KissMeData/161000/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203500	4519128610	12420	12420	12420	12420	3948
3	20240715	203400	4519128610	12420	12420	12420	12420	0
4	20240715	203300	4519128610	12420	12420	12420	12420	0
5	20240715	203200	4519128610	12420	12420	12420	12420	0
6	20240715	203100	4519128610	12420	12420	12420	12420	0
7	20240715	203000	4519128610	12420	12420	12420	12420	0
8	20240715	202900	4519128610	12420	12420	12420	12420	0
9	20240715	202800	4519128610	12420	12420	12420	12420	0
10	20240715	202700	4519128610	12420	12420	12420	12420	0
11	20240715	202600	4519128610	12420	12420	12420	12420	0
12	20240715	202500	4519128610	12420	12420	12420	12420	0
13	20240715	202400	4519128610	12420	12420	12420	12420	0
14	20240715	202300	4519128610	12420	12420	12420	12420	0
15	20240715	202200	4519128610	12420	12420	12420	12420	0
16	20240715	202100	4519128610	12420	12420	12420	12420	0
17	20240715	202000	4519128610	12420	12420	12420	12420	0
18	20240715	201900	4519128610	12420	12420	12420	12420	0
19	20240715	201800	4519128610	12420	12420	12420	12420	0
20	20240715	201700	4519128610	12420	12420	12420	12420	0
21	20240715	201600	4519128610	12420	12420	12420	12420	0
22	20240715	201500	4519128610	12420	12420	12420	12420	0
23	20240715	201400	4519128610	12420	12420	12420	12420	0
24	20240715	201300	4519128610	12420	12420	12420	12420	0
25	20240715	201200	4519128610	12420	12420	12420	12420	0
26	20240715	201100	4519128610	12420	12420	12420	12420	0
27	20240715	201000	4519128610	12420	12420	12420	12420	0
28	20240715	200900	4519128610	12420	12420	12420	12420	0
29	20240715	200800	4519128610	12420	12420	12420	12420	0
30	20240715	200700	4519128610	12420	12420	12420	12420	0
31	20240715	200600	4519128610	12420	12420	12420	12420	0
32	20240715	200500	4519128610	12420	12420	12420	12420	3948
33	20240715	200400	4519128610	12420	12420	12420	12420	0
34	20240715	200300	4519128610	12420	12420	12420	12420	0
35	20240715	200200	4519128610	12420	12420	12420	12420	0
36	20240715	200100	4519128610	12420	12420	12420	12420	0
37	20240715	200000	4519128610	12420	12420	12420	12420	0
38	20240715	195900	4519128610	12420	12420	12420	12420	0
39	20240715	195800	4519128610	12420	12420	12420	12420	0
40	20240715	195700	4519128610	12420	12420	12420	12420	0
41	20240715	195600	4519128610	12420	12420	12420	12420	0
42	20240715	195500	4519128610	12420	12420	12420	12420	0
43	20240715	195400	4519128610	12420	12420	12420	12420	0
44	20240715	195300	4519128610	12420	12420	12420	12420	0
45	20240715	195200	4519128610	12420	12420	12420	12420	0
46	20240715	195100	4519128610	12420	12420	12420	12420	0
47	20240715	195000	4519128610	12420	12420	12420	12420	0
48	20240715	194900	4519128610	12420	12420	12420	12420	0
49	20240715	194800	4519128610	12420	12420	12420	12420	0
50	20240715	194700	4519128610	12420	12420	12420	12420	0
51	20240715	194600	4519128610	12420	12420	12420	12420	0
52	20240715	194500	4519128610	12420	12420	12420	12420	0
53	20240715	194400	4519128610	12420	12420	12420	12420	0
54	20240715	194300	4519128610	12420	12420	12420	12420	0
55	20240715	194200	4519128610	12420	12420	12420	12420	0
56	20240715	194100	4519128610	12420	12420	12420	12420	0
57	20240715	194000	4519128610	12420	12420	12420	12420	0
58	20240715	193900	4519128610	12420	12420	12420	12420	0
59	20240715	193800	4519128610	12420	12420	12420	12420	0
60	20240715	193700	4519128610	12420	12420	12420	12420	0
61	20240715	193600	4519128610	12420	12420	12420	12420	0
62	20240715	193500	4519128610	12420	12420	12420	12420	3948
63	20240715	193400	4519128610	12420	12420	12420	12420	0
64	20240715	193300	4519128610	12420	12420	12420	12420	0
65	20240715	193200	4519128610	12420	12420	12420	12420	0
66	20240715	193100	4519128610	12420	12420	12420	12420	0
67	20240715	193000	4519128610	12420	12420	12420	12420	0
68	20240715	192900	4519128610	12420	12420	12420	12420	0
69	20240715	192800	4519128610	12420	12420	12420	12420	0
70	20240715	192700	4519128610	12420	12420	12420	12420	0
71	20240715	192600	4519128610	12420	12420	12420	12420	0
72	20240715	192500	4519128610	12420	12420	12420	12420	0
73	20240715	192400	4519128610	12420	12420	12420	12420	0
74	20240715	192300	4519128610	12420	12420	12420	12420	0
75	20240715	192200	4519128610	12420	12420	12420	12420	0
76	20240715	192100	4519128610	12420	12420	12420	12420	0
77	20240715	192000	4519128610	12420	12420	12420	12420	0
78	20240715	191900	4519128610	12420	12420	12420	12420	0
79	20240715	191800	4519128610	12420	12420	12420	12420	0
80	20240715	191700	4519128610	12420	12420	12420	12420	0
81	20240715	191600	4519128610	12420	12420	12420	12420	0
82	20240715	191500	4519128610	12420	12420	12420	12420	0
83	20240715	191400	4519128610	12420	12420	12420	12420	0
84	20240715	191300	4519128610	12420	12420	12420	12420	0
85	20240715	191200	4519128610	12420	12420	12420	12420	0
86	20240715	191100	4519128610	12420	12420	12420	12420	0
87	20240715	191000	4519128610	12420	12420	12420	12420	0
88	20240715	190900	4519128610	12420	12420	12420	12420	0
89	20240715	190800	4519128610	12420	12420	12420	12420	0
90	20240715	190700	4519128610	12420	12420	12420	12420	0
91	20240715	190600	4519128610	12420	12420	12420	12420	0
92	20240715	190500	4519128610	12420	12420	12420	12420	3948
93	20240715	190400	4519128610	12420	12420	12420	12420	0
94	20240715	190300	4519128610	12420	12420	12420	12420	0
95	20240715	190200	4519128610	12420	12420	12420	12420	0
96	20240715	190100	4519128610	12420	12420	12420	12420	0
97	20240715	190000	4519128610	12420	12420	12420	12420	0
98	20240715	185900	4519128610	12420	12420	12420	12420	0
99	20240715	185800	4519128610	12420	12420	12420	12420	0
100	20240715	185700	4519128610	12420	12420	12420	12420	0
101	20240715	185600	4519128610	12420	12420	12420	12420	0
102	20240715	185500	4519128610	12420	12420	12420	12420	0
103	20240715	185400	4519128610	12420	12420	12420	12420	0
104	20240715	185300	4519128610	12420	12420	12420	12420	0
105	20240715	185200	4519128610	12420	12420	12420	12420	0
106	20240715	185100	4519128610	12420	12420	12420	12420	0
107	20240715	185000	4519128610	12420	12420	12420	12420	0
108	20240715	184900	4519128610	12420	12420	12420	12420	0
109	20240715	184800	4519128610	12420	12420	12420	12420	0
110	20240715	184700	4519128610	12420	12420	12420	12420	0
111	20240715	184600	4519128610	12420	12420	12420	12420	0
112	20240715	184500	4519128610	12420	12420	12420	12420	0
113	20240715	184400	4519128610	12420	12420	12420	12420	0
114	20240715	184300	4519128610	12420	12420	12420	12420	0
115	20240715	184200	4519128610	12420	12420	12420	12420	0
116	20240715	184100	4519128610	12420	12420	12420	12420	0
117	20240715	184000	4519128610	12420	12420	12420	12420	0
118	20240715	183900	4519128610	12420	12420	12420	12420	0
119	20240715	183800	4519128610	12420	12420	12420	12420	0
120	20240715	183700	4519128610	12420	12420	12420	12420	0
121	20240715	183600	4519128610	12420	12420	12420	12420	0
122	20240715	183500	4519128610	12420	12420	12420	12420	3948
123	20240715	183400	4519128610	12420	12420	12420	12420	0
124	20240715	183300	4519128610	12420	12420	12420	12420	0
125	20240715	183200	4519128610	12420	12420	12420	12420	0
126	20240715	183100	4519128610	12420	12420	12420	12420	0
127	20240715	183000	4519128610	12420	12420	12420	12420	0
128	20240715	182900	4519128610	12420	12420	12420	12420	0
129	20240715	182800	4519128610	12420	12420	12420	12420	0
130	20240715	182700	4519128610	12420	12420	12420	12420	0
131	20240715	182600	4519128610	12420	12420	12420	12420	0
132	20240715	182500	4519128610	12420	12420	12420	12420	0
133	20240715	182400	4519128610	12420	12420	12420	12420	0
134	20240715	182300	4519128610	12420	12420	12420	12420	0
135	20240715	182200	4519128610	12420	12420	12420	12420	0
136	20240715	182100	4519128610	12420	12420	12420	12420	0
137	20240715	182000	4519128610	12420	12420	12420	12420	0
138	20240715	181900	4519128610	12420	12420	12420	12420	0
139	20240715	181800	4519128610	12420	12420	12420	12420	0
140	20240715	181700	4519128610	12420	12420	12420	12420	0
141	20240715	181600	4519128610	12420	12420	12420	12420	0
142	20240715	181500	4519128610	12420	12420	12420	12420	0
143	20240715	181400	4519128610	12420	12420	12420	12420	0
144	20240715	181300	4519128610	12420	12420	12420	12420	0
145	20240715	181200	4519128610	12420	12420	12420	12420	0
146	20240715	181100	4519128610	12420	12420	12420	12420	0
147	20240715	181000	4519128610	12420	12420	12420	12420	0
148	20240715	180900	4519128610	12420	12420	12420	12420	0
149	20240715	180800	4519128610	12420	12420	12420	12420	0
150	20240715	180700	4519128610	12420	12420	12420	12420	0
151	20240715	180600	4519128610	12420	12420	12420	12420	0
152	20240715	180500	4519128610	12420	12420	12420	12420	3948
153	20240715	180400	4519128610	12420	12420	12420	12420	0
154	20240715	180300	4519128610	12420	12420	12420	12420	0
155	20240715	180200	4519128610	12420	12420	12420	12420	0
156	20240715	180100	4519128610	12420	12420	12420	12420	0
157	20240715	180000	4519128610	12420	12420	12420	12420	0
158	20240715	175900	4519128610	12420	12420	12420	12420	0
159	20240715	175800	4519128610	12420	12420	12420	12420	0
160	20240715	175700	4519128610	12420	12420	12420	12420	0
161	20240715	175600	4519128610	12420	12420	12420	12420	0
162	20240715	175500	4519128610	12420	12420	12420	12420	0
163	20240715	175400	4519128610	12420	12420	12420	12420	0
164	20240715	175300	4519128610	12420	12420	12420	12420	0
165	20240715	175200	4519128610	12420	12420	12420	12420	0
166	20240715	175100	4519128610	12420	12420	12420	12420	0
167	20240715	175000	4519128610	12420	12420	12420	12420	0
168	20240715	174900	4519128610	12420	12420	12420	12420	0
169	20240715	174800	4519128610	12420	12420	12420	12420	0
170	20240715	174700	4519128610	12420	12420	12420	12420	0
171	20240715	174600	4519128610	12420	12420	12420	12420	0
172	20240715	174500	4519128610	12420	12420	12420	12420	0
173	20240715	174400	4519128610	12420	12420	12420	12420	0
174	20240715	174300	4519128610	12420	12420	12420	12420	0
175	20240715	174200	4519128610	12420	12420	12420	12420	0
176	20240715	174100	4519128610	12420	12420	12420	12420	0
177	20240715	174000	4519128610	12420	12420	12420	12420	0
178	20240715	173900	4519128610	12420	12420	12420	12420	0
179	20240715	173800	4519128610	12420	12420	12420	12420	0
180	20240715	173700	4519128610	12420	12420	12420	12420	0
181	20240715	173600	4519128610	12420	12420	12420	12420	0
182	20240715	173500	4519128610	12420	12420	12420	12420	3948
183	20240715	173400	4519128610	12420	12420	12420	12420	0
184	20240715	173300	4519128610	12420	12420	12420	12420	0
185	20240715	173200	4519128610	12420	12420	12420	12420	0
186	20240715	173100	4519128610	12420	12420	12420	12420	0
187	20240715	173000	4519128610	12420	12420	12420	12420	0
188	20240715	172900	4519128610	12420	12420	12420	12420	0
189	20240715	172800	4519128610	12420	12420	12420	12420	0
190	20240715	172700	4519128610	12420	12420	12420	12420	0
191	20240715	172600	4519128610	12420	12420	12420	12420	0
192	20240715	172500	4519128610	12420	12420	12420	12420	0
193	20240715	172400	4519128610	12420	12420	12420	12420	0
194	20240715	172300	4519128610	12420	12420	12420	12420	0
195	20240715	172200	4519128610	12420	12420	12420	12420	0
196	20240715	172100	4519128610	12420	12420	12420	12420	0
197	20240715	172000	4519128610	12420	12420	12420	12420	0
198	20240715	171900	4519128610	12420	12420	12420	12420	0
199	20240715	171800	4519128610	12420	12420	12420	12420	0
200	20240715	171700	4519128610	12420	12420	12420	12420	0
201	20240715	171600	4519128610	12420	12420	12420	12420	0
202	20240715	171500	4519128610	12420	12420	12420	12420	0
203	20240715	171400	4519128610	12420	12420	12420	12420	0
204	20240715	171300	4519128610	12420	12420	12420	12420	0
205	20240715	171200	4519128610	12420	12420	12420	12420	0
206	20240715	171100	4519128610	12420	12420	12420	12420	0
207	20240715	171000	4519128610	12420	12420	12420	12420	0
208	20240715	170900	4519128610	12420	12420	12420	12420	0
209	20240715	170800	4519128610	12420	12420	12420	12420	0
210	20240715	170700	4519128610	12420	12420	12420	12420	0
211	20240715	170600	4519128610	12420	12420	12420	12420	0
212	20240715	170500	4519128610	12420	12420	12420	12420	3948
213	20240715	170400	4519128610	12420	12420	12420	12420	0
214	20240715	170300	4519128610	12420	12420	12420	12420	0
215	20240715	170200	4519128610	12420	12420	12420	12420	0
216	20240715	170100	4519128610	12420	12420	12420	12420	0
217	20240715	170000	4519128610	12420	12420	12420	12420	0
218	20240715	165900	4519128610	12420	12420	12420	12420	0
219	20240715	165800	4519128610	12420	12420	12420	12420	0
220	20240715	165700	4519128610	12420	12420	12420	12420	0
221	20240715	165600	4519128610	12420	12420	12420	12420	0
222	20240715	165500	4519128610	12420	12420	12420	12420	0
223	20240715	165400	4519128610	12420	12420	12420	12420	0
224	20240715	165300	4519128610	12420	12420	12420	12420	0
225	20240715	165200	4519128610	12420	12420	12420	12420	0
226	20240715	165100	4519128610	12420	12420	12420	12420	0
227	20240715	165000	4519128610	12420	12420	12420	12420	0
228	20240715	164900	4519128610	12420	12420	12420	12420	0
229	20240715	164800	4519128610	12420	12420	12420	12420	0
230	20240715	164700	4519128610	12420	12420	12420	12420	0
231	20240715	164600	4519128610	12420	12420	12420	12420	0
232	20240715	164500	4519128610	12420	12420	12420	12420	0
233	20240715	164400	4519128610	12420	12420	12420	12420	0
234	20240715	164300	4519128610	12420	12420	12420	12420	0
235	20240715	164200	4519128610	12420	12420	12420	12420	0
236	20240715	164100	4519128610	12420	12420	12420	12420	0
237	20240715	164000	4519128610	12420	12420	12420	12420	0
238	20240715	163900	4519128610	12420	12420	12420	12420	0
239	20240715	163800	4519128610	12420	12420	12420	12420	0
240	20240715	163700	4519128610	12420	12420	12420	12420	0
241	20240715	163600	4519128610	12420	12420	12420	12420	0
242	20240715	163500	4519128610	12420	12420	12420	12420	3948
243	20240715	163400	4519128610	12420	12420	12420	12420	0
244	20240715	163300	4519128610	12420	12420	12420	12420	0
245	20240715	163200	4519128610	12420	12420	12420	12420	0
246	20240715	163100	4519128610	12420	12420	12420	12420	0
247	20240715	163000	4519128610	12420	12420	12420	12420	0
248	20240715	162900	4519128610	12420	12420	12420	12420	0
249	20240715	162800	4519128610	12420	12420	12420	12420	0
250	20240715	162700	4519128610	12420	12420	12420	12420	0
251	20240715	162600	4519128610	12420	12420	12420	12420	0
252	20240715	162500	4519128610	12420	12420	12420	12420	0
253	20240715	162400	4519128610	12420	12420	12420	12420	0
254	20240715	162300	4519128610	12420	12420	12420	12420	0
255	20240715	162200	4519128610	12420	12420	12420	12420	0
256	20240715	162100	4519128610	12420	12420	12420	12420	0
257	20240715	162000	4519128610	12420	12420	12420	12420	0
258	20240715	161900	4519128610	12420	12420	12420	12420	0
259	20240715	161800	4519128610	12420	12420	12420	12420	0
260	20240715	161700	4519128610	12420	12420	12420	12420	0
261	20240715	161600	4519128610	12420	12420	12420	12420	0
262	20240715	161500	4519128610	12420	12420	12420	12420	0
263	20240715	161400	4519128610	12420	12420	12420	12420	0
264	20240715	161300	4519128610	12420	12420	12420	12420	0
265	20240715	161200	4519128610	12420	12420	12420	12420	0
266	20240715	161100	4519128610	12420	12420	12420	12420	0
267	20240715	161000	4519128610	12420	12420	12420	12420	0
268	20240715	160900	4519128610	12420	12420	12420	12420	0
269	20240715	160800	4519128610	12420	12420	12420	12420	0
270	20240715	160700	4519128610	12420	12420	12420	12420	0
271	20240715	160600	4519128610	12420	12420	12420	12420	0
272	20240715	160500	4519128610	12420	12420	12420	12420	3948
273	20240715	160400	4519128610	12420	12420	12420	12420	0
274	20240715	160300	4519128610	12420	12420	12420	12420	0
275	20240715	160200	4519128610	12420	12420	12420	12420	0
276	20240715	160100	4519128610	12420	12420	12420	12420	0
277	20240715	160000	4519128610	12420	12420	12420	12420	0
278	20240715	155900	4519128610	12420	12420	12420	12420	0
279	20240715	155800	4519128610	12420	12420	12420	12420	0
280	20240715	155700	4519128610	12420	12420	12420	12420	0
281	20240715	155600	4519128610	12420	12420	12420	12420	0
282	20240715	155500	4519128610	12420	12420	12420	12420	0
283	20240715	155400	4519128610	12420	12420	12420	12420	0
284	20240715	155300	4519128610	12420	12420	12420	12420	0
285	20240715	155200	4519128610	12420	12420	12420	12420	0
286	20240715	155100	4519128610	12420	12420	12420	12420	0
287	20240715	155000	4519128610	12420	12420	12420	12420	0
288	20240715	154900	4519128610	12420	12420	12420	12420	0
289	20240715	154800	4519128610	12420	12420	12420	12420	0
290	20240715	154700	4519128610	12420	12420	12420	12420	0
291	20240715	154600	4519128610	12420	12420	12420	12420	0
292	20240715	154500	4519128610	12420	12420	12420	12420	0
293	20240715	154400	4519128610	12420	12420	12420	12420	0
294	20240715	154300	4519128610	12420	12420	12420	12420	0
295	20240715	154200	4519128610	12420	12420	12420	12420	0
296	20240715	154100	4519128610	12420	12420	12420	12420	0
297	20240715	154000	4519128610	12420	12420	12420	12420	0
298	20240715	153900	4519128610	12420	12420	12420	12420	0
299	20240715	153800	4519128610	12420	12420	12420	12420	0
300	20240715	153700	4519128610	12420	12420	12420	12420	0
301	20240715	153600	4519128610	12420	12420	12420	12420	0
302	20240715	153500	4519128610	12420	12420	12420	12420	3948
303	20240715	153400	4519128610	12420	12420	12420	12420	0
304	20240715	153300	4519128610	12420	12420	12420	12420	0
305	20240715	153200	4519128610	12420	12420	12420	12420	0
306	20240715	153100	4519128610	12420	12420	12420	12420	0
307	20240715	153000	4519128610	12420	12420	12420	12420	3948
308	20240715	152900	4470094450	12430	12430	12430	12430	0
309	20240715	152800	4470094450	12430	12430	12430	12430	0
310	20240715	152700	4470094450	12430	12430	12430	12430	0
311	20240715	152600	4470094450	12430	12430	12430	12430	0
312	20240715	152500	4470094450	12430	12430	12430	12430	0
313	20240715	152400	4470094450	12430	12430	12430	12430	0
314	20240715	152300	4470094450	12430	12430	12430	12430	0
315	20240715	152200	4470094450	12430	12430	12430	12430	0
316	20240715	152100	4470094450	12430	12430	12430	12430	0
317	20240715	152000	4470094450	12430	12430	12430	12430	0
318	20240715	151900	4470094450	12430	12430	12430	12420	137
319	20240715	151800	4468391700	12440	12440	12440	12440	76
320	20240715	151700	4467446260	12440	12440	12440	12440	737
321	20240715	151600	4458277980	12460	12460	12460	12460	5
322	20240715	151500	4458215680	12450	12450	12470	12450	309
323	20240715	151400	4454368480	12440	12480	12480	12440	939
324	20240715	151300	4442674530	12470	12480	12480	12470	491
325	20240715	151200	4436550750	12480	12470	12480	12470	284
326	20240715	151100	4433007380	12480	12470	12480	12470	1310
327	20240715	151000	4416671380	12470	12450	12470	12440	345
328	20240715	150900	4412373000	12450	12450	12460	12450	600
329	20240715	150800	4404902990	12450	12430	12460	12430	1018
330	20240715	150700	4392235150	12430	12430	12430	12430	658
331	20240715	150600	4384056210	12430	12440	12440	12430	759
332	20240715	150500	4374620230	12430	12430	12430	12430	21
333	20240715	150400	4374359200	12440	12360	12440	12360	2089
334	20240715	150300	4348431500	12360	12360	12360	12360	312
335	20240715	150200	4344575180	12360	12360	12360	12350	1641
336	20240715	150100	4324292780	12370	12360	12370	12360	131
337	20240715	150000	4322673320	12360	12350	12360	12350	813
338	20240715	145900	4312632500	12350	12360	12360	12350	1655
339	20240715	145800	4292181750	12360	12360	12370	12360	579
340	20240715	145700	4285023980	12360	12360	12360	12350	664
341	20240715	145600	4276817340	12350	12380	12380	12350	1822
342	20240715	145500	4254293170	12370	12380	12380	12370	191
343	20240715	145400	4251930090	12380	12380	12380	12370	475
344	20240715	145300	4246052150	12380	12360	12380	12360	969
345	20240715	145200	4234064600	12370	12370	12380	12370	858
346	20240715	145100	4223450680	12370	12370	12370	12360	333
347	20240715	145000	4219332450	12360	12370	12370	12360	471
348	20240715	144900	4213507850	12350	12360	12360	12350	1365
349	20240715	144800	4196643240	12370	12360	12370	12360	459
350	20240715	144700	4190969650	12360	12360	12370	12360	636
351	20240715	144600	4183106580	12360	12360	12360	12350	464
352	20240715	144500	4177371890	12360	12370	12370	12360	1099
353	20240715	144400	4163786140	12370	12370	12380	12370	482
354	20240715	144300	4157823450	12370	12370	12370	12370	200
355	20240715	144200	4155349450	12360	12370	12380	12360	865
356	20240715	144100	4144650780	12360	12360	12360	12360	369
357	20240715	144000	4140089940	12360	12370	12370	12360	372
358	20240715	143900	4135489640	12360	12350	12400	12350	259
359	20240715	143800	4132288870	12360	12350	12370	12350	2723
360	20240715	143700	4098629020	12360	12360	12360	12350	650
361	20240715	143600	4090595780	12360	12360	12360	12350	446
362	20240715	143500	4085084220	12350	12350	12350	12340	965
363	20240715	143400	4073166900	12360	12350	12360	12350	1029
364	20240715	143300	4060455510	12350	12360	12360	12350	127
365	20240715	143200	4058887030	12360	12340	12360	12340	494
366	20240715	143100	4052786780	12340	12350	12360	12340	1825
367	20240715	143000	4030246130	12360	12350	12360	12350	1348
368	20240715	142900	4013598300	12350	12350	12360	12350	538
369	20240715	142800	4006953770	12350	12350	12360	12350	1251
370	20240715	142700	3991503880	12350	12360	12360	12350	454
371	20240715	142600	3985896850	12350	12360	12360	12350	400
372	20240715	142500	3980955820	12360	12360	12370	12360	697
373	20240715	142400	3972340800	12360	12370	12370	12360	699
374	20240715	142300	3963701110	12360	12360	12370	12360	770
375	20240715	142200	3954183880	12360	12360	12370	12360	207
376	20240715	142100	3951625170	12360	12360	12360	12360	930
377	20240715	142000	3940130370	12360	12360	12370	12360	641
378	20240715	141900	3932207580	12360	12370	12370	12360	196
379	20240715	141800	3929784870	12360	12360	12370	12360	631
380	20240715	141700	3921985520	12360	12360	12370	12360	947
381	20240715	141600	3910280360	12370	12360	12370	12360	885
382	20240715	141500	3899341630	12370	12360	12370	12360	406
383	20240715	141400	3894321700	12360	12370	12370	12360	929
384	20240715	141300	3882838230	12360	12360	12370	12360	735
385	20240715	141200	3873753600	12360	12360	12370	12360	742
386	20240715	141100	3864581460	12360	12350	12360	12350	1415
387	20240715	141000	3847106160	12350	12350	12360	12350	1040
388	20240715	140900	3834261890	12350	12350	12360	12350	627
389	20240715	140800	3826518400	12350	12350	12360	12350	1049
390	20240715	140700	3813563200	12350	12350	12350	12350	2161
391	20240715	140600	3786874850	12360	12350	12360	12350	936
392	20240715	140500	3775315220	12350	12360	12360	12350	677
393	20240715	140400	3766953340	12360	12350	12360	12350	429
394	20240715	140300	3761652910	12350	12370	12370	12350	359
395	20240715	140200	3757216190	12360	12350	12360	12350	666
396	20240715	140100	3748986670	12360	12360	12360	12350	2280
397	20240715	140000	3720819170	12360	12350	12360	12350	2185
398	20240715	135900	3693833560	12350	12360	12360	12350	1362
399	20240715	135800	3677006230	12360	12370	12370	12360	241
400	20240715	135700	3674027440	12360	12350	12360	12350	581
401	20240715	135600	3666848190	12350	12360	12360	12350	1646
402	20240715	135500	3646510900	12360	12360	12360	12350	317
403	20240715	135400	3642593230	12360	12360	12370	12360	254
404	20240715	135300	3639453760	12360	12360	12360	12350	1121
405	20240715	135200	3625602680	12360	12360	12360	12350	487
406	20240715	135100	3619586250	12360	12350	12360	12350	423
407	20240715	135000	3614358370	12350	12350	12360	12350	798
408	20240715	134900	3604502520	12350	12360	12360	12350	766
409	20240715	134800	3595039660	12360	12370	12370	12360	385
410	20240715	134700	3590281030	12360	12380	12380	12360	213
411	20240715	134600	3587648060	12370	12350	12370	12350	1168
412	20240715	134500	3573214420	12360	12350	12360	12350	480
413	20240715	134400	3567285540	12350	12350	12360	12350	514
414	20240715	134300	3560935600	12360	12350	12360	12350	519
415	20240715	134200	3554522950	12360	12350	12360	12350	1047
416	20240715	134100	3541587620	12350	12350	12360	12350	833
417	20240715	134000	3531298040	12350	12350	12360	12350	2497
418	20240715	133900	3500460050	12350	12360	12370	12350	577
419	20240715	133800	3493331540	12360	12360	12380	12360	2493
420	20240715	133700	3462518040	12370	12380	12380	12370	170
421	20240715	133600	3460413520	12370	12370	12370	12360	282
422	20240715	133500	3456925730	12370	12360	12380	12360	1318
423	20240715	133400	3440623670	12360	12360	12370	12360	413
424	20240715	133300	3435518860	12360	12370	12370	12360	119
425	20240715	133200	3434048010	12370	12360	12370	12350	728
426	20240715	133100	3425055200	12350	12350	12360	12350	676
427	20240715	133000	3416703320	12350	12350	12360	12350	158
428	20240715	132900	3414751280	12360	12360	12360	12350	706
429	20240715	132800	3406029970	12360	12360	12370	12360	894
430	20240715	132700	3394979330	12360	12350	12360	12350	348
431	20240715	132600	3390681270	12350	12350	12360	12350	1202
432	20240715	132500	3375835380	12350	12360	12360	12350	539
433	20240715	132400	3369177730	12360	12360	12360	12350	544
434	20240715	132300	3362456080	12360	12360	12370	12350	286
435	20240715	132200	3358921000	12350	12350	12360	12350	347
436	20240715	132100	3354635370	12350	12360	12360	12350	1003
437	20240715	132000	3342247370	12350	12350	12360	12350	484
438	20240715	131900	3336269940	12350	12360	12360	12350	2037
439	20240715	131800	3311112930	12350	12350	12360	12350	924
440	20240715	131700	3299701340	12350	12350	12360	12350	452
441	20240715	131600	3294119070	12350	12360	12360	12350	1363
442	20240715	131500	3277285990	12350	12350	12360	12350	603
443	20240715	131400	3269838900	12350	12360	12360	12350	789
444	20240715	131300	3260092590	12360	12360	12360	12350	466
445	20240715	131200	3254336240	12360	12360	12370	12360	368
446	20240715	131100	3249787400	12360	12370	12370	12350	1898
447	20240715	131000	3226329110	12370	12370	12370	12360	488
448	20240715	130900	3220296950	12360	12360	12370	12360	546
449	20240715	130800	3213548170	12370	12360	12370	12360	1151
450	20240715	130700	3199320670	12360	12360	12370	12360	4076
451	20240715	130600	3148932730	12370	12370	12380	12370	1008
452	20240715	130500	3136463720	12370	12370	12380	12370	1090
453	20240715	130400	3122980380	12370	12370	12380	12370	937
454	20240715	130300	3111389550	12380	12380	12380	12370	1191
455	20240715	130200	3096646970	12370	12380	12380	12370	227
456	20240715	130100	3093838840	12370	12370	12380	12370	354
457	20240715	130000	3089459820	12380	12370	12380	12370	1107
458	20240715	125900	3075761580	12380	12370	12380	12370	1679
459	20240715	125800	3054992300	12380	12370	12380	12370	233
460	20240715	125700	3052109800	12380	12370	12380	12370	583
461	20240715	125600	3044897830	12380	12380	12390	12370	334
462	20240715	125500	3040764120	12370	12380	12380	12370	1420
463	20240715	125400	3023186640	12390	12380	12390	12380	462
464	20240715	125300	3017467070	12380	12380	12390	12380	872
465	20240715	125200	3006671680	12380	12380	12390	12380	647
466	20240715	125100	2998661750	12380	12380	12390	12380	140
467	20240715	125000	2996928520	12380	12390	12390	12380	641
468	20240715	124900	2988992910	12380	12400	12400	12380	802
469	20240715	124800	2979057290	12390	12390	12400	12390	750
470	20240715	124700	2969764740	12390	12380	12400	12380	580
471	20240715	124600	2962578570	12380	12390	12400	12380	2554
472	20240715	124500	2930956640	12390	12390	12390	12390	315
473	20240715	124400	2927053790	12400	12380	12400	12380	1647
474	20240715	124300	2906646820	12380	12380	12390	12380	853
475	20240715	124200	2896086650	12380	12380	12390	12380	392
476	20240715	124100	2891233620	12380	12380	12390	12380	334
477	20240715	124000	2887098670	12380	12380	12390	12380	703
478	20240715	123900	2878395400	12380	12380	12390	12380	685
479	20240715	123800	2869914410	12380	12390	12390	12380	515
480	20240715	123700	2863538510	12380	12380	12390	12380	424
481	20240715	123600	2858289110	12390	12390	12390	12380	4012
482	20240715	123500	2808618630	12390	12390	12390	12390	734
483	20240715	123400	2799524370	12400	12390	12400	12390	467
484	20240715	123300	2793734260	12400	12390	12400	12390	281
485	20240715	123200	2790252610	12400	12400	12400	12390	623
486	20240715	123100	2782532890	12390	12400	12400	12390	676
487	20240715	123000	2774157200	12390	12390	12400	12390	372
488	20240715	122900	2769548100	12400	12390	12400	12390	522
489	20240715	122800	2763080470	12390	12410	12410	12390	436
490	20240715	122700	2757677720	12400	12410	12410	12400	499
491	20240715	122600	2751490060	12400	12390	12400	12390	449
492	20240715	122500	2745923320	12390	12400	12400	12390	1112
493	20240715	122400	2732139840	12390	12390	12400	12390	854
494	20240715	122300	2721555320	12390	12390	12400	12390	98
495	20240715	122200	2720341060	12390	12390	12400	12390	501
496	20240715	122100	2714133310	12390	12400	12400	12390	652
497	20240715	122000	2706054260	12400	12390	12400	12390	372
498	20240715	121900	2701442780	12390	12390	12400	12390	397
499	20240715	121800	2696523910	12390	12390	12400	12390	577
500	20240715	121700	2689374850	12390	12390	12400	12390	548
501	20240715	121600	2682585090	12400	12400	12400	12390	683
502	20240715	121500	2674121280	12390	12390	12400	12390	431
503	20240715	121400	2668779960	12400	12390	12400	12390	914
504	20240715	121300	2657454660	12400	12390	12400	12390	319
505	20240715	121200	2653502030	12390	12390	12400	12390	296
506	20240715	121100	2649834440	12400	12400	12400	12390	728
507	20240715	121000	2640811910	12400	12400	12400	12390	512
508	20240715	120900	2634466740	12400	12390	12410	12390	422
509	20240715	120800	2629234380	12390	12390	12400	12390	355
510	20240715	120700	2624835110	12390	12400	12400	12390	749
511	20240715	120600	2615554460	12390	12400	12400	12390	468
512	20240715	120500	2609753430	12390	12390	12400	12390	301
513	20240715	120400	2606024010	12400	12400	12400	12390	1547
514	20240715	120300	2586841480	12400	12410	12410	12400	515
515	20240715	120200	2580455350	12400	12410	12410	12400	100
516	20240715	120100	2579215320	12410	12400	12410	12400	389
517	20240715	120000	2574391710	12400	12400	12410	12400	1400
518	20240715	115900	2557031670	12400	12410	12410	12400	128
519	20240715	115800	2555443840	12400	12400	12410	12400	503
520	20240715	115700	2549205730	12410	12410	12410	12400	627
521	20240715	115600	2541429240	12410	12410	12410	12400	1075
522	20240715	115500	2528093300	12400	12410	12410	12400	413
523	20240715	115400	2522971520	12410	12410	12410	12400	282
524	20240715	115300	2519474370	12400	12410	12410	12400	725
525	20240715	115200	2510482460	12400	12410	12410	12400	268
526	20240715	115100	2507159210	12400	12400	12410	12400	349
527	20240715	115000	2502831510	12410	12420	12420	12410	1676
528	20240715	114900	2482032250	12410	12420	12420	12410	491
529	20240715	114800	2475938700	12420	12410	12420	12410	231
530	20240715	114700	2473070050	12410	12430	12430	12410	1183
531	20240715	114600	2458387710	12420	12410	12420	12410	1313
532	20240715	114500	2442088890	12410	12420	12420	12410	136
533	20240715	114400	2440400200	12410	12420	12430	12410	303
534	20240715	114300	2436639080	12420	12410	12430	12410	1212
535	20240715	114200	2421595120	12410	12420	12420	12410	994
536	20240715	114100	2409250090	12430	12430	12430	12430	124
537	20240715	114000	2407708770	12430	12410	12430	12410	665
538	20240715	113900	2399454690	12410	12410	12420	12410	1089
539	20240715	113800	2385935940	12410	12400	12420	12400	696
540	20240715	113700	2377299860	12400	12400	12400	12400	396
541	20240715	113600	2372389460	12410	12400	12410	12400	674
542	20240715	113500	2364030140	12400	12410	12410	12400	480
543	20240715	113400	2358076270	12420	12410	12420	12410	290
544	20240715	113300	2354477320	12410	12420	12420	12410	145
545	20240715	113200	2352677840	12410	12400	12420	12400	1411
546	20240715	113100	2335167590	12400	12400	12410	12400	387
547	20240715	113000	2330368750	12400	12400	12410	12400	1526
548	20240715	112900	2311446320	12410	12410	12410	12410	223
549	20240715	112800	2308678890	12410	12410	12420	12410	666
550	20240715	112700	2300413800	12410	12410	12410	12410	59
551	20240715	112600	2299681610	12410	12410	12420	12410	364
552	20240715	112500	2295164340	12410	12420	12420	12410	1178
553	20240715	112400	2280544590	12410	12410	12420	12410	210
554	20240715	112300	2277937960	12420	12410	12420	12410	638
555	20240715	112200	2270020320	12410	12400	12410	12400	1592
556	20240715	112100	2250270340	12410	12400	12410	12390	337
557	20240715	112000	2246092250	12390	12390	12400	12390	492
558	20240715	111900	2239996310	12400	12410	12410	12400	922
559	20240715	111800	2228563470	12400	12410	12410	12400	749
560	20240715	111700	2219275690	12410	12410	12410	12400	173
561	20240715	111600	2217129970	12400	12400	12410	12400	377
562	20240715	111500	2212455130	12410	12400	12410	12400	407
563	20240715	111400	2207405010	12400	12410	12410	12400	1682
564	20240715	111300	2186540180	12410	12400	12410	12400	842
565	20240715	111200	2176099280	12410	12400	12410	12400	336
566	20240715	111100	2171931880	12400	12410	12410	12400	891
567	20240715	111000	2160883440	12410	12400	12410	12400	709
568	20240715	110900	2152090790	12400	12400	12410	12400	509
569	20240715	110800	2145779160	12400	12410	12410	12400	1036
570	20240715	110700	2132932120	12410	12400	12410	12400	562
571	20240715	110600	2125963260	12400	12400	12410	12400	273
572	20240715	110500	2122578020	12400	12410	12410	12400	1025
573	20240715	110400	2109867780	12410	12410	12420	12410	1689
574	20240715	110300	2088907250	12410	12410	12410	12410	520
575	20240715	110200	2082454050	12410	12410	12420	12410	165
576	20240715	110100	2080406360	12420	12420	12420	12410	1048
577	20240715	110000	2067398120	12420	12400	12420	12390	656
578	20240715	105900	2059260050	12400	12400	12400	12390	301
579	20240715	105800	2055527980	12390	12390	12400	12390	442
580	20240715	105700	2050050790	12400	12390	12400	12390	1177
581	20240715	105600	2035467730	12390	12390	12400	12390	422
582	20240715	105500	2030238910	12390	12400	12410	12390	1432
583	20240715	105400	2012482660	12400	12420	12430	12400	1493
584	20240715	105300	1993949320	12420	12420	12420	12420	275
585	20240715	105200	1990533820	12430	12420	12430	12420	620
586	20240715	105100	1982830870	12420	12420	12430	12420	460
587	20240715	105000	1977117540	12420	12420	12430	12420	1247
588	20240715	104900	1961629560	12420	12400	12420	12390	661
589	20240715	104800	1953431240	12390	12380	12400	12380	387
590	20240715	104700	1948637520	12390	12390	12390	12380	3239
591	20240715	104600	1908528190	12390	12380	12390	12380	624
592	20240715	104500	1900799290	12390	12390	12390	12380	416
593	20240715	104400	1895647960	12390	12400	12400	12390	1775
594	20240715	104300	1873655510	12400	12390	12400	12390	1737
595	20240715	104200	1852133200	12400	12400	12410	12400	4450
596	20240715	104100	1796952140	12400	12410	12410	12400	1972
597	20240715	104000	1772492810	12420	12430	12430	12410	3675
598	20240715	103900	1726873950	12420	12430	12430	12420	506
599	20240715	103800	1720589280	12430	12430	12430	12420	568
600	20240715	103700	1713530470	12430	12430	12430	12420	2592
601	20240715	103600	1681337090	12430	12420	12430	12420	867
602	20240715	103500	1670566650	12420	12420	12440	12420	349
603	20240715	103400	1666230850	12410	12410	12420	12410	463
604	20240715	103300	1660483350	12420	12420	12420	12410	1120
605	20240715	103200	1646576400	12420	12420	12420	12410	342
606	20240715	103100	1642329190	12420	12420	12430	12410	688
607	20240715	103000	1633787150	12420	12420	12420	12410	1571
608	20240715	102900	1614279120	12430	12430	12440	12430	1096
609	20240715	102800	1600654720	12440	12430	12440	12430	559
610	20240715	102700	1593706030	12440	12430	12440	12430	288
611	20240715	102600	1590123830	12430	12430	12440	12420	3959
612	20240715	102500	1540913310	12440	12440	12440	12430	130
613	20240715	102400	1539296850	12430	12430	12430	12430	1010
614	20240715	102300	1526742550	12430	12440	12440	12430	753
615	20240715	102200	1517382630	12430	12440	12450	12430	623
616	20240715	102100	1509633010	12440	12430	12450	12430	1217
617	20240715	102000	1494493700	12440	12440	12450	12440	1103
618	20240715	101900	1480772320	12450	12450	12460	12450	1570
619	20240715	101800	1461225720	12450	12460	12460	12450	272
620	20240715	101700	1457839260	12460	12460	12470	12450	361
621	20240715	101600	1453342320	12460	12450	12460	12450	1817
622	20240715	101500	1430713250	12450	12460	12460	12450	910
623	20240715	101400	1419381990	12460	12450	12460	12450	2051
624	20240715	101300	1393846840	12450	12440	12460	12440	810
625	20240715	101200	1383761260	12440	12450	12450	12440	1047
626	20240715	101100	1370736020	12450	12450	12460	12450	551
627	20240715	101000	1363876040	12440	12420	12440	12420	1010
628	20240715	100900	1351320210	12420	12410	12430	12410	1918
629	20240715	100800	1327509720	12410	12430	12430	12410	2349
630	20240715	100700	1298341910	12420	12420	12430	12420	1357
631	20240715	100600	1281478130	12420	12420	12430	12410	1804
632	20240715	100500	1259073030	12430	12450	12450	12420	2336
633	20240715	100400	1230014180	12460	12450	12460	12450	1139
634	20240715	100300	1215830470	12460	12460	12460	12450	1327
635	20240715	100200	1199308790	12470	12470	12470	12460	297
636	20240715	100100	1195607010	12460	12460	12470	12460	1872
637	20240715	100000	1172272600	12460	12470	12470	12460	1341
638	20240715	095900	1155561590	12470	12460	12470	12460	477
639	20240715	095800	1149614520	12470	12460	12470	12460	833
640	20240715	095700	1139234980	12460	12480	12480	12460	3636
641	20240715	095600	1093916300	12470	12480	12480	12470	83
642	20240715	095500	1092881230	12470	12480	12480	12470	885
643	20240715	095400	1081845260	12460	12480	12480	12460	2240
644	20240715	095300	1053907300	12480	12490	12490	12480	1405
645	20240715	095200	1036369170	12490	12490	12500	12480	2073
646	20240715	095100	1010485820	12500	12510	12510	12500	4232
647	20240715	095000	957575130	12510	12540	12540	12510	8941
648	20240715	094900	845673710	12540	12540	12550	12530	205
649	20240715	094800	843103770	12540	12540	12540	12520	806
650	20240715	094700	833004840	12540	12540	12550	12530	1746
651	20240715	094600	811123510	12550	12550	12550	12540	563
652	20240715	094500	804059050	12540	12550	12570	12530	1080
653	20240715	094400	790517100	12560	12530	12560	12530	918
654	20240715	094300	779004840	12520	12530	12540	12520	838
655	20240715	094200	768506940	12530	12550	12550	12530	1003
656	20240715	094100	755937730	12550	12540	12550	12540	192
657	20240715	094000	753529130	12530	12530	12540	12520	955
658	20240715	093900	741565240	12530	12560	12570	12520	3896
659	20240715	093800	692671910	12580	12590	12590	12570	3250
660	20240715	093700	651791320	12590	12590	12590	12590	149
661	20240715	093600	649915410	12590	12600	12600	12590	1321
662	20240715	093500	633282520	12600	12600	12600	12600	229
663	20240715	093400	630397120	12600	12600	12600	12590	206
664	20240715	093300	627803220	12600	12590	12600	12590	1520
665	20240715	093200	608655200	12590	12590	12590	12580	905
666	20240715	093100	597267290	12590	12580	12590	12580	567
667	20240715	093000	590131880	12580	12580	12590	12580	559
668	20240715	092900	583099160	12580	12590	12590	12580	1043
669	20240715	092800	569975710	12590	12590	12590	12580	822
670	20240715	092700	559627100	12590	12590	12590	12580	582
671	20240715	092600	552304880	12580	12600	12600	12580	1169
672	20240715	092500	537587700	12600	12580	12600	12580	120
673	20240715	092400	536076480	12600	12590	12600	12580	3008
674	20240715	092300	498208730	12590	12590	12600	12590	501
675	20240715	092200	491900690	12600	12620	12620	12590	3011
676	20240715	092100	453951030	12620	12620	12630	12620	447
677	20240715	092000	448309090	12610	12620	12620	12600	1661
678	20240715	091900	427360240	12620	12630	12630	12620	1123
679	20240715	091800	413186190	12630	12640	12650	12630	1398
680	20240715	091700	395521880	12640	12640	12650	12640	1116
681	20240715	091600	381415410	12650	12660	12660	12640	1829
682	20240715	091500	358287830	12660	12670	12680	12650	1804
683	20240715	091400	335440750	12670	12660	12680	12660	468
684	20240715	091300	329512060	12650	12720	12720	12630	3360
685	20240715	091200	286924390	12720	12820	12820	12720	4326
686	20240715	091100	231745190	12820	12850	12850	12820	254
687	20240715	091000	228488670	12820	12830	12900	12780	3536
688	20240715	090900	183032070	12830	12810	12830	12800	1800
689	20240715	090800	159971200	12810	12810	12820	12790	240
690	20240715	090700	156897210	12810	12810	12810	12780	640
691	20240715	090600	148703420	12810	12800	12810	12780	308
692	20240715	090500	144759950	12810	12810	12810	12780	1673
693	20240715	090400	123359080	12800	12800	12800	12790	1465
694	20240715	090300	104615230	12810	12830	12830	12810	144
695	20240715	090200	102769730	12830	12790	12840	12790	2361
696	20240715	090100	72477250	12820	12780	12830	12780	1562
697	20240715	090000	52446750	12780	12770	12900	12770	4101