KissMeData/079160/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195800	2951328050	5820	5820	5820	5820	6992
3	20240716	195700	2951328050	5820	5820	5820	5820	0
4	20240716	195600	2951328050	5820	5820	5820	5820	0
5	20240716	195500	2951328050	5820	5820	5820	5820	0
6	20240716	195400	2951328050	5820	5820	5820	5820	0
7	20240716	195300	2951328050	5820	5820	5820	5820	0
8	20240716	195200	2951328050	5820	5820	5820	5820	0
9	20240716	195100	2951328050	5820	5820	5820	5820	0
10	20240716	195000	2951328050	5820	5820	5820	5820	0
11	20240716	194900	2951328050	5820	5820	5820	5820	0
12	20240716	194800	2951328050	5820	5820	5820	5820	0
13	20240716	194700	2951328050	5820	5820	5820	5820	0
14	20240716	194600	2951328050	5820	5820	5820	5820	0
15	20240716	194500	2951328050	5820	5820	5820	5820	0
16	20240716	194400	2951328050	5820	5820	5820	5820	0
17	20240716	194300	2951328050	5820	5820	5820	5820	0
18	20240716	194200	2951328050	5820	5820	5820	5820	0
19	20240716	194100	2951328050	5820	5820	5820	5820	0
20	20240716	194000	2951328050	5820	5820	5820	5820	0
21	20240716	193900	2951328050	5820	5820	5820	5820	0
22	20240716	193800	2951328050	5820	5820	5820	5820	0
23	20240716	193700	2951328050	5820	5820	5820	5820	0
24	20240716	193600	2951328050	5820	5820	5820	5820	0
25	20240716	193500	2951328050	5820	5820	5820	5820	0
26	20240716	193400	2951328050	5820	5820	5820	5820	0
27	20240716	193300	2951328050	5820	5820	5820	5820	0
28	20240716	193200	2951328050	5820	5820	5820	5820	0
29	20240716	193100	2951328050	5820	5820	5820	5820	0
30	20240716	193000	2951328050	5820	5820	5820	5820	0
31	20240716	192900	2951328050	5820	5820	5820	5820	0
32	20240716	192800	2951328050	5820	5820	5820	5820	6992
33	20240716	192700	2951328050	5820	5820	5820	5820	0
34	20240716	192600	2951328050	5820	5820	5820	5820	0
35	20240716	192500	2951328050	5820	5820	5820	5820	0
36	20240716	192400	2951328050	5820	5820	5820	5820	0
37	20240716	192300	2951328050	5820	5820	5820	5820	0
38	20240716	192200	2951328050	5820	5820	5820	5820	0
39	20240716	192100	2951328050	5820	5820	5820	5820	0
40	20240716	192000	2951328050	5820	5820	5820	5820	0
41	20240716	191900	2951328050	5820	5820	5820	5820	0
42	20240716	191800	2951328050	5820	5820	5820	5820	0
43	20240716	191700	2951328050	5820	5820	5820	5820	0
44	20240716	191600	2951328050	5820	5820	5820	5820	0
45	20240716	191500	2951328050	5820	5820	5820	5820	0
46	20240716	191400	2951328050	5820	5820	5820	5820	0
47	20240716	191300	2951328050	5820	5820	5820	5820	0
48	20240716	191200	2951328050	5820	5820	5820	5820	0
49	20240716	191100	2951328050	5820	5820	5820	5820	0
50	20240716	191000	2951328050	5820	5820	5820	5820	0
51	20240716	190900	2951328050	5820	5820	5820	5820	0
52	20240716	190800	2951328050	5820	5820	5820	5820	0
53	20240716	190700	2951328050	5820	5820	5820	5820	0
54	20240716	190600	2951328050	5820	5820	5820	5820	0
55	20240716	190500	2951328050	5820	5820	5820	5820	0
56	20240716	190400	2951328050	5820	5820	5820	5820	0
57	20240716	190300	2951328050	5820	5820	5820	5820	0
58	20240716	190200	2951328050	5820	5820	5820	5820	0
59	20240716	190100	2951328050	5820	5820	5820	5820	0
60	20240716	190000	2951328050	5820	5820	5820	5820	0
61	20240716	185900	2951328050	5820	5820	5820	5820	0
62	20240716	185800	2951328050	5820	5820	5820	5820	6992
63	20240716	185700	2951328050	5820	5820	5820	5820	0
64	20240716	185600	2951328050	5820	5820	5820	5820	0
65	20240716	185500	2951328050	5820	5820	5820	5820	0
66	20240716	185400	2951328050	5820	5820	5820	5820	0
67	20240716	185300	2951328050	5820	5820	5820	5820	0
68	20240716	185200	2951328050	5820	5820	5820	5820	0
69	20240716	185100	2951328050	5820	5820	5820	5820	0
70	20240716	185000	2951328050	5820	5820	5820	5820	0
71	20240716	184900	2951328050	5820	5820	5820	5820	0
72	20240716	184800	2951328050	5820	5820	5820	5820	0
73	20240716	184700	2951328050	5820	5820	5820	5820	0
74	20240716	184600	2951328050	5820	5820	5820	5820	0
75	20240716	184500	2951328050	5820	5820	5820	5820	0
76	20240716	184400	2951328050	5820	5820	5820	5820	0
77	20240716	184300	2951328050	5820	5820	5820	5820	0
78	20240716	184200	2951328050	5820	5820	5820	5820	0
79	20240716	184100	2951328050	5820	5820	5820	5820	0
80	20240716	184000	2951328050	5820	5820	5820	5820	0
81	20240716	183900	2951328050	5820	5820	5820	5820	0
82	20240716	183800	2951328050	5820	5820	5820	5820	0
83	20240716	183700	2951328050	5820	5820	5820	5820	0
84	20240716	183600	2951328050	5820	5820	5820	5820	0
85	20240716	183500	2951328050	5820	5820	5820	5820	0
86	20240716	183400	2951328050	5820	5820	5820	5820	0
87	20240716	183300	2951328050	5820	5820	5820	5820	0
88	20240716	183200	2951328050	5820	5820	5820	5820	0
89	20240716	183100	2951328050	5820	5820	5820	5820	0
90	20240716	183000	2951328050	5820	5820	5820	5820	0
91	20240716	182900	2951328050	5820	5820	5820	5820	0
92	20240716	182800	2951328050	5820	5820	5820	5820	6992
93	20240716	182700	2951328050	5820	5820	5820	5820	0
94	20240716	182600	2951328050	5820	5820	5820	5820	0
95	20240716	182500	2951328050	5820	5820	5820	5820	0
96	20240716	182400	2951328050	5820	5820	5820	5820	0
97	20240716	182300	2951328050	5820	5820	5820	5820	0
98	20240716	182200	2951328050	5820	5820	5820	5820	0
99	20240716	182100	2951328050	5820	5820	5820	5820	0
100	20240716	182000	2951328050	5820	5820	5820	5820	0
101	20240716	181900	2951328050	5820	5820	5820	5820	0
102	20240716	181800	2951328050	5820	5820	5820	5820	0
103	20240716	181700	2951328050	5820	5820	5820	5820	0
104	20240716	181600	2951328050	5820	5820	5820	5820	0
105	20240716	181500	2951328050	5820	5820	5820	5820	0
106	20240716	181400	2951328050	5820	5820	5820	5820	0
107	20240716	181300	2951328050	5820	5820	5820	5820	0
108	20240716	181200	2951328050	5820	5820	5820	5820	0
109	20240716	181100	2951328050	5820	5820	5820	5820	0
110	20240716	181000	2951328050	5820	5820	5820	5820	0
111	20240716	180900	2951328050	5820	5820	5820	5820	0
112	20240716	180800	2951328050	5820	5820	5820	5820	0
113	20240716	180700	2951328050	5820	5820	5820	5820	0
114	20240716	180600	2951328050	5820	5820	5820	5820	0
115	20240716	180500	2951328050	5820	5820	5820	5820	0
116	20240716	180400	2951328050	5820	5820	5820	5820	0
117	20240716	180300	2951328050	5820	5820	5820	5820	0
118	20240716	180200	2951328050	5820	5820	5820	5820	0
119	20240716	180100	2951328050	5820	5820	5820	5820	0
120	20240716	180000	2951328050	5820	5820	5820	5820	0
121	20240716	175900	2951328050	5820	5820	5820	5820	0
122	20240716	175800	2951328050	5820	5820	5820	5820	6992
123	20240716	175700	2951328050	5820	5820	5820	5820	0
124	20240716	175600	2951328050	5820	5820	5820	5820	0
125	20240716	175500	2951328050	5820	5820	5820	5820	0
126	20240716	175400	2951328050	5820	5820	5820	5820	0
127	20240716	175300	2951328050	5820	5820	5820	5820	0
128	20240716	175200	2951328050	5820	5820	5820	5820	0
129	20240716	175100	2951328050	5820	5820	5820	5820	0
130	20240716	175000	2951328050	5820	5820	5820	5820	0
131	20240716	174900	2951328050	5820	5820	5820	5820	0
132	20240716	174800	2951328050	5820	5820	5820	5820	0
133	20240716	174700	2951328050	5820	5820	5820	5820	0
134	20240716	174600	2951328050	5820	5820	5820	5820	0
135	20240716	174500	2951328050	5820	5820	5820	5820	0
136	20240716	174400	2951328050	5820	5820	5820	5820	0
137	20240716	174300	2951328050	5820	5820	5820	5820	0
138	20240716	174200	2951328050	5820	5820	5820	5820	0
139	20240716	174100	2951328050	5820	5820	5820	5820	0
140	20240716	174000	2951328050	5820	5820	5820	5820	0
141	20240716	173900	2951328050	5820	5820	5820	5820	0
142	20240716	173800	2951328050	5820	5820	5820	5820	0
143	20240716	173700	2951328050	5820	5820	5820	5820	0
144	20240716	173600	2951328050	5820	5820	5820	5820	0
145	20240716	173500	2951328050	5820	5820	5820	5820	0
146	20240716	173400	2951328050	5820	5820	5820	5820	0
147	20240716	173300	2951328050	5820	5820	5820	5820	0
148	20240716	173200	2951328050	5820	5820	5820	5820	0
149	20240716	173100	2951328050	5820	5820	5820	5820	0
150	20240716	173000	2951328050	5820	5820	5820	5820	0
151	20240716	172900	2951328050	5820	5820	5820	5820	0
152	20240716	172800	2951328050	5820	5820	5820	5820	6992
153	20240716	172700	2951328050	5820	5820	5820	5820	0
154	20240716	172600	2951328050	5820	5820	5820	5820	0
155	20240716	172500	2951328050	5820	5820	5820	5820	0
156	20240716	172400	2951328050	5820	5820	5820	5820	0
157	20240716	172300	2951328050	5820	5820	5820	5820	0
158	20240716	172200	2951328050	5820	5820	5820	5820	0
159	20240716	172100	2951328050	5820	5820	5820	5820	0
160	20240716	172000	2951328050	5820	5820	5820	5820	0
161	20240716	171900	2951328050	5820	5820	5820	5820	0
162	20240716	171800	2951328050	5820	5820	5820	5820	0
163	20240716	171700	2951328050	5820	5820	5820	5820	0
164	20240716	171600	2951328050	5820	5820	5820	5820	0
165	20240716	171500	2951328050	5820	5820	5820	5820	0
166	20240716	171400	2951328050	5820	5820	5820	5820	0
167	20240716	171300	2951328050	5820	5820	5820	5820	0
168	20240716	171200	2951328050	5820	5820	5820	5820	0
169	20240716	171100	2951328050	5820	5820	5820	5820	0
170	20240716	171000	2951328050	5820	5820	5820	5820	0
171	20240716	170900	2951328050	5820	5820	5820	5820	0
172	20240716	170800	2951328050	5820	5820	5820	5820	0
173	20240716	170700	2951328050	5820	5820	5820	5820	0
174	20240716	170600	2951328050	5820	5820	5820	5820	0
175	20240716	170500	2951328050	5820	5820	5820	5820	0
176	20240716	170400	2951328050	5820	5820	5820	5820	0
177	20240716	170300	2951328050	5820	5820	5820	5820	0
178	20240716	170200	2951328050	5820	5820	5820	5820	0
179	20240716	170100	2951328050	5820	5820	5820	5820	0
180	20240716	170000	2951328050	5820	5820	5820	5820	0
181	20240716	165900	2951328050	5820	5820	5820	5820	0
182	20240716	165800	2951328050	5820	5820	5820	5820	6992
183	20240716	165700	2951328050	5820	5820	5820	5820	0
184	20240716	165600	2951328050	5820	5820	5820	5820	0
185	20240716	165500	2951328050	5820	5820	5820	5820	0
186	20240716	165400	2951328050	5820	5820	5820	5820	0
187	20240716	165300	2951328050	5820	5820	5820	5820	0
188	20240716	165200	2951328050	5820	5820	5820	5820	0
189	20240716	165100	2951328050	5820	5820	5820	5820	0
190	20240716	165000	2951328050	5820	5820	5820	5820	0
191	20240716	164900	2951328050	5820	5820	5820	5820	0
192	20240716	164800	2951328050	5820	5820	5820	5820	0
193	20240716	164700	2951328050	5820	5820	5820	5820	0
194	20240716	164600	2951328050	5820	5820	5820	5820	0
195	20240716	164500	2951328050	5820	5820	5820	5820	0
196	20240716	164400	2951328050	5820	5820	5820	5820	0
197	20240716	164300	2951328050	5820	5820	5820	5820	0
198	20240716	164200	2951328050	5820	5820	5820	5820	0
199	20240716	164100	2951328050	5820	5820	5820	5820	0
200	20240716	164000	2951328050	5820	5820	5820	5820	0
201	20240716	163900	2951328050	5820	5820	5820	5820	0
202	20240716	163800	2951328050	5820	5820	5820	5820	0
203	20240716	163700	2951328050	5820	5820	5820	5820	0
204	20240716	163600	2951328050	5820	5820	5820	5820	0
205	20240716	163500	2951328050	5820	5820	5820	5820	0
206	20240716	163400	2951328050	5820	5820	5820	5820	0
207	20240716	163300	2951328050	5820	5820	5820	5820	0
208	20240716	163200	2951328050	5820	5820	5820	5820	0
209	20240716	163100	2951328050	5820	5820	5820	5820	0
210	20240716	163000	2951328050	5820	5820	5820	5820	0
211	20240716	162900	2951328050	5820	5820	5820	5820	0
212	20240716	162800	2951328050	5820	5820	5820	5820	6992
213	20240716	162700	2951328050	5820	5820	5820	5820	0
214	20240716	162600	2951328050	5820	5820	5820	5820	0
215	20240716	162500	2951328050	5820	5820	5820	5820	0
216	20240716	162400	2951328050	5820	5820	5820	5820	0
217	20240716	162300	2951328050	5820	5820	5820	5820	0
218	20240716	162200	2951328050	5820	5820	5820	5820	0
219	20240716	162100	2951328050	5820	5820	5820	5820	0
220	20240716	162000	2951328050	5820	5820	5820	5820	0
221	20240716	161900	2951328050	5820	5820	5820	5820	0
222	20240716	161800	2951328050	5820	5820	5820	5820	0
223	20240716	161700	2951328050	5820	5820	5820	5820	0
224	20240716	161600	2951328050	5820	5820	5820	5820	0
225	20240716	161500	2951328050	5820	5820	5820	5820	0
226	20240716	161400	2951328050	5820	5820	5820	5820	0
227	20240716	161300	2951328050	5820	5820	5820	5820	0
228	20240716	161200	2951328050	5820	5820	5820	5820	0
229	20240716	161100	2951328050	5820	5820	5820	5820	0
230	20240716	161000	2951328050	5820	5820	5820	5820	0
231	20240716	160900	2951328050	5820	5820	5820	5820	0
232	20240716	160800	2951328050	5820	5820	5820	5820	0
233	20240716	160700	2951328050	5820	5820	5820	5820	0
234	20240716	160600	2951328050	5820	5820	5820	5820	0
235	20240716	160500	2951328050	5820	5820	5820	5820	0
236	20240716	160400	2951328050	5820	5820	5820	5820	0
237	20240716	160300	2951328050	5820	5820	5820	5820	0
238	20240716	160200	2951328050	5820	5820	5820	5820	0
239	20240716	160100	2951328050	5820	5820	5820	5820	0
240	20240716	160000	2951328050	5820	5820	5820	5820	0
241	20240716	155900	2951328050	5820	5820	5820	5820	0
242	20240716	155800	2951328050	5820	5820	5820	5820	6992
243	20240716	155700	2951328050	5820	5820	5820	5820	0
244	20240716	155600	2951328050	5820	5820	5820	5820	0
245	20240716	155500	2951328050	5820	5820	5820	5820	0
246	20240716	155400	2951328050	5820	5820	5820	5820	0
247	20240716	155300	2951328050	5820	5820	5820	5820	0
248	20240716	155200	2951328050	5820	5820	5820	5820	0
249	20240716	155100	2951328050	5820	5820	5820	5820	0
250	20240716	155000	2951328050	5820	5820	5820	5820	0
251	20240716	154900	2951328050	5820	5820	5820	5820	0
252	20240716	154800	2951328050	5820	5820	5820	5820	0
253	20240716	154700	2951328050	5820	5820	5820	5820	0
254	20240716	154600	2951328050	5820	5820	5820	5820	0
255	20240716	154500	2951328050	5820	5820	5820	5820	0
256	20240716	154400	2951328050	5820	5820	5820	5820	0
257	20240716	154300	2951328050	5820	5820	5820	5820	0
258	20240716	154200	2951328050	5820	5820	5820	5820	0
259	20240716	154100	2951328050	5820	5820	5820	5820	0
260	20240716	154000	2951328050	5820	5820	5820	5820	0
261	20240716	153900	2951328050	5820	5820	5820	5820	0
262	20240716	153800	2951328050	5820	5820	5820	5820	0
263	20240716	153700	2951328050	5820	5820	5820	5820	0
264	20240716	153600	2951328050	5820	5820	5820	5820	0
265	20240716	153500	2951328050	5820	5820	5820	5820	0
266	20240716	153400	2951328050	5820	5820	5820	5820	0
267	20240716	153300	2951328050	5820	5820	5820	5820	0
268	20240716	153200	2951328050	5820	5820	5820	5820	0
269	20240716	153100	2951328050	5820	5820	5820	5820	0
270	20240716	153000	2951328050	5820	5820	5820	5820	6992
271	20240716	152900	2910634610	5830	5830	5830	5830	0
272	20240716	152800	2910634610	5830	5830	5830	5830	0
273	20240716	152700	2910634610	5830	5830	5830	5830	0
274	20240716	152600	2910634610	5830	5830	5830	5830	0
275	20240716	152500	2910634610	5830	5830	5830	5830	0
276	20240716	152400	2910634610	5830	5830	5830	5830	0
277	20240716	152300	2910634610	5830	5830	5830	5830	0
278	20240716	152200	2910634610	5830	5830	5830	5830	0
279	20240716	152100	2910634610	5830	5830	5830	5830	0
280	20240716	152000	2910634610	5830	5830	5830	5830	0
281	20240716	151900	2910634610	5830	5810	5830	5810	701
282	20240716	151800	2906555280	5810	5810	5820	5810	2112
283	20240716	151700	2894280410	5810	5820	5820	5810	773
284	20240716	151600	2889782970	5820	5820	5820	5810	115
285	20240716	151500	2889113730	5820	5810	5820	5810	352
286	20240716	151400	2887068060	5820	5820	5820	5810	899
287	20240716	151300	2881836180	5820	5820	5820	5820	1849
288	20240716	151200	2871075000	5820	5820	5820	5820	1554
289	20240716	151100	2862030720	5820	5820	5830	5810	755
290	20240716	151000	2857636740	5820	5820	5830	5820	2009
291	20240716	150900	2845943800	5820	5830	5830	5820	750
292	20240716	150800	2841578250	5830	5820	5830	5820	9386
293	20240716	150700	2786941460	5820	5820	5820	5810	105
294	20240716	150600	2786331210	5820	5810	5820	5810	3228
295	20240716	150500	2767564500	5820	5810	5820	5810	158
296	20240716	150400	2766645180	5820	5820	5820	5810	506
297	20240716	150300	2763704080	5820	5810	5820	5810	718
298	20240716	150200	2759528320	5810	5820	5820	5810	17
299	20240716	150100	2759429540	5810	5810	5810	5810	158
300	20240716	150000	2758511560	5820	5810	5820	5810	23
301	20240716	145900	2758377720	5820	5810	5820	5810	323
302	20240716	145800	2756499440	5820	5820	5820	5810	9
303	20240716	145700	2756447070	5810	5820	5820	5810	1480
304	20240716	145600	2747847210	5820	5820	5820	5810	106
305	20240716	145500	2747231150	5820	5820	5820	5810	112
306	20240716	145400	2746580330	5820	5820	5820	5810	12
307	20240716	145300	2746510500	5810	5810	5810	5810	180
308	20240716	145200	2745464700	5810	5820	5820	5810	673
309	20240716	145100	2741551140	5820	5820	5820	5820	58
310	20240716	145000	2741213580	5820	5820	5820	5820	20
311	20240716	144900	2741097180	5820	5810	5820	5810	204
312	20240716	144800	2739911900	5810	5810	5820	5810	1061
313	20240716	144700	2733745490	5820	5820	5820	5820	33
314	20240716	144600	2733553430	5810	5820	5820	5810	1019
315	20240716	144500	2727633030	5810	5820	5820	5810	3
316	20240716	144400	2727615580	5810	5810	5810	5810	0
317	20240716	144300	2727615580	5810	5810	5810	5810	167
318	20240716	144200	2726645310	5820	5820	5820	5820	1
319	20240716	144100	2726639490	5810	5810	5810	5810	171
320	20240716	144000	2725645980	5810	5810	5810	5810	27
321	20240716	143900	2725489110	5810	5820	5820	5810	802
322	20240716	143800	2720824070	5820	5820	5820	5820	2221
323	20240716	143700	2707897850	5820	5820	5820	5820	407
324	20240716	143600	2705529110	5820	5820	5820	5810	1503
325	20240716	143500	2696796660	5810	5810	5810	5810	2990
326	20240716	143400	2679424760	5810	5820	5820	5810	707
327	20240716	143300	2675311020	5810	5810	5810	5810	916
328	20240716	143200	2669989060	5810	5810	5810	5810	267
329	20240716	143100	2668437790	5810	5810	5810	5810	507
330	20240716	143000	2665492120	5810	5810	5810	5810	0
331	20240716	142900	2665492120	5810	5810	5810	5810	25
332	20240716	142800	2665346870	5810	5810	5810	5810	1578
333	20240716	142700	2656178690	5810	5810	5820	5810	1078
334	20240716	142600	2649915500	5810	5810	5810	5810	72
335	20240716	142500	2649497180	5810	5820	5820	5810	201
336	20240716	142400	2648329360	5820	5810	5820	5810	273
337	20240716	142300	2646743220	5810	5810	5820	5810	208
338	20240716	142200	2645534710	5820	5810	5820	5810	21
339	20240716	142100	2645412590	5810	5810	5810	5810	203
340	20240716	142000	2644233160	5810	5810	5810	5810	6
341	20240716	141900	2644198300	5810	5810	5810	5800	706
342	20240716	141800	2640096450	5810	5810	5810	5810	464
343	20240716	141700	2637400610	5810	5810	5810	5810	1089
344	20240716	141600	2631073520	5810	5810	5810	5810	133
345	20240716	141500	2630300790	5800	5800	5800	5800	4080
346	20240716	141400	2606636790	5810	5810	5810	5800	64
347	20240716	141300	2606265030	5810	5810	5810	5810	172
348	20240716	141200	2605265710	5810	5820	5820	5810	258
349	20240716	141100	2603766620	5810	5810	5810	5810	470
350	20240716	141000	2601035920	5810	5810	5810	5810	1
351	20240716	140900	2601030110	5820	5820	5820	5820	18
352	20240716	140800	2600925350	5820	5820	5820	5820	5
353	20240716	140700	2600896250	5820	5810	5820	5810	419
354	20240716	140600	2598460530	5810	5810	5810	5810	445
355	20240716	140500	2595875080	5810	5810	5810	5810	187
356	20240716	140400	2594788610	5810	5810	5810	5800	71
357	20240716	140300	2594376160	5810	5810	5810	5800	206
358	20240716	140200	2593179390	5810	5810	5820	5800	375
359	20240716	140100	2591000630	5810	5810	5810	5810	63
360	20240716	140000	2590634600	5810	5820	5820	5800	5036
361	20240716	135900	2561375560	5820	5810	5820	5810	191
362	20240716	135800	2560264030	5820	5820	5820	5810	860
363	20240716	135700	2555266160	5820	5820	5820	5820	166
364	20240716	135600	2554300040	5820	5820	5820	5810	307
365	20240716	135500	2552513310	5820	5820	5820	5810	1495
366	20240716	135400	2543812470	5820	5820	5830	5820	343
367	20240716	135300	2541814510	5820	5820	5820	5820	246
368	20240716	135200	2540382790	5820	5830	5830	5820	2271
369	20240716	135100	2527164430	5830	5830	5830	5820	1027
370	20240716	135000	2521177280	5820	5820	5820	5820	117
371	20240716	134900	2520496340	5820	5820	5820	5810	887
372	20240716	134800	2515334200	5820	5820	5820	5820	452
373	20240716	134700	2512703560	5820	5820	5820	5820	658
374	20240716	134600	2508874000	5820	5820	5820	5820	39
375	20240716	134500	2508647020	5820	5820	5820	5810	113
376	20240716	134400	2507989660	5810	5820	5820	5810	790
377	20240716	134300	2503392860	5820	5810	5820	5810	847
378	20240716	134200	2498465420	5810	5820	5820	5810	426
379	20240716	134100	2495986600	5820	5820	5820	5820	439
380	20240716	134000	2493431620	5820	5820	5820	5820	181
381	20240716	133900	2492378200	5820	5810	5820	5810	280
382	20240716	133800	2490749110	5810	5810	5810	5810	1
383	20240716	133700	2490743300	5820	5820	5820	5820	26
384	20240716	133600	2490591980	5820	5820	5830	5820	1493
385	20240716	133500	2481901910	5820	5830	5830	5820	124
386	20240716	133400	2481180070	5830	5810	5830	5810	124
387	20240716	133300	2480458030	5830	5810	5830	5810	17163
388	20240716	133200	2380419620	5810	5810	5820	5810	17
389	20240716	133100	2380320840	5810	5810	5810	5810	251
390	20240716	133000	2378862530	5810	5810	5810	5800	3713
391	20240716	132900	2357290060	5810	5820	5820	5810	516
392	20240716	132800	2354288550	5820	5820	5820	5820	1
393	20240716	132700	2354282730	5810	5830	5830	5810	1236
394	20240716	132600	2347089150	5820	5820	5830	5820	441
395	20240716	132500	2344522520	5820	5810	5820	5810	1104
396	20240716	132400	2338098130	5820	5820	5820	5810	2547
397	20240716	132300	2323274620	5820	5820	5830	5820	766
398	20240716	132200	2318814600	5820	5810	5820	5810	9770
399	20240716	132100	2261953300	5820	5810	5820	5810	674
400	20240716	132000	2258035610	5820	5820	5820	5820	308
401	20240716	131900	2256243050	5820	5820	5820	5810	206
402	20240716	131800	2255044480	5820	5820	5820	5820	407
403	20240716	131700	2252675740	5810	5820	5820	5810	402
404	20240716	131600	2250339120	5820	5800	5820	5800	14943
405	20240716	131500	2163489460	5810	5810	5810	5800	199
406	20240716	131400	2162333770	5810	5810	5810	5810	8
407	20240716	131300	2162287290	5800	5810	5810	5800	392
408	20240716	131200	2160011270	5810	5810	5810	5800	180
409	20240716	131100	2158965820	5800	5810	5810	5800	106
410	20240716	131000	2158349970	5800	5810	5810	5800	362
411	20240716	130900	2156247270	5800	5800	5810	5800	210
412	20240716	130800	2155029220	5810	5800	5810	5800	118
413	20240716	130700	2154344740	5810	5810	5810	5800	46
414	20240716	130600	2154077580	5810	5810	5810	5810	187
415	20240716	130500	2152991110	5810	5810	5810	5800	273
416	20240716	130400	2151405060	5810	5810	5810	5810	87
417	20240716	130300	2150899590	5810	5800	5810	5800	454
418	20240716	130200	2148266380	5810	5800	5810	5800	863
419	20240716	130100	2143259090	5810	5810	5810	5800	95
420	20240716	130000	2142707400	5810	5810	5810	5800	26
421	20240716	125900	2142556360	5800	5810	5810	5800	263
422	20240716	125800	2141029210	5800	5800	5810	5800	4452
423	20240716	125700	2115163110	5810	5810	5810	5810	541
424	20240716	125600	2112019900	5810	5800	5810	5790	1644
425	20240716	125500	2102470240	5800	5800	5800	5800	86
426	20240716	125400	2101971440	5800	5800	5800	5800	1899
427	20240716	125300	2090957240	5800	5810	5810	5800	153
428	20240716	125200	2090069830	5800	5810	5810	5800	84
429	20240716	125100	2089582620	5810	5800	5810	5800	1042
430	20240716	125000	2083538790	5800	5800	5810	5800	97
431	20240716	124900	2082976180	5800	5800	5800	5800	834
432	20240716	124800	2078138980	5800	5800	5800	5790	780
433	20240716	124700	2073615030	5800	5800	5800	5790	800
434	20240716	124600	2068982030	5790	5800	5800	5790	5025
435	20240716	124500	2039845500	5800	5810	5810	5800	266
436	20240716	124400	2038301070	5810	5800	5810	5800	596
437	20240716	124300	2034839290	5810	5810	5810	5800	69
438	20240716	124200	2034438770	5800	5800	5800	5800	280
439	20240716	124100	2032814770	5800	5800	5800	5800	2020
440	20240716	124000	2021098770	5810	5800	5810	5800	157
441	20240716	123900	2020186620	5800	5810	5810	5800	710
442	20240716	123800	2016066560	5800	5800	5800	5800	1
443	20240716	123700	2016060760	5800	5800	5800	5800	155
444	20240716	123600	2015161760	5800	5800	5800	5800	356
445	20240716	123500	2013096960	5800	5810	5810	5800	895
446	20240716	123400	2007897200	5810	5810	5810	5810	260
447	20240716	123300	2006386600	5810	5800	5810	5800	214
448	20240716	123200	2005145300	5800	5800	5800	5800	1852
449	20240716	123100	1994403700	5810	5800	5810	5800	461
450	20240716	123000	1991729670	5800	5800	5810	5800	140
451	20240716	122900	1990916870	5800	5810	5810	5800	205
452	20240716	122800	1989725980	5800	5800	5810	5800	798
453	20240716	122700	1985096100	5800	5810	5810	5800	938
454	20240716	122600	1979646470	5800	5800	5800	5800	1535
455	20240716	122500	1970743470	5810	5810	5810	5800	202
456	20240716	122400	1969570970	5800	5800	5800	5800	512
457	20240716	122300	1966601370	5810	5810	5810	5810	55
458	20240716	122200	1966281820	5810	5810	5810	5810	181
459	20240716	122100	1965230210	5800	5810	5810	5800	572
460	20240716	122000	1961912200	5810	5810	5810	5810	31
461	20240716	121900	1961732090	5810	5810	5810	5810	33
462	20240716	121800	1961540360	5810	5810	5810	5810	16
463	20240716	121700	1961447400	5800	5810	5810	5800	1450
464	20240716	121600	1953023070	5800	5800	5800	5800	436
465	20240716	121500	1950494270	5800	5810	5810	5800	200
466	20240716	121400	1949334040	5800	5810	5810	5800	2880
467	20240716	121300	1932630020	5810	5810	5810	5810	114
468	20240716	121200	1931967680	5810	5800	5810	5800	560
469	20240716	121100	1928719080	5810	5800	5810	5800	3939
470	20240716	121000	1905872440	5800	5790	5800	5790	491
471	20240716	120900	1903024660	5790	5800	5800	5790	3542
472	20240716	120800	1882481070	5800	5800	5800	5800	599
473	20240716	120700	1879006870	5790	5790	5800	5790	289
474	20240716	120600	1877333190	5800	5800	5800	5800	3
475	20240716	120500	1877315790	5800	5800	5800	5800	110
476	20240716	120400	1876677790	5790	5790	5790	5790	229
477	20240716	120300	1875351880	5800	5800	5800	5790	155
478	20240716	120200	1874453470	5790	5790	5800	5790	16
479	20240716	120100	1874360810	5790	5800	5800	5790	415
480	20240716	120000	1871953960	5800	5790	5800	5790	92
481	20240716	115900	1871420380	5790	5800	5800	5790	1626
482	20240716	115800	1862005600	5790	5790	5790	5790	1
483	20240716	115700	1861999810	5790	5790	5790	5790	19
484	20240716	115600	1861889800	5790	5790	5790	5790	431
485	20240716	115500	1859394310	5790	5790	5790	5790	11
486	20240716	115400	1859330620	5800	5790	5800	5790	111
487	20240716	115300	1858686840	5800	5800	5800	5800	1
488	20240716	115200	1858681040	5790	5790	5790	5790	877
489	20240716	115100	1853603210	5790	5790	5790	5790	1642
490	20240716	115000	1844096030	5790	5780	5790	5780	29
491	20240716	114900	1843928140	5780	5790	5790	5780	21
492	20240716	114800	1843806560	5780	5780	5780	5780	3
493	20240716	114700	1843789220	5790	5780	5790	5780	63
494	20240716	114600	1843425070	5790	5790	5790	5780	355
495	20240716	114500	1841372720	5780	5780	5780	5780	39
496	20240716	114400	1841147300	5780	5790	5790	5780	3052
497	20240716	114300	1823493910	5780	5780	5780	5780	127
498	20240716	114200	1822759850	5790	5780	5790	5780	780
499	20240716	114100	1818250940	5790	5780	5790	5780	109
500	20240716	114000	1817619840	5790	5780	5790	5780	184
501	20240716	113900	1816554500	5790	5780	5790	5780	1355
502	20240716	113800	1808722590	5790	5790	5790	5790	2055
503	20240716	113700	1796824140	5790	5790	5790	5790	227
504	20240716	113600	1795509810	5790	5790	5790	5790	1
505	20240716	113500	1795504020	5790	5790	5790	5790	502
506	20240716	113400	1792597440	5790	5790	5800	5790	26
507	20240716	113300	1792446670	5790	5790	5800	5790	934
508	20240716	113200	1787038800	5790	5790	5790	5780	1445
509	20240716	113100	1778675130	5790	5800	5800	5790	1549
510	20240716	113000	1769706210	5790	5800	5800	5790	4311
511	20240716	112900	1744708130	5800	5800	5800	5800	1037
512	20240716	112800	1738693530	5800	5800	5800	5800	131
513	20240716	112700	1737933730	5800	5800	5800	5800	1963
514	20240716	112600	1726548330	5810	5800	5810	5800	426
515	20240716	112500	1724077310	5810	5800	5810	5800	269
516	20240716	112400	1722515540	5800	5800	5800	5800	8
517	20240716	112300	1722469140	5810	5800	5810	5800	16
518	20240716	112200	1722376280	5800	5800	5810	5800	347
519	20240716	112100	1720363280	5800	5810	5810	5800	172
520	20240716	112000	1719365580	5800	5800	5810	5800	132
521	20240716	111900	1718599970	5800	5810	5810	5800	641
522	20240716	111800	1714882060	5810	5800	5810	5800	1172
523	20240716	111700	1708073780	5800	5800	5810	5800	904
524	20240716	111600	1702827290	5810	5810	5810	5810	14
525	20240716	111500	1702745950	5800	5800	5800	5800	301
526	20240716	111400	1701000150	5800	5800	5810	5800	25
527	20240716	111300	1700854920	5800	5810	5820	5800	592
528	20240716	111200	1697419040	5810	5810	5810	5810	1716
529	20240716	111100	1687449080	5810	5820	5820	5810	369
530	20240716	111000	1685302700	5820	5820	5820	5820	127
531	20240716	110900	1684563560	5810	5810	5810	5810	1590
532	20240716	110800	1675325660	5810	5810	5820	5810	1181
533	20240716	110700	1668462310	5810	5820	5820	5810	900
534	20240716	110600	1663232300	5810	5820	5820	5810	1418
535	20240716	110500	1654980560	5810	5810	5810	5810	469
536	20240716	110400	1652255670	5820	5810	5820	5810	101
537	20240716	110300	1651668840	5810	5810	5810	5810	2832
538	20240716	110200	1635214920	5810	5800	5810	5800	1800
539	20240716	110100	1624762560	5800	5810	5810	5800	1762
540	20240716	110000	1614525550	5810	5820	5820	5810	495
541	20240716	105900	1611649270	5820	5820	5820	5810	412
542	20240716	105800	1609253450	5820	5820	5830	5820	1853
543	20240716	105700	1598468590	5830	5800	5830	5800	21385
544	20240716	105600	1474017160	5800	5800	5810	5800	2485
545	20240716	105500	1459602160	5800	5800	5810	5800	2007
546	20240716	105400	1447960570	5800	5810	5810	5790	4274
547	20240716	105300	1423170270	5800	5810	5810	5800	403
548	20240716	105200	1420829700	5810	5800	5810	5800	844
549	20240716	105100	1415934380	5800	5790	5810	5790	23703
550	20240716	105000	1278461770	5790	5800	5800	5790	537
551	20240716	104900	1275350810	5800	5770	5800	5770	10049
552	20240716	104800	1217208330	5780	5760	5780	5760	5445
553	20240716	104700	1185787010	5760	5770	5770	5760	352
554	20240716	104600	1183756970	5770	5770	5770	5770	0
555	20240716	104500	1183756970	5770	5760	5770	5760	173
556	20240716	104400	1182760260	5760	5760	5770	5760	1371
557	20240716	104300	1174860800	5760	5770	5770	5760	546
558	20240716	104200	1171710770	5760	5760	5760	5760	2
559	20240716	104100	1171699250	5770	5760	5770	5760	575
560	20240716	104000	1168387000	5760	5760	5760	5760	800
561	20240716	103900	1163779000	5760	5760	5760	5760	102
562	20240716	103800	1163191480	5770	5760	5770	5760	615
563	20240716	103700	1159649070	5770	5770	5770	5760	124
564	20240716	103600	1158934590	5770	5760	5770	5760	582
565	20240716	103500	1155577140	5760	5760	5770	5760	6094
566	20240716	103400	1120475600	5760	5760	5770	5760	1604
567	20240716	103300	1111234560	5770	5760	5770	5760	1608
568	20240716	103200	1101969400	5770	5760	5770	5760	222
569	20240716	103100	1100688720	5770	5760	5770	5760	462
570	20240716	103000	1098027100	5760	5760	5760	5760	634
571	20240716	102900	1094375260	5770	5770	5770	5770	37
572	20240716	102800	1094161770	5770	5770	5770	5770	251
573	20240716	102700	1092713500	5760	5760	5770	5760	1585
574	20240716	102600	1083582050	5760	5770	5770	5760	1218
575	20240716	102500	1076566260	5770	5770	5770	5770	39
576	20240716	102400	1076341230	5760	5770	5770	5760	60
577	20240716	102300	1075995040	5780	5780	5780	5770	2203
578	20240716	102200	1063283650	5780	5780	5780	5770	61
579	20240716	102100	1062931550	5780	5770	5780	5770	133
580	20240716	102000	1062162910	5770	5770	5780	5770	1241
581	20240716	101900	1055002320	5770	5770	5770	5770	789
582	20240716	101800	1050449790	5770	5770	5780	5770	1362
583	20240716	101700	1042590840	5770	5780	5780	5770	4666
584	20240716	101600	1015633360	5780	5790	5790	5780	64
585	20240716	101500	1015262810	5790	5790	5790	5790	287
586	20240716	101400	1013601080	5790	5790	5790	5790	59
587	20240716	101300	1013259470	5790	5780	5790	5770	11283
588	20240716	101200	948007690	5780	5780	5780	5780	100
589	20240716	101100	947429690	5780	5780	5780	5780	120
590	20240716	101000	946736090	5780	5780	5780	5780	50
591	20240716	100900	946447090	5780	5770	5780	5770	56
592	20240716	100800	946123460	5770	5780	5780	5770	23
593	20240716	100700	945990650	5770	5770	5770	5770	110
594	20240716	100600	945355950	5780	5780	5780	5770	3466
595	20240716	100500	925350230	5780	5780	5780	5780	256
596	20240716	100400	923870550	5780	5780	5780	5780	82
597	20240716	100300	923396590	5780	5780	5780	5770	348
598	20240716	100200	921387150	5770	5780	5790	5770	3104
599	20240716	100100	903438340	5780	5780	5790	5780	645
600	20240716	100000	899709970	5780	5770	5780	5770	61
601	20240716	095900	899357590	5770	5780	5790	5770	1278
602	20240716	095800	891974540	5780	5770	5780	5770	124
603	20240716	095700	891258130	5770	5790	5790	5770	5766
604	20240716	095600	857960430	5780	5790	5800	5780	3318
605	20240716	095500	838755540	5790	5790	5790	5780	7065
606	20240716	095400	797849200	5780	5790	5790	5780	2261
607	20240716	095300	784769270	5790	5780	5790	5780	305
608	20240716	095200	783005730	5780	5780	5780	5770	6324
609	20240716	095100	746456010	5780	5780	5780	5780	1486
610	20240716	095000	737866930	5780	5770	5780	5770	483
611	20240716	094900	735079720	5770	5770	5770	5770	2749
612	20240716	094800	719217990	5770	5770	5770	5770	334
613	20240716	094700	717290810	5780	5770	5780	5760	1131
614	20240716	094600	710765030	5770	5760	5770	5750	329
615	20240716	094500	708869800	5760	5760	5760	5750	619
616	20240716	094400	705305710	5760	5780	5780	5750	1017
617	20240716	094300	699443720	5780	5770	5780	5770	511
618	20240716	094200	696495150	5770	5760	5770	5750	3706
619	20240716	094100	675138540	5760	5760	5770	5750	31317
620	20240716	094000	495021710	5770	5760	5770	5760	1543
621	20240716	093900	486129840	5770	5770	5780	5760	236
622	20240716	093800	484768120	5770	5770	5780	5760	2243
623	20240716	093700	471839020	5780	5780	5780	5780	529
624	20240716	093600	468781400	5780	5770	5780	5770	68
625	20240716	093500	468388690	5780	5770	5780	5770	7360
626	20240716	093400	425879360	5780	5780	5780	5780	0
627	20240716	093300	425879360	5780	5780	5780	5780	2931
628	20240716	093200	408938180	5790	5780	5790	5780	962
629	20240716	093100	403370880	5780	5790	5790	5780	2481
630	20240716	093000	389024650	5790	5790	5790	5790	2219
631	20240716	092900	376176640	5790	5790	5800	5790	1489
632	20240716	092800	367554610	5790	5780	5790	5780	6995
633	20240716	092700	327059320	5780	5780	5780	5780	2959
634	20240716	092600	309956300	5770	5770	5770	5770	182
635	20240716	092500	308906160	5770	5770	5770	5770	211
636	20240716	092400	307688690	5770	5780	5780	5770	361
637	20240716	092300	305604870	5770	5770	5780	5770	660
638	20240716	092200	301796650	5780	5780	5780	5780	514
639	20240716	092100	298825730	5780	5780	5780	5780	2451
640	20240716	092000	284658950	5780	5780	5790	5780	635
641	20240716	091900	280988430	5780	5770	5780	5770	2699
642	20240716	091800	265391850	5770	5770	5770	5770	702
643	20240716	091700	261341310	5760	5780	5780	5760	2550
644	20240716	091600	246626390	5780	5770	5780	5770	381
645	20240716	091500	244425690	5770	5770	5780	5770	1320
646	20240716	091400	236809280	5770	5770	5770	5760	805
647	20240716	091300	232166360	5770	5770	5770	5760	916
648	20240716	091200	226883680	5780	5780	5780	5770	1956
649	20240716	091100	215596680	5780	5790	5790	5780	3144
650	20240716	091000	197424210	5790	5770	5790	5770	3137
651	20240716	090900	179293320	5770	5760	5770	5760	494
652	20240716	090800	176442960	5760	5770	5780	5760	395
653	20240716	090700	174165330	5770	5760	5770	5760	893
654	20240716	090600	169012750	5760	5760	5780	5760	1584
655	20240716	090500	159873200	5760	5750	5770	5750	2199
656	20240716	090400	147207740	5750	5750	5750	5740	670
657	20240716	090300	143355250	5740	5770	5770	5730	11869
658	20240716	090200	75117180	5760	5760	5770	5760	2360
659	20240716	090100	61501330	5760	5770	5780	5760	1585
660	20240716	090000	52357180	5760	5790	5790	5750	9068