KissMeData/090350/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200600	1402903500	9990	9990	9990	9990	5215
3	20240715	200500	1402903500	9990	9990	9990	9990	0
4	20240715	200400	1402903500	9990	9990	9990	9990	0
5	20240715	200300	1402903500	9990	9990	9990	9990	0
6	20240715	200200	1402903500	9990	9990	9990	9990	0
7	20240715	200100	1402903500	9990	9990	9990	9990	0
8	20240715	200000	1402903500	9990	9990	9990	9990	0
9	20240715	195900	1402903500	9990	9990	9990	9990	0
10	20240715	195800	1402903500	9990	9990	9990	9990	0
11	20240715	195700	1402903500	9990	9990	9990	9990	0
12	20240715	195600	1402903500	9990	9990	9990	9990	0
13	20240715	195500	1402903500	9990	9990	9990	9990	0
14	20240715	195400	1402903500	9990	9990	9990	9990	0
15	20240715	195300	1402903500	9990	9990	9990	9990	0
16	20240715	195200	1402903500	9990	9990	9990	9990	0
17	20240715	195100	1402903500	9990	9990	9990	9990	0
18	20240715	195000	1402903500	9990	9990	9990	9990	0
19	20240715	194900	1402903500	9990	9990	9990	9990	0
20	20240715	194800	1402903500	9990	9990	9990	9990	0
21	20240715	194700	1402903500	9990	9990	9990	9990	0
22	20240715	194600	1402903500	9990	9990	9990	9990	0
23	20240715	194500	1402903500	9990	9990	9990	9990	0
24	20240715	194400	1402903500	9990	9990	9990	9990	0
25	20240715	194300	1402903500	9990	9990	9990	9990	0
26	20240715	194200	1402903500	9990	9990	9990	9990	0
27	20240715	194100	1402903500	9990	9990	9990	9990	0
28	20240715	194000	1402903500	9990	9990	9990	9990	0
29	20240715	193900	1402903500	9990	9990	9990	9990	0
30	20240715	193800	1402903500	9990	9990	9990	9990	0
31	20240715	193700	1402903500	9990	9990	9990	9990	0
32	20240715	193600	1402903500	9990	9990	9990	9990	5215
33	20240715	193500	1402903500	9990	9990	9990	9990	0
34	20240715	193400	1402903500	9990	9990	9990	9990	0
35	20240715	193300	1402903500	9990	9990	9990	9990	0
36	20240715	193200	1402903500	9990	9990	9990	9990	0
37	20240715	193100	1402903500	9990	9990	9990	9990	0
38	20240715	193000	1402903500	9990	9990	9990	9990	0
39	20240715	192900	1402903500	9990	9990	9990	9990	0
40	20240715	192800	1402903500	9990	9990	9990	9990	0
41	20240715	192700	1402903500	9990	9990	9990	9990	0
42	20240715	192600	1402903500	9990	9990	9990	9990	0
43	20240715	192500	1402903500	9990	9990	9990	9990	0
44	20240715	192400	1402903500	9990	9990	9990	9990	0
45	20240715	192300	1402903500	9990	9990	9990	9990	0
46	20240715	192200	1402903500	9990	9990	9990	9990	0
47	20240715	192100	1402903500	9990	9990	9990	9990	0
48	20240715	192000	1402903500	9990	9990	9990	9990	0
49	20240715	191900	1402903500	9990	9990	9990	9990	0
50	20240715	191800	1402903500	9990	9990	9990	9990	0
51	20240715	191700	1402903500	9990	9990	9990	9990	0
52	20240715	191600	1402903500	9990	9990	9990	9990	0
53	20240715	191500	1402903500	9990	9990	9990	9990	0
54	20240715	191400	1402903500	9990	9990	9990	9990	0
55	20240715	191300	1402903500	9990	9990	9990	9990	0
56	20240715	191200	1402903500	9990	9990	9990	9990	0
57	20240715	191100	1402903500	9990	9990	9990	9990	0
58	20240715	191000	1402903500	9990	9990	9990	9990	0
59	20240715	190900	1402903500	9990	9990	9990	9990	0
60	20240715	190800	1402903500	9990	9990	9990	9990	0
61	20240715	190700	1402903500	9990	9990	9990	9990	0
62	20240715	190600	1402903500	9990	9990	9990	9990	5215
63	20240715	190500	1402903500	9990	9990	9990	9990	0
64	20240715	190400	1402903500	9990	9990	9990	9990	0
65	20240715	190300	1402903500	9990	9990	9990	9990	0
66	20240715	190200	1402903500	9990	9990	9990	9990	0
67	20240715	190100	1402903500	9990	9990	9990	9990	0
68	20240715	190000	1402903500	9990	9990	9990	9990	0
69	20240715	185900	1402903500	9990	9990	9990	9990	0
70	20240715	185800	1402903500	9990	9990	9990	9990	0
71	20240715	185700	1402903500	9990	9990	9990	9990	0
72	20240715	185600	1402903500	9990	9990	9990	9990	0
73	20240715	185500	1402903500	9990	9990	9990	9990	0
74	20240715	185400	1402903500	9990	9990	9990	9990	0
75	20240715	185300	1402903500	9990	9990	9990	9990	0
76	20240715	185200	1402903500	9990	9990	9990	9990	0
77	20240715	185100	1402903500	9990	9990	9990	9990	0
78	20240715	185000	1402903500	9990	9990	9990	9990	0
79	20240715	184900	1402903500	9990	9990	9990	9990	0
80	20240715	184800	1402903500	9990	9990	9990	9990	0
81	20240715	184700	1402903500	9990	9990	9990	9990	0
82	20240715	184600	1402903500	9990	9990	9990	9990	0
83	20240715	184500	1402903500	9990	9990	9990	9990	0
84	20240715	184400	1402903500	9990	9990	9990	9990	0
85	20240715	184300	1402903500	9990	9990	9990	9990	0
86	20240715	184200	1402903500	9990	9990	9990	9990	0
87	20240715	184100	1402903500	9990	9990	9990	9990	0
88	20240715	184000	1402903500	9990	9990	9990	9990	0
89	20240715	183900	1402903500	9990	9990	9990	9990	0
90	20240715	183800	1402903500	9990	9990	9990	9990	0
91	20240715	183700	1402903500	9990	9990	9990	9990	0
92	20240715	183600	1402903500	9990	9990	9990	9990	5215
93	20240715	183500	1402903500	9990	9990	9990	9990	0
94	20240715	183400	1402903500	9990	9990	9990	9990	0
95	20240715	183300	1402903500	9990	9990	9990	9990	0
96	20240715	183200	1402903500	9990	9990	9990	9990	0
97	20240715	183100	1402903500	9990	9990	9990	9990	0
98	20240715	183000	1402903500	9990	9990	9990	9990	0
99	20240715	182900	1402903500	9990	9990	9990	9990	0
100	20240715	182800	1402903500	9990	9990	9990	9990	0
101	20240715	182700	1402903500	9990	9990	9990	9990	0
102	20240715	182600	1402903500	9990	9990	9990	9990	0
103	20240715	182500	1402903500	9990	9990	9990	9990	0
104	20240715	182400	1402903500	9990	9990	9990	9990	0
105	20240715	182300	1402903500	9990	9990	9990	9990	0
106	20240715	182200	1402903500	9990	9990	9990	9990	0
107	20240715	182100	1402903500	9990	9990	9990	9990	0
108	20240715	182000	1402903500	9990	9990	9990	9990	0
109	20240715	181900	1402903500	9990	9990	9990	9990	0
110	20240715	181800	1402903500	9990	9990	9990	9990	0
111	20240715	181700	1402903500	9990	9990	9990	9990	0
112	20240715	181600	1402903500	9990	9990	9990	9990	0
113	20240715	181500	1402903500	9990	9990	9990	9990	0
114	20240715	181400	1402903500	9990	9990	9990	9990	0
115	20240715	181300	1402903500	9990	9990	9990	9990	0
116	20240715	181200	1402903500	9990	9990	9990	9990	0
117	20240715	181100	1402903500	9990	9990	9990	9990	0
118	20240715	181000	1402903500	9990	9990	9990	9990	0
119	20240715	180900	1402903500	9990	9990	9990	9990	0
120	20240715	180800	1402903500	9990	9990	9990	9990	0
121	20240715	180700	1402903500	9990	9990	9990	9990	0
122	20240715	180600	1402903500	9990	9990	9990	9990	5215
123	20240715	180500	1402903500	9990	9990	9990	9990	0
124	20240715	180400	1402903500	9990	9990	9990	9990	0
125	20240715	180300	1402903500	9990	9990	9990	9990	0
126	20240715	180200	1402903500	9990	9990	9990	9990	0
127	20240715	180100	1402903500	9990	9990	9990	9990	0
128	20240715	180000	1402903500	9990	9990	9990	9990	0
129	20240715	175900	1402903500	9990	9990	9990	9990	0
130	20240715	175800	1402903500	9990	9990	9990	9990	0
131	20240715	175700	1402903500	9990	9990	9990	9990	0
132	20240715	175600	1402903500	9990	9990	9990	9990	0
133	20240715	175500	1402903500	9990	9990	9990	9990	0
134	20240715	175400	1402903500	9990	9990	9990	9990	0
135	20240715	175300	1402903500	9990	9990	9990	9990	0
136	20240715	175200	1402903500	9990	9990	9990	9990	0
137	20240715	175100	1402903500	9990	9990	9990	9990	0
138	20240715	175000	1402903500	9990	9990	9990	9990	0
139	20240715	174900	1402903500	9990	9990	9990	9990	0
140	20240715	174800	1402903500	9990	9990	9990	9990	0
141	20240715	174700	1402903500	9990	9990	9990	9990	0
142	20240715	174600	1402903500	9990	9990	9990	9990	0
143	20240715	174500	1402903500	9990	9990	9990	9990	0
144	20240715	174400	1402903500	9990	9990	9990	9990	0
145	20240715	174300	1402903500	9990	9990	9990	9990	0
146	20240715	174200	1402903500	9990	9990	9990	9990	0
147	20240715	174100	1402903500	9990	9990	9990	9990	0
148	20240715	174000	1402903500	9990	9990	9990	9990	0
149	20240715	173900	1402903500	9990	9990	9990	9990	0
150	20240715	173800	1402903500	9990	9990	9990	9990	0
151	20240715	173700	1402903500	9990	9990	9990	9990	0
152	20240715	173600	1402903500	9990	9990	9990	9990	5215
153	20240715	173500	1402903500	9990	9990	9990	9990	0
154	20240715	173400	1402903500	9990	9990	9990	9990	0
155	20240715	173300	1402903500	9990	9990	9990	9990	0
156	20240715	173200	1402903500	9990	9990	9990	9990	0
157	20240715	173100	1402903500	9990	9990	9990	9990	0
158	20240715	173000	1402903500	9990	9990	9990	9990	0
159	20240715	172900	1402903500	9990	9990	9990	9990	0
160	20240715	172800	1402903500	9990	9990	9990	9990	0
161	20240715	172700	1402903500	9990	9990	9990	9990	0
162	20240715	172600	1402903500	9990	9990	9990	9990	0
163	20240715	172500	1402903500	9990	9990	9990	9990	0
164	20240715	172400	1402903500	9990	9990	9990	9990	0
165	20240715	172300	1402903500	9990	9990	9990	9990	0
166	20240715	172200	1402903500	9990	9990	9990	9990	0
167	20240715	172100	1402903500	9990	9990	9990	9990	0
168	20240715	172000	1402903500	9990	9990	9990	9990	0
169	20240715	171900	1402903500	9990	9990	9990	9990	0
170	20240715	171800	1402903500	9990	9990	9990	9990	0
171	20240715	171700	1402903500	9990	9990	9990	9990	0
172	20240715	171600	1402903500	9990	9990	9990	9990	0
173	20240715	171500	1402903500	9990	9990	9990	9990	0
174	20240715	171400	1402903500	9990	9990	9990	9990	0
175	20240715	171300	1402903500	9990	9990	9990	9990	0
176	20240715	171200	1402903500	9990	9990	9990	9990	0
177	20240715	171100	1402903500	9990	9990	9990	9990	0
178	20240715	171000	1402903500	9990	9990	9990	9990	0
179	20240715	170900	1402903500	9990	9990	9990	9990	0
180	20240715	170800	1402903500	9990	9990	9990	9990	0
181	20240715	170700	1402903500	9990	9990	9990	9990	0
182	20240715	170600	1402903500	9990	9990	9990	9990	5215
183	20240715	170500	1402903500	9990	9990	9990	9990	0
184	20240715	170400	1402903500	9990	9990	9990	9990	0
185	20240715	170300	1402903500	9990	9990	9990	9990	0
186	20240715	170200	1402903500	9990	9990	9990	9990	0
187	20240715	170100	1402903500	9990	9990	9990	9990	0
188	20240715	170000	1402903500	9990	9990	9990	9990	0
189	20240715	165900	1402903500	9990	9990	9990	9990	0
190	20240715	165800	1402903500	9990	9990	9990	9990	0
191	20240715	165700	1402903500	9990	9990	9990	9990	0
192	20240715	165600	1402903500	9990	9990	9990	9990	0
193	20240715	165500	1402903500	9990	9990	9990	9990	0
194	20240715	165400	1402903500	9990	9990	9990	9990	0
195	20240715	165300	1402903500	9990	9990	9990	9990	0
196	20240715	165200	1402903500	9990	9990	9990	9990	0
197	20240715	165100	1402903500	9990	9990	9990	9990	0
198	20240715	165000	1402903500	9990	9990	9990	9990	0
199	20240715	164900	1402903500	9990	9990	9990	9990	0
200	20240715	164800	1402903500	9990	9990	9990	9990	0
201	20240715	164700	1402903500	9990	9990	9990	9990	0
202	20240715	164600	1402903500	9990	9990	9990	9990	0
203	20240715	164500	1402903500	9990	9990	9990	9990	0
204	20240715	164400	1402903500	9990	9990	9990	9990	0
205	20240715	164300	1402903500	9990	9990	9990	9990	0
206	20240715	164200	1402903500	9990	9990	9990	9990	0
207	20240715	164100	1402903500	9990	9990	9990	9990	0
208	20240715	164000	1402903500	9990	9990	9990	9990	0
209	20240715	163900	1402903500	9990	9990	9990	9990	0
210	20240715	163800	1402903500	9990	9990	9990	9990	0
211	20240715	163700	1402903500	9990	9990	9990	9990	0
212	20240715	163600	1402903500	9990	9990	9990	9990	5215
213	20240715	163500	1402903500	9990	9990	9990	9990	0
214	20240715	163400	1402903500	9990	9990	9990	9990	0
215	20240715	163300	1402903500	9990	9990	9990	9990	0
216	20240715	163200	1402903500	9990	9990	9990	9990	0
217	20240715	163100	1402903500	9990	9990	9990	9990	0
218	20240715	163000	1402903500	9990	9990	9990	9990	0
219	20240715	162900	1402903500	9990	9990	9990	9990	0
220	20240715	162800	1402903500	9990	9990	9990	9990	0
221	20240715	162700	1402903500	9990	9990	9990	9990	0
222	20240715	162600	1402903500	9990	9990	9990	9990	0
223	20240715	162500	1402903500	9990	9990	9990	9990	0
224	20240715	162400	1402903500	9990	9990	9990	9990	0
225	20240715	162300	1402903500	9990	9990	9990	9990	0
226	20240715	162200	1402903500	9990	9990	9990	9990	0
227	20240715	162100	1402903500	9990	9990	9990	9990	0
228	20240715	162000	1402903500	9990	9990	9990	9990	0
229	20240715	161900	1402903500	9990	9990	9990	9990	0
230	20240715	161800	1402903500	9990	9990	9990	9990	0
231	20240715	161700	1402903500	9990	9990	9990	9990	0
232	20240715	161600	1402903500	9990	9990	9990	9990	0
233	20240715	161500	1402903500	9990	9990	9990	9990	0
234	20240715	161400	1402903500	9990	9990	9990	9990	0
235	20240715	161300	1402903500	9990	9990	9990	9990	0
236	20240715	161200	1402903500	9990	9990	9990	9990	0
237	20240715	161100	1402903500	9990	9990	9990	9990	0
238	20240715	161000	1402903500	9990	9990	9990	9990	0
239	20240715	160900	1402903500	9990	9990	9990	9990	0
240	20240715	160800	1402903500	9990	9990	9990	9990	0
241	20240715	160700	1402903500	9990	9990	9990	9990	0
242	20240715	160600	1402903500	9990	9990	9990	9990	5215
243	20240715	160500	1402903500	9990	9990	9990	9990	0
244	20240715	160400	1402903500	9990	9990	9990	9990	0
245	20240715	160300	1402903500	9990	9990	9990	9990	0
246	20240715	160200	1402903500	9990	9990	9990	9990	0
247	20240715	160100	1402903500	9990	9990	9990	9990	0
248	20240715	160000	1402903500	9990	9990	9990	9990	0
249	20240715	155900	1402903500	9990	9990	9990	9990	0
250	20240715	155800	1402903500	9990	9990	9990	9990	0
251	20240715	155700	1402903500	9990	9990	9990	9990	0
252	20240715	155600	1402903500	9990	9990	9990	9990	0
253	20240715	155500	1402903500	9990	9990	9990	9990	0
254	20240715	155400	1402903500	9990	9990	9990	9990	0
255	20240715	155300	1402903500	9990	9990	9990	9990	0
256	20240715	155200	1402903500	9990	9990	9990	9990	0
257	20240715	155100	1402903500	9990	9990	9990	9990	0
258	20240715	155000	1402903500	9990	9990	9990	9990	0
259	20240715	154900	1402903500	9990	9990	9990	9990	0
260	20240715	154800	1402903500	9990	9990	9990	9990	0
261	20240715	154700	1402903500	9990	9990	9990	9990	0
262	20240715	154600	1402903500	9990	9990	9990	9990	0
263	20240715	154500	1402903500	9990	9990	9990	9990	0
264	20240715	154400	1402903500	9990	9990	9990	9990	0
265	20240715	154300	1402903500	9990	9990	9990	9990	0
266	20240715	154200	1402903500	9990	9990	9990	9990	0
267	20240715	154100	1402903500	9990	9990	9990	9990	0
268	20240715	154000	1402903500	9990	9990	9990	9990	0
269	20240715	153900	1402903500	9990	9990	9990	9990	0
270	20240715	153800	1402903500	9990	9990	9990	9990	0
271	20240715	153700	1402903500	9990	9990	9990	9990	0
272	20240715	153600	1402903500	9990	9990	9990	9990	5215
273	20240715	153500	1402903500	9990	9990	9990	9990	0
274	20240715	153400	1402903500	9990	9990	9990	9990	0
275	20240715	153300	1402903500	9990	9990	9990	9990	0
276	20240715	153200	1402903500	9990	9990	9990	9990	0
277	20240715	153100	1402903500	9990	9990	9990	9990	0
278	20240715	153000	1402903500	9990	9990	9990	9990	5215
279	20240715	152900	1350805650	9970	9970	9970	9970	0
280	20240715	152800	1350805650	9970	9970	9970	9970	0
281	20240715	152700	1350805650	9970	9970	9970	9970	0
282	20240715	152600	1350805650	9970	9970	9970	9970	0
283	20240715	152500	1350805650	9970	9970	9970	9970	0
284	20240715	152400	1350805650	9970	9970	9970	9970	0
285	20240715	152300	1350805650	9970	9970	9970	9970	0
286	20240715	152200	1350805650	9970	9970	9970	9970	0
287	20240715	152100	1350805650	9970	9970	9970	9970	0
288	20240715	152000	1350805650	9970	9970	9970	9970	0
289	20240715	151900	1350805650	9970	9970	9970	9960	468
290	20240715	151800	1346142260	9970	9970	9980	9970	20
291	20240715	151700	1345942760	9980	9960	9980	9960	105
292	20240715	151600	1344896810	9960	9970	9970	9960	187
293	20240715	151500	1343032950	9970	9970	9980	9970	140
294	20240715	151400	1341636850	9970	9960	9970	9960	556
295	20240715	151300	1336094530	9970	9970	9970	9970	1
296	20240715	151200	1336084560	9970	9970	9970	9970	150
297	20240715	151100	1334589060	9970	9950	9970	9950	282
298	20240715	151000	1331777540	9970	9960	9970	9960	260
299	20240715	150900	1329186340	9960	9970	9970	9960	102
300	20240715	150800	1328170400	9970	9970	9970	9970	0
301	20240715	150700	1328170400	9970	9960	9970	9960	55
302	20240715	150600	1327622410	9960	9950	9960	9950	115
303	20240715	150500	1326478150	9970	9960	9970	9950	253
304	20240715	150400	1323960380	9960	9970	9970	9960	4
305	20240715	150300	1323920530	9960	9960	9960	9960	200
306	20240715	150200	1321928530	9970	9970	9970	9970	9
307	20240715	150100	1321838800	9970	9960	9970	9950	1341
308	20240715	150000	1308485130	9960	9960	9970	9960	9
309	20240715	145900	1308395480	9980	9980	9980	9980	0
310	20240715	145800	1308395480	9980	9980	9980	9980	0
311	20240715	145700	1308395480	9980	9980	9980	9980	1
312	20240715	145600	1308385500	9960	9960	9980	9960	223
313	20240715	145500	1306164400	9980	9980	9980	9980	0
314	20240715	145400	1306164400	9980	9980	9980	9980	0
315	20240715	145300	1306164400	9980	9970	9980	9960	1173
316	20240715	145200	1294473600	9980	9980	9980	9970	58
317	20240715	145100	1293895260	9980	9970	9980	9970	317
318	20240715	145000	1290733900	9980	9970	9980	9970	1138
319	20240715	144900	1279376960	9980	9970	9980	9970	1037
320	20240715	144800	1269027980	9970	9970	9970	9970	561
321	20240715	144700	1263434810	9970	9970	9970	9970	0
322	20240715	144600	1263434810	9970	9970	9970	9970	0
323	20240715	144500	1263434810	9970	9970	9970	9970	20
324	20240715	144400	1263235410	9970	9970	9970	9970	0
325	20240715	144300	1263235410	9970	9970	9970	9970	0
326	20240715	144200	1263235410	9970	9970	9970	9970	140
327	20240715	144100	1261839610	9970	9950	9970	9950	1581
328	20240715	144000	1246094160	9950	9950	9950	9950	0
329	20240715	143900	1246094160	9950	9940	9950	9940	175
330	20240715	143800	1244354650	9950	9950	9950	9950	100
331	20240715	143700	1243359650	9950	9950	9950	9950	1
332	20240715	143600	1243349700	9940	9950	9950	9940	1245
333	20240715	143500	1230970950	9950	9950	9960	9950	185
334	20240715	143400	1229129380	9950	9950	9950	9950	1603
335	20240715	143300	1213179530	9960	9940	9960	9940	315
336	20240715	143200	1210045290	9940	9940	9940	9940	1077
337	20240715	143100	1199339910	9950	9950	9950	9950	2
338	20240715	143000	1199320010	9950	9940	9950	9940	102
339	20240715	142900	1198306120	9950	9950	9950	9950	3
340	20240715	142800	1198276270	9960	9960	9960	9960	0
341	20240715	142700	1198276270	9960	9940	9960	9940	41
342	20240715	142600	1197868170	9940	9940	9960	9940	87
343	20240715	142500	1197003370	9960	9960	9960	9960	60
344	20240715	142400	1196405770	9960	9940	9960	9940	564
345	20240715	142300	1190799330	9960	9950	9960	9940	1001
346	20240715	142200	1180848370	9960	9960	9960	9940	672
347	20240715	142100	1174163120	9950	9950	9950	9950	50
348	20240715	142000	1173665620	9960	9960	9960	9950	808
349	20240715	141900	1165618070	9970	9970	9970	9970	100
350	20240715	141800	1164621070	9970	9970	9970	9970	101
351	20240715	141700	1163614100	9960	9950	9960	9950	1600
352	20240715	141600	1147680000	9950	9950	9950	9950	110
353	20240715	141500	1146585500	9950	9960	9960	9950	162
354	20240715	141400	1144972080	9960	9960	9960	9960	0
355	20240715	141300	1144972080	9960	9950	9960	9950	201
356	20240715	141200	1142972120	9960	9960	9960	9960	1
357	20240715	141100	1142962160	9940	9940	9940	9940	0
358	20240715	141000	1142962160	9940	9940	9940	9940	0
359	20240715	140900	1142962160	9940	9950	9960	9940	182
360	20240715	140800	1141150090	9950	9950	9950	9950	0
361	20240715	140700	1141150090	9950	9950	9950	9950	1
362	20240715	140600	1141140140	9940	9960	9960	9940	356
363	20240715	140500	1137601210	9960	9950	9960	9950	40
364	20240715	140400	1137203100	9950	9960	9960	9950	2
365	20240715	140300	1137183190	9960	9960	9960	9960	0
366	20240715	140200	1137183190	9960	9970	9970	9940	5
367	20240715	140100	1137133440	9960	9960	9960	9960	2
368	20240715	140000	1137113520	9970	9970	9970	9970	14
369	20240715	135900	1136973940	9970	9970	9970	9970	0
370	20240715	135800	1136973940	9970	9940	9970	9940	105
371	20240715	135700	1135928600	9960	9940	9960	9940	14
372	20240715	135600	1135789420	9970	9970	9970	9970	0
373	20240715	135500	1135789420	9970	9970	9970	9970	2
374	20240715	135400	1135769480	9970	9960	9970	9960	801
375	20240715	135300	1127784010	9970	9950	9970	9950	76
376	20240715	135200	1127026610	9950	9950	9950	9950	0
377	20240715	135100	1127026610	9950	9950	9950	9950	7
378	20240715	135000	1126956960	9950	9960	9960	9950	206
379	20240715	134900	1124907130	9960	9980	9980	9960	109
380	20240715	134800	1123821470	9960	9980	9980	9960	891
381	20240715	134700	1114944670	9980	9980	9980	9980	0
382	20240715	134600	1114944670	9980	9980	9980	9980	248
383	20240715	134500	1112469630	9990	9990	9990	9990	10
384	20240715	134400	1112369730	9990	9990	9990	9990	12
385	20240715	134300	1112249850	9990	9990	9990	9990	0
386	20240715	134200	1112249850	9990	9970	9990	9970	501
387	20240715	134100	1107253980	9990	9990	9990	9990	10
388	20240715	134000	1107154080	9990	9990	9990	9990	1
389	20240715	133900	1107144090	9970	9970	9970	9970	1
390	20240715	133800	1107134120	10000	9990	10000	9990	50
391	20240715	133700	1106634220	10000	9990	10000	9990	199
392	20240715	133600	1104644420	10000	9990	10000	9990	1101
393	20240715	133500	1093645420	9990	9990	9990	9970	102
394	20240715	133400	1092626460	9990	9990	9990	9990	1
395	20240715	133300	1092616470	9990	9990	9990	9990	61
396	20240715	133200	1092007080	9990	9990	9990	9990	88
397	20240715	133100	1091127960	9970	9970	9970	9970	200
398	20240715	133000	1089133960	10000	9990	10000	9990	439
399	20240715	132900	1084748340	9990	9990	9990	9990	37
400	20240715	132800	1084378710	9990	9980	9990	9960	1751
401	20240715	132700	1066895730	9970	9970	9970	9970	0
402	20240715	132600	1066895730	9970	9970	9970	9970	486
403	20240715	132500	1062050310	9970	9970	9970	9970	69
404	20240715	132400	1061362380	9970	9960	9970	9960	22
405	20240715	132300	1061143240	9970	9960	9970	9960	81
406	20240715	132200	1060336470	9950	9950	9950	9950	0
407	20240715	132100	1060336470	9950	9970	9970	9950	11
408	20240715	132000	1060226820	9970	9960	9970	9960	121
409	20240715	131900	1059020800	9960	9960	9960	9960	542
410	20240715	131800	1053622480	9960	9960	9960	9960	51
411	20240715	131700	1053114520	9960	9950	9960	9950	571
412	20240715	131600	1047431320	9940	9960	9960	9940	205
413	20240715	131500	1045392680	9960	9960	9960	9960	102
414	20240715	131400	1044376760	9970	9970	9970	9970	1
415	20240715	131300	1044366790	9940	9940	9940	9940	0
416	20240715	131200	1044366790	9940	9940	9940	9940	0
417	20240715	131100	1044366790	9940	9960	9970	9940	305
418	20240715	131000	1041329000	9970	9970	9970	9970	2
419	20240715	130900	1041309060	9970	9960	9970	9960	304
420	20240715	130800	1038281190	9960	9960	9960	9960	1
421	20240715	130700	1038271230	9960	9960	9960	9960	816
422	20240715	130600	1030143870	9960	9960	9960	9960	1434
423	20240715	130500	1015861230	9940	9940	9940	9940	55
424	20240715	130400	1015314530	9960	9960	9960	9960	1
425	20240715	130300	1015304570	9960	9960	9960	9960	0
426	20240715	130200	1015304570	9960	9960	9960	9960	345
427	20240715	130100	1011868370	9960	9950	9960	9950	12
428	20240715	130000	1011748950	9930	9930	9930	9930	1
429	20240715	125900	1011739020	9960	9960	9960	9960	0
430	20240715	125800	1011739020	9960	9930	9960	9930	22
431	20240715	125700	1011520470	9960	9960	9960	9960	0
432	20240715	125600	1011520470	9960	9960	9960	9960	20
433	20240715	125500	1011321270	9960	9930	9960	9930	3
434	20240715	125400	1011291450	9930	9930	9930	9930	0
435	20240715	125300	1011291450	9930	9930	9930	9930	100
436	20240715	125200	1010298450	9930	9930	9930	9930	0
437	20240715	125100	1010298450	9930	9940	9950	9930	302
438	20240715	125000	1007293630	9940	9950	9950	9940	2
439	20240715	124900	1007273740	9960	9960	9960	9960	12
440	20240715	124800	1007154220	9960	9960	9960	9960	3
441	20240715	124700	1007124340	9930	9930	9930	9930	2
442	20240715	124600	1007104480	9930	9940	9940	9930	333
443	20240715	124500	1003797730	9960	9960	9960	9960	2
444	20240715	124400	1003777810	9960	9960	9960	9960	1
445	20240715	124300	1003767850	9960	9960	9960	9960	0
446	20240715	124200	1003767850	9960	9960	9960	9960	2
447	20240715	124100	1003747930	9960	9960	9960	9960	115
448	20240715	124000	1002602530	9950	9930	9950	9930	809
449	20240715	123900	994559480	9940	9940	9940	9940	0
450	20240715	123800	994559480	9940	9940	9940	9940	5
451	20240715	123700	994509780	9940	9940	9940	9940	0
452	20240715	123600	994509780	9940	9920	9940	9920	409
453	20240715	123500	990451310	9920	9920	9920	9920	24
454	20240715	123400	990213230	9920	9920	9920	9920	0
455	20240715	123300	990213230	9920	9920	9920	9920	60
456	20240715	123200	989618030	9920	9920	9920	9920	0
457	20240715	123100	989618030	9920	9920	9920	9920	0
458	20240715	123000	989618030	9920	9940	9940	9920	32
459	20240715	122900	989299970	9940	9940	9940	9940	0
460	20240715	122800	989299970	9940	9940	9940	9940	0
461	20240715	122700	989299970	9940	9940	9940	9940	0
462	20240715	122600	989299970	9940	9930	9940	9920	747
463	20240715	122500	981888690	9940	9930	9940	9930	241
464	20240715	122400	979495550	9940	9940	9940	9940	40
465	20240715	122300	979097950	9950	9950	9950	9950	4
466	20240715	122200	979058150	9950	9940	9950	9940	54
467	20240715	122100	978521150	9950	9950	9950	9950	100
468	20240715	122000	977526150	9950	9950	9950	9950	100
469	20240715	121900	976531150	9930	9930	9930	9930	200
470	20240715	121800	974545150	9950	9950	9950	9950	5
471	20240715	121700	974495400	9950	9950	9950	9950	0
472	20240715	121600	974495400	9950	9960	9960	9950	976
473	20240715	121500	964784190	9950	9950	9960	9950	1047
474	20240715	121400	954366530	9950	9950	9950	9950	4
475	20240715	121300	954326730	9920	9920	9920	9920	0
476	20240715	121200	954326730	9920	9920	9920	9920	0
477	20240715	121100	954326730	9920	9920	9920	9920	0
478	20240715	121000	954326730	9920	9940	9940	9920	98
479	20240715	120900	953354390	9960	9960	9960	9960	0
480	20240715	120800	953354390	9960	9950	9960	9950	12
481	20240715	120700	953234960	9950	9960	9960	9950	5
482	20240715	120600	953185200	9950	9950	9950	9950	116
483	20240715	120500	952031000	9960	9960	9960	9960	0
484	20240715	120400	952031000	9960	9960	9960	9960	1
485	20240715	120300	952021040	9950	9950	9950	9950	249
486	20240715	120200	949543490	9950	9930	9950	9930	242
487	20240715	120100	947140400	9940	9940	9940	9940	127
488	20240715	120000	945878020	9930	9940	9940	9930	166
489	20240715	115900	944229630	9920	9920	9920	9920	600
490	20240715	115800	938277630	9920	9940	9940	9920	881
491	20240715	115700	929525720	9940	9940	9940	9940	48
492	20240715	115600	929048600	9950	9950	9950	9950	0
493	20240715	115500	929048600	9950	9950	9950	9950	5
494	20240715	115400	928998850	9950	9950	9950	9950	1
495	20240715	115300	928988900	9940	9940	9940	9940	73
496	20240715	115200	928263280	9950	9950	9950	9950	47
497	20240715	115100	927795630	9950	9950	9950	9950	137
498	20240715	115000	926432480	9960	9950	9960	9950	62
499	20240715	114900	925815520	9960	9960	9960	9960	0
500	20240715	114800	925815520	9960	9940	9960	9940	111
501	20240715	114700	924710750	9940	9940	9940	9930	135
502	20240715	114600	923369090	9930	9950	9950	9930	24
503	20240715	114500	923130530	9930	9940	9940	9930	260
504	20240715	114400	920547430	9950	9930	9950	9930	112
505	20240715	114300	919435170	9930	9940	9940	9930	199
506	20240715	114200	917457530	9950	9950	9950	9950	100
507	20240715	114100	916462530	9950	9950	9950	9950	30
508	20240715	114000	916164030	9950	9940	9950	9940	19
509	20240715	113900	915975100	9940	9940	9940	9940	3
510	20240715	113800	915945280	9950	9950	9950	9950	0
511	20240715	113700	915945280	9950	9950	9950	9950	7
512	20240715	113600	915875630	9950	9950	9950	9950	1
513	20240715	113500	915865680	9930	9950	9950	9930	240
514	20240715	113400	913482020	9950	9930	9950	9930	524
515	20240715	113300	908270620	9930	9930	9930	9930	326
516	20240715	113200	905033440	9930	9930	9930	9930	597
517	20240715	113100	899105230	9930	9950	9950	9930	630
518	20240715	113000	892847610	9960	9980	9980	9960	1520
519	20240715	112900	877690770	9980	9980	9980	9980	21
520	20240715	112800	877481190	9980	9970	9980	9960	438
521	20240715	112700	873114860	9960	9940	9960	9940	40
522	20240715	112600	872717240	9980	9990	9990	9940	1489
523	20240715	112500	857879100	9990	9980	10010	9920	3672
524	20240715	112400	821338700	9980	9980	10080	9950	12542
525	20240715	112300	695930090	9970	9900	9970	9900	22450
526	20240715	112200	472870260	9890	9890	9890	9890	468
527	20240715	112100	468241740	9880	9880	9880	9880	210
528	20240715	112000	466166940	9890	9890	9890	9890	8
529	20240715	111900	466087820	9880	9880	9880	9880	264
530	20240715	111800	463479500	9890	9890	9890	9890	0
531	20240715	111700	463479500	9890	9900	9900	9890	253
532	20240715	111600	460977310	9900	9900	9900	9900	30
533	20240715	111500	460680310	9910	9900	9910	9900	35
534	20240715	111400	460333760	9900	9900	9900	9900	85
535	20240715	111300	459492260	9910	9910	9910	9910	0
536	20240715	111200	459492260	9910	9910	9910	9910	15
537	20240715	111100	459343610	9900	9900	9900	9900	21
538	20240715	111000	459135710	9910	9910	9910	9910	0
539	20240715	110900	459135710	9910	9910	9910	9910	0
540	20240715	110800	459135710	9910	9910	9910	9890	9
541	20240715	110700	459046580	9890	9900	9900	9890	503
542	20240715	110600	454071900	9910	9910	9910	9910	0
543	20240715	110500	454071900	9910	9900	9910	9900	214
544	20240715	110400	451953160	9910	9910	9910	9910	0
545	20240715	110300	451953160	9910	9910	9910	9910	77
546	20240715	110200	451190090	9890	9890	9890	9890	5
547	20240715	110100	451140640	9910	9910	9910	9910	0
548	20240715	110000	451140640	9910	9910	9910	9910	27
549	20240715	105900	450873070	9910	9900	9910	9890	350
550	20240715	105800	447408660	9890	9880	9890	9870	897
551	20240715	105700	438543940	9890	9890	9890	9890	14
552	20240715	105600	438405480	9890	9890	9890	9890	0
553	20240715	105500	438405480	9890	9890	9900	9890	21
554	20240715	105400	438197740	9890	9890	9890	9890	0
555	20240715	105300	438197740	9890	9890	9890	9890	4
556	20240715	105200	438158180	9890	9900	9900	9890	15
557	20240715	105100	438009730	9900	9900	9900	9900	10
558	20240715	105000	437910730	9900	9900	9900	9900	0
559	20240715	104900	437910730	9900	9900	9900	9900	10
560	20240715	104800	437811730	9910	9910	9910	9910	50
561	20240715	104700	437316230	9900	9900	9900	9900	79
562	20240715	104600	436534130	9910	9900	9910	9900	75
563	20240715	104500	435791180	9900	9900	9900	9900	4
564	20240715	104400	435751580	9900	9920	9920	9900	228
565	20240715	104300	433494360	9920	9920	9920	9920	5
566	20240715	104200	433444760	9920	9920	9930	9920	180
567	20240715	104100	431658560	9930	9920	9930	9920	472
568	20240715	104000	426976250	9920	9910	9930	9880	401
569	20240715	103900	422998490	9920	9900	9920	9900	4441
570	20240715	103800	378970470	9900	9900	9900	9900	597
571	20240715	103700	373060170	9900	9870	9900	9870	76
572	20240715	103600	372309120	9900	9870	9900	9870	203
573	20240715	103500	370305480	9900	9870	9900	9870	243
574	20240715	103400	367900680	9900	9870	9900	9870	3352
575	20240715	103300	334763640	9850	9850	9850	9850	1
576	20240715	103200	334753790	9870	9870	9870	9870	0
577	20240715	103100	334753790	9870	9870	9870	9870	50
578	20240715	103000	334260290	9860	9860	9860	9860	622
579	20240715	102900	328127370	9860	9860	9860	9860	1
580	20240715	102800	328117510	9860	9860	9860	9860	0
581	20240715	102700	328117510	9860	9860	9860	9860	0
582	20240715	102600	328117510	9860	9850	9860	9850	327
583	20240715	102500	324894090	9850	9850	9850	9850	1
584	20240715	102400	324884240	9830	9840	9840	9830	200
585	20240715	102300	322917250	9860	9860	9860	9860	0
586	20240715	102200	322917250	9860	9850	9860	9850	602
587	20240715	102100	316987530	9860	9870	9870	9860	104
588	20240715	102000	315962050	9870	9860	9870	9860	100
589	20240715	101900	314975330	9860	9860	9860	9860	20
590	20240715	101800	314778130	9860	9860	9860	9860	100
591	20240715	101700	313792130	9870	9870	9870	9870	0
592	20240715	101600	313792130	9870	9870	9870	9870	34
593	20240715	101500	313456550	9880	9880	9880	9880	0
594	20240715	101400	313456550	9880	9880	9880	9880	0
595	20240715	101300	313456550	9880	9880	9880	9880	221
596	20240715	101200	311273070	9880	9870	9880	9870	636
597	20240715	101100	304995290	9830	9830	9830	9830	235
598	20240715	101000	302685240	9830	9830	9830	9830	535
599	20240715	100900	297426190	9870	9830	9870	9830	3
600	20240715	100800	297396660	9870	9870	9870	9870	0
601	20240715	100700	297396660	9870	9870	9870	9870	0
602	20240715	100600	297396660	9870	9870	9870	9870	0
603	20240715	100500	297396660	9870	9870	9870	9870	100
604	20240715	100400	296409660	9870	9870	9870	9870	1
605	20240715	100300	296399790	9880	9880	9880	9880	0
606	20240715	100200	296399790	9880	9900	9900	9880	3043
607	20240715	100100	266334930	9890	9890	9900	9890	24
608	20240715	100000	266097560	9900	9890	9900	9880	180
609	20240715	095900	264316120	9900	9900	9900	9900	780
610	20240715	095800	256594120	9900	9900	9910	9900	683
611	20240715	095700	249830410	9900	9900	9910	9900	2391
612	20240715	095600	226152110	9890	9830	9890	9830	2031
613	20240715	095500	206084740	9870	9870	9870	9870	2532
614	20240715	095400	181093900	9870	9860	9870	9860	468
615	20240715	095300	176476880	9870	9870	9870	9870	0
616	20240715	095200	176476880	9870	9850	9870	9850	4284
617	20240715	095100	134199770	9850	9850	9850	9850	4
618	20240715	095000	134160370	9850	9830	9850	9810	3003
619	20240715	094900	104582550	9830	9830	9830	9830	1
620	20240715	094800	104572720	9810	9810	9810	9810	193
621	20240715	094700	102679390	9810	9810	9840	9810	12
622	20240715	094600	102561640	9850	9850	9850	9850	0
623	20240715	094500	102561640	9850	9850	9850	9850	0
624	20240715	094400	102561640	9850	9850	9850	9850	2
625	20240715	094300	102541940	9850	9760	9850	9760	8
626	20240715	094200	102463410	9760	9800	9800	9760	498
627	20240715	094100	97593580	9860	9860	9860	9860	0
628	20240715	094000	97593580	9860	9860	9860	9860	2
629	20240715	093900	97573860	9870	9870	9870	9870	0
630	20240715	093800	97573860	9870	9830	9870	9820	364
631	20240715	093700	93998720	9830	9850	9870	9830	111
632	20240715	093600	92907270	9870	9850	9870	9850	202
633	20240715	093500	90913550	9820	9820	9820	9820	352
634	20240715	093400	87456910	9820	9820	9820	9820	0
635	20240715	093300	87456910	9820	9820	9820	9820	0
636	20240715	093200	87456910	9820	9820	9820	9820	1
637	20240715	093100	87447090	9820	9820	9820	9820	0
638	20240715	093000	87447090	9820	9820	9820	9820	0
639	20240715	092900	87447090	9820	9810	9820	9810	2492
640	20240715	092800	62980850	9810	9800	9810	9800	515
641	20240715	092700	57929700	9800	9800	9800	9800	1000
642	20240715	092600	48129700	9800	9800	9800	9800	1
643	20240715	092500	48119900	9800	9790	9800	9790	101
644	20240715	092400	47130110	9800	9800	9800	9800	0
645	20240715	092300	47130110	9800	9800	9800	9800	0
646	20240715	092200	47130110	9800	9780	9800	9780	125
647	20240715	092100	45907490	9770	9760	9770	9760	280
648	20240715	092000	43172080	9760	9760	9760	9760	1
649	20240715	091900	43162320	9760	9760	9760	9760	660
650	20240715	091800	36720720	9770	9770	9770	9770	1
651	20240715	091700	36710950	9760	9760	9760	9760	0
652	20240715	091600	36710950	9760	9760	9760	9760	0
653	20240715	091500	36710950	9760	9770	9770	9760	37
654	20240715	091400	36349760	9770	9770	9770	9770	21
655	20240715	091300	36144590	9770	9770	9770	9770	400
656	20240715	091200	32236590	9780	9780	9780	9780	97
657	20240715	091100	31287930	9780	9780	9780	9780	1
658	20240715	091000	31278150	9770	9780	9780	9770	333
659	20240715	090900	28024730	9780	9780	9780	9780	50
660	20240715	090800	27535730	9780	9790	9790	9780	1023
661	20240715	090700	17528840	9790	9790	9790	9790	351
662	20240715	090600	14092550	9820	9820	9820	9820	0
663	20240715	090500	14092550	9820	9820	9820	9820	0
664	20240715	090400	14092550	9820	9820	9820	9820	1
665	20240715	090300	14082730	9820	9790	9860	9780	1012
666	20240715	090200	4182590	9880	9900	9900	9790	264
667	20240715	090100	1576170	9910	9780	9910	9780	31
668	20240715	090000	1271130	9780	9780	9780	9750	130