850	0
263	20240703	154000	1329410340	16850	16850	16850	16850	0
264	20240703	153900	1329410340	16850	16850	16850	16850	0
265	20240703	153800	1329410340	16850	16850	16850	16850	0
266	20240703	153700	1329410340	16850	16850	16850	16850	0
267	20240703	153600	1329410340	16850	16850	16850	16850	0
268	20240703	153500	1329410340	16850	16850	16850	16850	0
269	20240703	153400	1329410340	16850	16850	16850	16850	0
270	20240703	153300	1329410340	16850	16850	16850	16850	0
271	20240703	153200	1329410340	16850	16850	16850	16850	0
272	20240703	153100	1329410340	16850	16850	16850	16850	2316
273	20240703	153000	1329410340	16850	16850	16850	16850	2316
274	20240703	152900	1290385740	16870	16870	16870	16870	0
275	20240703	152800	1290385740	16870	16870	16870	16870	0
276	20240703	152700	1290385740	16870	16870	16870	16870	0
277	20240703	152600	1290385740	16870	16870	16870	16870	0
278	20240703	152500	1290385740	16870	16870	16870	16870	0
279	20240703	152400	1290385740	16870	16870	16870	16870	0
280	20240703	152300	1290385740	16870	16870	16870	16870	0
281	20240703	152200	1290385740	16870	16870	16870	16870	0
282	20240703	152100	1290385740	16870	16870	16870	16870	0
283	20240703	152000	1290385740	16870	16870	16870	16870	0
284	20240703	151900	1290385740	16870	16850	16870	16840	1973
285	20240703	151800	1257110870	16840	16840	16840	16840	154
286	20240703	151700	1254517510	16840	16840	16850	16840	313
287	20240703	151600	1249245410	16840	16840	16840	16840	10
288	20240703	151500	1249077010	16830	16840	16840	16830	237
289	20240703	151400	1245085960	16840	16840	16860	16840	13
290	20240703	151300	1244866880	16850	16850	16850	16850	202
291	20240703	151200	1241463180	16830	16840	16840	16830	350
292	20240703	151100	1235572650	16850	16850	16850	16830	196
293	20240703	151000	1232271930	16850	16850	16850	16850	31
294	20240703	150900	1231749580	16850	16850	16850	16850	108
295	20240703	150800	1229929780	16860	16880	16880	16860	295
296	20240703	150700	1224953080	16890	16870	16890	16870	600
297	20240703	150600	1214828060	16870	16850	16870	16830	1221
298	20240703	150500	1194271150	16850	16850	16850	16850	4
299	20240703	150400	1194203750	16870	16870	16870	16870	25
300	20240703	150300	1193782000	16840	16850	16850	16840	122
301	20240703	150200	1191727510	16850	16850	16850	16850	142
302	20240703	150100	1189334810	16880	16880	16880	16850	72
303	20240703	150000	1188121550	16850	16850	16880	16850	136
304	20240703	145900	1185826920	16880	16880	16880	16880	0
305	20240703	145800	1185826920	16880	16850	16880	16850	126
306	20240703	145700	1183703790	16880	16880	16880	16880	1
307	20240703	145600	1183686910	16850	16880	16880	16850	142
308	20240703	145500	1181292890	16870	16870	16870	16870	13
309	20240703	145400	1181073580	16840	16840	16840	16840	39
310	20240703	145300	1180416820	16880	16840	16880	16840	6
311	20240703	145200	1180315700	16840	16840	16840	16840	20
312	20240703	145100	1179978900	16840	16840	16840	16840	5
313	20240703	145000	1179894700	16840	16840	16840	16840	19
314	20240703	144900	1179574740	16840	16840	16840	16840	6
315	20240703	144800	1179473700	16840	16850	16850	16840	495
316	20240703	144700	1171136800	16880	16860	16880	16850	261
317	20240703	144600	1166736490	16860	16860	16860	16860	16
318	20240703	144500	1166466730	16880	16870	16880	16860	160
319	20240703	144400	1163767630	16880	16880	16880	16880	105
320	20240703	144300	1161995230	16880	16890	16890	16880	21
321	20240703	144200	1161640550	16900	16880	16900	16880	25
322	20240703	144100	1161218470	16880	16880	16880	16880	83
323	20240703	144000	1159817430	16900	16900	16900	16900	0
324	20240703	143900	1159817430	16900	16900	16900	16900	151
325	20240703	143800	1157265530	16890	16900	16900	16890	96
326	20240703	143700	1155644080	16900	16900	16900	16900	37
327	20240703	143600	1155018780	16900	16900	16900	16900	20
328	20240703	143500	1154680780	16880	16880	16880	16880	22
329	20240703	143400	1154309420	16880	16880	16880	16880	1
330	20240703	143300	1154292540	16880	16880	16890	16880	820
331	20240703	143200	1140442940	16880	16880	16880	16880	13
332	20240703	143100	1140223500	16880	16880	16880	16880	1
333	20240703	143000	1140206620	16840	16840	16840	16840	15
334	20240703	142900	1139954020	16890	16890	16890	16890	72
335	20240703	142800	1138737940	16890	16840	16890	16840	41
336	20240703	142700	1138045500	16890	16880	16890	16880	656
337	20240703	142600	1126969810	16850	16860	16860	16850	119
338	20240703	142500	1124963850	16880	16880	16880	16880	92
339	20240703	142400	1123410890	16880	16870	16880	16870	190
340	20240703	142300	1120205060	16870	16870	16870	16870	10
341	20240703	142200	1120036360	16860	16860	16860	16860	15
342	20240703	142100	1119783460	16870	16870	16870	16870	13
343	20240703	142000	1119564150	16870	16870	16870	16870	0
344	20240703	141900	1119564150	16870	16870	16870	16870	1
345	20240703	141800	1119547280	16870	16870	16870	16870	76
346	20240703	141700	1118265160	16890	16880	16890	16880	208
347	20240703	141600	1114752880	16890	16890	16890	16890	1
348	20240703	141500	1114735990	16840	16870	16870	16840	411
349	20240703	141400	1107808780	16880	16880	16880	16880	78
350	20240703	141300	1106492140	16880	16880	16880	16880	3
351	20240703	141200	1106441500	16890	16890	16890	16890	0
352	20240703	141100	1106441500	16890	16890	16890	16870	97
353	20240703	141000	1104803470	16880	16880	16880	16880	17
354	20240703	140900	1104516510	16880	16860	16880	16860	21
355	20240703	140800	1104162410	16860	16860	16860	16860	22
356	20240703	140700	1103791490	16850	16860	16860	16850	145
357	20240703	140600	1101346940	16850	16850	16850	16850	44
358	20240703	140500	1100605540	16860	16860	16860	16860	0
359	20240703	140400	1100605540	16860	16860	16860	16860	2
360	20240703	140300	1100571820	16880	16880	16880	16880	93
361	20240703	140200	1099001980	16890	16910	16910	16890	127
362	20240703	140100	1096856390	16880	16880	16880	16880	0
363	20240703	140000	1096856390	16880	16880	16880	16880	15
364	20240703	135900	1096603190	16880	16880	16880	16880	0
365	20240703	135800	1096603190	16880	16880	16880	16880	0
366	20240703	135700	1096603190	16880	16880	16880	16880	0
367	20240703	135600	1096603190	16880	16880	16880	16880	15
368	20240703	135500	1096349990	16910	16910	16910	16910	10
369	20240703	135400	1096180890	16880	16890	16890	16880	23
370	20240703	135300	1095792630	16900	16900	16900	16900	136
371	20240703	135200	1093494230	16900	16900	16900	16900	15
372	20240703	135100	1093240730	16900	16900	16900	16900	10
373	20240703	135000	1093071730	16900	16900	16900	16900	0
374	20240703	134900	1093071730	16900	16900	16900	16900	5
375	20240703	134800	1092987230	16910	16910	16910	16910	139
376	20240703	134700	1090636740	16920	16920	16920	16920	1
377	20240703	134600	1090619820	16920	16910	16920	16910	75
378	20240703	134500	1089351120	16900	16920	16920	16900	16
379	20240703	134400	1089080700	16900	16900	16900	16900	93
380	20240703	134300	1087509000	16900	16900	16900	16900	0
381	20240703	134200	1087509000	16900	16890	16900	16890	552
382	20240703	134100	1078185620	16890	16890	16890	16890	15
383	20240703	134000	1077932270	16900	16900	16900	16900	5
384	20240703	133900	1077847770	16900	16900	16900	16900	3
385	20240703	133800	1077797070	16890	16890	16900	16890	125
386	20240703	133700	1075685480	16830	16880	16880	16830	16
387	20240703	133600	1075416150	16890	16890	16890	16890	1
388	20240703	133500	1075399260	16820	16820	16820	16820	1
389	20240703	133400	1075382440	16890	16820	16890	16820	17
390	20240703	133300	1075096360	16890	16890	16890	16890	0
391	20240703	133200	1075096360	16890	16890	16890	16890	2
392	20240703	133100	1075062580	16820	16820	16820	16820	245
393	20240703	133000	1070941680	16830	16900	16900	16830	52
394	20240703	132900	1070064280	16830	16830	16830	16830	215
395	20240703	132800	1066445830	16830	16840	16900	16830	1503
396	20240703	132700	1041144070	16830	16880	16880	16830	1192
397	20240703	132600	1021052420	16880	16900	16900	16880	243
398	20240703	132500	1016949460	16900	16900	16900	16900	0
399	20240703	132400	1016949460	16900	16900	16900	16900	0
400	20240703	132300	1016949460	16900	16880	16900	16880	76
401	20240703	132200	1015666360	16900	16900	16900	16900	0
402	20240703	132100	1015666360	16900	16900	16900	16900	1
403	20240703	132000	1015649460	16880	16880	16880	16880	0
404	20240703	131900	1015649460	16880	16880	16880	16880	15
405	20240703	131800	1015396260	16900	16900	16900	16900	0
406	20240703	131700	1015396260	16900	16900	16900	16900	0
407	20240703	131600	1015396260	16900	16880	16900	16880	34
408	20240703	131500	1014821940	16880	16890	16890	16880	12
409	20240703	131400	1014619370	16880	16880	16890	16880	76
410	20240703	131300	1013336390	16880	16900	16900	16880	178
411	20240703	131200	1010331730	16870	16870	16870	16870	0
412	20240703	131100	1010331730	16870	16870	16900	16870	69
413	20240703	131000	1009166380	16900	16900	16900	16900	0
414	20240703	130900	1009166380	16900	16900	16900	16900	1
415	20240703	130800	1009149480	16870	16870	16900	16870	56
416	20240703	130700	1008203560	16870	16870	16870	16870	0
417	20240703	130600	1008203560	16870	16870	16870	16870	0
418	20240703	130500	1008203560	16870	16870	16870	16870	0
419	20240703	130400	1008203560	16870	16870	16870	16870	15
420	20240703	130300	1007950510	16870	16870	16870	16870	173
421	20240703	130200	1005032000	16860	16860	16860	16860	0
422	20240703	130100	1005032000	16860	16860	16860	16860	0
423	20240703	130000	1005032000	16860	16870	16870	16860	16
424	20240703	125900	1004762230	16870	16870	16900	16870	149
425	20240703	125800	1002248570	16870	16870	16870	16870	26
426	20240703	125700	1001809950	16870	16880	16900	16870	290
427	20240703	125600	996915740	16880	16890	16920	16880	143
428	20240703	125500	994500560	16880	16890	16890	16880	39
429	20240703	125400	993841920	16890	16890	16890	16890	3
430	20240703	125300	993791250	16890	16890	16890	16890	103
431	20240703	125200	992051580	16920	16920	16920	16920	0
432	20240703	125100	992051580	16920	16920	16920	16920	1
433	20240703	125000	992034660	16890	16890	16890	16890	182
434	20240703	124900	988960680	16890	16890	16890	16890	35
435	20240703	124800	988369530	16900	16900	16900	16900	237
436	20240703	124700	984364230	16900	16900	16900	16900	29
437	20240703	124600	983874130	16900	16910	16920	16900	804
438	20240703	124500	970284430	16910	16920	16920	16910	242
439	20240703	124400	966190650	16930	16930	16930	16930	21
440	20240703	124300	965835120	16930	16930	16930	16930	20
441	20240703	124200	965496520	16940	16940	16940	16940	41
442	20240703	124100	964801980	16920	16920	16920	16920	35
443	20240703	124000	964209780	16920	16920	16920	16920	0
444	20240703	123900	964209780	16920	16920	16920	16920	0
445	20240703	123800	964209780	16920	16920	16920	16920	15
446	20240703	123700	963955980	16920	16920	16920	16920	13
447	20240703	123600	963736020	16920	16930	16930	16920	639
448	20240703	123500	952923020	16940	16950	16950	16940	315
449	20240703	123400	947585920	16980	16950	16980	16950	416
450	20240703	123300	940534690	16950	16950	16950	16950	0
451	20240703	123200	940534690	16950	16950	16950	16950	0
452	20240703	123100	940534690	16950	16950	16950	16950	20
453	20240703	123000	940195690	16960	16960	16960	16960	231
454	20240703	122900	936277930	16960	16960	16960	16960	0
455	20240703	122800	936277930	16960	16960	16960	16960	0
456	20240703	122700	936277930	16960	16950	16960	16950	88
457	20240703	122600	934785600	16960	16950	16960	16950	102
458	20240703	122500	933055690	16960	16960	16960	16960	0
459	20240703	122400	933055690	16960	16960	16960	16960	0
460	20240703	122300	933055690	16960	16960	16970	16960	361
461	20240703	122200	926932930	16980	16980	16980	16980	48
462	20240703	122100	926117890	16980	16980	16980	16980	0
463	20240703	122000	926117890	16980	16980	16980	16980	0
464	20240703	121900	926117890	16980	16960	16980	16960	115
465	20240703	121800	924165490	17000	17000	17000	17000	46
466	20240703	121700	923383490	17010	17020	17020	17000	3
467	20240703	121600	923332460	16950	16950	16950	16950	0
468	20240703	121500	923332460	16950	17020	17020	16950	16
469	20240703	121400	923061190	16950	16950	16950	16950	0
470	20240703	121300	923061190	16950	16950	16950	16950	0
471	20240703	121200	923061190	16950	16950	16950	16950	15
472	20240703	121100	922806940	17000	17000	17000	17000	783
473	20240703	121000	909495940	17030	17030	17030	17030	41
474	20240703	120900	908797710	17030	17030	17030	17030	12
475	20240703	120800	908593350	17030	17000	17030	17000	95
476	20240703	120700	906976070	17010	16960	17010	16960	555
477	20240703	120600	897551160	16950	16950	16950	16950	30
478	20240703	120500	897042660	16950	16950	16950	16950	111
479	20240703	120400	895161210	16950	16950	16950	16940	45
480	20240703	120300	894398610	16950	16950	16950	16950	0
481	20240703	120200	894398610	16950	16950	16950	16950	0
482	20240703	120100	894398610	16950	16960	16960	16950	285
483	20240703	120000	889566010	16960	16960	16960	16960	15
484	20240703	115900	889311610	17000	17000	17000	17000	47
485	20240703	115800	888512610	16970	16970	16970	16970	10
486	20240703	115700	888342910	16960	16960	16960	16960	15
487	20240703	115600	888088510	17000	17000	17000	17000	0
488	20240703	115500	888088510	17000	16990	17000	16990	44
489	20240703	115400	887340870	16960	16960	16960	16960	8
490	20240703	115300	887205190	16960	16960	16960	16960	7
491	20240703	115200	887086470	16960	16960	16960	16960	3
492	20240703	115100	887035590	16940	16940	16940	16940	0
493	20240703	115000	887035590	16940	16940	16940	16940	0
494	20240703	114900	887035590	16940	16940	16940	16940	15
495	20240703	114800	886781490	16940	16940	16940	16940	50
496	20240703	114700	885934490	16990	16950	16990	16950	52
497	20240703	114600	885051170	16950	16950	16950	16950	10
498	20240703	114500	884881670	16950	16950	16950	16950	1
499	20240703	114400	884864720	16980	16990	16990	16980	155
500	20240703	114300	882232270	16940	16940	16940	16940	0
501	20240703	114200	882232270	16940	16940	16940	16940	15
502	20240703	114100	881978170	16980	16980	16980	16980	31
503	20240703	114000	881451790	16980	16940	16980	16940	14
504	20240703	113900	881214150	16930	16930	16930	16930	0
505	20240703	113800	881214150	16930	16930	16930	16930	17
506	20240703	113700	880926340	16980	16980	16980	16980	130
507	20240703	113600	878718940	16920	16920	16920	16920	0
508	20240703	113500	878718940	16920	16920	16920	16920	0
509	20240703	113400	878718940	16920	16920	16920	16920	15
510	20240703	113300	878465140	16980	16930	16980	16930	49
511	20240703	113200	877633170	16920	16920	16920	16920	20
512	20240703	113100	877294770	16920	16910	16920	16910	32
513	20240703	113000	876753500	16980	16980	16980	16980	0
514	20240703	112900	876753500	16980	16910	16980	16910	791
515	20240703	112800	863338840	16920	16980	16980	16920	6
516	20240703	112700	863237020	17000	16910	17000	16910	16
517	20240703	112600	862966370	16930	16930	16930	16930	5
518	20240703	112500	862881720	17000	17000	17000	17000	0
519	20240703	112400	862881720	17000	17000	17000	17000	1
520	20240703	112300	862864720	16910	16910	16910	16910	15
521	20240703	112200	862611070	16920	16920	16920	16920	200
522	20240703	112100	859227070	16930	16930	16930	16930	302
523	20240703	112000	854114210	16910	16910	16910	16910	0
524	20240703	111900	854114210	16910	16940	16940	16910	113
525	20240703	111800	852201880	16910	16920	16920	16910	393
526	20240703	111700	845555740	16920	16920	16920	16920	0
527	20240703	111600	845555740	16920	16920	16920	16920	15
528	20240703	111500	845301940	16940	16920	16940	16920	182
529	20240703	111400	842220620	16940	16940	16940	16940	0
530	20240703	111300	842220620	16940	16940	16940	16940	12
531	20240703	111200	842017340	16940	16950	16950	16940	98
532	20240703	111100	840357070	16950	16950	16950	16950	10
533	20240703	111000	840187570	16950	16940	16950	16930	201
534	20240703	110900	836784150	16950	16950	16950	16950	148
535	20240703	110800	834275550	16950	16990	16990	16950	186
536	20240703	110700	831120400	17000	17000	17000	17000	1
537	20240703	110600	831103400	17000	16990	17000	16990	317
538	20240703	110500	825714870	16990	16990	16990	16990	213
539	20240703	110400	822096000	16970	16990	16990	16970	58
540	20240703	110300	821110880	17000	17000	17000	17000	0
541	20240703	110200	821110880	17000	17000	17000	17000	0
542	20240703	110100	821110880	17000	16950	17000	16950	55
543	20240703	110000	820176630	17020	17020	17020	17020	0
544	20240703	105900	820176630	17020	17020	17020	17020	400
545	20240703	105800	813368630	17030	17030	17030	17030	0
546	20240703	105700	813368630	17030	16930	17030	16930	16
547	20240703	105600	813097650	16990	17030	17030	16990	131
548	20240703	105500	810869480	17040	16970	17040	16970	37
549	20240703	105400	810240950	16980	16980	16980	16980	1
550	20240703	105300	810223970	16930	16990	16990	16930	16
551	20240703	105200	809953030	16930	16930	16930	16930	1
552	20240703	105100	809936100	16990	16990	16990	16990	1
553	20240703	105000	809919110	16910	16950	16990	16910	288
554	20240703	104900	805042900	16950	17000	17000	16950	30
555	20240703	104800	804533650	17020	17040	17050	17020	143
556	20240703	104700	802097510	17020	17020	17020	17020	0
557	20240703	104600	802097510	17020	17020	17040	17020	302
558	20240703	104500	796956990	17010	17020	17020	17010	69
559	20240703	104400	795782850	17020	17020	17020	17020	25
560	20240703	104300	795357350	17020	17020	17020	17020	10
561	20240703	104200	795187150	16920	16910	16920	16910	16
562	20240703	104100	794916440	16950	16950	16950	16950	0
563	20240703	104000	794916440	16950	17040	17040	16950	220
564	20240703	103900	791182920	17040	17040	17040	17040	15
565	20240703	103800	790927320	16950	17040	17050	16950	63
566	20240703	103700	789855130	16970	16950	16970	16950	15
567	20240703	103600	789600680	16970	16970	16970	16970	0
568	20240703	103500	789600680	16970	16970	16970	16970	15
569	20240703	103400	789346130	16970	16960	16970	16960	749
570	20240703	103300	776638930	16960	16960	16960	16960	0
571	20240703	103200	776638930	16960	16960	16960	16960	0
572	20240703	103100	776638930	16960	16960	16960	16870	26
573	20240703	103000	776199320	16870	16870	16870	16870	0
574	20240703	102900	776199320	16870	16870	16870	16870	141
575	20240703	102800	773820650	16870	16870	16870	16870	0
576	20240703	102700	773820650	16870	16960	16960	16870	25
577	20240703	102600	773398810	16860	16890	16890	16860	101
578	20240703	102500	771694070	16960	16960	16960	16960	0
579	20240703	102400	771694070	16960	16890	16960	16890	120
580	20240703	102300	769667200	16900	16900	16900	16900	58
581	20240703	102200	768687000	16970	16910	16970	16900	185
582	20240703	102100	765560280	16900	16970	16970	16900	3
583	20240703	102000	765509510	16880	16880	16880	16880	15
584	20240703	101900	765256310	17080	17080	17080	17080	0
585	20240703	101800	765256310	17080	16890	17110	16890	874
586	20240703	101700	750372090	16880	16870	16880	16850	205
587	20240703	101600	746914210	16870	16890	16890	16870	42
588	20240703	101500	746205550	16880	16880	16890	16860	240
589	20240703	101400	742155570	16880	16930	16930	16880	5684
590	20240703	101300	646146030	16920	16960	16960	16920	718
591	20240703	101200	633996870	16950	17010	17010	16950	602
592	20240703	101100	623790300	17000	17090	17140	17000	1699
593	20240703	101000	594816130	17090	17060	17090	17020	251
594	20240703	100900	590541260	17050	17050	17050	17050	0
595	20240703	100800	590541260	17050	17090	17090	17050	5
596	20240703	100700	590455890	17090	17040	17090	17040	320
597	20240703	100600	584991590	17070	17080	17080	17070	51
598	20240703	100500	584121010	17070	17090	17090	17070	128
599	20240703	100400	581935910	17090	17100	17100	17090	132
600	20240703	100300	579679820	17100	17120	17120	17090	789
601	20240703	100200	566177330	17130	17130	17130	17130	74
602	20240703	100100	564909710	17130	17130	17140	17130	115
603	20240703	100000	562939650	17190	17190	17190	17180	916
604	20240703	095900	547202720	17190	17200	17210	17190	131
605	20240703	095800	544949400	17200	17200	17200	17200	0
606	20240703	095700	544949400	17200	17180	17200	17100	2597
607	20240703	095600	500321610	17180	17170	17180	17170	76
608	20240703	095500	499015940	17090	17170	17170	17090	127
609	20240703	095400	496837310	17170	17070	17170	17070	1079
610	20240703	095300	478360990	17030	17080	17080	17030	21
611	20240703	095200	478003060	17080	17080	17080	17080	15
612	20240703	095100	477746860	17080	17080	17080	17080	1
613	20240703	095000	477729780	17080	17080	17080	17010	131
614	20240703	094900	475493350	17170	17090	17170	16960	4001
615	20240703	094800	407395760	17100	17100	17100	17100	19
616	20240703	094700	407070860	17190	17090	17190	17080	369
617	20240703	094600	400766770	17090	17150	17150	17090	523
618	20240703	094500	391800260	17160	17200	17200	17160	371
619	20240703	094400	385423500	17200	17200	17200	17200	536
620	20240703	094300	376204300	17200	17200	17200	17190	192
621	20240703	094200	372902940	17160	17200	17200	17160	133
622	20240703	094100	370615940	17200	17200	17200	17200	323
623	20240703	094000	365060340	17200	17190	17200	17180	436
624	20240703	093900	357562510	17150	17120	17160	17120	25
625	20240703	093800	357134160	17210	17120	17210	17120	1176
626	20240703	093700	336947400	17080	17080	17080	17080	0
627	20240703	093600	336947400	17080	17080	17080	17080	29
628	20240703	093500	336452080	17080	17100	17100	17080	215
629	20240703	093400	332775880	17110	17090	17110	17090	113
630	20240703	093300	330843620	17090	17090	17090	17090	4
631	20240703	093200	330775260	17050	17060	17060	17050	818
632	20240703	093100	316821030	17060	17130	17150	17060	551
633	20240703	093000	307396180	17130	17160	17160	17130	236
634	20240703	092900	303347210	17160	17160	17180	17160	351
635	20240703	092800	297320050	17160	17160	17160	17150	519
636	20240703	092700	288414020	17140	17140	17170	17140	341
637	20240703	092600	282568440	17140	17140	17140	17140	42
638	20240703	092500	281848560	17110	17110	17110	17110	70
639	20240703	092400	280650860	17080	17080	17120	17080	798
640	20240703	092300	267011740	17070	17030	17070	17030	160
641	20240703	092200	264282340	17040	17050	17050	17040	50
642	20240703	092100	263430140	17030	17080	17090	17030	1134
643	20240703	092000	244111020	17090	17030	17090	17030	31
644	20240703	091900	243582190	17060	17060	17110	17020	1621
645	20240703	091800	215962270	17050	17050	17050	17050	12
646	20240703	091700	215757670	17000	17000	17000	17000	0
647	20240703	091600	215757670	17000	17000	17000	17000	518
648	20240703	091500	206951670	17000	17050	17050	16980	461
649	20240703	091400	199107710	17060	17060	17060	17060	0
650	20240703	091300	199107710	17060	17110	17110	17060	1894
651	20240703	091200	166749950	17140	17140	17140	17110	135
652	20240703	091100	164436500	17160	17170	17170	17160	28
653	20240703	091000	163955970	17180	17180	17180	17180	83
654	20240703	090900	162530030	17180	17080	17180	17080	525
655	20240703	090800	153536820	17110	17100	17110	17060	161
656	20240703	090700	150788130	17190	17070	17190	17070	2148
657	20240703	090600	114050710	17070	17060	17070	17050	531
658	20240703	090500	104992270	17050	17040	17050	17040	16
659	20240703	090400	104719620	17140	17120	17140	17120	46
660	20240703	090300	103931200	17150	17150	17150	17150	737
661	20240703	090200	91291650	17180	17130	17190	17110	2534
662	20240703	090100	47902970	17280	17240	17330	17130	1297
663	20240703	090000	25572490	17330	17110	17330	17110	1492