KissMeData/037070/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192300	1798991120	9860	9860	9860	9860	2309
3	20240715	192200	1798991120	9860	9860	9860	9860	0
4	20240715	192100	1798991120	9860	9860	9860	9860	0
5	20240715	192000	1798991120	9860	9860	9860	9860	0
6	20240715	191900	1798991120	9860	9860	9860	9860	0
7	20240715	191800	1798991120	9860	9860	9860	9860	0
8	20240715	191700	1798991120	9860	9860	9860	9860	0
9	20240715	191600	1798991120	9860	9860	9860	9860	0
10	20240715	191500	1798991120	9860	9860	9860	9860	0
11	20240715	191400	1798991120	9860	9860	9860	9860	0
12	20240715	191300	1798991120	9860	9860	9860	9860	0
13	20240715	191200	1798991120	9860	9860	9860	9860	0
14	20240715	191100	1798991120	9860	9860	9860	9860	0
15	20240715	191000	1798991120	9860	9860	9860	9860	0
16	20240715	190900	1798991120	9860	9860	9860	9860	0
17	20240715	190800	1798991120	9860	9860	9860	9860	0
18	20240715	190700	1798991120	9860	9860	9860	9860	0
19	20240715	190600	1798991120	9860	9860	9860	9860	0
20	20240715	190500	1798991120	9860	9860	9860	9860	0
21	20240715	190400	1798991120	9860	9860	9860	9860	0
22	20240715	190300	1798991120	9860	9860	9860	9860	0
23	20240715	190200	1798991120	9860	9860	9860	9860	0
24	20240715	190100	1798991120	9860	9860	9860	9860	0
25	20240715	190000	1798991120	9860	9860	9860	9860	0
26	20240715	185900	1798991120	9860	9860	9860	9860	0
27	20240715	185800	1798991120	9860	9860	9860	9860	0
28	20240715	185700	1798991120	9860	9860	9860	9860	0
29	20240715	185600	1798991120	9860	9860	9860	9860	0
30	20240715	185500	1798991120	9860	9860	9860	9860	0
31	20240715	185400	1798991120	9860	9860	9860	9860	0
32	20240715	185300	1798991120	9860	9860	9860	9860	2309
33	20240715	185200	1798991120	9860	9860	9860	9860	0
34	20240715	185100	1798991120	9860	9860	9860	9860	0
35	20240715	185000	1798991120	9860	9860	9860	9860	0
36	20240715	184900	1798991120	9860	9860	9860	9860	0
37	20240715	184800	1798991120	9860	9860	9860	9860	0
38	20240715	184700	1798991120	9860	9860	9860	9860	0
39	20240715	184600	1798991120	9860	9860	9860	9860	0
40	20240715	184500	1798991120	9860	9860	9860	9860	0
41	20240715	184400	1798991120	9860	9860	9860	9860	0
42	20240715	184300	1798991120	9860	9860	9860	9860	0
43	20240715	184200	1798991120	9860	9860	9860	9860	0
44	20240715	184100	1798991120	9860	9860	9860	9860	0
45	20240715	184000	1798991120	9860	9860	9860	9860	0
46	20240715	183900	1798991120	9860	9860	9860	9860	0
47	20240715	183800	1798991120	9860	9860	9860	9860	0
48	20240715	183700	1798991120	9860	9860	9860	9860	0
49	20240715	183600	1798991120	9860	9860	9860	9860	0
50	20240715	183500	1798991120	9860	9860	9860	9860	0
51	20240715	183400	1798991120	9860	9860	9860	9860	0
52	20240715	183300	1798991120	9860	9860	9860	9860	0
53	20240715	183200	1798991120	9860	9860	9860	9860	0
54	20240715	183100	1798991120	9860	9860	9860	9860	0
55	20240715	183000	1798991120	9860	9860	9860	9860	0
56	20240715	182900	1798991120	9860	9860	9860	9860	0
57	20240715	182800	1798991120	9860	9860	9860	9860	0
58	20240715	182700	1798991120	9860	9860	9860	9860	0
59	20240715	182600	1798991120	9860	9860	9860	9860	0
60	20240715	182500	1798991120	9860	9860	9860	9860	0
61	20240715	182400	1798991120	9860	9860	9860	9860	0
62	20240715	182300	1798991120	9860	9860	9860	9860	2309
63	20240715	182200	1798991120	9860	9860	9860	9860	0
64	20240715	182100	1798991120	9860	9860	9860	9860	0
65	20240715	182000	1798991120	9860	9860	9860	9860	0
66	20240715	181900	1798991120	9860	9860	9860	9860	0
67	20240715	181800	1798991120	9860	9860	9860	9860	0
68	20240715	181700	1798991120	9860	9860	9860	9860	0
69	20240715	181600	1798991120	9860	9860	9860	9860	0
70	20240715	181500	1798991120	9860	9860	9860	9860	0
71	20240715	181400	1798991120	9860	9860	9860	9860	0
72	20240715	181300	1798991120	9860	9860	9860	9860	0
73	20240715	181200	1798991120	9860	9860	9860	9860	0
74	20240715	181100	1798991120	9860	9860	9860	9860	0
75	20240715	181000	1798991120	9860	9860	9860	9860	0
76	20240715	180900	1798991120	9860	9860	9860	9860	0
77	20240715	180800	1798991120	9860	9860	9860	9860	0
78	20240715	180700	1798991120	9860	9860	9860	9860	0
79	20240715	180600	1798991120	9860	9860	9860	9860	0
80	20240715	180500	1798991120	9860	9860	9860	9860	0
81	20240715	180400	1798991120	9860	9860	9860	9860	0
82	20240715	180300	1798991120	9860	9860	9860	9860	0
83	20240715	180200	1798991120	9860	9860	9860	9860	0
84	20240715	180100	1798991120	9860	9860	9860	9860	0
85	20240715	180000	1798991120	9860	9860	9860	9860	0
86	20240715	175900	1798991120	9860	9860	9860	9860	0
87	20240715	175800	1798991120	9860	9860	9860	9860	0
88	20240715	175700	1798991120	9860	9860	9860	9860	0
89	20240715	175600	1798991120	9860	9860	9860	9860	0
90	20240715	175500	1798991120	9860	9860	9860	9860	0
91	20240715	175400	1798991120	9860	9860	9860	9860	0
92	20240715	175300	1798991120	9860	9860	9860	9860	2309
93	20240715	175200	1798991120	9860	9860	9860	9860	0
94	20240715	175100	1798991120	9860	9860	9860	9860	0
95	20240715	175000	1798991120	9860	9860	9860	9860	0
96	20240715	174900	1798991120	9860	9860	9860	9860	0
97	20240715	174800	1798991120	9860	9860	9860	9860	0
98	20240715	174700	1798991120	9860	9860	9860	9860	0
99	20240715	174600	1798991120	9860	9860	9860	9860	0
100	20240715	174500	1798991120	9860	9860	9860	9860	0
101	20240715	174400	1798991120	9860	9860	9860	9860	0
102	20240715	174300	1798991120	9860	9860	9860	9860	0
103	20240715	174200	1798991120	9860	9860	9860	9860	0
104	20240715	174100	1798991120	9860	9860	9860	9860	0
105	20240715	174000	1798991120	9860	9860	9860	9860	0
106	20240715	173900	1798991120	9860	9860	9860	9860	0
107	20240715	173800	1798991120	9860	9860	9860	9860	0
108	20240715	173700	1798991120	9860	9860	9860	9860	0
109	20240715	173600	1798991120	9860	9860	9860	9860	0
110	20240715	173500	1798991120	9860	9860	9860	9860	0
111	20240715	173400	1798991120	9860	9860	9860	9860	0
112	20240715	173300	1798991120	9860	9860	9860	9860	0
113	20240715	173200	1798991120	9860	9860	9860	9860	0
114	20240715	173100	1798991120	9860	9860	9860	9860	0
115	20240715	173000	1798991120	9860	9860	9860	9860	0
116	20240715	172900	1798991120	9860	9860	9860	9860	0
117	20240715	172800	1798991120	9860	9860	9860	9860	0
118	20240715	172700	1798991120	9860	9860	9860	9860	0
119	20240715	172600	1798991120	9860	9860	9860	9860	0
120	20240715	172500	1798991120	9860	9860	9860	9860	0
121	20240715	172400	1798991120	9860	9860	9860	9860	0
122	20240715	172300	1798991120	9860	9860	9860	9860	2309
123	20240715	172200	1798991120	9860	9860	9860	9860	0
124	20240715	172100	1798991120	9860	9860	9860	9860	0
125	20240715	172000	1798991120	9860	9860	9860	9860	0
126	20240715	171900	1798991120	9860	9860	9860	9860	0
127	20240715	171800	1798991120	9860	9860	9860	9860	0
128	20240715	171700	1798991120	9860	9860	9860	9860	0
129	20240715	171600	1798991120	9860	9860	9860	9860	0
130	20240715	171500	1798991120	9860	9860	9860	9860	0
131	20240715	171400	1798991120	9860	9860	9860	9860	0
132	20240715	171300	1798991120	9860	9860	9860	9860	0
133	20240715	171200	1798991120	9860	9860	9860	9860	0
134	20240715	171100	1798991120	9860	9860	9860	9860	0
135	20240715	171000	1798991120	9860	9860	9860	9860	0
136	20240715	170900	1798991120	9860	9860	9860	9860	0
137	20240715	170800	1798991120	9860	9860	9860	9860	0
138	20240715	170700	1798991120	9860	9860	9860	9860	0
139	20240715	170600	1798991120	9860	9860	9860	9860	0
140	20240715	170500	1798991120	9860	9860	9860	9860	0
141	20240715	170400	1798991120	9860	9860	9860	9860	0
142	20240715	170300	1798991120	9860	9860	9860	9860	0
143	20240715	170200	1798991120	9860	9860	9860	9860	0
144	20240715	170100	1798991120	9860	9860	9860	9860	0
145	20240715	170000	1798991120	9860	9860	9860	9860	0
146	20240715	165900	1798991120	9860	9860	9860	9860	0
147	20240715	165800	1798991120	9860	9860	9860	9860	0
148	20240715	165700	1798991120	9860	9860	9860	9860	0
149	20240715	165600	1798991120	9860	9860	9860	9860	0
150	20240715	165500	1798991120	9860	9860	9860	9860	0
151	20240715	165400	1798991120	9860	9860	9860	9860	0
152	20240715	165300	1798991120	9860	9860	9860	9860	2309
153	20240715	165200	1798991120	9860	9860	9860	9860	0
154	20240715	165100	1798991120	9860	9860	9860	9860	0
155	20240715	165000	1798991120	9860	9860	9860	9860	0
156	20240715	164900	1798991120	9860	9860	9860	9860	0
157	20240715	164800	1798991120	9860	9860	9860	9860	0
158	20240715	164700	1798991120	9860	9860	9860	9860	0
159	20240715	164600	1798991120	9860	9860	9860	9860	0
160	20240715	164500	1798991120	9860	9860	9860	9860	0
161	20240715	164400	1798991120	9860	9860	9860	9860	0
162	20240715	164300	1798991120	9860	9860	9860	9860	0
163	20240715	164200	1798991120	9860	9860	9860	9860	0
164	20240715	164100	1798991120	9860	9860	9860	9860	0
165	20240715	164000	1798991120	9860	9860	9860	9860	0
166	20240715	163900	1798991120	9860	9860	9860	9860	0
167	20240715	163800	1798991120	9860	9860	9860	9860	0
168	20240715	163700	1798991120	9860	9860	9860	9860	0
169	20240715	163600	1798991120	9860	9860	9860	9860	0
170	20240715	163500	1798991120	9860	9860	9860	9860	0
171	20240715	163400	1798991120	9860	9860	9860	9860	0
172	20240715	163300	1798991120	9860	9860	9860	9860	0
173	20240715	163200	1798991120	9860	9860	9860	9860	0
174	20240715	163100	1798991120	9860	9860	9860	9860	0
175	20240715	163000	1798991120	9860	9860	9860	9860	0
176	20240715	162900	1798991120	9860	9860	9860	9860	0
177	20240715	162800	1798991120	9860	9860	9860	9860	0
178	20240715	162700	1798991120	9860	9860	9860	9860	0
179	20240715	162600	1798991120	9860	9860	9860	9860	0
180	20240715	162500	1798991120	9860	9860	9860	9860	0
181	20240715	162400	1798991120	9860	9860	9860	9860	0
182	20240715	162300	1798991120	9860	9860	9860	9860	2309
183	20240715	162200	1798991120	9860	9860	9860	9860	0
184	20240715	162100	1798991120	9860	9860	9860	9860	0
185	20240715	162000	1798991120	9860	9860	9860	9860	0
186	20240715	161900	1798991120	9860	9860	9860	9860	0
187	20240715	161800	1798991120	9860	9860	9860	9860	0
188	20240715	161700	1798991120	9860	9860	9860	9860	0
189	20240715	161600	1798991120	9860	9860	9860	9860	0
190	20240715	161500	1798991120	9860	9860	9860	9860	0
191	20240715	161400	1798991120	9860	9860	9860	9860	0
192	20240715	161300	1798991120	9860	9860	9860	9860	0
193	20240715	161200	1798991120	9860	9860	9860	9860	0
194	20240715	161100	1798991120	9860	9860	9860	9860	0
195	20240715	161000	1798991120	9860	9860	9860	9860	0
196	20240715	160900	1798991120	9860	9860	9860	9860	0
197	20240715	160800	1798991120	9860	9860	9860	9860	0
198	20240715	160700	1798991120	9860	9860	9860	9860	0
199	20240715	160600	1798991120	9860	9860	9860	9860	0
200	20240715	160500	1798991120	9860	9860	9860	9860	0
201	20240715	160400	1798991120	9860	9860	9860	9860	0
202	20240715	160300	1798991120	9860	9860	9860	9860	0
203	20240715	160200	1798991120	9860	9860	9860	9860	0
204	20240715	160100	1798991120	9860	9860	9860	9860	0
205	20240715	160000	1798991120	9860	9860	9860	9860	0
206	20240715	155900	1798991120	9860	9860	9860	9860	0
207	20240715	155800	1798991120	9860	9860	9860	9860	0
208	20240715	155700	1798991120	9860	9860	9860	9860	0
209	20240715	155600	1798991120	9860	9860	9860	9860	0
210	20240715	155500	1798991120	9860	9860	9860	9860	0
211	20240715	155400	1798991120	9860	9860	9860	9860	0
212	20240715	155300	1798991120	9860	9860	9860	9860	2309
213	20240715	155200	1798991120	9860	9860	9860	9860	0
214	20240715	155100	1798991120	9860	9860	9860	9860	0
215	20240715	155000	1798991120	9860	9860	9860	9860	0
216	20240715	154900	1798991120	9860	9860	9860	9860	0
217	20240715	154800	1798991120	9860	9860	9860	9860	0
218	20240715	154700	1798991120	9860	9860	9860	9860	0
219	20240715	154600	1798991120	9860	9860	9860	9860	0
220	20240715	154500	1798991120	9860	9860	9860	9860	0
221	20240715	154400	1798991120	9860	9860	9860	9860	0
222	20240715	154300	1798991120	9860	9860	9860	9860	0
223	20240715	154200	1798991120	9860	9860	9860	9860	0
224	20240715	154100	1798991120	9860	9860	9860	9860	0
225	20240715	154000	1798991120	9860	9860	9860	9860	0
226	20240715	153900	1798991120	9860	9860	9860	9860	0
227	20240715	153800	1798991120	9860	9860	9860	9860	0
228	20240715	153700	1798991120	9860	9860	9860	9860	0
229	20240715	153600	1798991120	9860	9860	9860	9860	0
230	20240715	153500	1798991120	9860	9860	9860	9860	0
231	20240715	153400	1798991120	9860	9860	9860	9860	0
232	20240715	153300	1798991120	9860	9860	9860	9860	0
233	20240715	153200	1798991120	9860	9860	9860	9860	0
234	20240715	153100	1798991120	9860	9860	9860	9860	0
235	20240715	153000	1798991120	9860	9860	9860	9860	2309
236	20240715	152900	1776224380	9860	9860	9860	9860	0
237	20240715	152800	1776224380	9860	9860	9860	9860	0
238	20240715	152700	1776224380	9860	9860	9860	9860	0
239	20240715	152600	1776224380	9860	9860	9860	9860	0
240	20240715	152500	1776224380	9860	9860	9860	9860	0
241	20240715	152400	1776224380	9860	9860	9860	9860	0
242	20240715	152300	1776224380	9860	9860	9860	9860	0
243	20240715	152200	1776224380	9860	9860	9860	9860	0
244	20240715	152100	1776224380	9860	9860	9860	9860	0
245	20240715	152000	1776224380	9860	9860	9860	9860	0
246	20240715	151900	1776224380	9860	9830	9880	9830	718
247	20240715	151800	1769150060	9860	9840	9860	9820	2178
248	20240715	151700	1747739440	9840	9860	9860	9840	723
249	20240715	151600	1740623500	9860	9850	9860	9850	48
250	20240715	151500	1740150440	9850	9860	9860	9850	180
251	20240715	151400	1738377200	9860	9860	9860	9860	3
252	20240715	151300	1738347620	9860	9870	9870	9860	144
253	20240715	151200	1736927540	9880	9840	9880	9840	358
254	20240715	151100	1733394310	9840	9870	9870	9840	342
255	20240715	151000	1730025700	9870	9870	9870	9870	87
256	20240715	150900	1729167010	9880	9880	9880	9880	107
257	20240715	150800	1728109850	9870	9870	9870	9870	1
258	20240715	150700	1728099980	9870	9880	9880	9870	717
259	20240715	150600	1721021770	9880	9890	9890	9880	487
260	20240715	150500	1716210190	9890	9890	9890	9890	24
261	20240715	150400	1715972830	9890	9890	9890	9890	0
262	20240715	150300	1715972830	9890	9890	9900	9890	62
263	20240715	150200	1715359570	9880	9880	9880	9880	302
264	20240715	150100	1712375810	9890	9890	9890	9890	46
265	20240715	150000	1711920870	9890	9890	9890	9890	3
266	20240715	145900	1711891200	9900	9900	9900	9900	21
267	20240715	145800	1711683300	9900	9890	9900	9890	70
268	20240715	145700	1710990500	9900	9900	9900	9880	113
269	20240715	145600	1709872860	9900	9900	9900	9880	113
270	20240715	145500	1708754180	9900	9890	9900	9890	97
271	20240715	145400	1707794830	9890	9890	9890	9890	304
272	20240715	145300	1704788270	9890	9890	9890	9890	42
273	20240715	145200	1704372890	9890	9890	9890	9890	4
274	20240715	145100	1704333330	9880	9890	9900	9880	404
275	20240715	145000	1700338180	9890	9890	9890	9890	1232
276	20240715	144900	1688153700	9880	9880	9880	9880	322
277	20240715	144800	1684972340	9880	9860	9880	9860	256
278	20240715	144700	1682447620	9840	9840	9840	9840	150
279	20240715	144600	1680971620	9840	9860	9870	9840	1001
280	20240715	144500	1671121290	9840	9860	9860	9840	923
281	20240715	144400	1662033340	9860	9880	9880	9860	308
282	20240715	144300	1658992630	9880	9880	9880	9880	96
283	20240715	144200	1658044150	9890	9890	9890	9890	30
284	20240715	144100	1657747450	9880	9880	9880	9880	411
285	20240715	144000	1653686770	9880	9880	9880	9880	311
286	20240715	143900	1650614090	9880	9880	9880	9880	521
287	20240715	143800	1645466610	9880	9880	9880	9880	43
288	20240715	143700	1645041770	9870	9880	9880	9870	480
289	20240715	143600	1640303170	9880	9860	9880	9860	339
290	20240715	143500	1636958150	9860	9850	9860	9850	67
291	20240715	143400	1636297960	9850	9850	9850	9850	24
292	20240715	143300	1636061560	9840	9840	9840	9840	12
293	20240715	143200	1635943480	9830	9830	9830	9830	10
294	20240715	143100	1635845180	9830	9840	9840	9830	748
295	20240715	143000	1628492130	9830	9860	9860	9830	115
296	20240715	142900	1627359370	9850	9850	9850	9850	0
297	20240715	142800	1627359370	9850	9850	9850	9830	237
298	20240715	142700	1625028330	9850	9850	9870	9850	22
299	20240715	142600	1624811610	9870	9870	9870	9870	0
300	20240715	142500	1624811610	9870	9820	9870	9820	229
301	20240715	142400	1622556000	9820	9830	9830	9820	673
302	20240715	142300	1615946410	9820	9820	9820	9820	0
303	20240715	142200	1615946410	9820	9840	9840	9820	453
304	20240715	142100	1611495550	9850	9850	9850	9850	19
305	20240715	142000	1611308400	9850	9850	9850	9850	5
306	20240715	141900	1611259150	9850	9850	9850	9850	0
307	20240715	141800	1611259150	9850	9850	9850	9850	0
308	20240715	141700	1611259150	9850	9830	9850	9830	78
309	20240715	141600	1610492390	9840	9840	9840	9830	190
310	20240715	141500	1608624260	9840	9840	9850	9830	65
311	20240715	141400	1607985000	9850	9850	9850	9850	1
312	20240715	141300	1607975150	9870	9850	9870	9850	3
313	20240715	141200	1607945580	9850	9850	9870	9850	3
314	20240715	141100	1607916010	9830	9840	9840	9830	209
315	20240715	141000	1605861350	9830	9890	9890	9830	1564
316	20240715	140900	1590449490	9890	9900	9900	9880	53
317	20240715	140800	1589925310	9900	9880	9900	9880	808
318	20240715	140700	1581927180	9870	9870	9870	9870	1
319	20240715	140600	1581917310	9880	9870	9890	9870	271
320	20240715	140500	1579238530	9870	9870	9870	9870	21
321	20240715	140400	1579031260	9870	9870	9870	9870	13
322	20240715	140300	1578902950	9890	9880	9900	9860	929
323	20240715	140200	1569715510	9860	9850	9860	9850	75
324	20240715	140100	1568976710	9850	9830	9850	9830	37
325	20240715	140000	1568612430	9830	9830	9830	9830	250
326	20240715	135900	1566154930	9830	9810	9830	9810	430
327	20240715	135800	1561932420	9820	9820	9830	9820	555
328	20240715	135700	1556477740	9820	9810	9820	9800	136
329	20240715	135600	1555144410	9820	9820	9820	9820	111
330	20240715	135500	1554054390	9820	9810	9820	9790	1516
331	20240715	135400	1539188920	9820	9820	9820	9820	370
332	20240715	135300	1535555520	9820	9840	9840	9820	1667
333	20240715	135200	1519169570	9850	9850	9850	9850	19
334	20240715	135100	1518982420	9840	9880	9880	9840	2661
335	20240715	135000	1492784690	9890	9880	9890	9880	153
336	20240715	134900	1491272830	9870	9870	9870	9870	80
337	20240715	134800	1490483230	9890	9880	9890	9880	3
338	20240715	134700	1490453570	9860	9880	9890	9860	324
339	20240715	134600	1487258350	9880	9870	9890	9860	866
340	20240715	134500	1478716670	9870	9880	9880	9870	350
341	20240715	134400	1475261970	9890	9890	9890	9890	0
342	20240715	134300	1475261970	9890	9890	9890	9860	89
343	20240715	134200	1474383360	9890	9880	9890	9880	64
344	20240715	134100	1473750800	9880	9880	9880	9880	108
345	20240715	134000	1472683760	9880	9870	9880	9870	25
346	20240715	133900	1472436810	9880	9880	9880	9880	10
347	20240715	133800	1472338010	9880	9880	9880	9870	46
348	20240715	133700	1471883720	9860	9880	9880	9860	970
349	20240715	133600	1462312790	9880	9880	9890	9880	23
350	20240715	133500	1462085530	9890	9890	9890	9890	26
351	20240715	133400	1461828390	9890	9890	9890	9890	13
352	20240715	133300	1461699820	9880	9880	9880	9880	23
353	20240715	133200	1461472580	9880	9880	9880	9880	10
354	20240715	133100	1461373780	9880	9880	9880	9880	24
355	20240715	133000	1461136660	9880	9880	9880	9880	419
356	20240715	132900	1456996940	9880	9890	9890	9880	114
357	20240715	132800	1455870380	9880	9900	9900	9880	301
358	20240715	132700	1452896480	9890	9900	9900	9890	34
359	20240715	132600	1452560000	9890	9890	9890	9890	4
360	20240715	132500	1452520440	9900	9900	9900	9900	30
361	20240715	132400	1452223440	9900	9900	9900	9900	11
362	20240715	132300	1452114540	9890	9890	9890	9890	31
363	20240715	132200	1451807950	9890	9890	9890	9890	0
364	20240715	132100	1451807950	9890	9890	9900	9890	26
365	20240715	132000	1451550620	9890	9890	9890	9890	39
366	20240715	131900	1451164910	9890	9890	9900	9890	185
367	20240715	131800	1449335060	9890	9890	9890	9890	14
368	20240715	131700	1449196600	9900	9900	9900	9900	23
369	20240715	131600	1448968900	9900	9900	9900	9900	0
370	20240715	131500	1448968900	9900	9890	9900	9890	113
371	20240715	131400	1447851100	9900	9900	9900	9900	128
372	20240715	131300	1446583900	9900	9900	9910	9890	41
373	20240715	131200	1446178090	9920	9920	9920	9920	0
374	20240715	131100	1446178090	9920	9910	9920	9910	661
375	20240715	131000	1439627570	9910	9910	9910	9910	0
376	20240715	130900	1439627570	9910	9890	9910	9890	130
377	20240715	130800	1438339740	9910	9900	9910	9880	661
378	20240715	130700	1431796540	9900	9900	9900	9900	1
379	20240715	130600	1431786640	9900	9890	9900	9890	113
380	20240715	130500	1430668050	9890	9890	9890	9890	180
381	20240715	130400	1428887850	9890	9890	9890	9890	493
382	20240715	130300	1424012080	9890	9890	9890	9890	2
383	20240715	130200	1423992300	9880	9880	9890	9870	397
384	20240715	130100	1420069640	9870	9870	9870	9870	12
385	20240715	130000	1419951200	9870	9870	9880	9870	186
386	20240715	125900	1418115100	9870	9860	9870	9860	66
387	20240715	125800	1417464320	9880	9880	9880	9850	658
388	20240715	125700	1410975150	9880	9860	9880	9860	490
389	20240715	125600	1406134980	9860	9860	9860	9860	23
390	20240715	125500	1405908200	9870	9870	9870	9870	240
391	20240715	125400	1403539400	9870	9860	9870	9860	224
392	20240715	125300	1401330750	9860	9860	9860	9860	0
393	20240715	125200	1401330750	9860	9840	9860	9840	81
394	20240715	125100	1400532150	9860	9840	9860	9840	10
395	20240715	125000	1400433660	9860	9850	9860	9830	323
396	20240715	124900	1397255160	9840	9850	9850	9840	11
397	20240715	124800	1397146910	9850	9850	9850	9850	20
398	20240715	124700	1396949910	9840	9840	9840	9840	125
399	20240715	124600	1395719910	9850	9850	9850	9850	27
400	20240715	124500	1395453960	9850	9850	9850	9850	5
401	20240715	124400	1395404710	9850	9850	9850	9840	336
402	20240715	124300	1392097350	9850	9850	9850	9850	33
403	20240715	124200	1391772300	9840	9840	9840	9840	0
404	20240715	124100	1391772300	9840	9850	9850	9840	30
405	20240715	124000	1391476900	9850	9850	9850	9850	50
406	20240715	123900	1390984400	9850	9850	9850	9850	74
407	20240715	123800	1390255500	9840	9840	9840	9840	33
408	20240715	123700	1389930780	9840	9840	9840	9840	19
409	20240715	123600	1389743820	9850	9840	9860	9840	20
410	20240715	123500	1389546830	9850	9830	9850	9820	480
411	20240715	123400	1384828460	9820	9820	9820	9820	250
412	20240715	123300	1382373460	9820	9820	9820	9820	112
413	20240715	123200	1381273620	9820	9820	9820	9820	1
414	20240715	123100	1381263800	9820	9820	9820	9820	124
415	20240715	123000	1380046120	9820	9820	9820	9820	20
416	20240715	122900	1379849720	9820	9810	9820	9810	152
417	20240715	122800	1378358330	9820	9830	9830	9820	243
418	20240715	122700	1375971970	9830	9830	9830	9830	11
419	20240715	122600	1375863840	9830	9830	9830	9820	86
420	20240715	122500	1375018660	9830	9830	9830	9830	41
421	20240715	122400	1374615630	9830	9830	9830	9830	67
422	20240715	122300	1373957020	9840	9840	9840	9840	22
423	20240715	122200	1373740540	9830	9840	9840	9830	120
424	20240715	122100	1372560740	9840	9850	9850	9830	1203
425	20240715	122000	1360722740	9840	9840	9850	9830	93
426	20240715	121900	1359807660	9840	9840	9850	9840	1287
427	20240715	121800	1347143570	9840	9800	9850	9800	530
428	20240715	121700	1341938740	9800	9770	9800	9770	110
429	20240715	121600	1340860850	9780	9740	9780	9730	750
430	20240715	121500	1333541320	9730	9770	9780	9730	4045
431	20240715	121400	1294121650	9770	9780	9780	9770	7
432	20240715	121300	1294053240	9780	9780	9780	9780	13
433	20240715	121200	1293926100	9760	9800	9800	9760	2192
434	20240715	121100	1272518390	9800	9800	9800	9800	2
435	20240715	121000	1272498790	9800	9800	9800	9800	35
436	20240715	120900	1272155790	9800	9800	9800	9800	0
437	20240715	120800	1272155790	9800	9800	9800	9800	156
438	20240715	120700	1270626990	9800	9790	9800	9790	204
439	20240715	120600	1268628360	9770	9770	9770	9770	0
440	20240715	120500	1268628360	9770	9780	9780	9770	118
441	20240715	120400	1267474640	9780	9770	9780	9770	161
442	20240715	120300	1265901630	9790	9780	9790	9780	20
443	20240715	120200	1265705880	9790	9790	9790	9770	32
444	20240715	120100	1265392670	9780	9780	9780	9780	0
445	20240715	120000	1265392670	9780	9790	9790	9780	99
446	20240715	115900	1264423510	9790	9780	9790	9780	4
447	20240715	115800	1264384360	9790	9790	9790	9790	36
448	20240715	115700	1264031920	9790	9780	9790	9780	31
449	20240715	115600	1263728480	9790	9790	9790	9760	1334
450	20240715	115500	1250690710	9790	9790	9790	9780	203
451	20240715	115400	1248703360	9790	9780	9790	9780	568
452	20240715	115300	1243148140	9790	9790	9790	9780	36
453	20240715	115200	1242795800	9790	9800	9800	9790	288
454	20240715	115100	1239974310	9810	9800	9810	9800	30
455	20240715	115000	1239680060	9810	9810	9810	9810	2
456	20240715	114900	1239660440	9810	9810	9810	9810	19
457	20240715	114800	1239474050	9800	9800	9800	9800	0
458	20240715	114700	1239474050	9800	9800	9810	9800	1810
459	20240715	114600	1221735520	9810	9810	9810	9810	42
460	20240715	114500	1221323500	9810	9810	9810	9810	22
461	20240715	114400	1221107680	9810	9810	9810	9810	0
462	20240715	114300	1221107680	9810	9810	9810	9810	21
463	20240715	114200	1220901670	9810	9800	9810	9800	195
464	20240715	114100	1218989660	9810	9800	9810	9800	31
465	20240715	114000	1218685560	9800	9800	9800	9800	300
466	20240715	113900	1215745560	9810	9810	9810	9810	40
467	20240715	113800	1215353160	9800	9800	9810	9800	10
468	20240715	113700	1215255140	9810	9810	9810	9810	2
469	20240715	113600	1215235520	9810	9810	9810	9810	15
470	20240715	113500	1215088370	9810	9790	9810	9790	186
471	20240715	113400	1213267220	9790	9790	9790	9790	0
472	20240715	113300	1213267220	9790	9820	9820	9790	276
473	20240715	113200	1210564150	9820	9810	9840	9810	7
474	20240715	113100	1210495380	9820	9830	9830	9790	3018
475	20240715	113000	1180923020	9810	9840	9850	9810	2033
476	20240715	112900	1160938820	9850	9850	9850	9840	191
477	20240715	112800	1159058460	9850	9850	9850	9850	0
478	20240715	112700	1159058460	9850	9860	9860	9850	69
479	20240715	112600	1158378580	9850	9850	9860	9850	349
480	20240715	112500	1154940740	9850	9850	9850	9850	25
481	20240715	112400	1154694490	9850	9870	9870	9850	548
482	20240715	112300	1149294320	9870	9870	9870	9870	154
483	20240715	112200	1147774340	9870	9860	9870	9860	537
484	20240715	112100	1142479490	9860	9860	9860	9860	0
485	20240715	112000	1142479490	9860	9860	9860	9860	19
486	20240715	111900	1142292150	9850	9850	9850	9850	0
487	20240715	111800	1142292150	9850	9860	9860	9850	24
488	20240715	111700	1142055530	9840	9840	9840	9840	0
489	20240715	111600	1142055530	9840	9850	9850	9840	192
490	20240715	111500	1140166240	9850	9850	9850	9850	11
491	20240715	111400	1140057890	9860	9850	9860	9850	25
492	20240715	111300	1139811410	9850	9860	9860	9850	28
493	20240715	111200	1139535510	9840	9840	9850	9840	94
494	20240715	111100	1138610320	9840	9850	9850	9840	311
495	20240715	111000	1135549260	9850	9850	9860	9850	276
496	20240715	110900	1132830430	9860	9860	9860	9860	20
497	20240715	110800	1132633230	9860	9850	9860	9850	121
498	20240715	110700	1131441170	9860	9860	9860	9860	2
499	20240715	110600	1131421450	9860	9860	9860	9850	40
500	20240715	110500	1131027060	9860	9860	9860	9860	1
501	20240715	110400	1131017200	9860	9860	9860	9850	119
502	20240715	110300	1129844670	9860	9860	9860	9860	13
503	20240715	110200	1129716490	9860	9860	9860	9860	46
504	20240715	110100	1129262930	9860	9870	9870	9860	37
505	20240715	110000	1128897890	9870	9870	9870	9870	130
506	20240715	105900	1127614790	9870	9870	9870	9870	22
507	20240715	105800	1127397650	9880	9870	9880	9870	20
508	20240715	105700	1127200240	9880	9860	9880	9860	104
509	20240715	105600	1126172750	9880	9870	9880	9850	1168
510	20240715	105500	1114666020	9870	9860	9870	9860	18
511	20240715	105400	1114488370	9850	9870	9870	9850	1272
512	20240715	105300	1101956930	9870	9880	9880	9870	59
513	20240715	105200	1101374260	9880	9880	9880	9880	10
514	20240715	105100	1101275460	9880	9860	9900	9860	2506
515	20240715	105000	1076486250	9860	9860	9860	9860	184
516	20240715	104900	1074672010	9860	9860	9860	9860	19
517	20240715	104800	1074484670	9850	9850	9850	9850	0
518	20240715	104700	1074484670	9850	9850	9860	9850	446
519	20240715	104600	1070091270	9860	9860	9860	9850	23
520	20240715	104500	1069864690	9860	9850	9870	9840	117
521	20240715	104400	1068711090	9850	9830	9860	9830	141
522	20240715	104300	1067324890	9830	9850	9860	9830	307
523	20240715	104200	1064302390	9850	9840	9860	9840	111
524	20240715	104100	1063208090	9860	9820	9860	9820	508
525	20240715	104000	1058204710	9820	9820	9830	9820	30
526	20240715	103900	1057910100	9830	9820	9830	9810	1058
527	20240715	103800	1047528670	9830	9820	9830	9820	147
528	20240715	103700	1046084520	9820	9820	9820	9810	705
529	20240715	103600	1039163220	9810	9810	9810	9810	11
530	20240715	103500	1039055310	9800	9800	9820	9800	146
531	20240715	103400	1037624260	9800	9830	9840	9800	2062
532	20240715	103300	1017404140	9830	9810	9830	9800	477
533	20240715	103200	1012724530	9820	9810	9820	9800	292
534	20240715	103100	1009859880	9810	9810	9810	9810	356
535	20240715	103000	1006367520	9810	9790	9810	9790	2559
536	20240715	102900	981289860	9800	9780	9800	9770	1719
537	20240715	102800	964453450	9780	9740	9780	9740	3850
538	20240715	102700	926892150	9740	9770	9780	9710	3730
539	20240715	102600	890621800	9770	9770	9780	9730	4783
540	20240715	102500	844008290	9770	9770	9770	9750	2035
541	20240715	102400	824146120	9770	9820	9820	9760	8566
542	20240715	102300	740264390	9830	9850	9850	9820	3283
543	20240715	102200	707994850	9850	9850	9850	9850	353
544	20240715	102100	704517800	9850	9860	9870	9850	53
545	20240715	102000	703995260	9860	9870	9870	9860	130
546	20240715	101900	702712360	9870	9870	9870	9870	0
547	20240715	101800	702712360	9870	9850	9870	9850	2407
548	20240715	101700	679003290	9850	9850	9850	9850	4079
549	20240715	101600	638825140	9850	9880	9880	9850	1563
550	20240715	101500	623413230	9880	9880	9890	9880	172
551	20240715	101400	621713730	9880	9880	9880	9880	0
552	20240715	101300	621713730	9880	9890	9890	9870	110
553	20240715	101200	620626910	9890	9870	9890	9870	74
554	20240715	101100	619896510	9870	9880	9890	9870	23
555	20240715	101000	619669370	9860	9870	9890	9860	2387
556	20240715	100900	596127670	9870	9870	9870	9870	38
557	20240715	100800	595752610	9870	9870	9880	9870	649
558	20240715	100700	589346380	9890	9900	9900	9870	46
559	20240715	100600	588891890	9900	9880	9900	9870	178
560	20240715	100500	587133830	9890	9890	9890	9880	84
561	20240715	100400	586303160	9870	9900	9900	9870	14
562	20240715	100300	586164590	9870	9880	9880	9870	34
563	20240715	100200	585828760	9880	9910	9910	9870	969
564	20240715	100100	576246740	9900	9900	9900	9900	154
565	20240715	100000	574722140	9900	9910	9910	9900	4
566	20240715	095900	574682510	9910	9900	9910	9900	114
567	20240715	095800	573553880	9900	9900	9900	9900	5
568	20240715	095700	573504380	9900	9900	9900	9900	13
569	20240715	095600	573375680	9910	9910	9910	9910	0
570	20240715	095500	573375680	9910	9900	9910	9880	68
571	20240715	095400	572703670	9900	9890	9910	9870	128
572	20240715	095300	571438490	9910	9890	9910	9890	373
573	20240715	095200	567742100	9900	9870	9910	9870	249
574	20240715	095100	565282440	9880	9870	9880	9870	118
575	20240715	095000	564116660	9860	9860	9870	9860	834
576	20240715	094900	555892280	9860	9870	9880	9860	1712
577	20240715	094800	539008750	9880	9880	9880	9860	608
578	20240715	094700	533010030	9870	9870	9870	9870	573
579	20240715	094600	527354520	9880	9880	9880	9870	370
580	20240715	094500	523702450	9880	9880	9880	9870	165
581	20240715	094400	522072910	9880	9870	9880	9860	339
582	20240715	094300	518728420	9910	9920	9920	9870	985
583	20240715	094200	508990540	9910	9920	9920	9910	25
584	20240715	094100	508742780	9920	9900	9920	9900	560
585	20240715	094000	503197680	9890	9880	9890	9880	12
586	20240715	093900	503079100	9880	9880	9890	9880	151
587	20240715	093800	501585860	9890	9880	9890	9870	48
588	20240715	093700	501111910	9890	9870	9890	9870	884
589	20240715	093600	492385090	9860	9880	9900	9860	656
590	20240715	093500	485905850	9850	9880	9890	9850	6369
591	20240715	093400	423083250	9880	9890	9900	9870	764
592	20240715	093300	415538070	9900	9900	9900	9880	361
593	20240715	093200	411969820	9900	9900	9900	9880	718
594	20240715	093100	404869410	9900	9920	9920	9900	1722
595	20240715	093000	387813980	9920	9910	9920	9910	24
596	20240715	092900	387575990	9920	9920	9920	9910	1197
597	20240715	092800	375713170	9910	9920	9920	9910	659
598	20240715	092700	369178940	9910	9910	9920	9910	323
599	20240715	092600	365978000	9920	9910	9930	9900	1079
600	20240715	092500	355294320	9920	9910	9930	9910	305
601	20240715	092400	352268920	9900	9880	9900	9870	1590
602	20240715	092300	336566970	9880	9890	9910	9860	836
603	20240715	092200	328306360	9860	9900	9930	9860	3860
604	20240715	092100	290209140	9930	9880	9930	9870	973
605	20240715	092000	280594170	9850	9940	9950	9850	10454
606	20240715	091900	177162590	9950	10000	10000	9940	3427
607	20240715	091800	142975310	10000	10010	10010	10000	1036
608	20240715	091700	132613950	10010	10010	10010	10010	406
609	20240715	091600	128549890	10010	10010	10020	10010	120
610	20240715	091500	127348680	10010	10030	10030	10010	656
611	20240715	091400	120777190	10020	10020	10020	10020	102
612	20240715	091300	119755150	10040	10040	10040	10040	22
613	20240715	091200	119534270	10060	10070	10070	10060	276
614	20240715	091100	116757210	10070	10040	10070	10040	76
615	20240715	091000	115993390	10050	10040	10050	10000	1864
616	20240715	090900	97328750	10050	10050	10050	10040	20
617	20240715	090800	97127930	10040	10100	10100	10040	399
618	20240715	090700	93118970	10100	10100	10100	10100	219
619	20240715	090600	90907070	10100	10100	10100	10100	101
620	20240715	090500	89886970	10100	10040	10100	10040	417
621	20240715	090400	85699270	10040	10040	10050	10040	707
622	20240715	090300	78598980	10100	10100	10100	10100	1
623	20240715	090200	78588880	10100	10100	10100	10010	1284
624	20240715	090100	65685670	10100	10010	10140	10010	920
625	20240715	090000	56449490	10010	10080	10080	10000	5629