KissMeData/054040/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	194000	2637640010	5340	5340	5340	5340	4099
3	20240708	193900	2637640010	5340	5340	5340	5340	0
4	20240708	193800	2637640010	5340	5340	5340	5340	0
5	20240708	193700	2637640010	5340	5340	5340	5340	0
6	20240708	193600	2637640010	5340	5340	5340	5340	0
7	20240708	193500	2637640010	5340	5340	5340	5340	0
8	20240708	193400	2637640010	5340	5340	5340	5340	0
9	20240708	193300	2637640010	5340	5340	5340	5340	0
10	20240708	193200	2637640010	5340	5340	5340	5340	0
11	20240708	193100	2637640010	5340	5340	5340	5340	0
12	20240708	193000	2637640010	5340	5340	5340	5340	0
13	20240708	192900	2637640010	5340	5340	5340	5340	0
14	20240708	192800	2637640010	5340	5340	5340	5340	0
15	20240708	192700	2637640010	5340	5340	5340	5340	0
16	20240708	192600	2637640010	5340	5340	5340	5340	0
17	20240708	192500	2637640010	5340	5340	5340	5340	0
18	20240708	192400	2637640010	5340	5340	5340	5340	0
19	20240708	192300	2637640010	5340	5340	5340	5340	0
20	20240708	192200	2637640010	5340	5340	5340	5340	0
21	20240708	192100	2637640010	5340	5340	5340	5340	0
22	20240708	192000	2637640010	5340	5340	5340	5340	0
23	20240708	191900	2637640010	5340	5340	5340	5340	0
24	20240708	191800	2637640010	5340	5340	5340	5340	0
25	20240708	191700	2637640010	5340	5340	5340	5340	0
26	20240708	191600	2637640010	5340	5340	5340	5340	0
27	20240708	191500	2637640010	5340	5340	5340	5340	0
28	20240708	191400	2637640010	5340	5340	5340	5340	0
29	20240708	191300	2637640010	5340	5340	5340	5340	0
30	20240708	191200	2637640010	5340	5340	5340	5340	0
31	20240708	191100	2637640010	5340	5340	5340	5340	0
32	20240708	191000	2637640010	5340	5340	5340	5340	4099
33	20240708	190900	2637640010	5340	5340	5340	5340	0
34	20240708	190800	2637640010	5340	5340	5340	5340	0
35	20240708	190700	2637640010	5340	5340	5340	5340	0
36	20240708	190600	2637640010	5340	5340	5340	5340	0
37	20240708	190500	2637640010	5340	5340	5340	5340	0
38	20240708	190400	2637640010	5340	5340	5340	5340	0
39	20240708	190300	2637640010	5340	5340	5340	5340	0
40	20240708	190200	2637640010	5340	5340	5340	5340	0
41	20240708	190100	2637640010	5340	5340	5340	5340	0
42	20240708	190000	2637640010	5340	5340	5340	5340	0
43	20240708	185900	2637640010	5340	5340	5340	5340	0
44	20240708	185800	2637640010	5340	5340	5340	5340	0
45	20240708	185700	2637640010	5340	5340	5340	5340	0
46	20240708	185600	2637640010	5340	5340	5340	5340	0
47	20240708	185500	2637640010	5340	5340	5340	5340	0
48	20240708	185400	2637640010	5340	5340	5340	5340	0
49	20240708	185300	2637640010	5340	5340	5340	5340	0
50	20240708	185200	2637640010	5340	5340	5340	5340	0
51	20240708	185100	2637640010	5340	5340	5340	5340	0
52	20240708	185000	2637640010	5340	5340	5340	5340	0
53	20240708	184900	2637640010	5340	5340	5340	5340	0
54	20240708	184800	2637640010	5340	5340	5340	5340	0
55	20240708	184700	2637640010	5340	5340	5340	5340	0
56	20240708	184600	2637640010	5340	5340	5340	5340	0
57	20240708	184500	2637640010	5340	5340	5340	5340	0
58	20240708	184400	2637640010	5340	5340	5340	5340	0
59	20240708	184300	2637640010	5340	5340	5340	5340	0
60	20240708	184200	2637640010	5340	5340	5340	5340	0
61	20240708	184100	2637640010	5340	5340	5340	5340	0
62	20240708	184000	2637640010	5340	5340	5340	5340	4099
63	20240708	183900	2637640010	5340	5340	5340	5340	0
64	20240708	183800	2637640010	5340	5340	5340	5340	0
65	20240708	183700	2637640010	5340	5340	5340	5340	0
66	20240708	183600	2637640010	5340	5340	5340	5340	0
67	20240708	183500	2637640010	5340	5340	5340	5340	0
68	20240708	183400	2637640010	5340	5340	5340	5340	0
69	20240708	183300	2637640010	5340	5340	5340	5340	0
70	20240708	183200	2637640010	5340	5340	5340	5340	0
71	20240708	183100	2637640010	5340	5340	5340	5340	0
72	20240708	183000	2637640010	5340	5340	5340	5340	0
73	20240708	182900	2637640010	5340	5340	5340	5340	0
74	20240708	182800	2637640010	5340	5340	5340	5340	0
75	20240708	182700	2637640010	5340	5340	5340	5340	0
76	20240708	182600	2637640010	5340	5340	5340	5340	0
77	20240708	182500	2637640010	5340	5340	5340	5340	0
78	20240708	182400	2637640010	5340	5340	5340	5340	0
79	20240708	182300	2637640010	5340	5340	5340	5340	0
80	20240708	182200	2637640010	5340	5340	5340	5340	0
81	20240708	182100	2637640010	5340	5340	5340	5340	0
82	20240708	182000	2637640010	5340	5340	5340	5340	0
83	20240708	181900	2637640010	5340	5340	5340	5340	0
84	20240708	181800	2637640010	5340	5340	5340	5340	0
85	20240708	181700	2637640010	5340	5340	5340	5340	0
86	20240708	181600	2637640010	5340	5340	5340	5340	0
87	20240708	181500	2637640010	5340	5340	5340	5340	0
88	20240708	181400	2637640010	5340	5340	5340	5340	0
89	20240708	181300	2637640010	5340	5340	5340	5340	0
90	20240708	181200	2637640010	5340	5340	5340	5340	0
91	20240708	181100	2637640010	5340	5340	5340	5340	0
92	20240708	181000	2637640010	5340	5340	5340	5340	4099
93	20240708	180900	2637640010	5340	5340	5340	5340	0
94	20240708	180800	2637640010	5340	5340	5340	5340	0
95	20240708	180700	2637640010	5340	5340	5340	5340	0
96	20240708	180600	2637640010	5340	5340	5340	5340	0
97	20240708	180500	2637640010	5340	5340	5340	5340	0
98	20240708	180400	2637640010	5340	5340	5340	5340	0
99	20240708	180300	2637640010	5340	5340	5340	5340	0
100	20240708	180200	2637640010	5340	5340	5340	5340	0
101	20240708	180100	2637640010	5340	5340	5340	5340	0
102	20240708	180000	2637640010	5340	5340	5340	5340	0
103	20240708	175900	2637640010	5340	5340	5340	5340	0
104	20240708	175800	2637640010	5340	5340	5340	5340	0
105	20240708	175700	2637640010	5340	5340	5340	5340	0
106	20240708	175600	2637640010	5340	5340	5340	5340	0
107	20240708	175500	2637640010	5340	5340	5340	5340	0
108	20240708	175400	2637640010	5340	5340	5340	5340	0
109	20240708	175300	2637640010	5340	5340	5340	5340	0
110	20240708	175200	2637640010	5340	5340	5340	5340	0
111	20240708	175100	2637640010	5340	5340	5340	5340	0
112	20240708	175000	2637640010	5340	5340	5340	5340	0
113	20240708	174900	2637640010	5340	5340	5340	5340	0
114	20240708	174800	2637640010	5340	5340	5340	5340	0
115	20240708	174700	2637640010	5340	5340	5340	5340	0
116	20240708	174600	2637640010	5340	5340	5340	5340	0
117	20240708	174500	2637640010	5340	5340	5340	5340	0
118	20240708	174400	2637640010	5340	5340	5340	5340	0
119	20240708	174300	2637640010	5340	5340	5340	5340	0
120	20240708	174200	2637640010	5340	5340	5340	5340	0
121	20240708	174100	2637640010	5340	5340	5340	5340	0
122	20240708	174000	2637640010	5340	5340	5340	5340	4099
123	20240708	173900	2637640010	5340	5340	5340	5340	0
124	20240708	173800	2637640010	5340	5340	5340	5340	0
125	20240708	173700	2637640010	5340	5340	5340	5340	0
126	20240708	173600	2637640010	5340	5340	5340	5340	0
127	20240708	173500	2637640010	5340	5340	5340	5340	0
128	20240708	173400	2637640010	5340	5340	5340	5340	0
129	20240708	173300	2637640010	5340	5340	5340	5340	0
130	20240708	173200	2637640010	5340	5340	5340	5340	0
131	20240708	173100	2637640010	5340	5340	5340	5340	0
132	20240708	173000	2637640010	5340	5340	5340	5340	0
133	20240708	172900	2637640010	5340	5340	5340	5340	0
134	20240708	172800	2637640010	5340	5340	5340	5340	0
135	20240708	172700	2637640010	5340	5340	5340	5340	0
136	20240708	172600	2637640010	5340	5340	5340	5340	0
137	20240708	172500	2637640010	5340	5340	5340	5340	0
138	20240708	172400	2637640010	5340	5340	5340	5340	0
139	20240708	172300	2637640010	5340	5340	5340	5340	0
140	20240708	172200	2637640010	5340	5340	5340	5340	0
141	20240708	172100	2637640010	5340	5340	5340	5340	0
142	20240708	172000	2637640010	5340	5340	5340	5340	0
143	20240708	171900	2637640010	5340	5340	5340	5340	0
144	20240708	171800	2637640010	5340	5340	5340	5340	0
145	20240708	171700	2637640010	5340	5340	5340	5340	0
146	20240708	171600	2637640010	5340	5340	5340	5340	0
147	20240708	171500	2637640010	5340	5340	5340	5340	0
148	20240708	171400	2637640010	5340	5340	5340	5340	0
149	20240708	171300	2637640010	5340	5340	5340	5340	0
150	20240708	171200	2637640010	5340	5340	5340	5340	0
151	20240708	171100	2637640010	5340	5340	5340	5340	0
152	20240708	171000	2637640010	5340	5340	5340	5340	4099
153	20240708	170900	2637640010	5340	5340	5340	5340	0
154	20240708	170800	2637640010	5340	5340	5340	5340	0
155	20240708	170700	2637640010	5340	5340	5340	5340	0
156	20240708	170600	2637640010	5340	5340	5340	5340	0
157	20240708	170500	2637640010	5340	5340	5340	5340	0
158	20240708	170400	2637640010	5340	5340	5340	5340	0
159	20240708	170300	2637640010	5340	5340	5340	5340	0
160	20240708	170200	2637640010	5340	5340	5340	5340	0
161	20240708	170100	2637640010	5340	5340	5340	5340	0
162	20240708	170000	2637640010	5340	5340	5340	5340	0
163	20240708	165900	2637640010	5340	5340	5340	5340	0
164	20240708	165800	2637640010	5340	5340	5340	5340	0
165	20240708	165700	2637640010	5340	5340	5340	5340	0
166	20240708	165600	2637640010	5340	5340	5340	5340	0
167	20240708	165500	2637640010	5340	5340	5340	5340	0
168	20240708	165400	2637640010	5340	5340	5340	5340	0
169	20240708	165300	2637640010	5340	5340	5340	5340	0
170	20240708	165200	2637640010	5340	5340	5340	5340	0
171	20240708	165100	2637640010	5340	5340	5340	5340	0
172	20240708	165000	2637640010	5340	5340	5340	5340	0
173	20240708	164900	2637640010	5340	5340	5340	5340	0
174	20240708	164800	2637640010	5340	5340	5340	5340	0
175	20240708	164700	2637640010	5340	5340	5340	5340	0
176	20240708	164600	2637640010	5340	5340	5340	5340	0
177	20240708	164500	2637640010	5340	5340	5340	5340	0
178	20240708	164400	2637640010	5340	5340	5340	5340	0
179	20240708	164300	2637640010	5340	5340	5340	5340	0
180	20240708	164200	2637640010	5340	5340	5340	5340	0
181	20240708	164100	2637640010	5340	5340	5340	5340	0
182	20240708	164000	2637640010	5340	5340	5340	5340	4099
183	20240708	163900	2637640010	5340	5340	5340	5340	0
184	20240708	163800	2637640010	5340	5340	5340	5340	0
185	20240708	163700	2637640010	5340	5340	5340	5340	0
186	20240708	163600	2637640010	5340	5340	5340	5340	0
187	20240708	163500	2637640010	5340	5340	5340	5340	0
188	20240708	163400	2637640010	5340	5340	5340	5340	0
189	20240708	163300	2637640010	5340	5340	5340	5340	0
190	20240708	163200	2637640010	5340	5340	5340	5340	0
191	20240708	163100	2637640010	5340	5340	5340	5340	0
192	20240708	163000	2637640010	5340	5340	5340	5340	0
193	20240708	162900	2637640010	5340	5340	5340	5340	0
194	20240708	162800	2637640010	5340	5340	5340	5340	0
195	20240708	162700	2637640010	5340	5340	5340	5340	0
196	20240708	162600	2637640010	5340	5340	5340	5340	0
197	20240708	162500	2637640010	5340	5340	5340	5340	0
198	20240708	162400	2637640010	5340	5340	5340	5340	0
199	20240708	162300	2637640010	5340	5340	5340	5340	0
200	20240708	162200	2637640010	5340	5340	5340	5340	0
201	20240708	162100	2637640010	5340	5340	5340	5340	0
202	20240708	162000	2637640010	5340	5340	5340	5340	0
203	20240708	161900	2637640010	5340	5340	5340	5340	0
204	20240708	161800	2637640010	5340	5340	5340	5340	0
205	20240708	161700	2637640010	5340	5340	5340	5340	0
206	20240708	161600	2637640010	5340	5340	5340	5340	0
207	20240708	161500	2637640010	5340	5340	5340	5340	0
208	20240708	161400	2637640010	5340	5340	5340	5340	0
209	20240708	161300	2637640010	5340	5340	5340	5340	0
210	20240708	161200	2637640010	5340	5340	5340	5340	0
211	20240708	161100	2637640010	5340	5340	5340	5340	0
212	20240708	161000	2637640010	5340	5340	5340	5340	4099
213	20240708	160900	2637640010	5340	5340	5340	5340	0
214	20240708	160800	2637640010	5340	5340	5340	5340	0
215	20240708	160700	2637640010	5340	5340	5340	5340	0
216	20240708	160600	2637640010	5340	5340	5340	5340	0
217	20240708	160500	2637640010	5340	5340	5340	5340	0
218	20240708	160400	2637640010	5340	5340	5340	5340	0
219	20240708	160300	2637640010	5340	5340	5340	5340	0
220	20240708	160200	2637640010	5340	5340	5340	5340	0
221	20240708	160100	2637640010	5340	5340	5340	5340	0
222	20240708	160000	2637640010	5340	5340	5340	5340	0
223	20240708	155900	2637640010	5340	5340	5340	5340	0
224	20240708	155800	2637640010	5340	5340	5340	5340	0
225	20240708	155700	2637640010	5340	5340	5340	5340	0
226	20240708	155600	2637640010	5340	5340	5340	5340	0
227	20240708	155500	2637640010	5340	5340	5340	5340	0
228	20240708	155400	2637640010	5340	5340	5340	5340	0
229	20240708	155300	2637640010	5340	5340	5340	5340	0
230	20240708	155200	2637640010	5340	5340	5340	5340	0
231	20240708	155100	2637640010	5340	5340	5340	5340	0
232	20240708	155000	2637640010	5340	5340	5340	5340	0
233	20240708	154900	2637640010	5340	5340	5340	5340	0
234	20240708	154800	2637640010	5340	5340	5340	5340	0
235	20240708	154700	2637640010	5340	5340	5340	5340	0
236	20240708	154600	2637640010	5340	5340	5340	5340	0
237	20240708	154500	2637640010	5340	5340	5340	5340	0
238	20240708	154400	2637640010	5340	5340	5340	5340	0
239	20240708	154300	2637640010	5340	5340	5340	5340	0
240	20240708	154200	2637640010	5340	5340	5340	5340	0
241	20240708	154100	2637640010	5340	5340	5340	5340	0
242	20240708	154000	2637640010	5340	5340	5340	5340	4099
243	20240708	153900	2637640010	5340	5340	5340	5340	0
244	20240708	153800	2637640010	5340	5340	5340	5340	0
245	20240708	153700	2637640010	5340	5340	5340	5340	0
246	20240708	153600	2637640010	5340	5340	5340	5340	0
247	20240708	153500	2637640010	5340	5340	5340	5340	0
248	20240708	153400	2637640010	5340	5340	5340	5340	0
249	20240708	153300	2637640010	5340	5340	5340	5340	0
250	20240708	153200	2637640010	5340	5340	5340	5340	0
251	20240708	153100	2637640010	5340	5340	5340	5340	0
252	20240708	153000	2637640010	5340	5340	5340	5340	4099
253	20240708	152900	2615751350	5300	5300	5300	5300	0
254	20240708	152800	2615751350	5300	5300	5300	5300	0
255	20240708	152700	2615751350	5300	5300	5300	5300	0
256	20240708	152600	2615751350	5300	5300	5300	5300	0
257	20240708	152500	2615751350	5300	5300	5300	5300	0
258	20240708	152400	2615751350	5300	5300	5300	5300	0
259	20240708	152300	2615751350	5300	5300	5300	5300	0
260	20240708	152200	2615751350	5300	5300	5300	5300	0
261	20240708	152100	2615751350	5300	5300	5300	5300	0
262	20240708	152000	2615751350	5300	5300	5300	5300	0
263	20240708	151900	2615751350	5300	5290	5300	5290	946
264	20240708	151800	2610747000	5290	5290	5290	5290	1
265	20240708	151700	2610741710	5280	5280	5280	5280	65
266	20240708	151600	2610398510	5290	5290	5290	5290	0
267	20240708	151500	2610398510	5290	5280	5290	5270	379
268	20240708	151400	2608397050	5290	5280	5290	5280	120
269	20240708	151300	2607763120	5280	5300	5300	5280	162
270	20240708	151200	2606907740	5300	5270	5300	5260	891
271	20240708	151100	2602219970	5270	5280	5280	5270	1500
272	20240708	151000	2594310060	5280	5280	5280	5280	869
273	20240708	150900	2589721740	5270	5270	5270	5270	0
274	20240708	150800	2589721740	5270	5280	5280	5270	556
275	20240708	150700	2586790180	5300	5300	5300	5300	2
276	20240708	150600	2586779580	5300	5280	5300	5280	214
277	20240708	150500	2585647660	5280	5300	5300	5280	1234
278	20240708	150400	2579132120	5300	5300	5300	5300	800
279	20240708	150300	2574892120	5280	5280	5280	5280	430
280	20240708	150200	2572621720	5280	5290	5290	5280	63
281	20240708	150100	2572288620	5290	5310	5310	5290	212
282	20240708	150000	2571166600	5310	5310	5310	5310	53
283	20240708	145900	2570885170	5310	5320	5320	5310	1003
284	20240708	145800	2565549420	5320	5320	5320	5310	89
285	20240708	145700	2565076130	5320	5320	5320	5320	104
286	20240708	145600	2564522850	5320	5320	5320	5320	183
287	20240708	145500	2563549290	5320	5310	5320	5310	1112
288	20240708	145400	2557642880	5310	5310	5310	5300	778
289	20240708	145300	2553516490	5310	5310	5310	5310	139
290	20240708	145200	2552778400	5310	5320	5320	5310	311
291	20240708	145100	2551124280	5290	5320	5320	5290	250
292	20240708	145000	2549797120	5320	5310	5320	5310	468
293	20240708	144900	2547311800	5310	5300	5310	5300	1699
294	20240708	144800	2538306550	5300	5300	5300	5300	88
295	20240708	144700	2537840150	5300	5300	5300	5290	279
296	20240708	144600	2536363330	5300	5300	5300	5300	90
297	20240708	144500	2535886330	5300	5300	5300	5300	114
298	20240708	144400	2535282130	5300	5300	5300	5290	1035
299	20240708	144300	2529796640	5300	5290	5300	5290	403
300	20240708	144200	2527663900	5290	5300	5300	5290	240
301	20240708	144100	2526392240	5300	5300	5300	5300	128
302	20240708	144000	2525713840	5300	5280	5300	5280	4916
303	20240708	143900	2499721030	5280	5280	5280	5280	572
304	20240708	143800	2496700870	5280	5280	5280	5280	88
305	20240708	143700	2496236230	5280	5280	5280	5280	80
306	20240708	143600	2495813830	5280	5280	5280	5260	99
307	20240708	143500	2495291230	5280	5280	5280	5280	87
308	20240708	143400	2494831870	5280	5280	5280	5280	118
309	20240708	143300	2494208830	5280	5270	5280	5260	202
310	20240708	143200	2493144010	5280	5270	5280	5270	2319
311	20240708	143100	2480922630	5270	5270	5270	5270	188
312	20240708	143000	2479931870	5270	5270	5270	5270	103
313	20240708	142900	2479389060	5270	5270	5270	5270	46
314	20240708	142800	2479146640	5270	5270	5270	5270	226
315	20240708	142700	2477955620	5270	5270	5270	5270	121
316	20240708	142600	2477317950	5270	5270	5270	5260	861
317	20240708	142500	2472788440	5260	5270	5270	5260	82
318	20240708	142400	2472356310	5270	5270	5270	5270	104
319	20240708	142300	2471808230	5270	5270	5270	5270	116
320	20240708	142200	2471196910	5270	5270	5270	5270	106
321	20240708	142100	2470638290	5270	5270	5270	5270	91
322	20240708	142000	2470158720	5270	5270	5270	5270	124
323	20240708	141900	2469505240	5270	5270	5270	5270	97
324	20240708	141800	2468994050	5260	5270	5270	5260	51
325	20240708	141700	2468725370	5270	5270	5270	5270	107
326	20240708	141600	2468161480	5270	5270	5270	5260	101
327	20240708	141500	2467629220	5270	5270	5270	5270	103
328	20240708	141400	2467086410	5270	5270	5270	5270	126
329	20240708	141300	2466422390	5270	5270	5270	5270	89
330	20240708	141200	2465953360	5270	5270	5270	5270	114
331	20240708	141100	2465352580	5270	5270	5270	5270	105
332	20240708	141000	2464799230	5270	5270	5270	5270	103
333	20240708	140900	2464256420	5270	5270	5270	5270	93
334	20240708	140800	2463766310	5260	5270	5270	5260	484
335	20240708	140700	2461220070	5270	5270	5270	5260	349
336	20240708	140600	2459383570	5270	5270	5270	5270	102
337	20240708	140500	2458846030	5270	5270	5270	5260	949
338	20240708	140400	2453853730	5270	5270	5270	5270	21
339	20240708	140300	2453743060	5270	5270	5270	5270	18
340	20240708	140200	2453648200	5270	5270	5270	5270	17
341	20240708	140100	2453558610	5270	5270	5270	5270	19
342	20240708	140000	2453458480	5270	5270	5270	5270	1
343	20240708	135900	2453453210	5270	5270	5270	5270	1
344	20240708	135800	2453447940	5270	5270	5270	5270	8
345	20240708	135700	2453405780	5270	5270	5270	5270	32
346	20240708	135600	2453237140	5270	5270	5270	5270	1
347	20240708	135500	2453231870	5260	5260	5260	5260	249
348	20240708	135400	2451922130	5260	5260	5260	5260	145
349	20240708	135300	2451159430	5260	5260	5260	5260	21
350	20240708	135200	2451048970	5260	5270	5270	5260	126
351	20240708	135100	2450386090	5270	5270	5270	5270	6
352	20240708	135000	2450354470	5270	5270	5270	5270	6
353	20240708	134900	2450322850	5250	5260	5260	5250	209
354	20240708	134800	2449225570	5260	5270	5270	5260	744
355	20240708	134700	2445310160	5270	5270	5270	5270	16
356	20240708	134600	2445225840	5270	5270	5270	5270	1
357	20240708	134500	2445220570	5270	5270	5270	5270	3
358	20240708	134400	2445204760	5270	5270	5270	5270	1
359	20240708	134300	2445199490	5270	5270	5270	5270	1
360	20240708	134200	2445194220	5280	5280	5280	5280	6
361	20240708	134100	2445162540	5280	5280	5280	5280	1
362	20240708	134000	2445157260	5280	5280	5280	5280	1
363	20240708	133900	2445151980	5280	5260	5280	5260	259
364	20240708	133800	2443789440	5260	5280	5280	5260	9
365	20240708	133700	2443742080	5260	5280	5280	5260	48
366	20240708	133600	2443489390	5280	5280	5280	5280	0
367	20240708	133500	2443489390	5280	5270	5280	5270	8
368	20240708	133400	2443447180	5280	5280	5280	5280	2
369	20240708	133300	2443436620	5280	5280	5280	5280	1
370	20240708	133200	2443431340	5280	5280	5280	5280	0
371	20240708	133100	2443431340	5280	5280	5280	5280	20
372	20240708	133000	2443325740	5280	5280	5280	5280	51
373	20240708	132900	2443056460	5280	5280	5280	5280	2
374	20240708	132800	2443045900	5280	5280	5280	5280	0
375	20240708	132700	2443045900	5280	5280	5280	5280	6
376	20240708	132600	2443014220	5280	5280	5280	5280	35
377	20240708	132500	2442829420	5280	5280	5280	5280	2
378	20240708	132400	2442818860	5280	5280	5280	5280	0
379	20240708	132300	2442818860	5280	5280	5280	5280	1
380	20240708	132200	2442813580	5280	5280	5280	5280	0
381	20240708	132100	2442813580	5280	5280	5280	5280	0
382	20240708	132000	2442813580	5280	5280	5280	5280	0
383	20240708	131900	2442813580	5280	5260	5280	5260	58
384	20240708	131800	2442508400	5260	5260	5260	5260	197
385	20240708	131700	2441472180	5260	5260	5260	5260	0
386	20240708	131600	2441472180	5260	5270	5270	5260	500
387	20240708	131500	2438841510	5280	5280	5280	5280	1
388	20240708	131400	2438836230	5280	5280	5280	5280	3
389	20240708	131300	2438820390	5290	5290	5290	5290	2
390	20240708	131200	2438809810	5290	5290	5290	5290	0
391	20240708	131100	2438809810	5290	5270	5290	5270	10
392	20240708	131000	2438757010	5270	5270	5270	5270	502
393	20240708	130900	2436111470	5270	5270	5270	5270	120
394	20240708	130800	2435479070	5270	5270	5270	5270	1
395	20240708	130700	2435473800	5250	5260	5260	5250	249
396	20240708	130600	2434166530	5250	5270	5270	5250	12
397	20240708	130500	2434103510	5270	5270	5270	5270	5
398	20240708	130400	2434077160	5270	5260	5270	5260	15
399	20240708	130300	2433998250	5260	5260	5260	5260	295
400	20240708	130200	2432446550	5250	5250	5250	5250	250
401	20240708	130100	2431134050	5250	5250	5250	5250	0
402	20240708	130000	2431134050	5250	5250	5250	5250	273
403	20240708	125900	2429700800	5260	5270	5270	5260	1309
404	20240708	125800	2422815450	5270	5260	5270	5260	260
405	20240708	125700	2421447750	5260	5260	5260	5260	0
406	20240708	125600	2421447750	5260	5270	5270	5260	326
407	20240708	125500	2419731970	5270	5290	5290	5270	124
408	20240708	125400	2419078450	5260	5260	5260	5260	1
409	20240708	125300	2419073190	5290	5290	5290	5290	0
410	20240708	125200	2419073190	5290	5270	5290	5270	1213
411	20240708	125100	2412678320	5290	5280	5290	5280	524
412	20240708	125000	2409910860	5280	5280	5280	5280	0
413	20240708	124900	2409910860	5280	5290	5290	5280	216
414	20240708	124800	2408768510	5290	5290	5290	5290	13
415	20240708	124700	2408699740	5290	5290	5290	5280	16
416	20240708	124600	2408615120	5300	5300	5300	5300	454
417	20240708	124500	2406208920	5300	5300	5300	5300	1
418	20240708	124400	2406203620	5280	5280	5280	5280	890
419	20240708	124300	2401504420	5280	5290	5290	5280	6265
420	20240708	124200	2368419900	5300	5300	5300	5300	90
421	20240708	124100	2367942900	5300	5300	5300	5290	752
422	20240708	124000	2363964610	5300	5300	5300	5300	5
423	20240708	123900	2363938110	5300	5300	5300	5300	0
424	20240708	123800	2363938110	5300	5290	5300	5290	547
425	20240708	123700	2361044430	5290	5290	5290	5290	0
426	20240708	123600	2361044430	5290	5290	5290	5290	0
427	20240708	123500	2361044430	5290	5290	5290	5290	257
428	20240708	123400	2359684900	5300	5300	5300	5300	406
429	20240708	123300	2357533100	5300	5320	5320	5300	244
430	20240708	123200	2356239080	5320	5320	5320	5320	0
431	20240708	123100	2356239080	5320	5320	5320	5320	16
432	20240708	123000	2356153960	5320	5320	5320	5320	0
433	20240708	122900	2356153960	5320	5320	5320	5320	0
434	20240708	122800	2356153960	5320	5320	5320	5320	0
435	20240708	122700	2356153960	5320	5320	5320	5320	40
436	20240708	122600	2355941160	5290	5290	5290	5290	439
437	20240708	122500	2353618850	5290	5320	5320	5290	6
438	20240708	122400	2353586960	5290	5300	5300	5290	1250
439	20240708	122300	2346969410	5320	5320	5320	5320	0
440	20240708	122200	2346969410	5320	5320	5320	5320	10
441	20240708	122100	2346916210	5320	5320	5320	5320	0
442	20240708	122000	2346916210	5320	5300	5320	5290	2964
443	20240708	121900	2331228140	5300	5320	5320	5300	919
444	20240708	121800	2326351670	5330	5330	5330	5330	0
445	20240708	121700	2326351670	5330	5320	5330	5320	388
446	20240708	121600	2324287460	5330	5330	5330	5330	200
447	20240708	121500	2323221460	5330	5330	5330	5330	40
448	20240708	121400	2323008260	5330	5330	5330	5330	0
449	20240708	121300	2323008260	5330	5330	5330	5330	250
450	20240708	121200	2321675760	5330	5330	5330	5330	100
451	20240708	121100	2321142760	5330	5320	5330	5320	281
452	20240708	121000	2319647710	5320	5340	5340	5320	595
453	20240708	120900	2316473720	5340	5340	5340	5340	10
454	20240708	120800	2316420320	5340	5340	5340	5340	1
455	20240708	120700	2316414980	5330	5330	5330	5330	4
456	20240708	120600	2316393660	5340	5340	5340	5340	0
457	20240708	120500	2316393660	5340	5340	5340	5340	2
458	20240708	120400	2316382980	5340	5340	5340	5340	150
459	20240708	120300	2315581980	5340	5330	5340	5330	193
460	20240708	120200	2314553280	5340	5350	5350	5340	40
461	20240708	120100	2314339630	5340	5350	5350	5340	332
462	20240708	120000	2312564020	5350	5350	5360	5350	80
463	20240708	115900	2312136010	5360	5360	5370	5360	749
464	20240708	115800	2308118870	5360	5370	5370	5360	201
465	20240708	115700	2307041300	5370	5380	5380	5370	470
466	20240708	115600	2304516180	5390	5390	5390	5380	260
467	20240708	115500	2303115580	5380	5390	5390	5370	461
468	20240708	115400	2300634930	5390	5350	5390	5350	963
469	20240708	115300	2295469760	5350	5350	5350	5350	198
470	20240708	115200	2294410460	5350	5350	5350	5340	1131
471	20240708	115100	2288362420	5350	5330	5350	5330	1341
472	20240708	115000	2281191220	5330	5310	5340	5300	1026
473	20240708	114900	2275726770	5310	5320	5320	5310	156
474	20240708	114800	2274898350	5320	5320	5320	5300	176
475	20240708	114700	2273962690	5330	5340	5340	5330	459
476	20240708	114600	2271516170	5340	5350	5350	5320	412
477	20240708	114500	2269316080	5350	5320	5350	5320	297
478	20240708	114400	2267731680	5340	5330	5340	5330	183
479	20240708	114300	2266756280	5330	5300	5330	5300	1001
480	20240708	114200	2261428650	5310	5300	5310	5290	172
481	20240708	114100	2260517420	5300	5310	5310	5300	353
482	20240708	114000	2258643030	5310	5320	5320	5310	908
483	20240708	113900	2253819360	5320	5290	5320	5290	944
484	20240708	113800	2248806550	5290	5290	5310	5280	940
485	20240708	113700	2243835250	5300	5270	5320	5270	1630
486	20240708	113600	2235213530	5280	5290	5330	5270	1867
487	20240708	113500	2225351750	5320	5380	5430	5290	11662
488	20240708	113400	2162999310	5370	5320	5500	5290	39059
489	20240708	113300	1951626390	5290	5290	5290	5290	57
490	20240708	113200	1951324860	5320	5310	5320	5310	560
491	20240708	113100	1948351240	5310	5310	5310	5310	5
492	20240708	113000	1948324690	5310	5300	5310	5290	447
493	20240708	112900	1945958390	5310	5310	5310	5310	1
494	20240708	112800	1945953080	5310	5310	5310	5310	59
495	20240708	112700	1945639790	5320	5320	5320	5320	0
496	20240708	112600	1945639790	5320	5300	5320	5300	324
497	20240708	112500	1943922390	5320	5320	5320	5320	0
498	20240708	112400	1943922390	5320	5320	5320	5320	0
499	20240708	112300	1943922390	5320	5320	5320	5320	14
500	20240708	112200	1943847910	5320	5320	5320	5320	19
501	20240708	112100	1943746830	5300	5320	5320	5300	133
502	20240708	112000	1943040070	5310	5310	5310	5310	105
503	20240708	111900	1942482520	5320	5320	5320	5320	1
504	20240708	111800	1942477200	5310	5310	5310	5310	1
505	20240708	111700	1942471890	5310	5310	5310	5310	1
506	20240708	111600	1942466580	5310	5310	5310	5310	5
507	20240708	111500	1942440030	5310	5310	5310	5310	10
508	20240708	111400	1942386930	5310	5310	5310	5310	0
509	20240708	111300	1942386930	5310	5310	5310	5310	1
510	20240708	111200	1942381620	5290	5290	5290	5290	0
511	20240708	111100	1942381620	5290	5290	5290	5290	0
512	20240708	111000	1942381620	5290	5290	5290	5290	9
513	20240708	110900	1942334010	5310	5280	5310	5280	886
514	20240708	110800	1937643660	5280	5290	5290	5280	27
515	20240708	110700	1937500900	5300	5300	5300	5300	10
516	20240708	110600	1937447900	5300	5300	5300	5300	0
517	20240708	110500	1937447900	5300	5300	5300	5300	47
518	20240708	110400	1937198800	5300	5300	5300	5300	38
519	20240708	110300	1936997400	5300	5300	5300	5300	444
520	20240708	110200	1934644200	5320	5320	5320	5320	0
521	20240708	110100	1934644200	5320	5320	5320	5320	4
522	20240708	110000	1934622920	5330	5360	5360	5320	1196
523	20240708	105900	1928259990	5360	5350	5360	5350	20
524	20240708	105800	1928152890	5360	5350	5360	5350	174
525	20240708	105700	1927221920	5350	5340	5350	5340	467
526	20240708	105600	1924723650	5350	5350	5350	5350	0
527	20240708	105500	1924723650	5350	5320	5350	5320	612
528	20240708	105400	1921467780	5300	5300	5300	5300	99
529	20240708	105300	1920943080	5300	5320	5320	5300	14
530	20240708	105200	1920868780	5320	5320	5320	5320	1
531	20240708	105100	1920863460	5320	5290	5320	5290	336
532	20240708	105000	1919083950	5290	5290	5290	5290	18
533	20240708	104900	1918988730	5290	5290	5290	5290	117
534	20240708	104800	1918369800	5290	5290	5290	5290	0
535	20240708	104700	1918369800	5290	5290	5290	5290	402
536	20240708	104600	1916243220	5290	5320	5320	5290	349
537	20240708	104500	1914396950	5330	5300	5330	5300	1080
538	20240708	104400	1908671700	5270	5270	5270	5270	0
539	20240708	104300	1908671700	5270	5270	5270	5270	0
540	20240708	104200	1908671700	5270	5290	5290	5270	10
541	20240708	104100	1908618900	5300	5300	5300	5300	0
542	20240708	104000	1908618900	5300	5300	5300	5300	19
543	20240708	103900	1908518200	5300	5270	5300	5270	68
544	20240708	103800	1908159390	5270	5270	5290	5270	954
545	20240708	103700	1903116620	5290	5260	5290	5250	1723
546	20240708	103600	1894066360	5260	5280	5280	5260	2095
547	20240708	103500	1883028840	5280	5280	5280	5280	223
548	20240708	103400	1881851400	5280	5290	5290	5280	134
549	20240708	103300	1881143400	5310	5310	5310	5290	197
550	20240708	103200	1880099840	5310	5340	5350	5310	747
551	20240708	103100	1876130870	5350	5320	5350	5320	22
552	20240708	103000	1876013230	5320	5320	5320	5320	10
553	20240708	102900	1875960030	5340	5340	5350	5330	223
554	20240708	102800	1874769210	5310	5350	5360	5310	120
555	20240708	102700	1874129420	5350	5310	5350	5310	372
556	20240708	102600	1872142340	5310	5310	5310	5310	1100
557	20240708	102500	1866301340	5310	5310	5310	5300	1225
558	20240708	102400	1859804820	5300	5270	5300	5260	1343
559	20240708	102300	1852729980	5270	5280	5280	5270	362
560	20240708	102200	1850822140	5300	5300	5300	5300	16
561	20240708	102100	1850737340	5270	5320	5320	5270	1434
562	20240708	102000	1843166770	5320	5310	5320	5290	999
563	20240708	101900	1837874400	5310	5310	5310	5300	245
564	20240708	101800	1836573730	5310	5330	5330	5310	169
565	20240708	101700	1835674600	5320	5320	5330	5320	12
566	20240708	101600	1835610740	5320	5310	5320	5310	104
567	20240708	101500	1835057500	5310	5330	5330	5310	144
568	20240708	101400	1834290160	5350	5290	5350	5290	1924
569	20240708	101300	1824081570	5280	5290	5290	5280	116
570	20240708	101200	1823467970	5280	5270	5280	5270	57
571	20240708	101100	1823167570	5270	5270	5270	5250	4733
572	20240708	101000	1798264530	5270	5290	5300	5250	10277
573	20240708	100900	1744172420	5300	5330	5330	5300	3343
574	20240708	100800	1726401490	5340	5320	5340	5310	2504
575	20240708	100700	1713060510	5340	5330	5350	5320	3404
576	20240708	100600	1694930360	5330	5340	5350	5320	4686
577	20240708	100500	1669953500	5350	5360	5360	5340	3180
578	20240708	100400	1652941510	5360	5340	5380	5330	5799
579	20240708	100300	1621925620	5330	5360	5380	5330	6541
580	20240708	100200	1586986180	5370	5360	5370	5360	41
581	20240708	100100	1586766350	5370	5380	5410	5360	1482
582	20240708	100000	1578787240	5380	5390	5390	5370	1520
583	20240708	095900	1570596270	5390	5450	5450	5360	10188
584	20240708	095800	1515669080	5420	5450	5450	5420	3747
585	20240708	095700	1495330010	5450	5400	5480	5390	7140
586	20240708	095600	1456569930	5400	5410	5410	5400	540
587	20240708	095500	1453653630	5410	5390	5410	5380	1039
588	20240708	095400	1448049800	5380	5370	5410	5370	1639
589	20240708	095300	1439238680	5370	5420	5420	5360	7837
590	20240708	095200	1396984170	5420	5370	5420	5370	6706
591	20240708	095100	1360808240	5380	5330	5390	5330	5361
592	20240708	095000	1332033460	5350	5460	5480	5330	11723
593	20240708	094900	1268871250	5490	5520	5540	5450	12741
594	20240708	094800	1198886770	5540	5530	5570	5450	36270
595	20240708	094700	997832400	5530	5470	5570	5440	85777
596	20240708	094600	524540630	5470	5470	5470	5470	0
597	20240708	094500	524540630	5470	5400	5470	5380	19121
598	20240708	094400	420672340	5400	5420	5430	5360	11367
599	20240708	094300	359342490	5430	5370	5440	5360	19276
600	20240708	094200	255482800	5370	5270	5400	5260	17517
601	20240708	094100	161790270	5260	5230	5300	5210	7884
602	20240708	094000	120285640	5210	5210	5220	5190	2006
603	20240708	093900	109836560	5210	5170	5230	5170	4890
604	20240708	093800	84377960	5170	5160	5170	5160	265
605	20240708	093700	83007920	5170	5170	5170	5170	0
606	20240708	093600	83007920	5170	5160	5170	5160	797
607	20240708	093500	78891340	5160	5140	5160	5140	168
608	20240708	093400	78026140	5140	5140	5140	5140	20
609	20240708	093300	77923340	5150	5150	5150	5150	1
610	20240708	093200	77918190	5150	5150	5150	5150	1
611	20240708	093100	77913040	5150	5150	5150	5150	121
612	20240708	093000	77289890	5150	5140	5150	5140	882
613	20240708	092900	72748570	5130	5130	5140	5130	464
614	20240708	092800	70366310	5130	5130	5130	5130	5
615	20240708	092700	70340660	5120	5120	5120	5120	369
616	20240708	092600	68451380	5120	5120	5120	5120	0
617	20240708	092500	68451380	5120	5120	5120	5120	0
618	20240708	092400	68451380	5120	5110	5120	5110	203
619	20240708	092300	67414020	5120	5120	5120	5120	0
620	20240708	092200	67414020	5120	5120	5120	5120	0
621	20240708	092100	67414020	5120	5120	5120	5120	10
622	20240708	092000	67362820	5120	5120	5140	5120	292
623	20240708	091900	65862040	5120	5110	5120	5110	437
624	20240708	091800	63628920	5150	5130	5150	5130	336
625	20240708	091700	61901190	5130	5110	5130	5110	2024
626	20240708	091600	51523220	5110	5100	5110	5100	5
627	20240708	091500	51497700	5070	5090	5090	5060	483
628	20240708	091400	49048730	5110	5110	5110	5110	0
629	20240708	091300	49048730	5110	5110	5110	5110	0
630	20240708	091200	49048730	5110	5100	5110	5100	224
631	20240708	091100	47906280	5110	5120	5120	5110	1341
632	20240708	091000	41050480	5130	5120	5130	5120	304
633	20240708	090900	39491010	5120	5100	5120	5100	2657
634	20240708	090800	25893830	5100	5040	5100	5040	951
635	20240708	090700	21052870	5050	5050	5050	5050	57
636	20240708	090600	20765020	5070	5070	5070	5070	0
637	20240708	090500	20765020	5070	5070	5070	5070	6
638	20240708	090400	20734600	5050	5040	5050	5030	2403
639	20240708	090300	8606120	5050	5050	5050	5050	21
640	20240708	090200	8500070	5030	5010	5030	5010	877
641	20240708	090100	4094730	5020	5010	5020	5010	7
642	20240708	090000	4059600	5030	4980	5030	4980	815