KissMeData/173130/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203800	2795581030	9150	9150	9150	9150	6835
3	20240716	203700	2795581030	9150	9150	9150	9150	0
4	20240716	203600	2795581030	9150	9150	9150	9150	0
5	20240716	203500	2795581030	9150	9150	9150	9150	0
6	20240716	203400	2795581030	9150	9150	9150	9150	0
7	20240716	203300	2795581030	9150	9150	9150	9150	0
8	20240716	203200	2795581030	9150	9150	9150	9150	0
9	20240716	203100	2795581030	9150	9150	9150	9150	0
10	20240716	203000	2795581030	9150	9150	9150	9150	0
11	20240716	202900	2795581030	9150	9150	9150	9150	0
12	20240716	202800	2795581030	9150	9150	9150	9150	0
13	20240716	202700	2795581030	9150	9150	9150	9150	0
14	20240716	202600	2795581030	9150	9150	9150	9150	0
15	20240716	202500	2795581030	9150	9150	9150	9150	0
16	20240716	202400	2795581030	9150	9150	9150	9150	0
17	20240716	202300	2795581030	9150	9150	9150	9150	0
18	20240716	202200	2795581030	9150	9150	9150	9150	0
19	20240716	202100	2795581030	9150	9150	9150	9150	0
20	20240716	202000	2795581030	9150	9150	9150	9150	0
21	20240716	201900	2795581030	9150	9150	9150	9150	0
22	20240716	201800	2795581030	9150	9150	9150	9150	0
23	20240716	201700	2795581030	9150	9150	9150	9150	0
24	20240716	201600	2795581030	9150	9150	9150	9150	0
25	20240716	201500	2795581030	9150	9150	9150	9150	0
26	20240716	201400	2795581030	9150	9150	9150	9150	0
27	20240716	201300	2795581030	9150	9150	9150	9150	0
28	20240716	201200	2795581030	9150	9150	9150	9150	0
29	20240716	201100	2795581030	9150	9150	9150	9150	0
30	20240716	201000	2795581030	9150	9150	9150	9150	0
31	20240716	200900	2795581030	9150	9150	9150	9150	0
32	20240716	200800	2795581030	9150	9150	9150	9150	6835
33	20240716	200700	2795581030	9150	9150	9150	9150	0
34	20240716	200600	2795581030	9150	9150	9150	9150	0
35	20240716	200500	2795581030	9150	9150	9150	9150	0
36	20240716	200400	2795581030	9150	9150	9150	9150	0
37	20240716	200300	2795581030	9150	9150	9150	9150	0
38	20240716	200200	2795581030	9150	9150	9150	9150	0
39	20240716	200100	2795581030	9150	9150	9150	9150	0
40	20240716	200000	2795581030	9150	9150	9150	9150	0
41	20240716	195900	2795581030	9150	9150	9150	9150	0
42	20240716	195800	2795581030	9150	9150	9150	9150	0
43	20240716	195700	2795581030	9150	9150	9150	9150	0
44	20240716	195600	2795581030	9150	9150	9150	9150	0
45	20240716	195500	2795581030	9150	9150	9150	9150	0
46	20240716	195400	2795581030	9150	9150	9150	9150	0
47	20240716	195300	2795581030	9150	9150	9150	9150	0
48	20240716	195200	2795581030	9150	9150	9150	9150	0
49	20240716	195100	2795581030	9150	9150	9150	9150	0
50	20240716	195000	2795581030	9150	9150	9150	9150	0
51	20240716	194900	2795581030	9150	9150	9150	9150	0
52	20240716	194800	2795581030	9150	9150	9150	9150	0
53	20240716	194700	2795581030	9150	9150	9150	9150	0
54	20240716	194600	2795581030	9150	9150	9150	9150	0
55	20240716	194500	2795581030	9150	9150	9150	9150	0
56	20240716	194400	2795581030	9150	9150	9150	9150	0
57	20240716	194300	2795581030	9150	9150	9150	9150	0
58	20240716	194200	2795581030	9150	9150	9150	9150	0
59	20240716	194100	2795581030	9150	9150	9150	9150	0
60	20240716	194000	2795581030	9150	9150	9150	9150	0
61	20240716	193900	2795581030	9150	9150	9150	9150	0
62	20240716	193800	2795581030	9150	9150	9150	9150	6835
63	20240716	193700	2795581030	9150	9150	9150	9150	0
64	20240716	193600	2795581030	9150	9150	9150	9150	0
65	20240716	193500	2795581030	9150	9150	9150	9150	0
66	20240716	193400	2795581030	9150	9150	9150	9150	0
67	20240716	193300	2795581030	9150	9150	9150	9150	0
68	20240716	193200	2795581030	9150	9150	9150	9150	0
69	20240716	193100	2795581030	9150	9150	9150	9150	0
70	20240716	193000	2795581030	9150	9150	9150	9150	0
71	20240716	192900	2795581030	9150	9150	9150	9150	0
72	20240716	192800	2795581030	9150	9150	9150	9150	0
73	20240716	192700	2795581030	9150	9150	9150	9150	0
74	20240716	192600	2795581030	9150	9150	9150	9150	0
75	20240716	192500	2795581030	9150	9150	9150	9150	0
76	20240716	192400	2795581030	9150	9150	9150	9150	0
77	20240716	192300	2795581030	9150	9150	9150	9150	0
78	20240716	192200	2795581030	9150	9150	9150	9150	0
79	20240716	192100	2795581030	9150	9150	9150	9150	0
80	20240716	192000	2795581030	9150	9150	9150	9150	0
81	20240716	191900	2795581030	9150	9150	9150	9150	0
82	20240716	191800	2795581030	9150	9150	9150	9150	0
83	20240716	191700	2795581030	9150	9150	9150	9150	0
84	20240716	191600	2795581030	9150	9150	9150	9150	0
85	20240716	191500	2795581030	9150	9150	9150	9150	0
86	20240716	191400	2795581030	9150	9150	9150	9150	0
87	20240716	191300	2795581030	9150	9150	9150	9150	0
88	20240716	191200	2795581030	9150	9150	9150	9150	0
89	20240716	191100	2795581030	9150	9150	9150	9150	0
90	20240716	191000	2795581030	9150	9150	9150	9150	0
91	20240716	190900	2795581030	9150	9150	9150	9150	0
92	20240716	190800	2795581030	9150	9150	9150	9150	6835
93	20240716	190700	2795581030	9150	9150	9150	9150	0
94	20240716	190600	2795581030	9150	9150	9150	9150	0
95	20240716	190500	2795581030	9150	9150	9150	9150	0
96	20240716	190400	2795581030	9150	9150	9150	9150	0
97	20240716	190300	2795581030	9150	9150	9150	9150	0
98	20240716	190200	2795581030	9150	9150	9150	9150	0
99	20240716	190100	2795581030	9150	9150	9150	9150	0
100	20240716	190000	2795581030	9150	9150	9150	9150	0
101	20240716	185900	2795581030	9150	9150	9150	9150	0
102	20240716	185800	2795581030	9150	9150	9150	9150	0
103	20240716	185700	2795581030	9150	9150	9150	9150	0
104	20240716	185600	2795581030	9150	9150	9150	9150	0
105	20240716	185500	2795581030	9150	9150	9150	9150	0
106	20240716	185400	2795581030	9150	9150	9150	9150	0
107	20240716	185300	2795581030	9150	9150	9150	9150	0
108	20240716	185200	2795581030	9150	9150	9150	9150	0
109	20240716	185100	2795581030	9150	9150	9150	9150	0
110	20240716	185000	2795581030	9150	9150	9150	9150	0
111	20240716	184900	2795581030	9150	9150	9150	9150	0
112	20240716	184800	2795581030	9150	9150	9150	9150	0
113	20240716	184700	2795581030	9150	9150	9150	9150	0
114	20240716	184600	2795581030	9150	9150	9150	9150	0
115	20240716	184500	2795581030	9150	9150	9150	9150	0
116	20240716	184400	2795581030	9150	9150	9150	9150	0
117	20240716	184300	2795581030	9150	9150	9150	9150	0
118	20240716	184200	2795581030	9150	9150	9150	9150	0
119	20240716	184100	2795581030	9150	9150	9150	9150	0
120	20240716	184000	2795581030	9150	9150	9150	9150	0
121	20240716	183900	2795581030	9150	9150	9150	9150	0
122	20240716	183800	2795581030	9150	9150	9150	9150	6835
123	20240716	183700	2795581030	9150	9150	9150	9150	0
124	20240716	183600	2795581030	9150	9150	9150	9150	0
125	20240716	183500	2795581030	9150	9150	9150	9150	0
126	20240716	183400	2795581030	9150	9150	9150	9150	0
127	20240716	183300	2795581030	9150	9150	9150	9150	0
128	20240716	183200	2795581030	9150	9150	9150	9150	0
129	20240716	183100	2795581030	9150	9150	9150	9150	0
130	20240716	183000	2795581030	9150	9150	9150	9150	0
131	20240716	182900	2795581030	9150	9150	9150	9150	0
132	20240716	182800	2795581030	9150	9150	9150	9150	0
133	20240716	182700	2795581030	9150	9150	9150	9150	0
134	20240716	182600	2795581030	9150	9150	9150	9150	0
135	20240716	182500	2795581030	9150	9150	9150	9150	0
136	20240716	182400	2795581030	9150	9150	9150	9150	0
137	20240716	182300	2795581030	9150	9150	9150	9150	0
138	20240716	182200	2795581030	9150	9150	9150	9150	0
139	20240716	182100	2795581030	9150	9150	9150	9150	0
140	20240716	182000	2795581030	9150	9150	9150	9150	0
141	20240716	181900	2795581030	9150	9150	9150	9150	0
142	20240716	181800	2795581030	9150	9150	9150	9150	0
143	20240716	181700	2795581030	9150	9150	9150	9150	0
144	20240716	181600	2795581030	9150	9150	9150	9150	0
145	20240716	181500	2795581030	9150	9150	9150	9150	0
146	20240716	181400	2795581030	9150	9150	9150	9150	0
147	20240716	181300	2795581030	9150	9150	9150	9150	0
148	20240716	181200	2795581030	9150	9150	9150	9150	0
149	20240716	181100	2795581030	9150	9150	9150	9150	0
150	20240716	181000	2795581030	9150	9150	9150	9150	0
151	20240716	180900	2795581030	9150	9150	9150	9150	0
152	20240716	180800	2795581030	9150	9150	9150	9150	6835
153	20240716	180700	2795581030	9150	9150	9150	9150	0
154	20240716	180600	2795581030	9150	9150	9150	9150	0
155	20240716	180500	2795581030	9150	9150	9150	9150	0
156	20240716	180400	2795581030	9150	9150	9150	9150	0
157	20240716	180300	2795581030	9150	9150	9150	9150	0
158	20240716	180200	2795581030	9150	9150	9150	9150	0
159	20240716	180100	2795581030	9150	9150	9150	9150	0
160	20240716	180000	2795581030	9150	9150	9150	9150	0
161	20240716	175900	2795581030	9150	9150	9150	9150	0
162	20240716	175800	2795581030	9150	9150	9150	9150	0
163	20240716	175700	2795581030	9150	9150	9150	9150	0
164	20240716	175600	2795581030	9150	9150	9150	9150	0
165	20240716	175500	2795581030	9150	9150	9150	9150	0
166	20240716	175400	2795581030	9150	9150	9150	9150	0
167	20240716	175300	2795581030	9150	9150	9150	9150	0
168	20240716	175200	2795581030	9150	9150	9150	9150	0
169	20240716	175100	2795581030	9150	9150	9150	9150	0
170	20240716	175000	2795581030	9150	9150	9150	9150	0
171	20240716	174900	2795581030	9150	9150	9150	9150	0
172	20240716	174800	2795581030	9150	9150	9150	9150	0
173	20240716	174700	2795581030	9150	9150	9150	9150	0
174	20240716	174600	2795581030	9150	9150	9150	9150	0
175	20240716	174500	2795581030	9150	9150	9150	9150	0
176	20240716	174400	2795581030	9150	9150	9150	9150	0
177	20240716	174300	2795581030	9150	9150	9150	9150	0
178	20240716	174200	2795581030	9150	9150	9150	9150	0
179	20240716	174100	2795581030	9150	9150	9150	9150	0
180	20240716	174000	2795581030	9150	9150	9150	9150	0
181	20240716	173900	2795581030	9150	9150	9150	9150	0
182	20240716	173800	2795581030	9150	9150	9150	9150	6835
183	20240716	173700	2795581030	9150	9150	9150	9150	0
184	20240716	173600	2795581030	9150	9150	9150	9150	0
185	20240716	173500	2795581030	9150	9150	9150	9150	0
186	20240716	173400	2795581030	9150	9150	9150	9150	0
187	20240716	173300	2795581030	9150	9150	9150	9150	0
188	20240716	173200	2795581030	9150	9150	9150	9150	0
189	20240716	173100	2795581030	9150	9150	9150	9150	0
190	20240716	173000	2795581030	9150	9150	9150	9150	0
191	20240716	172900	2795581030	9150	9150	9150	9150	0
192	20240716	172800	2795581030	9150	9150	9150	9150	0
193	20240716	172700	2795581030	9150	9150	9150	9150	0
194	20240716	172600	2795581030	9150	9150	9150	9150	0
195	20240716	172500	2795581030	9150	9150	9150	9150	0
196	20240716	172400	2795581030	9150	9150	9150	9150	0
197	20240716	172300	2795581030	9150	9150	9150	9150	0
198	20240716	172200	2795581030	9150	9150	9150	9150	0
199	20240716	172100	2795581030	9150	9150	9150	9150	0
200	20240716	172000	2795581030	9150	9150	9150	9150	0
201	20240716	171900	2795581030	9150	9150	9150	9150	0
202	20240716	171800	2795581030	9150	9150	9150	9150	0
203	20240716	171700	2795581030	9150	9150	9150	9150	0
204	20240716	171600	2795581030	9150	9150	9150	9150	0
205	20240716	171500	2795581030	9150	9150	9150	9150	0
206	20240716	171400	2795581030	9150	9150	9150	9150	0
207	20240716	171300	2795581030	9150	9150	9150	9150	0
208	20240716	171200	2795581030	9150	9150	9150	9150	0
209	20240716	171100	2795581030	9150	9150	9150	9150	0
210	20240716	171000	2795581030	9150	9150	9150	9150	0
211	20240716	170900	2795581030	9150	9150	9150	9150	0
212	20240716	170800	2795581030	9150	9150	9150	9150	6835
213	20240716	170700	2795581030	9150	9150	9150	9150	0
214	20240716	170600	2795581030	9150	9150	9150	9150	0
215	20240716	170500	2795581030	9150	9150	9150	9150	0
216	20240716	170400	2795581030	9150	9150	9150	9150	0
217	20240716	170300	2795581030	9150	9150	9150	9150	0
218	20240716	170200	2795581030	9150	9150	9150	9150	0
219	20240716	170100	2795581030	9150	9150	9150	9150	0
220	20240716	170000	2795581030	9150	9150	9150	9150	0
221	20240716	165900	2795581030	9150	9150	9150	9150	0
222	20240716	165800	2795581030	9150	9150	9150	9150	0
223	20240716	165700	2795581030	9150	9150	9150	9150	0
224	20240716	165600	2795581030	9150	9150	9150	9150	0
225	20240716	165500	2795581030	9150	9150	9150	9150	0
226	20240716	165400	2795581030	9150	9150	9150	9150	0
227	20240716	165300	2795581030	9150	9150	9150	9150	0
228	20240716	165200	2795581030	9150	9150	9150	9150	0
229	20240716	165100	2795581030	9150	9150	9150	9150	0
230	20240716	165000	2795581030	9150	9150	9150	9150	0
231	20240716	164900	2795581030	9150	9150	9150	9150	0
232	20240716	164800	2795581030	9150	9150	9150	9150	0
233	20240716	164700	2795581030	9150	9150	9150	9150	0
234	20240716	164600	2795581030	9150	9150	9150	9150	0
235	20240716	164500	2795581030	9150	9150	9150	9150	0
236	20240716	164400	2795581030	9150	9150	9150	9150	0
237	20240716	164300	2795581030	9150	9150	9150	9150	0
238	20240716	164200	2795581030	9150	9150	9150	9150	0
239	20240716	164100	2795581030	9150	9150	9150	9150	0
240	20240716	164000	2795581030	9150	9150	9150	9150	0
241	20240716	163900	2795581030	9150	9150	9150	9150	0
242	20240716	163800	2795581030	9150	9150	9150	9150	6835
243	20240716	163700	2795581030	9150	9150	9150	9150	0
244	20240716	163600	2795581030	9150	9150	9150	9150	0
245	20240716	163500	2795581030	9150	9150	9150	9150	0
246	20240716	163400	2795581030	9150	9150	9150	9150	0
247	20240716	163300	2795581030	9150	9150	9150	9150	0
248	20240716	163200	2795581030	9150	9150	9150	9150	0
249	20240716	163100	2795581030	9150	9150	9150	9150	0
250	20240716	163000	2795581030	9150	9150	9150	9150	0
251	20240716	162900	2795581030	9150	9150	9150	9150	0
252	20240716	162800	2795581030	9150	9150	9150	9150	0
253	20240716	162700	2795581030	9150	9150	9150	9150	0
254	20240716	162600	2795581030	9150	9150	9150	9150	0
255	20240716	162500	2795581030	9150	9150	9150	9150	0
256	20240716	162400	2795581030	9150	9150	9150	9150	0
257	20240716	162300	2795581030	9150	9150	9150	9150	0
258	20240716	162200	2795581030	9150	9150	9150	9150	0
259	20240716	162100	2795581030	9150	9150	9150	9150	0
260	20240716	162000	2795581030	9150	9150	9150	9150	0
261	20240716	161900	2795581030	9150	9150	9150	9150	0
262	20240716	161800	2795581030	9150	9150	9150	9150	0
263	20240716	161700	2795581030	9150	9150	9150	9150	0
264	20240716	161600	2795581030	9150	9150	9150	9150	0
265	20240716	161500	2795581030	9150	9150	9150	9150	0
266	20240716	161400	2795581030	9150	9150	9150	9150	0
267	20240716	161300	2795581030	9150	9150	9150	9150	0
268	20240716	161200	2795581030	9150	9150	9150	9150	0
269	20240716	161100	2795581030	9150	9150	9150	9150	0
270	20240716	161000	2795581030	9150	9150	9150	9150	0
271	20240716	160900	2795581030	9150	9150	9150	9150	0
272	20240716	160800	2795581030	9150	9150	9150	9150	6835
273	20240716	160700	2795581030	9150	9150	9150	9150	0
274	20240716	160600	2795581030	9150	9150	9150	9150	0
275	20240716	160500	2795581030	9150	9150	9150	9150	0
276	20240716	160400	2795581030	9150	9150	9150	9150	0
277	20240716	160300	2795581030	9150	9150	9150	9150	0
278	20240716	160200	2795581030	9150	9150	9150	9150	0
279	20240716	160100	2795581030	9150	9150	9150	9150	0
280	20240716	160000	2795581030	9150	9150	9150	9150	0
281	20240716	155900	2795581030	9150	9150	9150	9150	0
282	20240716	155800	2795581030	9150	9150	9150	9150	0
283	20240716	155700	2795581030	9150	9150	9150	9150	0
284	20240716	155600	2795581030	9150	9150	9150	9150	0
285	20240716	155500	2795581030	9150	9150	9150	9150	0
286	20240716	155400	2795581030	9150	9150	9150	9150	0
287	20240716	155300	2795581030	9150	9150	9150	9150	0
288	20240716	155200	2795581030	9150	9150	9150	9150	0
289	20240716	155100	2795581030	9150	9150	9150	9150	0
290	20240716	155000	2795581030	9150	9150	9150	9150	0
291	20240716	154900	2795581030	9150	9150	9150	9150	0
292	20240716	154800	2795581030	9150	9150	9150	9150	0
293	20240716	154700	2795581030	9150	9150	9150	9150	0
294	20240716	154600	2795581030	9150	9150	9150	9150	0
295	20240716	154500	2795581030	9150	9150	9150	9150	0
296	20240716	154400	2795581030	9150	9150	9150	9150	0
297	20240716	154300	2795581030	9150	9150	9150	9150	0
298	20240716	154200	2795581030	9150	9150	9150	9150	0
299	20240716	154100	2795581030	9150	9150	9150	9150	0
300	20240716	154000	2795581030	9150	9150	9150	9150	0
301	20240716	153900	2795581030	9150	9150	9150	9150	0
302	20240716	153800	2795581030	9150	9150	9150	9150	6835
303	20240716	153700	2795581030	9150	9150	9150	9150	0
304	20240716	153600	2795581030	9150	9150	9150	9150	0
305	20240716	153500	2795581030	9150	9150	9150	9150	0
306	20240716	153400	2795581030	9150	9150	9150	9150	0
307	20240716	153300	2795581030	9150	9150	9150	9150	0
308	20240716	153200	2795581030	9150	9150	9150	9150	0
309	20240716	153100	2795581030	9150	9150	9150	9150	0
310	20240716	153000	2795581030	9150	9150	9150	9150	6835
311	20240716	152900	2733040780	9190	9190	9190	9190	0
312	20240716	152800	2733040780	9190	9190	9190	9190	0
313	20240716	152700	2733040780	9190	9190	9190	9190	0
314	20240716	152600	2733040780	9190	9190	9190	9190	0
315	20240716	152500	2733040780	9190	9190	9190	9190	0
316	20240716	152400	2733040780	9190	9190	9190	9190	0
317	20240716	152300	2733040780	9190	9190	9190	9190	0
318	20240716	152200	2733040780	9190	9190	9190	9190	0
319	20240716	152100	2733040780	9190	9190	9190	9190	0
320	20240716	152000	2733040780	9190	9190	9190	9190	0
321	20240716	151900	2733040780	9190	9190	9190	9160	98
322	20240716	151800	2732141140	9180	9190	9190	9180	1243
323	20240716	151700	2720719940	9240	9240	9240	9210	1876
324	20240716	151600	2703437390	9220	9220	9220	9220	6
325	20240716	151500	2703382070	9240	9220	9240	9220	734
326	20240716	151400	2696614570	9240	9240	9240	9240	5
327	20240716	151300	2696568370	9240	9240	9240	9220	55
328	20240716	151200	2696060190	9240	9240	9240	9240	1
329	20240716	151100	2696050950	9230	9240	9240	9230	101
330	20240716	151000	2695118710	9240	9230	9240	9220	181
331	20240716	150900	2693449610	9220	9230	9240	9220	365
332	20240716	150800	2690081920	9250	9230	9250	9230	13
333	20240716	150700	2689961890	9250	9250	9250	9250	5
334	20240716	150600	2689915640	9250	9230	9250	9230	133
335	20240716	150500	2688686900	9230	9230	9230	9230	34
336	20240716	150400	2688373080	9230	9230	9240	9230	689
337	20240716	150300	2682011470	9230	9230	9230	9230	129
338	20240716	150200	2680820800	9230	9230	9240	9230	33
339	20240716	150100	2680516170	9230	9230	9230	9230	4
340	20240716	150000	2680479250	9220	9210	9220	9210	98
341	20240716	145900	2679576130	9210	9230	9230	9210	658
342	20240716	145800	2673506970	9240	9240	9240	9240	2
343	20240716	145700	2673488490	9230	9240	9240	9230	237
344	20240716	145600	2671298920	9250	9240	9250	9240	251
345	20240716	145500	2668979670	9250	9250	9250	9230	390
346	20240716	145400	2665375560	9260	9240	9260	9240	370
347	20240716	145300	2661953450	9250	9260	9260	9240	202
348	20240716	145200	2660086940	9240	9260	9260	9240	89
349	20240716	145100	2659264200	9260	9240	9260	9240	13
350	20240716	145000	2659144050	9260	9260	9260	9260	0
351	20240716	144900	2659144050	9260	9260	9260	9260	1
352	20240716	144800	2659134790	9240	9260	9260	9240	942
353	20240716	144700	2650430690	9260	9250	9260	9250	62
354	20240716	144600	2649857170	9240	9240	9250	9240	343
355	20240716	144500	2646684460	9250	9200	9250	9200	534
356	20240716	144400	2641756540	9210	9240	9250	9210	501
357	20240716	144300	2637133670	9250	9250	9250	9230	802
358	20240716	144200	2629731170	9250	9240	9250	9230	19
359	20240716	144100	2629555700	9250	9240	9250	9230	578
360	20240716	144000	2624215670	9230	9220	9240	9220	1046
361	20240716	143900	2614561480	9220	9210	9220	9210	480
362	20240716	143800	2610136880	9210	9210	9230	9210	54
363	20240716	143700	2609639350	9210	9220	9230	9210	1314
364	20240716	143600	2597521730	9210	9190	9220	9190	10443
365	20240716	143500	2501457140	9190	9170	9190	9170	403
366	20240716	143400	2497761570	9190	9190	9190	9190	163
367	20240716	143300	2496263600	9170	9170	9190	9170	1175
368	20240716	143200	2485483560	9170	9170	9170	9170	0
369	20240716	143100	2485483560	9170	9160	9170	9160	37
370	20240716	143000	2485144580	9160	9170	9170	9160	13
371	20240716	142900	2485025470	9170	9170	9170	9170	0
372	20240716	142800	2485025470	9170	9170	9170	9170	10
373	20240716	142700	2484933770	9150	9170	9170	9150	251
374	20240716	142600	2482632320	9170	9170	9170	9170	162
375	20240716	142500	2481146780	9170	9140	9170	9140	518
376	20240716	142400	2476405780	9150	9150	9150	9130	16
377	20240716	142300	2476259620	9130	9130	9130	9130	0
378	20240716	142200	2476259620	9130	9150	9160	9130	580
379	20240716	142100	2470952410	9130	9150	9150	9130	26
380	20240716	142000	2470714910	9140	9140	9140	9140	288
381	20240716	141900	2468082590	9140	9140	9140	9140	4
382	20240716	141800	2468046030	9130	9150	9150	9130	12
383	20240716	141700	2467936430	9150	9140	9150	9130	16
384	20240716	141600	2467790200	9130	9130	9130	9130	100
385	20240716	141500	2466877200	9130	9130	9130	9130	11
386	20240716	141400	2466776770	9150	9150	9150	9150	0
387	20240716	141300	2466776770	9150	9150	9150	9150	3
388	20240716	141200	2466749320	9110	9130	9130	9110	14
389	20240716	141100	2466621740	9110	9120	9120	9110	980
390	20240716	141000	2457686600	9130	9140	9140	9130	177
391	20240716	140900	2456070490	9150	9140	9150	9140	108
392	20240716	140800	2455083320	9160	9150	9160	9150	42
393	20240716	140700	2454698710	9150	9150	9150	9150	0
394	20240716	140600	2454698710	9150	9150	9150	9150	11
395	20240716	140500	2454598060	9160	9160	9160	9160	2
396	20240716	140400	2454579740	9160	9160	9160	9160	1
397	20240716	140300	2454570580	9160	9150	9160	9150	21
398	20240716	140200	2454378410	9150	9150	9150	9150	10
399	20240716	140100	2454286910	9160	9160	9160	9160	0
400	20240716	140000	2454286910	9160	9150	9160	9150	14
401	20240716	135900	2454158780	9150	9150	9150	9150	16
402	20240716	135800	2454012380	9150	9130	9150	9130	11
403	20240716	135700	2453911930	9130	9130	9130	9130	46
404	20240716	135600	2453491950	9140	9140	9140	9140	95
405	20240716	135500	2452623650	9160	9160	9160	9160	0
406	20240716	135400	2452623650	9160	9160	9160	9140	496
407	20240716	135300	2448090090	9140	9150	9170	9140	421
408	20240716	135200	2444237800	9150	9150	9150	9150	0
409	20240716	135100	2444237800	9150	9160	9160	9150	110
410	20240716	135000	2443230300	9160	9160	9160	9160	0
411	20240716	134900	2443230300	9160	9160	9160	9160	0
412	20240716	134800	2443230300	9160	9150	9160	9150	25
413	20240716	134700	2443001480	9150	9170	9170	9150	667
414	20240716	134600	2436896730	9160	9160	9160	9160	2
415	20240716	134500	2436878410	9170	9170	9170	9140	162
416	20240716	134400	2435393170	9170	9170	9170	9170	0
417	20240716	134300	2435393170	9170	9170	9170	9170	1
418	20240716	134200	2435384000	9140	9150	9150	9140	11
419	20240716	134100	2435283420	9170	9150	9170	9140	6
420	20240716	134000	2435228480	9170	9170	9170	9170	23
421	20240716	133900	2435017570	9140	9170	9170	9140	511
422	20240716	133800	2430332030	9170	9170	9170	9170	0
423	20240716	133700	2430332030	9170	9130	9170	9130	9
424	20240716	133600	2430249740	9130	9130	9130	9130	44
425	20240716	133500	2429848020	9170	9170	9170	9170	0
426	20240716	133400	2429848020	9170	9120	9170	9120	880
427	20240716	133300	2421797230	9120	9120	9120	9120	211
428	20240716	133200	2419872910	9120	9120	9120	9120	100
429	20240716	133100	2418960910	9120	9120	9120	9120	100
430	20240716	133000	2418048910	9150	9120	9150	9120	615
431	20240716	132900	2412440020	9180	9180	9180	9180	0
432	20240716	132800	2412440020	9180	9120	9180	9120	5384
433	20240716	132700	2363253100	9100	9100	9100	9100	12
434	20240716	132600	2363143900	9120	9110	9120	9100	609
435	20240716	132500	2357600890	9100	9100	9100	9100	694
436	20240716	132400	2351285490	9090	9100	9100	9090	13
437	20240716	132300	2351167310	9100	9100	9100	9100	0
438	20240716	132200	2351167310	9100	9100	9100	9090	264
439	20240716	132100	2348764970	9090	9100	9100	9090	114
440	20240716	132000	2347727690	9090	9090	9090	9090	6
441	20240716	131900	2347673150	9100	9100	9100	9100	277
442	20240716	131800	2345152450	9120	9120	9120	9100	22
443	20240716	131700	2344952150	9120	9120	9120	9120	0
444	20240716	131600	2344952150	9120	9120	9120	9120	0
445	20240716	131500	2344952150	9120	9120	9120	9100	24
446	20240716	131400	2344733490	9120	9120	9120	9120	6
447	20240716	131300	2344678770	9120	9120	9120	9120	173
448	20240716	131200	2343101010	9120	9130	9130	9120	17
449	20240716	131100	2342945960	9120	9120	9120	9120	2
450	20240716	131000	2342927720	9120	9100	9120	9100	273
451	20240716	130900	2340438200	9120	9130	9130	9120	161
452	20240716	130800	2338968280	9130	9120	9130	9120	453
453	20240716	130700	2334833190	9120	9120	9120	9120	0
454	20240716	130600	2334833190	9120	9100	9120	9100	31
455	20240716	130500	2334550950	9080	9080	9080	9080	0
456	20240716	130400	2334550950	9080	9090	9090	9080	369
457	20240716	130300	2331200410	9080	9100	9100	9080	12
458	20240716	130200	2331091360	9120	9120	9120	9120	0
459	20240716	130100	2331091360	9120	9110	9120	9080	239
460	20240716	130000	2328919850	9080	9100	9100	9080	312
461	20240716	125900	2326085820	9110	9110	9110	9110	3
462	20240716	125800	2326058490	9100	9100	9100	9100	28
463	20240716	125700	2325803690	9100	9110	9110	9100	212
464	20240716	125600	2323873490	9100	9100	9100	9100	0
465	20240716	125500	2323873490	9100	9100	9100	9100	4
466	20240716	125400	2323837090	9130	9090	9130	9090	14
467	20240716	125300	2323709750	9130	9090	9130	9090	5
468	20240716	125200	2323664190	9080	9080	9080	9080	24
469	20240716	125100	2323446270	9090	9120	9120	9090	422
470	20240716	125000	2319603930	9120	9120	9120	9120	0
471	20240716	124900	2319603930	9120	9120	9120	9120	0
472	20240716	124800	2319603930	9120	9090	9120	9090	15
473	20240716	124700	2319467520	9120	9120	9120	9120	0
474	20240716	124600	2319467520	9120	9100	9120	9090	57
475	20240716	124500	2318948700	9080	9100	9100	9080	1113
476	20240716	124400	2308820660	9100	9100	9100	9100	4
477	20240716	124300	2308784260	9100	9100	9100	9100	0
478	20240716	124200	2308784260	9100	9090	9100	9070	17
479	20240716	124100	2308629960	9090	9090	9090	9080	208
480	20240716	124000	2306741280	9090	9080	9090	9080	299
481	20240716	123900	2304026350	9060	9080	9080	9060	15
482	20240716	123800	2303890350	9080	9100	9100	9070	1051
483	20240716	123700	2294357560	9070	9080	9080	9070	208
484	20240716	123600	2292470430	9110	9090	9110	9080	40
485	20240716	123500	2292107040	9110	9100	9110	9100	22
486	20240716	123400	2291906820	9110	9110	9110	9110	6
487	20240716	123300	2291852160	9110	9100	9110	9090	97
488	20240716	123200	2290969580	9090	9090	9090	9090	110
489	20240716	123100	2289969680	9090	9080	9090	9080	4
490	20240716	123000	2289933350	9080	9070	9080	9070	73
491	20240716	122900	2289270700	9080	9080	9080	9080	3
492	20240716	122800	2289243460	9070	9070	9070	9070	0
493	20240716	122700	2289243460	9070	9070	9070	9070	15
494	20240716	122600	2289107410	9070	9090	9090	9070	1000
495	20240716	122500	2280035250	9100	9100	9100	9100	34
496	20240716	122400	2279725850	9080	9100	9100	9080	17
497	20240716	122300	2279571390	9070	9070	9070	9070	0
498	20240716	122200	2279571390	9070	9080	9080	9070	63
499	20240716	122100	2278999970	9070	9070	9070	9070	13
500	20240716	122000	2278882060	9080	9080	9080	9080	0
501	20240716	121900	2278882060	9080	9080	9080	9080	251
502	20240716	121800	2276602980	9100	9110	9110	9070	18
503	20240716	121700	2276439550	9080	9110	9110	9080	111
504	20240716	121600	2275431640	9080	9080	9080	9080	10
505	20240716	121500	2275340840	9080	9090	9090	9080	135
506	20240716	121400	2274115020	9120	9120	9120	9120	15
507	20240716	121300	2273978220	9130	9120	9130	9120	4
508	20240716	121200	2273941710	9090	9100	9100	9090	1526
509	20240716	121100	2260070230	9130	9110	9130	9100	60
510	20240716	121000	2259524010	9100	9080	9100	9070	4442
511	20240716	120900	2219149260	9080	9080	9080	9060	21
512	20240716	120800	2218958860	9080	9080	9080	9060	600
513	20240716	120700	2213516710	9070	9070	9070	9070	579
514	20240716	120600	2208265180	9060	9060	9060	9040	5124
515	20240716	120500	2161841780	9060	9060	9060	9050	512
516	20240716	120400	2157203120	9060	9050	9060	9050	216
517	20240716	120300	2155248270	9050	9050	9050	9040	41
518	20240716	120200	2154877350	9060	9050	9060	9050	208
519	20240716	120100	2152994880	9040	9040	9040	9040	232
520	20240716	120000	2150897600	9010	9000	9030	9000	401
521	20240716	115900	2147282600	9000	9040	9040	8980	17012
522	20240716	115800	1994094070	9030	9040	9050	9030	1432
523	20240716	115700	1981159950	9040	9060	9060	9040	5167
524	20240716	115600	1934419880	9060	9070	9070	9060	11
525	20240716	115500	1934320170	9070	9060	9070	9050	1212
526	20240716	115400	1923346450	9060	9070	9070	9060	14
527	20240716	115300	1923219600	9070	9070	9070	9070	500
528	20240716	115200	1918684600	9090	9090	9090	9090	1
529	20240716	115100	1918675510	9070	9090	9090	9070	16
530	20240716	115000	1918530370	9090	9090	9090	9090	212
531	20240716	114900	1916603290	9090	9090	9090	9090	3290
532	20240716	114800	1886697190	9060	9060	9060	9060	14
533	20240716	114700	1886570350	9090	9080	9090	9080	2108
534	20240716	114600	1867410760	9060	9070	9070	9060	208
535	20240716	114500	1865525460	9090	9130	9130	9080	2001
536	20240716	114400	1847347900	9140	9140	9140	9140	0
537	20240716	114300	1847347900	9140	9140	9140	9140	3
538	20240716	114200	1847320480	9080	9140	9140	9080	9620
539	20240716	114100	1759962790	9140	9140	9140	9140	2
540	20240716	114000	1759944510	9140	9110	9140	9100	1005
541	20240716	113900	1750798800	9150	9150	9150	9100	2987
542	20240716	113800	1723548890	9140	9150	9150	9140	155
543	20240716	113700	1722131690	9150	9150	9150	9150	8
544	20240716	113600	1722058490	9140	9150	9150	9140	26
545	20240716	113500	1721820840	9140	9140	9150	9140	214
546	20240716	113400	1719864770	9150	9150	9150	9140	1103
547	20240716	113300	1709772420	9150	9180	9180	9150	1089
548	20240716	113200	1699793900	9180	9190	9190	9180	12
549	20240716	113100	1699683680	9190	9190	9190	9190	0
550	20240716	113000	1699683680	9190	9180	9190	9180	18
551	20240716	112900	1699518390	9190	9200	9200	9190	126
552	20240716	112800	1698360330	9190	9190	9190	9190	304
553	20240716	112700	1695566570	9190	9190	9190	9190	19
554	20240716	112600	1695391960	9190	9190	9190	9190	1000
555	20240716	112500	1686201960	9200	9190	9200	9190	340
556	20240716	112400	1683077350	9190	9190	9190	9190	435
557	20240716	112300	1679079700	9190	9190	9190	9190	66
558	20240716	112200	1678473160	9180	9180	9180	9180	6
559	20240716	112100	1678418080	9180	9190	9190	9180	211
560	20240716	112000	1676479120	9190	9190	9190	9190	6
561	20240716	111900	1676423980	9190	9190	9190	9190	4
562	20240716	111800	1676387220	9180	9180	9180	9180	23
563	20240716	111700	1676176080	9180	9180	9180	9180	6
564	20240716	111600	1676121000	9200	9200	9200	9200	50
565	20240716	111500	1675661000	9200	9200	9200	9170	72
566	20240716	111400	1674999050	9200	9200	9200	9200	3
567	20240716	111300	1674971450	9200	9170	9200	9160	14
568	20240716	111200	1674843120	9160	9180	9180	9160	5
569	20240716	111100	1674797240	9200	9200	9200	9190	205
570	20240716	111000	1672911250	9190	9190	9190	9190	300
571	20240716	110900	1670154250	9190	9190	9190	9160	127
572	20240716	110800	1668987510	9200	9170	9200	9160	217
573	20240716	110700	1666997890	9200	9200	9200	9200	2
574	20240716	110600	1666979490	9200	9200	9200	9180	90
575	20240716	110500	1666151710	9190	9140	9190	9140	3873
576	20240716	110400	1630660360	9140	9140	9140	9130	279
577	20240716	110300	1628110520	9140	9130	9140	9130	707
578	20240716	110200	1621655600	9130	9130	9140	9130	210
579	20240716	110100	1619738250	9140	9140	9140	9130	156
580	20240716	110000	1618313540	9130	9130	9130	9130	514
581	20240716	105900	1613620720	9130	9130	9130	9130	8
582	20240716	105800	1613547680	9140	9140	9140	9140	3
583	20240716	105700	1613520260	9120	9120	9120	9120	15
584	20240716	105600	1613383460	9120	9120	9120	9120	0
585	20240716	105500	1613383460	9120	9120	9120	9120	76
586	20240716	105400	1612690340	9120	9120	9120	9120	219
587	20240716	105300	1610693060	9140	9120	9140	9120	612
588	20240716	105200	1605111580	9140	9140	9140	9120	783
589	20240716	105100	1597963400	9130	9140	9140	9130	148
590	20240716	105000	1596610810	9140	9120	9140	9120	1221
591	20240716	104900	1585453290	9120	9120	9120	9120	205
592	20240716	104800	1583583690	9120	9130	9130	9120	22
593	20240716	104700	1583382940	9120	9120	9120	9120	4
594	20240716	104600	1583346460	9150	9110	9170	9100	2805
595	20240716	104500	1557727540	9130	9090	9130	9090	1355
596	20240716	104400	1545400280	9090	9070	9090	9070	103
597	20240716	104300	1544465030	9090	9070	9090	9050	265
598	20240716	104200	1542063470	9070	9060	9070	9060	6
599	20240716	104100	1542009100	9070	9070	9090	9070	181
600	20240716	104000	1540367310	9090	9080	9090	9080	2
601	20240716	103900	1540349140	9080	9060	9080	9060	677
602	20240716	103800	1534213900	9060	9070	9070	9060	236
603	20240716	103700	1532075730	9070	9070	9070	9070	0
604	20240716	103600	1532075730	9070	9070	9070	9060	185
605	20240716	103500	1530397920	9080	9080	9080	9080	250
606	20240716	103400	1528127920	9080	9080	9080	9080	55
607	20240716	103300	1527628520	9070	9080	9080	9070	313
608	20240716	103200	1524786610	9070	9080	9080	9070	191
609	20240716	103100	1523053430	9070	9070	9070	9070	2
610	20240716	103000	1523035290	9070	9070	9070	9070	21
611	20240716	102900	1522844820	9070	9060	9070	9060	12
612	20240716	102800	1522736080	9080	9080	9080	9080	108
613	20240716	102700	1521755440	9080	9030	9080	9030	165
614	20240716	102600	1520262410	9040	9040	9040	9030	665
615	20240716	102500	1514257440	9030	9050	9050	9030	370
616	20240716	102400	1510913760	9040	9040	9050	9030	727
617	20240716	102300	1504346680	9050	9050	9050	9030	356
618	20240716	102200	1501125750	9050	9040	9050	9030	2494
619	20240716	102100	1478592520	9050	9060	9060	9050	1658
620	20240716	102000	1463574420	9060	9080	9080	9060	1253
621	20240716	101900	1452210400	9080	9060	9080	9060	66
622	20240716	101800	1451611780	9060	9070	9080	9060	361
623	20240716	101700	1448338100	9070	9070	9070	9040	266
624	20240716	101600	1445926490	9040	9050	9050	9040	110
625	20240716	101500	1444931890	9070	9040	9070	9040	32
626	20240716	101400	1444642270	9030	9050	9080	9030	4858
627	20240716	101300	1400737910	9060	9060	9060	9050	312
628	20240716	101200	1397913250	9070	9090	9090	9070	244
629	20240716	101100	1395697640	9090	9090	9090	9080	248
630	20240716	101000	1393443380	9100	9080	9120	9080	203
631	20240716	100900	1391595240	9080	9070	9080	9060	306
632	20240716	100800	1388818760	9050	9060	9080	9030	3438
633	20240716	100700	1357750880	9070	9070	9070	9050	2173
634	20240716	100600	1338067720	9080	9080	9100	9070	1581
635	20240716	100500	1323719510	9080	9090	9090	9080	490
636	20240716	100400	1319270140	9100	9090	9120	9090	120
637	20240716	100300	1318179250	9090	9100	9110	9080	2759
638	20240716	100200	1293094400	9110	9120	9130	9100	1779
639	20240716	100100	1276901570	9130	9130	9130	9100	3027
640	20240716	100000	1249317600	9110	9130	9140	9110	2905
641	20240716	095900	1222811420	9170	9160	9170	9140	2273
642	20240716	095800	1202021190	9180	9190	9190	9160	56
643	20240716	095700	1201508150	9190	9190	9190	9150	4451
644	20240716	095600	1160713310	9200	9190	9200	9180	466
645	20240716	095500	1156431990	9200	9220	9220	9180	146
646	20240716	095400	1155086300	9180	9190	9190	9180	240
647	20240716	095300	1152880850	9190	9200	9200	9190	2757
648	20240716	095200	1127543960	9200	9210	9210	9200	1200
649	20240716	095100	1116500800	9210	9210	9210	9210	19
650	20240716	095000	1116325810	9240	9240	9240	9240	10
651	20240716	094900	1116233410	9210	9220	9220	9210	191
652	20240716	094800	1114472400	9220	9210	9220	9210	68
653	20240716	094700	1113845640	9200	9220	9220	9200	2875
654	20240716	094600	1087370630	9220	9250	9250	9220	494
655	20240716	094500	1082804700	9210	9210	9240	9210	5399
656	20240716	094400	1033076340	9210	9210	9210	9210	336
657	20240716	094300	1029981780	9210	9210	9210	9210	6
658	20240716	094200	1029926520	9210	9210	9210	9210	219
659	20240716	094100	1027909530	9210	9220	9220	9210	537
660	20240716	094000	1022961990	9220	9220	9220	9220	506
661	20240716	093900	1018296670	9220	9210	9220	9190	3766
662	20240716	093800	983646030	9210	9220	9230	9210	1787
663	20240716	093700	967172720	9220	9240	9240	9220	353
664	20240716	093600	963914540	9220	9230	9250	9220	639
665	20240716	093500	958015900	9240	9250	9250	9240	554
666	20240716	093400	952895050	9250	9260	9260	9250	32
667	20240716	093300	952599030	9250	9250	9250	9250	1031
668	20240716	093200	943062280	9260	9260	9270	9250	1090
669	20240716	093100	932969100	9260	9250	9260	9240	1026
670	20240716	093000	923483400	9260	9290	9310	9260	3339
671	20240716	092900	892475760	9290	9320	9320	9290	460
672	20240716	092800	888198930	9320	9290	9320	9280	1118
673	20240716	092700	877808300	9280	9250	9280	9250	117
674	20240716	092600	876722990	9250	9280	9280	9250	52
675	20240716	092500	876240490	9290	9280	9290	9280	1000
676	20240716	092400	866952740	9290	9280	9290	9250	3228
677	20240716	092300	837085810	9280	9250	9280	9250	213
678	20240716	092200	835113640	9250	9190	9250	9190	1087
679	20240716	092100	825116050	9190	9190	9190	9190	13
680	20240716	092000	824996580	9190	9210	9210	9190	911
681	20240716	091900	816624270	9200	9200	9200	9190	1184
682	20240716	091800	805733830	9210	9210	9210	9190	521
683	20240716	091700	800941300	9210	9210	9230	9200	1776
684	20240716	091600	784596450	9230	9280	9280	9210	2642
685	20240716	091500	760239790	9220	9290	9290	9220	4379
686	20240716	091400	719750570	9280	9230	9280	9230	1976
687	20240716	091300	701467330	9230	9230	9250	9230	2369
688	20240716	091200	679601440	9230	9220	9250	9220	2449
689	20240716	091100	656985220	9220	9160	9220	9150	3667
690	20240716	091000	623363130	9160	9160	9180	9160	1636
691	20240716	090900	608375870	9150	9180	9230	9140	13959
692	20240716	090800	480486260	9180	9220	9260	9180	9611
693	20240716	090700	392073410	9220	9300	9300	9220	10212
694	20240716	090600	297553300	9260	9320	9320	9250	4030
695	20240716	090500	260238820	9290	9340	9340	9260	10253
696	20240716	090400	164892430	9330	9410	9410	9330	9253
697	20240716	090300	78068120	9410	9460	9460	9410	157
698	20240716	090200	76588250	9460	9420	9460	9400	1285
699	20240716	090100	64488280	9420	9400	9420	9350	2272
700	20240716	090000	43181180	9390	9380	9400	9360	4578