KissMeData/033640/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191900	1041438640	15600	15600	15600	15600	1174
3	20240703	191800	1041438640	15600	15600	15600	15600	0
4	20240703	191700	1041438640	15600	15600	15600	15600	0
5	20240703	191600	1041438640	15600	15600	15600	15600	0
6	20240703	191500	1041438640	15600	15600	15600	15600	0
7	20240703	191400	1041438640	15600	15600	15600	15600	0
8	20240703	191300	1041438640	15600	15600	15600	15600	0
9	20240703	191200	1041438640	15600	15600	15600	15600	0
10	20240703	191100	1041438640	15600	15600	15600	15600	0
11	20240703	191000	1041438640	15600	15600	15600	15600	0
12	20240703	190900	1041438640	15600	15600	15600	15600	0
13	20240703	190800	1041438640	15600	15600	15600	15600	0
14	20240703	190700	1041438640	15600	15600	15600	15600	0
15	20240703	190600	1041438640	15600	15600	15600	15600	0
16	20240703	190500	1041438640	15600	15600	15600	15600	0
17	20240703	190400	1041438640	15600	15600	15600	15600	0
18	20240703	190300	1041438640	15600	15600	15600	15600	0
19	20240703	190200	1041438640	15600	15600	15600	15600	0
20	20240703	190100	1041438640	15600	15600	15600	15600	0
21	20240703	190000	1041438640	15600	15600	15600	15600	0
22	20240703	185900	1041438640	15600	15600	15600	15600	0
23	20240703	185800	1041438640	15600	15600	15600	15600	0
24	20240703	185700	1041438640	15600	15600	15600	15600	0
25	20240703	185600	1041438640	15600	15600	15600	15600	0
26	20240703	185500	1041438640	15600	15600	15600	15600	0
27	20240703	185400	1041438640	15600	15600	15600	15600	0
28	20240703	185300	1041438640	15600	15600	15600	15600	0
29	20240703	185200	1041438640	15600	15600	15600	15600	0
30	20240703	185100	1041438640	15600	15600	15600	15600	0
31	20240703	185000	1041438640	15600	15600	15600	15600	0
32	20240703	184900	1041438640	15600	15600	15600	15600	1174
33	20240703	184800	1041438640	15600	15600	15600	15600	0
34	20240703	184700	1041438640	15600	15600	15600	15600	0
35	20240703	184600	1041438640	15600	15600	15600	15600	0
36	20240703	184500	1041438640	15600	15600	15600	15600	0
37	20240703	184400	1041438640	15600	15600	15600	15600	0
38	20240703	184300	1041438640	15600	15600	15600	15600	0
39	20240703	184200	1041438640	15600	15600	15600	15600	0
40	20240703	184100	1041438640	15600	15600	15600	15600	0
41	20240703	184000	1041438640	15600	15600	15600	15600	0
42	20240703	183900	1041438640	15600	15600	15600	15600	0
43	20240703	183800	1041438640	15600	15600	15600	15600	0
44	20240703	183700	1041438640	15600	15600	15600	15600	0
45	20240703	183600	1041438640	15600	15600	15600	15600	0
46	20240703	183500	1041438640	15600	15600	15600	15600	0
47	20240703	183400	1041438640	15600	15600	15600	15600	0
48	20240703	183300	1041438640	15600	15600	15600	15600	0
49	20240703	183200	1041438640	15600	15600	15600	15600	0
50	20240703	183100	1041438640	15600	15600	15600	15600	0
51	20240703	183000	1041438640	15600	15600	15600	15600	0
52	20240703	182900	1041438640	15600	15600	15600	15600	0
53	20240703	182800	1041438640	15600	15600	15600	15600	0
54	20240703	182700	1041438640	15600	15600	15600	15600	0
55	20240703	182600	1041438640	15600	15600	15600	15600	0
56	20240703	182500	1041438640	15600	15600	15600	15600	0
57	20240703	182400	1041438640	15600	15600	15600	15600	0
58	20240703	182300	1041438640	15600	15600	15600	15600	0
59	20240703	182200	1041438640	15600	15600	15600	15600	0
60	20240703	182100	1041438640	15600	15600	15600	15600	0
61	20240703	182000	1041438640	15600	15600	15600	15600	0
62	20240703	181900	1041438640	15600	15600	15600	15600	1174
63	20240703	181800	1041438640	15600	15600	15600	15600	0
64	20240703	181700	1041438640	15600	15600	15600	15600	0
65	20240703	181600	1041438640	15600	15600	15600	15600	0
66	20240703	181500	1041438640	15600	15600	15600	15600	0
67	20240703	181400	1041438640	15600	15600	15600	15600	0
68	20240703	181300	1041438640	15600	15600	15600	15600	0
69	20240703	181200	1041438640	15600	15600	15600	15600	0
70	20240703	181100	1041438640	15600	15600	15600	15600	0
71	20240703	181000	1041438640	15600	15600	15600	15600	0
72	20240703	180900	1041438640	15600	15600	15600	15600	0
73	20240703	180800	1041438640	15600	15600	15600	15600	0
74	20240703	180700	1041438640	15600	15600	15600	15600	0
75	20240703	180600	1041438640	15600	15600	15600	15600	0
76	20240703	180500	1041438640	15600	15600	15600	15600	0
77	20240703	180400	1041438640	15600	15600	15600	15600	0
78	20240703	180300	1041438640	15600	15600	15600	15600	0
79	20240703	180200	1041438640	15600	15600	15600	15600	0
80	20240703	180100	1041438640	15600	15600	15600	15600	0
81	20240703	180000	1041438640	15600	15600	15600	15600	0
82	20240703	175900	1041438640	15600	15600	15600	15600	0
83	20240703	175800	1041438640	15600	15600	15600	15600	0
84	20240703	175700	1041438640	15600	15600	15600	15600	0
85	20240703	175600	1041438640	15600	15600	15600	15600	0
86	20240703	175500	1041438640	15600	15600	15600	15600	0
87	20240703	175400	1041438640	15600	15600	15600	15600	0
88	20240703	175300	1041438640	15600	15600	15600	15600	0
89	20240703	175200	1041438640	15600	15600	15600	15600	0
90	20240703	175100	1041438640	15600	15600	15600	15600	0
91	20240703	175000	1041438640	15600	15600	15600	15600	0
92	20240703	174900	1041438640	15600	15600	15600	15600	1174
93	20240703	174800	1041438640	15600	15600	15600	15600	0
94	20240703	174700	1041438640	15600	15600	15600	15600	0
95	20240703	174600	1041438640	15600	15600	15600	15600	0
96	20240703	174500	1041438640	15600	15600	15600	15600	0
97	20240703	174400	1041438640	15600	15600	15600	15600	0
98	20240703	174300	1041438640	15600	15600	15600	15600	0
99	20240703	174200	1041438640	15600	15600	15600	15600	0
100	20240703	174100	1041438640	15600	15600	15600	15600	0
101	20240703	174000	1041438640	15600	15600	15600	15600	0
102	20240703	173900	1041438640	15600	15600	15600	15600	0
103	20240703	173800	1041438640	15600	15600	15600	15600	0
104	20240703	173700	1041438640	15600	15600	15600	15600	0
105	20240703	173600	1041438640	15600	15600	15600	15600	0
106	20240703	173500	1041438640	15600	15600	15600	15600	0
107	20240703	173400	1041438640	15600	15600	15600	15600	0
108	20240703	173300	1041438640	15600	15600	15600	15600	0
109	20240703	173200	1041438640	15600	15600	15600	15600	0
110	20240703	173100	1041438640	15600	15600	15600	15600	0
111	20240703	173000	1041438640	15600	15600	15600	15600	0
112	20240703	172900	1041438640	15600	15600	15600	15600	0
113	20240703	172800	1041438640	15600	15600	15600	15600	0
114	20240703	172700	1041438640	15600	15600	15600	15600	0
115	20240703	172600	1041438640	15600	15600	15600	15600	0
116	20240703	172500	1041438640	15600	15600	15600	15600	0
117	20240703	172400	1041438640	15600	15600	15600	15600	0
118	20240703	172300	1041438640	15600	15600	15600	15600	0
119	20240703	172200	1041438640	15600	15600	15600	15600	0
120	20240703	172100	1041438640	15600	15600	15600	15600	0
121	20240703	172000	1041438640	15600	15600	15600	15600	0
122	20240703	171900	1041438640	15600	15600	15600	15600	1174
123	20240703	171800	1041438640	15600	15600	15600	15600	0
124	20240703	171700	1041438640	15600	15600	15600	15600	0
125	20240703	171600	1041438640	15600	15600	15600	15600	0
126	20240703	171500	1041438640	15600	15600	15600	15600	0
127	20240703	171400	1041438640	15600	15600	15600	15600	0
128	20240703	171300	1041438640	15600	15600	15600	15600	0
129	20240703	171200	1041438640	15600	15600	15600	15600	0
130	20240703	171100	1041438640	15600	15600	15600	15600	0
131	20240703	171000	1041438640	15600	15600	15600	15600	0
132	20240703	170900	1041438640	15600	15600	15600	15600	0
133	20240703	170800	1041438640	15600	15600	15600	15600	0
134	20240703	170700	1041438640	15600	15600	15600	15600	0
135	20240703	170600	1041438640	15600	15600	15600	15600	0
136	20240703	170500	1041438640	15600	15600	15600	15600	0
137	20240703	170400	1041438640	15600	15600	15600	15600	0
138	20240703	170300	1041438640	15600	15600	15600	15600	0
139	20240703	170200	1041438640	15600	15600	15600	15600	0
140	20240703	170100	1041438640	15600	15600	15600	15600	0
141	20240703	170000	1041438640	15600	15600	15600	15600	0
142	20240703	165900	1041438640	15600	15600	15600	15600	0
143	20240703	165800	1041438640	15600	15600	15600	15600	0
144	20240703	165700	1041438640	15600	15600	15600	15600	0
145	20240703	165600	1041438640	15600	15600	15600	15600	0
146	20240703	165500	1041438640	15600	15600	15600	15600	0
147	20240703	165400	1041438640	15600	15600	15600	15600	0
148	20240703	165300	1041438640	15600	15600	15600	15600	0
149	20240703	165200	1041438640	15600	15600	15600	15600	0
150	20240703	165100	1041438640	15600	15600	15600	15600	0
151	20240703	165000	1041438640	15600	15600	15600	15600	0
152	20240703	164900	1041438640	15600	15600	15600	15600	1174
153	20240703	164800	1041438640	15600	15600	15600	15600	0
154	20240703	164700	1041438640	15600	15600	15600	15600	0
155	20240703	164600	1041438640	15600	15600	15600	15600	0
156	20240703	164500	1041438640	15600	15600	15600	15600	0
157	20240703	164400	1041438640	15600	15600	15600	15600	0
158	20240703	164300	1041438640	15600	15600	15600	15600	0
159	20240703	164200	1041438640	15600	15600	15600	15600	0
160	20240703	164100	1041438640	15600	15600	15600	15600	0
161	20240703	164000	1041438640	15600	15600	15600	15600	0
162	20240703	163900	1041438640	15600	15600	15600	15600	0
163	20240703	163800	1041438640	15600	15600	15600	15600	0
164	20240703	163700	1041438640	15600	15600	15600	15600	0
165	20240703	163600	1041438640	15600	15600	15600	15600	0
166	20240703	163500	1041438640	15600	15600	15600	15600	0
167	20240703	163400	1041438640	15600	15600	15600	15600	0
168	20240703	163300	1041438640	15600	15600	15600	15600	0
169	20240703	163200	1041438640	15600	15600	15600	15600	0
170	20240703	163100	1041438640	15600	15600	15600	15600	0
171	20240703	163000	1041438640	15600	15600	15600	15600	0
172	20240703	162900	1041438640	15600	15600	15600	15600	0
173	20240703	162800	1041438640	15600	15600	15600	15600	0
174	20240703	162700	1041438640	15600	15600	15600	15600	0
175	20240703	162600	1041438640	15600	15600	15600	15600	0
176	20240703	162500	1041438640	15600	15600	15600	15600	0
177	20240703	162400	1041438640	15600	15600	15600	15600	0
178	20240703	162300	1041438640	15600	15600	15600	15600	0
179	20240703	162200	1041438640	15600	15600	15600	15600	0
180	20240703	162100	1041438640	15600	15600	15600	15600	0
181	20240703	162000	1041438640	15600	15600	15600	15600	0
182	20240703	161900	1041438640	15600	15600	15600	15600	1174
183	20240703	161800	1041438640	15600	15600	15600	15600	0
184	20240703	161700	1041438640	15600	15600	15600	15600	0
185	20240703	161600	1041438640	15600	15600	15600	15600	0
186	20240703	161500	1041438640	15600	15600	15600	15600	0
187	20240703	161400	1041438640	15600	15600	15600	15600	0
188	20240703	161300	1041438640	15600	15600	15600	15600	0
189	20240703	161200	1041438640	15600	15600	15600	15600	0
190	20240703	161100	1041438640	15600	15600	15600	15600	0
191	20240703	161000	1041438640	15600	15600	15600	15600	0
192	20240703	160900	1041438640	15600	15600	15600	15600	0
193	20240703	160800	1041438640	15600	15600	15600	15600	0
194	20240703	160700	1041438640	15600	15600	15600	15600	0
195	20240703	160600	1041438640	15600	15600	15600	15600	0
196	20240703	160500	1041438640	15600	15600	15600	15600	0
197	20240703	160400	1041438640	15600	15600	15600	15600	0
198	20240703	160300	1041438640	15600	15600	15600	15600	0
199	20240703	160200	1041438640	15600	15600	15600	15600	0
200	20240703	160100	1041438640	15600	15600	15600	15600	0
201	20240703	160000	1041438640	15600	15600	15600	15600	0
202	20240703	155900	1041438640	15600	15600	15600	15600	0
203	20240703	155800	1041438640	15600	15600	15600	15600	0
204	20240703	155700	1041438640	15600	15600	15600	15600	0
205	20240703	155600	1041438640	15600	15600	15600	15600	0
206	20240703	155500	1041438640	15600	15600	15600	15600	0
207	20240703	155400	1041438640	15600	15600	15600	15600	0
208	20240703	155300	1041438640	15600	15600	15600	15600	0
209	20240703	155200	1041438640	15600	15600	15600	15600	0
210	20240703	155100	1041438640	15600	15600	15600	15600	0
211	20240703	155000	1041438640	15600	15600	15600	15600	0
212	20240703	154900	1041438640	15600	15600	15600	15600	1174
213	20240703	154800	1041438640	15600	15600	15600	15600	0
214	20240703	154700	1041438640	15600	15600	15600	15600	0
215	20240703	154600	1041438640	15600	15600	15600	15600	0
216	20240703	154500	1041438640	15600	15600	15600	15600	0
217	20240703	154400	1041438640	15600	15600	15600	15600	0
218	20240703	154300	1041438640	15600	15600	15600	15600	0
219	20240703	154200	1041438640	15600	15600	15600	15600	0
220	20240703	154100	1041438640	15600	15600	15600	15600	0
221	20240703	154000	1041438640	15600	15600	15600	15600	0
222	20240703	153900	1041438640	15600	15600	15600	15600	0
223	20240703	153800	1041438640	15600	15600	15600	15600	0
224	20240703	153700	1041438640	15600	15600	15600	15600	0
225	20240703	153600	1041438640	15600	15600	15600	15600	0
226	20240703	153500	1041438640	15600	15600	15600	15600	0
227	20240703	153400	1041438640	15600	15600	15600	15600	0
228	20240703	153300	1041438640	15600	15600	15600	15600	0
229	20240703	153200	1041438640	15600	15600	15600	15600	0
230	20240703	153100	1041438640	15600	15600	15600	15600	0
231	20240703	153000	1041438640	15600	15600	15600	15600	1174
232	20240703	152900	1023124240	15590	15590	15590	15590	0
233	20240703	152800	1023124240	15590	15590	15590	15590	0
234	20240703	152700	1023124240	15590	15590	15590	15590	0
235	20240703	152600	1023124240	15590	15590	15590	15590	0
236	20240703	152500	1023124240	15590	15590	15590	15590	0
237	20240703	152400	1023124240	15590	15590	15590	15590	0
238	20240703	152300	1023124240	15590	15590	15590	15590	0
239	20240703	152200	1023124240	15590	15590	15590	15590	0
240	20240703	152100	1023124240	15590	15590	15590	15590	0
241	20240703	152000	1023124240	15590	15590	15590	15590	0
242	20240703	151900	1023124240	15590	15590	15590	15580	52
243	20240703	151800	1022314050	15590	15590	15590	15590	60
244	20240703	151700	1021378650	15590	15600	15600	15590	87
245	20240703	151600	1020021840	15590	15590	15590	15590	15
246	20240703	151500	1019787990	15590	15590	15590	15590	0
247	20240703	151400	1019787990	15590	15580	15590	15580	58
248	20240703	151300	1018883970	15580	15580	15580	15570	76
249	20240703	151200	1017699960	15580	15570	15580	15570	105
250	20240703	151100	1016065060	15570	15570	15580	15570	55
251	20240703	151000	1015208180	15580	15580	15580	15580	228
252	20240703	150900	1011655940	15600	15590	15600	15590	52
253	20240703	150800	1010845210	15590	15570	15590	15570	94
254	20240703	150700	1009379770	15590	15590	15590	15590	187
255	20240703	150600	1006464440	15580	15580	15580	15580	304
256	20240703	150500	1001728120	15580	15580	15580	15580	0
257	20240703	150400	1001728120	15580	15580	15580	15580	0
258	20240703	150300	1001728120	15580	15580	15580	15580	5
259	20240703	150200	1001650220	15570	15570	15570	15570	58
260	20240703	150100	1000747160	15570	15580	15580	15570	102
261	20240703	150000	999159000	15580	15580	15580	15580	158
262	20240703	145900	996697360	15580	15580	15580	15580	126
263	20240703	145800	994734280	15580	15580	15580	15580	322
264	20240703	145700	989717520	15580	15580	15580	15580	0
265	20240703	145600	989717520	15580	15590	15590	15580	36
266	20240703	145500	989156620	15590	15590	15590	15590	0
267	20240703	145400	989156620	15590	15580	15590	15580	239
268	20240703	145300	985432820	15570	15570	15570	15570	50
269	20240703	145200	984654320	15580	15580	15580	15580	52
270	20240703	145100	983844160	15570	15570	15570	15570	0
271	20240703	145000	983844160	15570	15570	15580	15570	394
272	20240703	144900	977709220	15570	15570	15570	15570	167
273	20240703	144800	975109030	15570	15590	15590	15570	259
274	20240703	144700	971071920	15590	15590	15590	15590	0
275	20240703	144600	971071920	15590	15590	15590	15590	0
276	20240703	144500	971071920	15590	15590	15590	15590	0
277	20240703	144400	971071920	15590	15590	15590	15590	13
278	20240703	144300	970869250	15590	15590	15590	15590	160
279	20240703	144200	968374850	15590	15590	15590	15590	1
280	20240703	144100	968359260	15590	15580	15590	15580	53
281	20240703	144000	967533000	15580	15560	15580	15560	115
282	20240703	143900	965742440	15560	15560	15560	15560	222
283	20240703	143800	962288120	15550	15550	15550	15550	0
284	20240703	143700	962288120	15550	15550	15550	15550	45
285	20240703	143600	961588370	15560	15560	15560	15560	0
286	20240703	143500	961588370	15560	15560	15560	15560	9
287	20240703	143400	961448330	15550	15560	15560	15550	32
288	20240703	143300	960950700	15560	15560	15560	15560	25
289	20240703	143200	960561700	15560	15560	15560	15560	0
290	20240703	143100	960561700	15560	15560	15560	15560	1
291	20240703	143000	960546140	15560	15570	15570	15560	285
292	20240703	142900	956111340	15570	15570	15570	15570	1
293	20240703	142800	956095770	15570	15570	15570	15570	4
294	20240703	142700	956033490	15570	15570	15570	15570	1
295	20240703	142600	956017920	15560	15570	15570	15560	6
296	20240703	142500	955924510	15570	15580	15580	15570	99
297	20240703	142400	954382530	15590	15590	15590	15590	0
298	20240703	142300	954382530	15590	15590	15590	15590	292
299	20240703	142200	949830250	15580	15580	15580	15580	36
300	20240703	142100	949269370	15580	15560	15580	15560	559
301	20240703	142000	940571270	15560	15560	15560	15550	98
302	20240703	141900	939046650	15560	15600	15600	15560	1033
303	20240703	141800	922949490	15610	15630	15630	15610	634
304	20240703	141700	913047160	15630	15630	15630	15630	0
305	20240703	141600	913047160	15630	15650	15650	15630	194
306	20240703	141500	910013420	15660	15660	15660	15650	30
307	20240703	141400	909543740	15670	15680	15680	15660	204
308	20240703	141300	906345540	15680	15680	15680	15680	245
309	20240703	141200	902503940	15690	15680	15690	15680	32
310	20240703	141100	902002140	15680	15680	15680	15680	0
311	20240703	141000	902002140	15680	15680	15680	15680	0
312	20240703	140900	902002140	15680	15680	15680	15680	0
313	20240703	140800	902002140	15680	15680	15680	15680	6
314	20240703	140700	901908060	15690	15690	15690	15690	0
315	20240703	140600	901908060	15690	15690	15690	15690	1
316	20240703	140500	901892370	15680	15680	15680	15680	0
317	20240703	140400	901892370	15680	15680	15680	15680	16
318	20240703	140300	901641490	15690	15690	15690	15690	3
319	20240703	140200	901594420	15690	15690	15690	15690	60
320	20240703	140100	900653020	15680	15670	15680	15660	199
321	20240703	140000	897534940	15670	15670	15670	15670	0
322	20240703	135900	897534940	15670	15670	15670	15670	20
323	20240703	135800	897221540	15660	15660	15660	15660	6
324	20240703	135700	897127580	15660	15660	15660	15660	0
325	20240703	135600	897127580	15660	15650	15660	15650	7
326	20240703	135500	897017970	15650	15650	15650	15650	1
327	20240703	135400	897002320	15660	15660	15660	15660	26
328	20240703	135300	896595160	15650	15650	15650	15650	200
329	20240703	135200	893465160	15660	15660	15660	15660	0
330	20240703	135100	893465160	15660	15660	15660	15660	0
331	20240703	135000	893465160	15660	15650	15660	15650	3
332	20240703	134900	893418190	15630	15630	15630	15630	308
333	20240703	134800	888604150	15630	15630	15630	15630	2
334	20240703	134700	888572890	15620	15620	15620	15620	13
335	20240703	134600	888369830	15620	15620	15620	15620	0
336	20240703	134500	888369830	15620	15620	15620	15620	17
337	20240703	134400	888104290	15620	15600	15620	15600	195
338	20240703	134300	885061070	15600	15600	15600	15600	3
339	20240703	134200	885014270	15590	15590	15590	15590	20
340	20240703	134100	884702470	15580	15580	15580	15580	100
341	20240703	134000	883144470	15590	15590	15590	15580	38
342	20240703	133900	882552130	15590	15590	15590	15590	2
343	20240703	133800	882520950	15590	15580	15590	15580	21
344	20240703	133700	882193570	15590	15590	15590	15590	15
345	20240703	133600	881959720	15590	15590	15590	15590	14
346	20240703	133500	881741460	15580	15600	15600	15580	217
347	20240703	133400	878359430	15600	15600	15600	15600	11
348	20240703	133300	878187830	15600	15590	15600	15590	340
349	20240703	133200	872884740	15580	15580	15580	15580	119
350	20240703	133100	871030720	15580	15580	15580	15580	56
351	20240703	133000	870158240	15580	15580	15580	15580	31
352	20240703	132900	869675260	15570	15580	15580	15570	51
353	20240703	132800	868881180	15580	15580	15580	15580	0
354	20240703	132700	868881180	15580	15580	15580	15580	10
355	20240703	132600	868725380	15580	15580	15580	15580	60
356	20240703	132500	867790580	15580	15600	15600	15580	2304
357	20240703	132400	831856490	15600	15600	15600	15600	228
358	20240703	132300	828299690	15600	15610	15610	15600	27
359	20240703	132200	827878480	15610	15610	15610	15610	30
360	20240703	132100	827410180	15610	15610	15610	15610	0
361	20240703	132000	827410180	15610	15610	15610	15600	209
362	20240703	131900	824149690	15610	15610	15610	15610	700
363	20240703	131800	813222690	15620	15620	15620	15620	0
364	20240703	131700	813222690	15620	15620	15620	15620	16
365	20240703	131600	812972770	15620	15620	15620	15620	1
366	20240703	131500	812957150	15620	15620	15620	15620	139
367	20240703	131400	810785970	15620	15620	15620	15620	2
368	20240703	131300	810754730	15620	15620	15620	15620	1
369	20240703	131200	810739110	15620	15620	15620	15620	2
370	20240703	131100	810707870	15620	15620	15620	15620	182
371	20240703	131000	807865030	15620	15620	15620	15620	5
372	20240703	130900	807786930	15610	15610	15610	15610	30
373	20240703	130800	807318630	15610	15610	15610	15610	0
374	20240703	130700	807318630	15610	15610	15610	15610	0
375	20240703	130600	807318630	15610	15610	15610	15610	0
376	20240703	130500	807318630	15610	15610	15610	15610	200
377	20240703	130400	804196630	15620	15620	15620	15620	10
378	20240703	130300	804040430	15620	15620	15620	15620	0
379	20240703	130200	804040430	15620	15620	15620	15620	1
380	20240703	130100	804024810	15620	15610	15620	15610	35
381	20240703	130000	803478120	15610	15610	15610	15610	0
382	20240703	125900	803478120	15610	15610	15610	15610	29
383	20240703	125800	803025430	15610	15610	15610	15610	0
384	20240703	125700	803025430	15610	15610	15610	15610	4
385	20240703	125600	802962990	15620	15620	15620	15620	5
386	20240703	125500	802884890	15610	15610	15610	15610	30
387	20240703	125400	802416590	15610	15610	15610	15610	0
388	20240703	125300	802416590	15610	15610	15610	15610	0
389	20240703	125200	802416590	15610	15610	15610	15610	0
390	20240703	125100	802416590	15610	15620	15620	15610	832
391	20240703	125000	789429040	15620	15620	15620	15620	12
392	20240703	124900	789241600	15630	15630	15630	15630	48
393	20240703	124800	788491360	15630	15630	15630	15630	0
394	20240703	124700	788491360	15630	15630	15630	15630	0
395	20240703	124600	788491360	15630	15630	15630	15630	0
396	20240703	124500	788491360	15630	15630	15630	15630	69
397	20240703	124400	787412890	15630	15630	15630	15630	0
398	20240703	124300	787412890	15630	15630	15630	15630	100
399	20240703	124200	785849890	15610	15610	15610	15610	0
400	20240703	124100	785849890	15610	15620	15620	15610	1555
401	20240703	124000	761566570	15630	15630	15630	15630	16
402	20240703	123900	761316490	15620	15620	15620	15620	0
403	20240703	123800	761316490	15620	15620	15620	15620	0
404	20240703	123700	761316490	15620	15620	15620	15620	100
405	20240703	123600	759754490	15630	15630	15630	15630	0
406	20240703	123500	759754490	15630	15630	15630	15630	1
407	20240703	123400	759738860	15630	15630	15630	15630	0
408	20240703	123300	759738860	15630	15630	15630	15630	319
409	20240703	123200	754752890	15610	15610	15630	15610	665
410	20240703	123100	744371920	15610	15610	15610	15610	26
411	20240703	123000	743966060	15630	15630	15630	15630	3
412	20240703	122900	743919170	15620	15630	15630	15620	301
413	20240703	122800	739217290	15620	15620	15620	15620	0
414	20240703	122700	739217290	15620	15620	15620	15620	0
415	20240703	122600	739217290	15620	15630	15630	15620	100
416	20240703	122500	737655210	15630	15630	15630	15630	3
417	20240703	122400	737608320	15630	15630	15630	15630	0
418	20240703	122300	737608320	15630	15630	15630	15630	0
419	20240703	122200	737608320	15630	15630	15630	15630	53
420	20240703	122100	736779930	15630	15630	15630	15630	0
421	20240703	122000	736779930	15630	15630	15630	15630	0
422	20240703	121900	736779930	15630	15630	15630	15630	0
423	20240703	121800	736779930	15630	15630	15630	15630	0
424	20240703	121700	736779930	15630	15620	15630	15620	37
425	20240703	121600	736201910	15620	15620	15620	15620	0
426	20240703	121500	736201910	15620	15620	15620	15620	101
427	20240703	121400	734624290	15630	15630	15630	15630	0
428	20240703	121300	734624290	15630	15630	15630	15630	0
429	20240703	121200	734624290	15630	15630	15630	15630	10
430	20240703	121100	734467990	15630	15630	15630	15630	0
431	20240703	121000	734467990	15630	15630	15630	15630	180
432	20240703	120900	731654590	15630	15610	15630	15610	272
433	20240703	120800	727405510	15630	15630	15630	15630	6
434	20240703	120700	727311730	15630	15630	15630	15630	0
435	20240703	120600	727311730	15630	15630	15630	15630	0
436	20240703	120500	727311730	15630	15630	15630	15630	0
437	20240703	120400	727311730	15630	15630	15630	15630	10
438	20240703	120300	727155430	15630	15630	15630	15630	2
439	20240703	120200	727124170	15630	15630	15630	15630	10
440	20240703	120100	726967870	15610	15630	15630	15610	4400
441	20240703	120000	658233830	15630	15630	15630	15630	0
442	20240703	115900	658233830	15630	15640	15640	15630	10
443	20240703	115800	658077480	15640	15640	15640	15640	10
444	20240703	115700	657921080	15640	15630	15640	15630	9
445	20240703	115600	657780360	15630	15640	15640	15630	128
446	20240703	115500	655778700	15640	15640	15640	15640	100
447	20240703	115400	654214700	15640	15640	15640	15640	0
448	20240703	115300	654214700	15640	15660	15660	15640	12
449	20240703	115200	654026980	15660	15660	15660	15660	0
450	20240703	115100	654026980	15660	15660	15660	15660	2
451	20240703	115000	653995660	15660	15640	15660	15640	238
452	20240703	114900	650272320	15640	15640	15640	15640	0
453	20240703	114800	650272320	15640	15640	15640	15640	0
454	20240703	114700	650272320	15640	15640	15640	15640	0
455	20240703	114600	650272320	15640	15640	15640	15640	33
456	20240703	114500	649756200	15640	15640	15640	15640	53
457	20240703	114400	648927280	15640	15640	15640	15640	0
458	20240703	114300	648927280	15640	15640	15640	15640	1
459	20240703	114200	648911640	15640	15660	15660	15640	419
460	20240703	114100	642357560	15660	15660	15660	15660	4
461	20240703	114000	642294920	15660	15660	15660	15660	0
462	20240703	113900	642294920	15660	15660	15660	15660	0
463	20240703	113800	642294920	15660	15660	15660	15660	10
464	20240703	113700	642138320	15640	15640	15640	15640	1
465	20240703	113600	642122680	15640	15640	15640	15640	0
466	20240703	113500	642122680	15640	15640	15640	15640	0
467	20240703	113400	642122680	15640	15640	15640	15640	0
468	20240703	113300	642122680	15640	15650	15650	15640	20
469	20240703	113200	641809730	15650	15650	15650	15640	160
470	20240703	113100	639305740	15650	15650	15650	15650	50
471	20240703	113000	638523240	15640	15640	15640	15640	0
472	20240703	112900	638523240	15640	15650	15650	15640	429
473	20240703	112800	631813390	15650	15660	15660	15650	51
474	20240703	112700	631014980	15660	15660	15660	15660	11
475	20240703	112600	630842720	15660	15660	15660	15660	67
476	20240703	112500	629793500	15660	15670	15670	15660	387
477	20240703	112400	623732920	15670	15690	15690	15670	190
478	20240703	112300	620754660	15690	15700	15700	15690	13
479	20240703	112200	620550590	15690	15690	15690	15690	2
480	20240703	112100	620519210	15680	15680	15680	15680	0
481	20240703	112000	620519210	15680	15680	15680	15680	0
482	20240703	111900	620519210	15680	15690	15690	15680	300
483	20240703	111800	615814950	15680	15680	15680	15680	3
484	20240703	111700	615767910	15690	15690	15690	15690	30
485	20240703	111600	615297210	15690	15690	15690	15690	0
486	20240703	111500	615297210	15690	15680	15690	15680	114
487	20240703	111400	613509550	15690	15690	15690	15690	20
488	20240703	111300	613195750	15690	15700	15700	15690	355
489	20240703	111200	607622440	15700	15700	15700	15700	197
490	20240703	111100	604529540	15700	15700	15700	15700	100
491	20240703	111000	602959540	15700	15710	15710	15700	401
492	20240703	110900	596663830	15710	15710	15710	15710	5
493	20240703	110800	596585280	15710	15710	15710	15700	16
494	20240703	110700	596334060	15710	15710	15710	15710	49
495	20240703	110600	595564270	15710	15720	15720	15710	81
496	20240703	110500	594291620	15720	15720	15720	15720	0
497	20240703	110400	594291620	15720	15720	15720	15710	150
498	20240703	110300	591934700	15740	15740	15740	15740	0
499	20240703	110200	591934700	15740	15740	15740	15740	0
500	20240703	110100	591934700	15740	15740	15740	15740	0
501	20240703	110000	591934700	15740	15740	15740	15740	2
502	20240703	105900	591903220	15740	15740	15740	15740	18
503	20240703	105800	591619900	15740	15710	15740	15710	366
504	20240703	105700	585869990	15700	15700	15700	15700	45
505	20240703	105600	585163490	15700	15710	15710	15700	48
506	20240703	105500	584409790	15710	15710	15710	15710	9
507	20240703	105400	584268400	15710	15700	15720	15700	3
508	20240703	105300	584221270	15700	15700	15700	15700	16
509	20240703	105200	583970070	15700	15700	15700	15700	1
510	20240703	105100	583954370	15690	15690	15690	15690	1
511	20240703	105000	583938680	15700	15720	15720	15700	4
512	20240703	104900	583875860	15700	15720	15720	15700	2
513	20240703	104800	583844440	15730	15690	15730	15690	359
514	20240703	104700	578198210	15690	15690	15690	15690	35
515	20240703	104600	577649060	15690	15690	15690	15690	3
516	20240703	104500	577601990	15690	15700	15700	15690	4
517	20240703	104400	577539210	15700	15700	15700	15700	105
518	20240703	104300	575890710	15700	15700	15700	15700	0
519	20240703	104200	575890710	15700	15700	15700	15700	3
520	20240703	104100	575843610	15740	15690	15740	15680	182
521	20240703	104000	572986640	15690	15690	15690	15690	39
522	20240703	103900	572374730	15690	15690	15690	15690	0
523	20240703	103800	572374730	15690	15690	15690	15690	4
524	20240703	103700	572311970	15690	15690	15690	15690	0
525	20240703	103600	572311970	15690	15710	15740	15690	45
526	20240703	103500	571605410	15690	15690	15690	15690	0
527	20240703	103400	571605410	15690	15690	15690	15680	27
528	20240703	103300	571181960	15680	15670	15690	15670	18
529	20240703	103200	570899570	15650	15650	15650	15650	16
530	20240703	103100	570649170	15670	15640	15670	15640	1620
531	20240703	103000	545310940	15630	15630	15630	15630	27
532	20240703	102900	544888930	15640	15630	15640	15630	218
533	20240703	102800	541481580	15620	15620	15620	15620	11
534	20240703	102700	541309760	15620	15620	15620	15620	10
535	20240703	102600	541153560	15620	15620	15620	15620	123
536	20240703	102500	539232300	15620	15620	15620	15620	123
537	20240703	102400	537311040	15620	15620	15620	15620	1418
538	20240703	102300	515161880	15620	15640	15640	15620	461
539	20240703	102200	507956730	15630	15640	15640	15630	339
540	20240703	102100	502654880	15640	15640	15640	15640	0
541	20240703	102000	502654880	15640	15640	15640	15640	57
542	20240703	101900	501763400	15640	15650	15650	15640	528
543	20240703	101800	493503100	15650	15650	15650	15650	102
544	20240703	101700	491906800	15650	15650	15650	15650	9
545	20240703	101600	491765950	15670	15660	15670	15650	207
546	20240703	101500	488523730	15640	15640	15640	15640	70
547	20240703	101400	487428930	15640	15640	15640	15640	288
548	20240703	101300	482924610	15640	15650	15650	15640	224
549	20240703	101200	479421130	15650	15660	15660	15650	132
550	20240703	101100	477354700	15670	15710	15710	15670	266
551	20240703	101000	473178870	15710	15740	15740	15710	658
552	20240703	100900	462831340	15730	15740	15740	15730	14
553	20240703	100800	462611080	15730	15730	15730	15730	15
554	20240703	100700	462375130	15740	15740	15740	15740	64
555	20240703	100600	461367770	15740	15790	15790	15740	202
556	20240703	100500	458185860	15780	15780	15800	15780	6
557	20240703	100400	458091140	15790	15800	15800	15770	1089
558	20240703	100300	440895030	15800	15810	15820	15800	39
559	20240703	100200	440278540	15820	15810	15820	15810	52
560	20240703	100100	439456410	15810	15800	15810	15790	50
561	20240703	100000	438666500	15830	15790	15840	15790	416
562	20240703	095900	432092140	15790	15780	15790	15780	73
563	20240703	095800	430940190	15790	15850	15850	15790	399
564	20240703	095700	424625380	15830	15790	15830	15790	231
565	20240703	095600	420977630	15790	15780	15790	15780	44
566	20240703	095500	420283130	15780	15740	15780	15730	292
567	20240703	095400	415679530	15750	15750	15750	15750	10
568	20240703	095300	415522030	15750	15750	15750	15750	0
569	20240703	095200	415522030	15750	15750	15750	15750	7
570	20240703	095100	415411780	15730	15730	15730	15720	66
571	20240703	095000	414373900	15730	15740	15740	15730	226
572	20240703	094900	410816750	15740	15740	15750	15740	94
573	20240703	094800	409337170	15740	15740	15740	15740	2
574	20240703	094700	409305690	15730	15730	15740	15730	86
575	20240703	094600	407952900	15750	15730	15750	15730	694
576	20240703	094500	397035620	15730	15690	15740	15690	6
577	20240703	094400	396941260	15750	15660	15760	15650	842
578	20240703	094300	383754490	15770	15650	15770	15620	1682
579	20240703	094200	357442720	15640	15820	15820	15620	1865
580	20240703	094100	328126130	15820	15860	15860	15790	388
581	20240703	094000	321976560	15880	15880	15880	15880	550
582	20240703	093900	313242560	15880	15890	15890	15880	267
583	20240703	093800	309002590	15900	15860	15900	15790	955
584	20240703	093700	293860930	15860	15880	15890	15860	1159
585	20240703	093600	275464670	15880	15810	15980	15810	2035
586	20240703	093500	243147680	15810	15750	15810	15750	938
587	20240703	093400	228355050	15750	15750	15750	15750	92
588	20240703	093300	226906050	15750	15710	15750	15700	396
589	20240703	093200	220680490	15690	15770	15770	15690	1126
590	20240703	093100	202957710	15770	15790	15810	15770	249
591	20240703	093000	199023770	15810	15780	15810	15780	324
592	20240703	092900	193908660	15780	15810	15810	15780	395
593	20240703	092800	187669820	15810	15820	15820	15810	77
594	20240703	092700	186451990	15810	15780	15810	15780	118
595	20240703	092600	184587900	15780	15780	15780	15780	161
596	20240703	092500	182047320	15780	15780	15780	15770	28
597	20240703	092400	181605540	15780	15770	15780	15770	224
598	20240703	092300	178073050	15700	15650	15700	15650	189
599	20240703	092200	175111300	15620	15630	15630	15620	382
600	20240703	092100	169140710	15630	15680	15680	15630	710
601	20240703	092000	158013740	15680	15660	15680	15660	271
602	20240703	091900	153767960	15650	15620	15650	15600	827
603	20240703	091800	140849000	15630	15640	15640	15630	430
604	20240703	091700	134128040	15640	15630	15640	15630	35
605	20240703	091600	133580740	15630	15670	15670	15630	983
606	20240703	091500	118201550	15680	15700	15700	15680	678
607	20240703	091400	107569600	15710	15710	15710	15700	166
608	20240703	091300	104962830	15700	15730	15730	15700	678
609	20240703	091200	94302450	15730	15730	15740	15730	99
610	20240703	091100	92745160	15730	15760	15780	15730	541
611	20240703	091000	84214900	15770	15760	15770	15760	93
612	20240703	090900	82749200	15750	15720	15750	15690	442
613	20240703	090800	75802210	15730	15740	15750	15730	128
614	20240703	090700	73787530	15740	15730	15750	15730	286
615	20240703	090600	69287080	15730	15730	15730	15720	156
616	20240703	090500	66833740	15750	15690	15760	15690	90
617	20240703	090400	65421440	15680	15680	15680	15680	355
618	20240703	090300	59855040	15650	15680	15680	15650	918
619	20240703	090200	45479970	15680	15630	15760	15630	261
620	20240703	090100	41394890	15630	15650	15650	15630	904
621	20240703	090000	27255730	15650	15640	15780	15640	1742