KissMeData/083500/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	200000	2099501660	15810	15810	15810	15810	2593
3	20240702	195900	2099501660	15810	15810	15810	15810	0
4	20240702	195800	2099501660	15810	15810	15810	15810	0
5	20240702	195700	2099501660	15810	15810	15810	15810	0
6	20240702	195600	2099501660	15810	15810	15810	15810	0
7	20240702	195500	2099501660	15810	15810	15810	15810	0
8	20240702	195400	2099501660	15810	15810	15810	15810	0
9	20240702	195300	2099501660	15810	15810	15810	15810	0
10	20240702	195200	2099501660	15810	15810	15810	15810	0
11	20240702	195100	2099501660	15810	15810	15810	15810	0
12	20240702	195000	2099501660	15810	15810	15810	15810	0
13	20240702	194900	2099501660	15810	15810	15810	15810	0
14	20240702	194800	2099501660	15810	15810	15810	15810	0
15	20240702	194700	2099501660	15810	15810	15810	15810	0
16	20240702	194600	2099501660	15810	15810	15810	15810	0
17	20240702	194500	2099501660	15810	15810	15810	15810	0
18	20240702	194400	2099501660	15810	15810	15810	15810	0
19	20240702	194300	2099501660	15810	15810	15810	15810	0
20	20240702	194200	2099501660	15810	15810	15810	15810	0
21	20240702	194100	2099501660	15810	15810	15810	15810	0
22	20240702	194000	2099501660	15810	15810	15810	15810	0
23	20240702	193900	2099501660	15810	15810	15810	15810	0
24	20240702	193800	2099501660	15810	15810	15810	15810	0
25	20240702	193700	2099501660	15810	15810	15810	15810	0
26	20240702	193600	2099501660	15810	15810	15810	15810	0
27	20240702	193500	2099501660	15810	15810	15810	15810	0
28	20240702	193400	2099501660	15810	15810	15810	15810	0
29	20240702	193300	2099501660	15810	15810	15810	15810	0
30	20240702	193200	2099501660	15810	15810	15810	15810	0
31	20240702	193100	2099501660	15810	15810	15810	15810	0
32	20240702	193000	2099501660	15810	15810	15810	15810	2593
33	20240702	192900	2099501660	15810	15810	15810	15810	0
34	20240702	192800	2099501660	15810	15810	15810	15810	0
35	20240702	192700	2099501660	15810	15810	15810	15810	0
36	20240702	192600	2099501660	15810	15810	15810	15810	0
37	20240702	192500	2099501660	15810	15810	15810	15810	0
38	20240702	192400	2099501660	15810	15810	15810	15810	0
39	20240702	192300	2099501660	15810	15810	15810	15810	0
40	20240702	192200	2099501660	15810	15810	15810	15810	0
41	20240702	192100	2099501660	15810	15810	15810	15810	0
42	20240702	192000	2099501660	15810	15810	15810	15810	0
43	20240702	191900	2099501660	15810	15810	15810	15810	0
44	20240702	191800	2099501660	15810	15810	15810	15810	0
45	20240702	191700	2099501660	15810	15810	15810	15810	0
46	20240702	191600	2099501660	15810	15810	15810	15810	0
47	20240702	191500	2099501660	15810	15810	15810	15810	0
48	20240702	191400	2099501660	15810	15810	15810	15810	0
49	20240702	191300	2099501660	15810	15810	15810	15810	0
50	20240702	191200	2099501660	15810	15810	15810	15810	0
51	20240702	191100	2099501660	15810	15810	15810	15810	0
52	20240702	191000	2099501660	15810	15810	15810	15810	0
53	20240702	190900	2099501660	15810	15810	15810	15810	0
54	20240702	190800	2099501660	15810	15810	15810	15810	0
55	20240702	190700	2099501660	15810	15810	15810	15810	0
56	20240702	190600	2099501660	15810	15810	15810	15810	0
57	20240702	190500	2099501660	15810	15810	15810	15810	0
58	20240702	190400	2099501660	15810	15810	15810	15810	0
59	20240702	190300	2099501660	15810	15810	15810	15810	0
60	20240702	190200	2099501660	15810	15810	15810	15810	0
61	20240702	190100	2099501660	15810	15810	15810	15810	0
62	20240702	190000	2099501660	15810	15810	15810	15810	2593
63	20240702	185900	2099501660	15810	15810	15810	15810	0
64	20240702	185800	2099501660	15810	15810	15810	15810	0
65	20240702	185700	2099501660	15810	15810	15810	15810	0
66	20240702	185600	2099501660	15810	15810	15810	15810	0
67	20240702	185500	2099501660	15810	15810	15810	15810	0
68	20240702	185400	2099501660	15810	15810	15810	15810	0
69	20240702	185300	2099501660	15810	15810	15810	15810	0
70	20240702	185200	2099501660	15810	15810	15810	15810	0
71	20240702	185100	2099501660	15810	15810	15810	15810	0
72	20240702	185000	2099501660	15810	15810	15810	15810	0
73	20240702	184900	2099501660	15810	15810	15810	15810	0
74	20240702	184800	2099501660	15810	15810	15810	15810	0
75	20240702	184700	2099501660	15810	15810	15810	15810	0
76	20240702	184600	2099501660	15810	15810	15810	15810	0
77	20240702	184500	2099501660	15810	15810	15810	15810	0
78	20240702	184400	2099501660	15810	15810	15810	15810	0
79	20240702	184300	2099501660	15810	15810	15810	15810	0
80	20240702	184200	2099501660	15810	15810	15810	15810	0
81	20240702	184100	2099501660	15810	15810	15810	15810	0
82	20240702	184000	2099501660	15810	15810	15810	15810	0
83	20240702	183900	2099501660	15810	15810	15810	15810	0
84	20240702	183800	2099501660	15810	15810	15810	15810	0
85	20240702	183700	2099501660	15810	15810	15810	15810	0
86	20240702	183600	2099501660	15810	15810	15810	15810	0
87	20240702	183500	2099501660	15810	15810	15810	15810	0
88	20240702	183400	2099501660	15810	15810	15810	15810	0
89	20240702	183300	2099501660	15810	15810	15810	15810	0
90	20240702	183200	2099501660	15810	15810	15810	15810	0
91	20240702	183100	2099501660	15810	15810	15810	15810	0
92	20240702	183000	2099501660	15810	15810	15810	15810	2593
93	20240702	182900	2099501660	15810	15810	15810	15810	0
94	20240702	182800	2099501660	15810	15810	15810	15810	0
95	20240702	182700	2099501660	15810	15810	15810	15810	0
96	20240702	182600	2099501660	15810	15810	15810	15810	0
97	20240702	182500	2099501660	15810	15810	15810	15810	0
98	20240702	182400	2099501660	15810	15810	15810	15810	0
99	20240702	182300	2099501660	15810	15810	15810	15810	0
100	20240702	182200	2099501660	15810	15810	15810	15810	0
101	20240702	182100	2099501660	15810	15810	15810	15810	0
102	20240702	182000	2099501660	15810	15810	15810	15810	0
103	20240702	181900	2099501660	15810	15810	15810	15810	0
104	20240702	181800	2099501660	15810	15810	15810	15810	0
105	20240702	181700	2099501660	15810	15810	15810	15810	0
106	20240702	181600	2099501660	15810	15810	15810	15810	0
107	20240702	181500	2099501660	15810	15810	15810	15810	0
108	20240702	181400	2099501660	15810	15810	15810	15810	0
109	20240702	181300	2099501660	15810	15810	15810	15810	0
110	20240702	181200	2099501660	15810	15810	15810	15810	0
111	20240702	181100	2099501660	15810	15810	15810	15810	0
112	20240702	181000	2099501660	15810	15810	15810	15810	0
113	20240702	180900	2099501660	15810	15810	15810	15810	0
114	20240702	180800	2099501660	15810	15810	15810	15810	0
115	20240702	180700	2099501660	15810	15810	15810	15810	0
116	20240702	180600	2099501660	15810	15810	15810	15810	0
117	20240702	180500	2099501660	15810	15810	15810	15810	0
118	20240702	180400	2099501660	15810	15810	15810	15810	0
119	20240702	180300	2099501660	15810	15810	15810	15810	0
120	20240702	180200	2099501660	15810	15810	15810	15810	0
121	20240702	180100	2099501660	15810	15810	15810	15810	0
122	20240702	180000	2099501660	15810	15810	15810	15810	2593
123	20240702	175900	2099501660	15810	15810	15810	15810	0
124	20240702	175800	2099501660	15810	15810	15810	15810	0
125	20240702	175700	2099501660	15810	15810	15810	15810	0
126	20240702	175600	2099501660	15810	15810	15810	15810	0
127	20240702	175500	2099501660	15810	15810	15810	15810	0
128	20240702	175400	2099501660	15810	15810	15810	15810	0
129	20240702	175300	2099501660	15810	15810	15810	15810	0
130	20240702	175200	2099501660	15810	15810	15810	15810	0
131	20240702	175100	2099501660	15810	15810	15810	15810	0
132	20240702	175000	2099501660	15810	15810	15810	15810	0
133	20240702	174900	2099501660	15810	15810	15810	15810	0
134	20240702	174800	2099501660	15810	15810	15810	15810	0
135	20240702	174700	2099501660	15810	15810	15810	15810	0
136	20240702	174600	2099501660	15810	15810	15810	15810	0
137	20240702	174500	2099501660	15810	15810	15810	15810	0
138	20240702	174400	2099501660	15810	15810	15810	15810	0
139	20240702	174300	2099501660	15810	15810	15810	15810	0
140	20240702	174200	2099501660	15810	15810	15810	15810	0
141	20240702	174100	2099501660	15810	15810	15810	15810	0
142	20240702	174000	2099501660	15810	15810	15810	15810	0
143	20240702	173900	2099501660	15810	15810	15810	15810	0
144	20240702	173800	2099501660	15810	15810	15810	15810	0
145	20240702	173700	2099501660	15810	15810	15810	15810	0
146	20240702	173600	2099501660	15810	15810	15810	15810	0
147	20240702	173500	2099501660	15810	15810	15810	15810	0
148	20240702	173400	2099501660	15810	15810	15810	15810	0
149	20240702	173300	2099501660	15810	15810	15810	15810	0
150	20240702	173200	2099501660	15810	15810	15810	15810	0
151	20240702	173100	2099501660	15810	15810	15810	15810	0
152	20240702	173000	2099501660	15810	15810	15810	15810	2593
153	20240702	172900	2099501660	15810	15810	15810	15810	0
154	20240702	172800	2099501660	15810	15810	15810	15810	0
155	20240702	172700	2099501660	15810	15810	15810	15810	0
156	20240702	172600	2099501660	15810	15810	15810	15810	0
157	20240702	172500	2099501660	15810	15810	15810	15810	0
158	20240702	172400	2099501660	15810	15810	15810	15810	0
159	20240702	172300	2099501660	15810	15810	15810	15810	0
160	20240702	172200	2099501660	15810	15810	15810	15810	0
161	20240702	172100	2099501660	15810	15810	15810	15810	0
162	20240702	172000	2099501660	15810	15810	15810	15810	0
163	20240702	171900	2099501660	15810	15810	15810	15810	0
164	20240702	171800	2099501660	15810	15810	15810	15810	0
165	20240702	171700	2099501660	15810	15810	15810	15810	0
166	20240702	171600	2099501660	15810	15810	15810	15810	0
167	20240702	171500	2099501660	15810	15810	15810	15810	0
168	20240702	171400	2099501660	15810	15810	15810	15810	0
169	20240702	171300	2099501660	15810	15810	15810	15810	0
170	20240702	171200	2099501660	15810	15810	15810	15810	0
171	20240702	171100	2099501660	15810	15810	15810	15810	0
172	20240702	171000	2099501660	15810	15810	15810	15810	0
173	20240702	170900	2099501660	15810	15810	15810	15810	0
174	20240702	170800	2099501660	15810	15810	15810	15810	0
175	20240702	170700	2099501660	15810	15810	15810	15810	0
176	20240702	170600	2099501660	15810	15810	15810	15810	0
177	20240702	170500	2099501660	15810	15810	15810	15810	0
178	20240702	170400	2099501660	15810	15810	15810	15810	0
179	20240702	170300	2099501660	15810	15810	15810	15810	0
180	20240702	170200	2099501660	15810	15810	15810	15810	0
181	20240702	170100	2099501660	15810	15810	15810	15810	0
182	20240702	170000	2099501660	15810	15810	15810	15810	2593
183	20240702	165900	2099501660	15810	15810	15810	15810	0
184	20240702	165800	2099501660	15810	15810	15810	15810	0
185	20240702	165700	2099501660	15810	15810	15810	15810	0
186	20240702	165600	2099501660	15810	15810	15810	15810	0
187	20240702	165500	2099501660	15810	15810	15810	15810	0
188	20240702	165400	2099501660	15810	15810	15810	15810	0
189	20240702	165300	2099501660	15810	15810	15810	15810	0
190	20240702	165200	2099501660	15810	15810	15810	15810	0
191	20240702	165100	2099501660	15810	15810	15810	15810	0
192	20240702	165000	2099501660	15810	15810	15810	15810	0
193	20240702	164900	2099501660	15810	15810	15810	15810	0
194	20240702	164800	2099501660	15810	15810	15810	15810	0
195	20240702	164700	2099501660	15810	15810	15810	15810	0
196	20240702	164600	2099501660	15810	15810	15810	15810	0
197	20240702	164500	2099501660	15810	15810	15810	15810	0
198	20240702	164400	2099501660	15810	15810	15810	15810	0
199	20240702	164300	2099501660	15810	15810	15810	15810	0
200	20240702	164200	2099501660	15810	15810	15810	15810	0
201	20240702	164100	2099501660	15810	15810	15810	15810	0
202	20240702	164000	2099501660	15810	15810	15810	15810	0
203	20240702	163900	2099501660	15810	15810	15810	15810	0
204	20240702	163800	2099501660	15810	15810	15810	15810	0
205	20240702	163700	2099501660	15810	15810	15810	15810	0
206	20240702	163600	2099501660	15810	15810	15810	15810	0
207	20240702	163500	2099501660	15810	15810	15810	15810	0
208	20240702	163400	2099501660	15810	15810	15810	15810	0
209	20240702	163300	2099501660	15810	15810	15810	15810	0
210	20240702	163200	2099501660	15810	15810	15810	15810	0
211	20240702	163100	2099501660	15810	15810	15810	15810	0
212	20240702	163000	2099501660	15810	15810	15810	15810	2593
213	20240702	162900	2099501660	15810	15810	15810	15810	0
214	20240702	162800	2099501660	15810	15810	15810	15810	0
215	20240702	162700	2099501660	15810	15810	15810	15810	0
216	20240702	162600	2099501660	15810	15810	15810	15810	0
217	20240702	162500	2099501660	15810	15810	15810	15810	0
218	20240702	162400	2099501660	15810	15810	15810	15810	0
219	20240702	162300	2099501660	15810	15810	15810	15810	0
220	20240702	162200	2099501660	15810	15810	15810	15810	0
221	20240702	162100	2099501660	15810	15810	15810	15810	0
222	20240702	162000	2099501660	15810	15810	15810	15810	0
223	20240702	161900	2099501660	15810	15810	15810	15810	0
224	20240702	161800	2099501660	15810	15810	15810	15810	0
225	20240702	161700	2099501660	15810	15810	15810	15810	0
226	20240702	161600	2099501660	15810	15810	15810	15810	0
227	20240702	161500	2099501660	15810	15810	15810	15810	0
228	20240702	161400	2099501660	15810	15810	15810	15810	0
229	20240702	161300	2099501660	15810	15810	15810	15810	0
230	20240702	161200	2099501660	15810	15810	15810	15810	0
231	20240702	161100	2099501660	15810	15810	15810	15810	0
232	20240702	161000	2099501660	15810	15810	15810	15810	0
233	20240702	160900	2099501660	15810	15810	15810	15810	0
234	20240702	160800	2099501660	15810	15810	15810	15810	0
235	20240702	160700	2099501660	15810	15810	15810	15810	0
236	20240702	160600	2099501660	15810	15810	15810	15810	0
237	20240702	160500	2099501660	15810	15810	15810	15810	0
238	20240702	160400	2099501660	15810	15810	15810	15810	0
239	20240702	160300	2099501660	15810	15810	15810	15810	0
240	20240702	160200	2099501660	15810	15810	15810	15810	0
241	20240702	160100	2099501660	15810	15810	15810	15810	0
242	20240702	160000	2099501660	15810	15810	15810	15810	2593
243	20240702	155900	2099501660	15810	15810	15810	15810	0
244	20240702	155800	2099501660	15810	15810	15810	15810	0
245	20240702	155700	2099501660	15810	15810	15810	15810	0
246	20240702	155600	2099501660	15810	15810	15810	15810	0
247	20240702	155500	2099501660	15810	15810	15810	15810	0
248	20240702	155400	2099501660	15810	15810	15810	15810	0
249	20240702	155300	2099501660	15810	15810	15810	15810	0
250	20240702	155200	2099501660	15810	15810	15810	15810	0
251	20240702	155100	2099501660	15810	15810	15810	15810	0
252	20240702	155000	2099501660	15810	15810	15810	15810	0
253	20240702	154900	2099501660	15810	15810	15810	15810	0
254	20240702	154800	2099501660	15810	15810	15810	15810	0
255	20240702	154700	2099501660	15810	15810	15810	15810	0
256	20240702	154600	2099501660	15810	15810	15810	15810	0
257	20240702	154500	2099501660	15810	15810	15810	15810	0
258	20240702	154400	2099501660	15810	15810	15810	15810	0
259	20240702	154300	2099501660	15810	15810	15810	15810	0
260	20240702	154200	2099501660	15810	15810	15810	15810	0
261	20240702	154100	2099501660	15810	15810	15810	15810	0
262	20240702	154000	2099501660	15810	15810	15810	15810	0
263	20240702	153900	2099501660	15810	15810	15810	15810	0
264	20240702	153800	2099501660	15810	15810	15810	15810	0
265	20240702	153700	2099501660	15810	15810	15810	15810	0
266	20240702	153600	2099501660	15810	15810	15810	15810	0
267	20240702	153500	2099501660	15810	15810	15810	15810	0
268	20240702	153400	2099501660	15810	15810	15810	15810	0
269	20240702	153300	2099501660	15810	15810	15810	15810	0
270	20240702	153200	2099501660	15810	15810	15810	15810	0
271	20240702	153100	2099501660	15810	15810	15810	15810	0
272	20240702	153000	2099501660	15810	15810	15810	15810	5186
273	20240702	152900	2058506330	15810	15810	15810	15810	0
274	20240702	152800	2058506330	15810	15810	15810	15810	0
275	20240702	152700	2058506330	15810	15810	15810	15810	0
276	20240702	152600	2058506330	15810	15810	15810	15810	0
277	20240702	152500	2058506330	15810	15810	15810	15810	0
278	20240702	152400	2058506330	15810	15810	15810	15810	0
279	20240702	152300	2058506330	15810	15810	15810	15810	0
280	20240702	152200	2058506330	15810	15810	15810	15810	0
281	20240702	152100	2058506330	15810	15810	15810	15810	0
282	20240702	152000	2058506330	15810	15810	15810	15810	0
283	20240702	151900	2058506330	15810	15600	15810	15490	8137
284	20240702	151800	1930792060	15600	15590	15600	15590	59
285	20240702	151700	1929871670	15620	15480	15640	15450	5333
286	20240702	151600	1847181190	15510	15510	15510	15480	707
287	20240702	151500	1836228630	15520	15530	15530	15510	414
288	20240702	151400	1829806290	15540	15530	15540	15530	128
289	20240702	151300	1827817270	15540	15540	15540	15540	457
290	20240702	151200	1820715490	15540	15540	15540	15540	1420
291	20240702	151100	1798648690	15540	15530	15540	15530	997
292	20240702	151000	1783155830	15530	15540	15540	15530	98
293	20240702	150900	1781632940	15540	15540	15540	15540	95
294	20240702	150800	1780156640	15540	15540	15540	15540	0
295	20240702	150700	1780156640	15540	15530	15540	15530	286
296	20240702	150600	1775714100	15550	15550	15550	15550	95
297	20240702	150500	1774236850	15560	15540	15560	15470	9177
298	20240702	150400	1632032370	15590	15590	15590	15550	296
299	20240702	150300	1627423160	15600	15600	15600	15600	95
300	20240702	150200	1625941160	15600	15650	15650	15600	203
301	20240702	150100	1622769560	15650	15650	15650	15650	95
302	20240702	150000	1621282810	15650	15650	15650	15650	95
303	20240702	145900	1619796060	15650	15650	15650	15650	99
304	20240702	145800	1618246710	15650	15660	15660	15590	475
305	20240702	145700	1610834750	15660	15640	15660	15640	798
306	20240702	145600	1598346380	15640	15590	15640	15540	1175
307	20240702	145500	1579997030	15600	15590	15600	15590	104
308	20240702	145400	1578375440	15590	15590	15590	15590	95
309	20240702	145300	1576894390	15590	15540	15590	15540	100
310	20240702	145200	1575335590	15600	15600	15600	15600	96
311	20240702	145100	1573837990	15610	15530	15610	15530	142
312	20240702	145000	1571626000	15500	15600	15600	15490	14206
313	20240702	144900	1351202830	15600	15600	15600	15600	95
314	20240702	144800	1349720830	15550	15590	15590	15550	434
315	20240702	144700	1342967950	15590	15590	15590	15590	39
316	20240702	144600	1342359940	15590	15590	15590	15590	157
317	20240702	144500	1339912310	15590	15590	15590	15590	17
318	20240702	144400	1339647280	15610	15610	15610	15610	0
319	20240702	144300	1339647280	15610	15610	15610	15610	0
320	20240702	144200	1339647280	15610	15610	15610	15610	100
321	20240702	144100	1338086280	15620	15620	15620	15620	238
322	20240702	144000	1334368720	15580	15580	15610	15550	408
323	20240702	143900	1328003110	15590	15590	15590	15590	0
324	20240702	143800	1328003110	15590	15590	15590	15590	0
325	20240702	143700	1328003110	15590	15590	15590	15590	24
326	20240702	143600	1327628950	15600	15590	15600	15590	54
327	20240702	143500	1326786820	15600	15600	15600	15600	106
328	20240702	143400	1325133220	15610	15610	15610	15610	0
329	20240702	143300	1325133220	15610	15610	15610	15610	0
330	20240702	143200	1325133220	15610	15610	15610	15610	121
331	20240702	143100	1323244410	15610	15610	15610	15610	0
332	20240702	143000	1323244410	15610	15610	15610	15610	42
333	20240702	142900	1322588790	15610	15610	15610	15610	0
334	20240702	142800	1322588790	15610	15610	15610	15610	0
335	20240702	142700	1322588790	15610	15580	15610	15580	427
336	20240702	142600	1315928850	15580	15580	15580	15580	44
337	20240702	142500	1315243330	15580	15580	15580	15580	0
338	20240702	142400	1315243330	15580	15590	15590	15580	5
339	20240702	142300	1315165420	15580	15580	15580	15580	0
340	20240702	142200	1315165420	15580	15580	15580	15580	22
341	20240702	142100	1314822660	15580	15580	15580	15580	0
342	20240702	142000	1314822660	15580	15580	15580	15580	160
343	20240702	141900	1312329860	15580	15580	15580	15580	28
344	20240702	141800	1311893620	15600	15570	15600	15570	953
345	20240702	141700	1297038020	15570	15570	15570	15570	170
346	20240702	141600	1294391120	15540	15540	15540	15540	150
347	20240702	141500	1292060120	15540	15540	15540	15540	0
348	20240702	141400	1292060120	15540	15540	15540	15540	0
349	20240702	141300	1292060120	15540	15540	15540	15540	0
350	20240702	141200	1292060120	15540	15540	15540	15540	300
351	20240702	141100	1287398120	15540	15540	15540	15540	0
352	20240702	141000	1287398120	15540	15540	15540	15540	0
353	20240702	140900	1287398120	15540	15540	15540	15540	30
354	20240702	140800	1286931920	15540	15540	15540	15540	0
355	20240702	140700	1286931920	15540	15540	15540	15540	196
356	20240702	140600	1283886080	15540	15540	15540	15540	2111
357	20240702	140500	1251081140	15530	15530	15530	15530	86
358	20240702	140400	1249745560	15540	15540	15540	15540	400
359	20240702	140300	1243529560	15530	15570	15570	15530	789
360	20240702	140200	1231265980	15570	15580	15580	15570	412
361	20240702	140100	1224847640	15570	15570	15570	15570	250
362	20240702	140000	1220955140	15540	15540	15540	15540	3
363	20240702	135900	1220908520	15540	15540	15540	15540	0
364	20240702	135800	1220908520	15540	15540	15540	15540	0
365	20240702	135700	1220908520	15540	15580	15580	15540	17
366	20240702	135600	1220644060	15570	15570	15570	15570	300
367	20240702	135500	1215973060	15530	15530	15530	15530	20
368	20240702	135400	1215662460	15530	15530	15530	15530	0
369	20240702	135300	1215662460	15530	15540	15540	15530	63
370	20240702	135200	1214683740	15540	15540	15540	15540	0
371	20240702	135100	1214683740	15540	15540	15540	15540	0
372	20240702	135000	1214683740	15540	15540	15540	15540	0
373	20240702	134900	1214683740	15540	15540	15540	15540	27
374	20240702	134800	1214264160	15530	15540	15540	15530	600
375	20240702	134700	1204943160	15590	15590	15590	15590	200
376	20240702	134600	1201825160	15590	15590	15590	15590	69
377	20240702	134500	1200749450	15530	15530	15530	15530	0
378	20240702	134400	1200749450	15530	15530	15530	15530	0
379	20240702	134300	1200749450	15530	15530	15530	15530	0
380	20240702	134200	1200749450	15530	15560	15560	15530	1000
381	20240702	134100	1185207450	15560	15560	15560	15560	3
382	20240702	134000	1185160770	15560	15560	15560	15560	0
383	20240702	133900	1185160770	15560	15560	15560	15560	0
384	20240702	133800	1185160770	15560	15560	15560	15560	3
385	20240702	133700	1185114090	15640	15640	15640	15640	47
386	20240702	133600	1184379010	15640	15640	15640	15640	10
387	20240702	133500	1184222610	15610	15610	15610	15610	0
388	20240702	133400	1184222610	15610	15610	15610	15610	0
389	20240702	133300	1184222610	15610	15590	15610	15590	667
390	20240702	133200	1173818610	15510	15510	15530	15510	2340
391	20240702	133100	1137522410	15510	15510	15510	15510	129
392	20240702	133000	1135521620	15520	15530	15530	15520	3062
393	20240702	132900	1087989380	15530	15530	15530	15530	216
394	20240702	132800	1084634900	15530	15530	15590	15530	293
395	20240702	132700	1080084550	15530	15530	15530	15530	186
396	20240702	132600	1077195970	15530	15530	15530	15530	10
397	20240702	132500	1077040670	15530	15530	15530	15530	84
398	20240702	132400	1075736150	15530	15530	15530	15530	0
399	20240702	132300	1075736150	15530	15530	15530	15530	0
400	20240702	132200	1075736150	15530	15530	15530	15530	0
401	20240702	132100	1075736150	15530	15530	15540	15530	1001
402	20240702	132000	1060190610	15530	15530	15530	15530	3
403	20240702	131900	1060144020	15530	15560	15560	15530	10
404	20240702	131800	1059988660	15570	15570	15570	15570	0
405	20240702	131700	1059988660	15570	15570	15570	15570	0
406	20240702	131600	1059988660	15570	15570	15570	15570	0
407	20240702	131500	1059988660	15570	15570	15570	15570	0
408	20240702	131400	1059988660	15570	15570	15570	15570	0
409	20240702	131300	1059988660	15570	15570	15570	15570	0
410	20240702	131200	1059988660	15570	15570	15570	15570	0
411	20240702	131100	1059988660	15570	15570	15570	15570	0
412	20240702	131000	1059988660	15570	15570	15570	15570	0
413	20240702	130900	1059988660	15570	15560	15570	15520	699
414	20240702	130800	1049130400	15560	15570	15570	15560	276
415	20240702	130700	1044833670	15570	15570	15570	15570	1
416	20240702	130600	1044818100	15570	15570	15570	15570	15
417	20240702	130500	1044584550	15570	15570	15570	15570	0
418	20240702	130400	1044584550	15570	15580	15580	15570	96
419	20240702	130300	1043089790	15610	15610	15610	15610	0
420	20240702	130200	1043089790	15610	15610	15610	15610	18
421	20240702	130100	1042808810	15610	15610	15610	15610	10
422	20240702	130000	1042652710	15620	15620	15620	15620	1
423	20240702	125900	1042637090	15620	15620	15620	15620	1
424	20240702	125800	1042621470	15610	15610	15610	15610	0
425	20240702	125700	1042621470	15610	15610	15610	15610	0
426	20240702	125600	1042621470	15610	15620	15620	15600	22
427	20240702	125500	1042278050	15620	15630	15630	15620	3
428	20240702	125400	1042231170	15570	15570	15570	15570	6
429	20240702	125300	1042137750	15670	15670	15670	15670	0
430	20240702	125200	1042137750	15670	15610	15670	15610	5
431	20240702	125100	1042059640	15580	15590	15590	15580	64
432	20240702	125000	1041062380	15590	15590	15590	15590	0
433	20240702	124900	1041062380	15590	15590	15590	15590	0
434	20240702	124800	1041062380	15590	15570	15590	15570	260
435	20240702	124700	1037010170	15570	15570	15570	15570	60
436	20240702	124600	1036075970	15560	15560	15560	15560	40
437	20240702	124500	1035453570	15530	15530	15530	15530	6
438	20240702	124400	1035360390	15540	15550	15550	15540	400
439	20240702	124300	1029144070	15560	15560	15560	15560	1
440	20240702	124200	1029128510	15550	15550	15550	15550	1
441	20240702	124100	1029112960	15540	15540	15540	15540	0
442	20240702	124000	1029112960	15540	15540	15540	15540	0
443	20240702	123900	1029112960	15540	15540	15540	15540	0
444	20240702	123800	1029112960	15540	15540	15540	15540	636
445	20240702	123700	1019229520	15540	15520	15540	15520	80
446	20240702	123600	1017986560	15500	15510	15510	15500	10
447	20240702	123500	1017831550	15510	15510	15510	15510	222
448	20240702	123400	1014388330	15510	15510	15510	15510	179
449	20240702	123300	1011612040	15520	15520	15520	15520	38
450	20240702	123200	1011022280	15520	15520	15520	15520	10
451	20240702	123100	1010867080	15520	15520	15520	15520	52
452	20240702	123000	1010060040	15510	15520	15520	15510	91
453	20240702	122900	1008647730	15520	15520	15520	15520	80
454	20240702	122800	1007406130	15500	15500	15500	15500	0
455	20240702	122700	1007406130	15500	15500	15500	15500	0
456	20240702	122600	1007406130	15500	15500	15500	15500	112
457	20240702	122500	1005670130	15490	15490	15490	15490	35
458	20240702	122400	1005127980	15490	15490	15490	15490	90
459	20240702	122300	1003733880	15490	15490	15490	15490	383
460	20240702	122200	997801210	15480	15550	15550	15480	4393
461	20240702	122100	929669050	15570	15570	15570	15570	0
462	20240702	122000	929669050	15570	15560	15570	15550	231
463	20240702	121900	926074780	15570	15570	15570	15570	0
464	20240702	121800	926074780	15570	15580	15580	15570	2
465	20240702	121700	926043630	15580	15580	15580	15580	2
466	20240702	121600	926012470	15590	15590	15590	15590	1
467	20240702	121500	925996880	15540	15540	15540	15540	0
468	20240702	121400	925996880	15540	15550	15550	15540	220
469	20240702	121300	922576880	15550	15550	15550	15550	1
470	20240702	121200	922561330	15560	15560	15560	15560	2
471	20240702	121100	922530210	15570	15570	15570	15570	3
472	20240702	121000	922483500	15540	15540	15540	15540	14
473	20240702	120900	922265940	15550	15550	15550	15550	50
474	20240702	120800	921488440	15590	15590	15590	15590	0
475	20240702	120700	921488440	15590	15580	15590	15580	13
476	20240702	120600	921285860	15580	15580	15580	15580	1
477	20240702	120500	921270280	15530	15530	15530	15530	0
478	20240702	120400	921270280	15530	15530	15530	15530	0
479	20240702	120300	921270280	15530	15530	15530	15530	0
480	20240702	120200	921270280	15530	15530	15530	15530	0
481	20240702	120100	921270280	15530	15530	15530	15530	0
482	20240702	120000	921270280	15530	15530	15530	15530	0
483	20240702	115900	921270280	15530	15530	15530	15530	390
484	20240702	115800	915213580	15530	15590	15590	15530	202
485	20240702	115700	912076240	15540	15540	15540	15540	1
486	20240702	115600	912060700	15530	15550	15550	15530	60
487	20240702	115500	911128300	15550	15550	15550	15550	5
488	20240702	115400	911050550	15540	15540	15540	15540	8
489	20240702	115300	910926230	15540	15550	15550	15540	141
490	20240702	115200	908734090	15550	15550	15550	15550	110
491	20240702	115100	907023590	15530	15530	15530	15530	49
492	20240702	115000	906262620	15530	15560	15560	15530	749
493	20240702	114900	894620070	15560	15580	15580	15560	960
494	20240702	114800	879672170	15590	15590	15590	15590	102
495	20240702	114700	878081990	15600	15600	15600	15600	0
496	20240702	114600	878081990	15600	15600	15600	15600	1
497	20240702	114500	878066390	15590	15590	15590	15590	0
498	20240702	114400	878066390	15590	15590	15590	15590	24
499	20240702	114300	877692230	15590	15590	15590	15590	1
500	20240702	114200	877676640	15590	15590	15590	15590	2
501	20240702	114100	877645460	15590	15590	15590	15590	15
502	20240702	114000	877411610	15590	15590	15590	15580	159
503	20240702	113900	874932890	15580	15580	15580	15580	0
504	20240702	113800	874932890	15580	15590	15590	15580	241
505	20240702	113700	871177700	15590	15590	15590	15580	467
506	20240702	113600	863900190	15590	15600	15600	15590	763
507	20240702	113500	852004990	15600	15650	15650	15600	787
508	20240702	113400	839718840	15660	15660	15660	15660	0
509	20240702	113300	839718840	15660	15660	15660	15660	0
510	20240702	113200	839718840	15660	15660	15660	15660	0
511	20240702	113100	839718840	15660	15660	15660	15660	3
512	20240702	113000	839671860	15690	15690	15690	15690	30
513	20240702	112900	839201160	15690	15690	15690	15690	0
514	20240702	112800	839201160	15690	15690	15690	15690	0
515	20240702	112700	839201160	15690	15690	15690	15690	0
516	20240702	112600	839201160	15690	15690	15690	15690	0
517	20240702	112500	839201160	15690	15690	15690	15690	0
518	20240702	112400	839201160	15690	15690	15690	15690	0
519	20240702	112300	839201160	15690	15690	15690	15690	1
520	20240702	112200	839185470	15590	15590	15590	15590	0
521	20240702	112100	839185470	15590	15590	15590	15590	0
522	20240702	112000	839185470	15590	15590	15590	15590	54
523	20240702	111900	838343610	15590	15590	15590	15590	0
524	20240702	111800	838343610	15590	15600	15600	15590	20
525	20240702	111700	838031780	15700	15700	15700	15700	29
526	20240702	111600	837576480	15700	15660	15700	15660	800
527	20240702	111500	825027750	15590	15600	15600	15590	102
528	20240702	111400	823437450	15590	15590	15590	15590	100
529	20240702	111300	821878450	15590	15590	15590	15590	10
530	20240702	111200	821722550	15590	15590	15590	15590	0
531	20240702	111100	821722550	15590	15590	15590	15590	0
532	20240702	111000	821722550	15590	15590	15590	15590	45
533	20240702	110900	821021000	15590	15590	15590	15590	30
534	20240702	110800	820553300	15590	15590	15590	15590	1
535	20240702	110700	820537710	15580	15620	15620	15580	3027
536	20240702	110600	773355970	15620	15620	15620	15620	0
537	20240702	110500	773355970	15620	15620	15620	15620	0
538	20240702	110400	773355970	15620	15620	15620	15620	508
539	20240702	110300	765421010	15620	15620	15620	15620	1142
540	20240702	110200	747582970	15600	15610	15610	15600	91
541	20240702	110100	746163350	15620	15620	15620	15620	0
542	20240702	110000	746163350	15620	15620	15620	15620	677
543	20240702	105900	735588610	15620	15630	15630	15620	66
544	20240702	105800	734557190	15660	15630	15660	15630	11
545	20240702	105700	734385230	15630	15650	15650	15630	185
546	20240702	105600	731490280	15650	15650	15650	15650	0
547	20240702	105500	731490280	15650	15650	15650	15650	9
548	20240702	105400	731349430	15660	15660	15660	15660	102
549	20240702	105300	729752110	15660	15660	15660	15660	61
550	20240702	105200	728796850	15660	15660	15660	15660	0
551	20240702	105100	728796850	15660	15630	15660	15630	308
552	20240702	105000	723975200	15610	15620	15620	15610	69
553	20240702	104900	722898100	15630	15630	15630	15630	0
554	20240702	104800	722898100	15630	15630	15630	15630	0
555	20240702	104700	722898100	15630	15630	15630	15630	5
556	20240702	104600	722819950	15640	15640	15640	15640	0
557	20240702	104500	722819950	15640	15590	15640	15590	65
558	20240702	104400	721804100	15590	15590	15590	15590	54
559	20240702	104300	720962240	15590	15600	15600	15590	430
560	20240702	104200	714257640	15600	15600	15600	15600	0
561	20240702	104100	714257640	15600	15600	15600	15600	541
562	20240702	104000	705818040	15590	15590	15590	15590	1
563	20240702	103900	705802450	15590	15590	15590	15590	2
564	20240702	103800	705771270	15590	15600	15600	15590	269
565	20240702	103700	701576560	15600	15610	15610	15600	662
566	20240702	103600	691248340	15610	15610	15610	15610	0
567	20240702	103500	691248340	15610	15610	15610	15610	98
568	20240702	103400	689718560	15610	15610	15610	15610	393
569	20240702	103300	683583830	15600	15640	15640	15600	10
570	20240702	103200	683427580	15660	15660	15660	15660	30
571	20240702	103100	682957780	15650	15630	15650	15630	276
572	20240702	103000	678642300	15630	15600	15630	15600	668
573	20240702	102900	668203260	15600	15590	15600	15590	91
574	20240702	102800	666783670	15590	15600	15600	15590	150
575	20240702	102700	664445160	15610	15610	15610	15600	221
576	20240702	102600	660996810	15620	15620	15620	15620	3
577	20240702	102500	660949950	15620	15630	15630	15620	2
578	20240702	102400	660918700	15600	15600	15600	15600	0
579	20240702	102300	660918700	15600	15600	15600	15600	0
580	20240702	102200	660918700	15600	15600	15600	15600	61
581	20240702	102100	659967100	15590	15590	15590	15590	10
582	20240702	102000	659811200	15590	15590	15590	15590	25
583	20240702	101900	659421450	15590	15590	15590	15590	0
584	20240702	101800	659421450	15590	15600	15600	15590	1846
585	20240702	101700	630639280	15600	15640	15640	15600	192
586	20240702	101600	627643200	15660	15660	15660	15660	46
587	20240702	101500	626922840	15670	15670	15670	15670	0
588	20240702	101400	626922840	15670	15670	15670	15670	0
589	20240702	101300	626922840	15670	15680	15680	15670	30
590	20240702	101200	626452500	15610	15610	15610	15600	1044
591	20240702	101100	610160660	15610	15640	15640	15610	1665
592	20240702	101000	584153710	15650	15660	15660	15650	422
593	20240702	100900	577548260	15700	15700	15700	15700	0
594	20240702	100800	577548260	15700	15700	15700	15700	0
595	20240702	100700	577548260	15700	15720	15720	15700	180
596	20240702	100600	574722230	15720	15720	15720	15720	0
597	20240702	100500	574722230	15720	15730	15730	15720	201
598	20240702	100400	571560550	15760	15760	15760	15760	10
599	20240702	100300	571402950	15760	15760	15760	15760	30
600	20240702	100200	570930150	15740	15740	15740	15740	3
601	20240702	100100	570882930	15740	15730	15770	15730	218
602	20240702	100000	567450240	15700	15720	15720	15700	127
603	20240702	095900	565456310	15700	15700	15700	15700	0
604	20240702	095800	565456310	15700	15700	15700	15700	0
605	20240702	095700	565456310	15700	15630	15700	15630	616
606	20240702	095600	555789700	15700	15700	15700	15700	287
607	20240702	095500	551283800	15620	15630	15630	15620	129
608	20240702	095400	549268690	15700	15700	15700	15700	1
609	20240702	095300	549252990	15630	15620	15630	15620	2281
610	20240702	095200	513607870	15630	15700	15700	15630	3683
611	20240702	095100	456018510	15700	15690	15720	15690	1208
612	20240702	095000	437050530	15670	15700	15700	15670	153
613	20240702	094900	434649330	15720	15710	15720	15710	240
614	20240702	094800	430876560	15720	15700	15720	15620	436
615	20240702	094700	424052050	15720	15680	15730	15620	1133
616	20240702	094600	406251940	15680	15600	15680	15600	283
617	20240702	094500	401822500	15680	15680	15680	15580	143
618	20240702	094400	399590340	15580	15610	15610	15580	482
619	20240702	094300	392074590	15600	15650	15710	15600	633
620	20240702	094200	382170580	15630	15650	15700	15630	1662
621	20240702	094100	356182740	15630	15660	15720	15630	499
622	20240702	094000	348379440	15650	15790	15790	15650	4590
623	20240702	093900	276328280	15790	15860	15860	15790	1331
624	20240702	093800	255287340	15860	15900	15900	15840	1293
625	20240702	093700	234773130	15880	15880	15880	15880	613
626	20240702	093600	225038690	15880	15910	15910	15880	1093
627	20240702	093500	207668160	15920	15940	15940	15920	1085
628	20240702	093400	190384030	15940	16020	16020	15940	313
629	20240702	093300	185393730	16020	16020	16020	16020	27
630	20240702	093200	184961190	16020	15950	16020	15940	407
631	20240702	093100	178473010	15950	16000	16000	15950	440
632	20240702	093000	171445140	16070	16070	16070	16070	55
633	20240702	092900	170561290	16080	15970	16080	15940	321
634	20240702	092800	165439850	15980	16030	16080	15980	126
635	20240702	092700	163426020	16090	16090	16090	16090	5
636	20240702	092600	163345570	16100	16040	16110	16040	4
637	20240702	092500	163281280	16050	16070	16080	16050	10
638	20240702	092400	163120640	16130	16110	16130	15990	1481
639	20240702	092300	139333640	16130	16130	16130	16130	48
640	20240702	092200	138559400	16130	16130	16130	16130	500
641	20240702	092100	130494400	16130	16130	16130	16130	893
642	20240702	092000	116090310	16130	16120	16160	16110	1067
643	20240702	091900	98877640	16120	16040	16120	16040	73
644	20240702	091800	97704700	16060	16060	16060	16060	1
645	20240702	091700	97688640	15980	15980	15980	15980	310
646	20240702	091600	92734840	15980	16000	16000	15980	74
647	20240702	091500	91550910	16010	16010	16010	16010	20
648	20240702	091400	91230710	16050	16050	16050	16050	10
649	20240702	091300	91070210	16070	16010	16070	16000	330
650	20240702	091200	85786850	16100	16010	16100	16010	4
651	20240702	091100	85722720	16070	16020	16120	16010	198
652	20240702	091000	82546930	16070	16050	16070	16020	25
653	20240702	090900	82146320	16060	16090	16090	16060	6
654	20240702	090800	82049890	16090	16090	16090	16090	9
655	20240702	090700	81905080	16120	16100	16120	16000	970
656	20240702	090600	66337340	16100	16110	16110	16100	221
657	20240702	090500	62778240	16110	16110	16110	16110	44
658	20240702	090400	62069400	16110	16250	16250	16110	61
659	20240702	090300	61085290	16280	16020	16280	16020	156
660	20240702	090200	58570850	16000	15990	16030	15990	751
661	20240702	090100	46555510	15990	15930	16000	15880	535
662	20240702	090000	38033090	15930	15940	15950	15870	2387