KissMeData/079810/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194900	1941468050	9750	9750	9750	9750	3254
3	20240718	194800	1941468050	9750	9750	9750	9750	0
4	20240718	194700	1941468050	9750	9750	9750	9750	0
5	20240718	194600	1941468050	9750	9750	9750	9750	0
6	20240718	194500	1941468050	9750	9750	9750	9750	0
7	20240718	194400	1941468050	9750	9750	9750	9750	0
8	20240718	194300	1941468050	9750	9750	9750	9750	0
9	20240718	194200	1941468050	9750	9750	9750	9750	0
10	20240718	194100	1941468050	9750	9750	9750	9750	0
11	20240718	194000	1941468050	9750	9750	9750	9750	0
12	20240718	193900	1941468050	9750	9750	9750	9750	0
13	20240718	193800	1941468050	9750	9750	9750	9750	0
14	20240718	193700	1941468050	9750	9750	9750	9750	0
15	20240718	193600	1941468050	9750	9750	9750	9750	0
16	20240718	193500	1941468050	9750	9750	9750	9750	0
17	20240718	193400	1941468050	9750	9750	9750	9750	0
18	20240718	193300	1941468050	9750	9750	9750	9750	0
19	20240718	193200	1941468050	9750	9750	9750	9750	0
20	20240718	193100	1941468050	9750	9750	9750	9750	0
21	20240718	193000	1941468050	9750	9750	9750	9750	0
22	20240718	192900	1941468050	9750	9750	9750	9750	0
23	20240718	192800	1941468050	9750	9750	9750	9750	0
24	20240718	192700	1941468050	9750	9750	9750	9750	0
25	20240718	192600	1941468050	9750	9750	9750	9750	0
26	20240718	192500	1941468050	9750	9750	9750	9750	0
27	20240718	192400	1941468050	9750	9750	9750	9750	0
28	20240718	192300	1941468050	9750	9750	9750	9750	0
29	20240718	192200	1941468050	9750	9750	9750	9750	0
30	20240718	192100	1941468050	9750	9750	9750	9750	0
31	20240718	192000	1941468050	9750	9750	9750	9750	0
32	20240718	191900	1941468050	9750	9750	9750	9750	3254
33	20240718	191800	1941468050	9750	9750	9750	9750	0
34	20240718	191700	1941468050	9750	9750	9750	9750	0
35	20240718	191600	1941468050	9750	9750	9750	9750	0
36	20240718	191500	1941468050	9750	9750	9750	9750	0
37	20240718	191400	1941468050	9750	9750	9750	9750	0
38	20240718	191300	1941468050	9750	9750	9750	9750	0
39	20240718	191200	1941468050	9750	9750	9750	9750	0
40	20240718	191100	1941468050	9750	9750	9750	9750	0
41	20240718	191000	1941468050	9750	9750	9750	9750	0
42	20240718	190900	1941468050	9750	9750	9750	9750	0
43	20240718	190800	1941468050	9750	9750	9750	9750	0
44	20240718	190700	1941468050	9750	9750	9750	9750	0
45	20240718	190600	1941468050	9750	9750	9750	9750	0
46	20240718	190500	1941468050	9750	9750	9750	9750	0
47	20240718	190400	1941468050	9750	9750	9750	9750	0
48	20240718	190300	1941468050	9750	9750	9750	9750	0
49	20240718	190200	1941468050	9750	9750	9750	9750	0
50	20240718	190100	1941468050	9750	9750	9750	9750	0
51	20240718	190000	1941468050	9750	9750	9750	9750	0
52	20240718	185900	1941468050	9750	9750	9750	9750	0
53	20240718	185800	1941468050	9750	9750	9750	9750	0
54	20240718	185700	1941468050	9750	9750	9750	9750	0
55	20240718	185600	1941468050	9750	9750	9750	9750	0
56	20240718	185500	1941468050	9750	9750	9750	9750	0
57	20240718	185400	1941468050	9750	9750	9750	9750	0
58	20240718	185300	1941468050	9750	9750	9750	9750	0
59	20240718	185200	1941468050	9750	9750	9750	9750	0
60	20240718	185100	1941468050	9750	9750	9750	9750	0
61	20240718	185000	1941468050	9750	9750	9750	9750	0
62	20240718	184900	1941468050	9750	9750	9750	9750	3254
63	20240718	184800	1941468050	9750	9750	9750	9750	0
64	20240718	184700	1941468050	9750	9750	9750	9750	0
65	20240718	184600	1941468050	9750	9750	9750	9750	0
66	20240718	184500	1941468050	9750	9750	9750	9750	0
67	20240718	184400	1941468050	9750	9750	9750	9750	0
68	20240718	184300	1941468050	9750	9750	9750	9750	0
69	20240718	184200	1941468050	9750	9750	9750	9750	0
70	20240718	184100	1941468050	9750	9750	9750	9750	0
71	20240718	184000	1941468050	9750	9750	9750	9750	0
72	20240718	183900	1941468050	9750	9750	9750	9750	0
73	20240718	183800	1941468050	9750	9750	9750	9750	0
74	20240718	183700	1941468050	9750	9750	9750	9750	0
75	20240718	183600	1941468050	9750	9750	9750	9750	0
76	20240718	183500	1941468050	9750	9750	9750	9750	0
77	20240718	183400	1941468050	9750	9750	9750	9750	0
78	20240718	183300	1941468050	9750	9750	9750	9750	0
79	20240718	183200	1941468050	9750	9750	9750	9750	0
80	20240718	183100	1941468050	9750	9750	9750	9750	0
81	20240718	183000	1941468050	9750	9750	9750	9750	0
82	20240718	182900	1941468050	9750	9750	9750	9750	0
83	20240718	182800	1941468050	9750	9750	9750	9750	0
84	20240718	182700	1941468050	9750	9750	9750	9750	0
85	20240718	182600	1941468050	9750	9750	9750	9750	0
86	20240718	182500	1941468050	9750	9750	9750	9750	0
87	20240718	182400	1941468050	9750	9750	9750	9750	0
88	20240718	182300	1941468050	9750	9750	9750	9750	0
89	20240718	182200	1941468050	9750	9750	9750	9750	0
90	20240718	182100	1941468050	9750	9750	9750	9750	0
91	20240718	182000	1941468050	9750	9750	9750	9750	0
92	20240718	181900	1941468050	9750	9750	9750	9750	3254
93	20240718	181800	1941468050	9750	9750	9750	9750	0
94	20240718	181700	1941468050	9750	9750	9750	9750	0
95	20240718	181600	1941468050	9750	9750	9750	9750	0
96	20240718	181500	1941468050	9750	9750	9750	9750	0
97	20240718	181400	1941468050	9750	9750	9750	9750	0
98	20240718	181300	1941468050	9750	9750	9750	9750	0
99	20240718	181200	1941468050	9750	9750	9750	9750	0
100	20240718	181100	1941468050	9750	9750	9750	9750	0
101	20240718	181000	1941468050	9750	9750	9750	9750	0
102	20240718	180900	1941468050	9750	9750	9750	9750	0
103	20240718	180800	1941468050	9750	9750	9750	9750	0
104	20240718	180700	1941468050	9750	9750	9750	9750	0
105	20240718	180600	1941468050	9750	9750	9750	9750	0
106	20240718	180500	1941468050	9750	9750	9750	9750	0
107	20240718	180400	1941468050	9750	9750	9750	9750	0
108	20240718	180300	1941468050	9750	9750	9750	9750	0
109	20240718	180200	1941468050	9750	9750	9750	9750	0
110	20240718	180100	1941468050	9750	9750	9750	9750	0
111	20240718	180000	1941468050	9750	9750	9750	9750	0
112	20240718	175900	1941468050	9750	9750	9750	9750	0
113	20240718	175800	1941468050	9750	9750	9750	9750	0
114	20240718	175700	1941468050	9750	9750	9750	9750	0
115	20240718	175600	1941468050	9750	9750	9750	9750	0
116	20240718	175500	1941468050	9750	9750	9750	9750	0
117	20240718	175400	1941468050	9750	9750	9750	9750	0
118	20240718	175300	1941468050	9750	9750	9750	9750	0
119	20240718	175200	1941468050	9750	9750	9750	9750	0
120	20240718	175100	1941468050	9750	9750	9750	9750	0
121	20240718	175000	1941468050	9750	9750	9750	9750	0
122	20240718	174900	1941468050	9750	9750	9750	9750	3254
123	20240718	174800	1941468050	9750	9750	9750	9750	0
124	20240718	174700	1941468050	9750	9750	9750	9750	0
125	20240718	174600	1941468050	9750	9750	9750	9750	0
126	20240718	174500	1941468050	9750	9750	9750	9750	0
127	20240718	174400	1941468050	9750	9750	9750	9750	0
128	20240718	174300	1941468050	9750	9750	9750	9750	0
129	20240718	174200	1941468050	9750	9750	9750	9750	0
130	20240718	174100	1941468050	9750	9750	9750	9750	0
131	20240718	174000	1941468050	9750	9750	9750	9750	0
132	20240718	173900	1941468050	9750	9750	9750	9750	0
133	20240718	173800	1941468050	9750	9750	9750	9750	0
134	20240718	173700	1941468050	9750	9750	9750	9750	0
135	20240718	173600	1941468050	9750	9750	9750	9750	0
136	20240718	173500	1941468050	9750	9750	9750	9750	0
137	20240718	173400	1941468050	9750	9750	9750	9750	0
138	20240718	173300	1941468050	9750	9750	9750	9750	0
139	20240718	173200	1941468050	9750	9750	9750	9750	0
140	20240718	173100	1941468050	9750	9750	9750	9750	0
141	20240718	173000	1941468050	9750	9750	9750	9750	0
142	20240718	172900	1941468050	9750	9750	9750	9750	0
143	20240718	172800	1941468050	9750	9750	9750	9750	0
144	20240718	172700	1941468050	9750	9750	9750	9750	0
145	20240718	172600	1941468050	9750	9750	9750	9750	0
146	20240718	172500	1941468050	9750	9750	9750	9750	0
147	20240718	172400	1941468050	9750	9750	9750	9750	0
148	20240718	172300	1941468050	9750	9750	9750	9750	0
149	20240718	172200	1941468050	9750	9750	9750	9750	0
150	20240718	172100	1941468050	9750	9750	9750	9750	0
151	20240718	172000	1941468050	9750	9750	9750	9750	0
152	20240718	171900	1941468050	9750	9750	9750	9750	3254
153	20240718	171800	1941468050	9750	9750	9750	9750	0
154	20240718	171700	1941468050	9750	9750	9750	9750	0
155	20240718	171600	1941468050	9750	9750	9750	9750	0
156	20240718	171500	1941468050	9750	9750	9750	9750	0
157	20240718	171400	1941468050	9750	9750	9750	9750	0
158	20240718	171300	1941468050	9750	9750	9750	9750	0
159	20240718	171200	1941468050	9750	9750	9750	9750	0
160	20240718	171100	1941468050	9750	9750	9750	9750	0
161	20240718	171000	1941468050	9750	9750	9750	9750	0
162	20240718	170900	1941468050	9750	9750	9750	9750	0
163	20240718	170800	1941468050	9750	9750	9750	9750	0
164	20240718	170700	1941468050	9750	9750	9750	9750	0
165	20240718	170600	1941468050	9750	9750	9750	9750	0
166	20240718	170500	1941468050	9750	9750	9750	9750	0
167	20240718	170400	1941468050	9750	9750	9750	9750	0
168	20240718	170300	1941468050	9750	9750	9750	9750	0
169	20240718	170200	1941468050	9750	9750	9750	9750	0
170	20240718	170100	1941468050	9750	9750	9750	9750	0
171	20240718	170000	1941468050	9750	9750	9750	9750	0
172	20240718	165900	1941468050	9750	9750	9750	9750	0
173	20240718	165800	1941468050	9750	9750	9750	9750	0
174	20240718	165700	1941468050	9750	9750	9750	9750	0
175	20240718	165600	1941468050	9750	9750	9750	9750	0
176	20240718	165500	1941468050	9750	9750	9750	9750	0
177	20240718	165400	1941468050	9750	9750	9750	9750	0
178	20240718	165300	1941468050	9750	9750	9750	9750	0
179	20240718	165200	1941468050	9750	9750	9750	9750	0
180	20240718	165100	1941468050	9750	9750	9750	9750	0
181	20240718	165000	1941468050	9750	9750	9750	9750	0
182	20240718	164900	1941468050	9750	9750	9750	9750	3254
183	20240718	164800	1941468050	9750	9750	9750	9750	0
184	20240718	164700	1941468050	9750	9750	9750	9750	0
185	20240718	164600	1941468050	9750	9750	9750	9750	0
186	20240718	164500	1941468050	9750	9750	9750	9750	0
187	20240718	164400	1941468050	9750	9750	9750	9750	0
188	20240718	164300	1941468050	9750	9750	9750	9750	0
189	20240718	164200	1941468050	9750	9750	9750	9750	0
190	20240718	164100	1941468050	9750	9750	9750	9750	0
191	20240718	164000	1941468050	9750	9750	9750	9750	0
192	20240718	163900	1941468050	9750	9750	9750	9750	0
193	20240718	163800	1941468050	9750	9750	9750	9750	0
194	20240718	163700	1941468050	9750	9750	9750	9750	0
195	20240718	163600	1941468050	9750	9750	9750	9750	0
196	20240718	163500	1941468050	9750	9750	9750	9750	0
197	20240718	163400	1941468050	9750	9750	9750	9750	0
198	20240718	163300	1941468050	9750	9750	9750	9750	0
199	20240718	163200	1941468050	9750	9750	9750	9750	0
200	20240718	163100	1941468050	9750	9750	9750	9750	0
201	20240718	163000	1941468050	9750	9750	9750	9750	0
202	20240718	162900	1941468050	9750	9750	9750	9750	0
203	20240718	162800	1941468050	9750	9750	9750	9750	0
204	20240718	162700	1941468050	9750	9750	9750	9750	0
205	20240718	162600	1941468050	9750	9750	9750	9750	0
206	20240718	162500	1941468050	9750	9750	9750	9750	0
207	20240718	162400	1941468050	9750	9750	9750	9750	0
208	20240718	162300	1941468050	9750	9750	9750	9750	0
209	20240718	162200	1941468050	9750	9750	9750	9750	0
210	20240718	162100	1941468050	9750	9750	9750	9750	0
211	20240718	162000	1941468050	9750	9750	9750	9750	0
212	20240718	161900	1941468050	9750	9750	9750	9750	3254
213	20240718	161800	1941468050	9750	9750	9750	9750	0
214	20240718	161700	1941468050	9750	9750	9750	9750	0
215	20240718	161600	1941468050	9750	9750	9750	9750	0
216	20240718	161500	1941468050	9750	9750	9750	9750	0
217	20240718	161400	1941468050	9750	9750	9750	9750	0
218	20240718	161300	1941468050	9750	9750	9750	9750	0
219	20240718	161200	1941468050	9750	9750	9750	9750	0
220	20240718	161100	1941468050	9750	9750	9750	9750	0
221	20240718	161000	1941468050	9750	9750	9750	9750	0
222	20240718	160900	1941468050	9750	9750	9750	9750	0
223	20240718	160800	1941468050	9750	9750	9750	9750	0
224	20240718	160700	1941468050	9750	9750	9750	9750	0
225	20240718	160600	1941468050	9750	9750	9750	9750	0
226	20240718	160500	1941468050	9750	9750	9750	9750	0
227	20240718	160400	1941468050	9750	9750	9750	9750	0
228	20240718	160300	1941468050	9750	9750	9750	9750	0
229	20240718	160200	1941468050	9750	9750	9750	9750	0
230	20240718	160100	1941468050	9750	9750	9750	9750	0
231	20240718	160000	1941468050	9750	9750	9750	9750	0
232	20240718	155900	1941468050	9750	9750	9750	9750	0
233	20240718	155800	1941468050	9750	9750	9750	9750	0
234	20240718	155700	1941468050	9750	9750	9750	9750	0
235	20240718	155600	1941468050	9750	9750	9750	9750	0
236	20240718	155500	1941468050	9750	9750	9750	9750	0
237	20240718	155400	1941468050	9750	9750	9750	9750	0
238	20240718	155300	1941468050	9750	9750	9750	9750	0
239	20240718	155200	1941468050	9750	9750	9750	9750	0
240	20240718	155100	1941468050	9750	9750	9750	9750	0
241	20240718	155000	1941468050	9750	9750	9750	9750	0
242	20240718	154900	1941468050	9750	9750	9750	9750	3254
243	20240718	154800	1941468050	9750	9750	9750	9750	0
244	20240718	154700	1941468050	9750	9750	9750	9750	0
245	20240718	154600	1941468050	9750	9750	9750	9750	0
246	20240718	154500	1941468050	9750	9750	9750	9750	0
247	20240718	154400	1941468050	9750	9750	9750	9750	0
248	20240718	154300	1941468050	9750	9750	9750	9750	0
249	20240718	154200	1941468050	9750	9750	9750	9750	0
250	20240718	154100	1941468050	9750	9750	9750	9750	0
251	20240718	154000	1941468050	9750	9750	9750	9750	0
252	20240718	153900	1941468050	9750	9750	9750	9750	0
253	20240718	153800	1941468050	9750	9750	9750	9750	0
254	20240718	153700	1941468050	9750	9750	9750	9750	0
255	20240718	153600	1941468050	9750	9750	9750	9750	0
256	20240718	153500	1941468050	9750	9750	9750	9750	0
257	20240718	153400	1941468050	9750	9750	9750	9750	0
258	20240718	153300	1941468050	9750	9750	9750	9750	0
259	20240718	153200	1941468050	9750	9750	9750	9750	0
260	20240718	153100	1941468050	9750	9750	9750	9750	0
261	20240718	153000	1941468050	9750	9750	9750	9750	3254
262	20240718	152900	1909741550	9760	9760	9760	9760	0
263	20240718	152800	1909741550	9760	9760	9760	9760	0
264	20240718	152700	1909741550	9760	9760	9760	9760	0
265	20240718	152600	1909741550	9760	9760	9760	9760	0
266	20240718	152500	1909741550	9760	9760	9760	9760	0
267	20240718	152400	1909741550	9760	9760	9760	9760	0
268	20240718	152300	1909741550	9760	9760	9760	9760	0
269	20240718	152200	1909741550	9760	9760	9760	9760	0
270	20240718	152100	1909741550	9760	9760	9760	9760	0
271	20240718	152000	1909741550	9760	9760	9760	9760	0
272	20240718	151900	1909741550	9760	9770	9780	9760	1232
273	20240718	151800	1897714780	9760	9760	9770	9760	671
274	20240718	151700	1891163910	9770	9760	9770	9760	947
275	20240718	151600	1881916180	9770	9770	9770	9770	116
276	20240718	151500	1880782860	9770	9770	9770	9770	129
277	20240718	151400	1879522530	9770	9770	9770	9760	718
278	20240718	151300	1872507800	9760	9770	9770	9760	787
279	20240718	151200	1864826580	9770	9770	9770	9770	65
280	20240718	151100	1864191530	9770	9770	9770	9760	504
281	20240718	151000	1859268910	9780	9780	9780	9780	18
282	20240718	150900	1859092870	9780	9780	9780	9760	519
283	20240718	150800	1854026240	9780	9770	9780	9770	15
284	20240718	150700	1853879590	9770	9770	9790	9770	225
285	20240718	150600	1851678780	9770	9770	9770	9760	564
286	20240718	150500	1846173360	9770	9790	9790	9770	491
287	20240718	150400	1841367920	9770	9780	9790	9770	1292
288	20240718	150300	1828736820	9790	9780	9790	9780	19
289	20240718	150200	1828550950	9780	9760	9780	9760	631
290	20240718	150100	1822386280	9770	9760	9770	9760	93
291	20240718	150000	1821478550	9770	9760	9770	9760	751
292	20240718	145900	1814147700	9760	9770	9770	9760	218
293	20240718	145800	1812019840	9760	9770	9770	9750	113
294	20240718	145700	1810917070	9770	9760	9770	9760	38
295	20240718	145600	1810545830	9760	9770	9770	9760	338
296	20240718	145500	1807246940	9760	9770	9770	9760	400
297	20240718	145400	1803342680	9770	9770	9800	9770	93
298	20240718	145300	1802433900	9760	9760	9780	9760	257
299	20240718	145200	1799922850	9780	9780	9780	9760	230
300	20240718	145100	1797677680	9780	9790	9800	9780	149
301	20240718	145000	1796219110	9790	9790	9790	9790	93
302	20240718	144900	1795308640	9750	9800	9800	9750	580
303	20240718	144800	1789651690	9750	9810	9810	9750	1002
304	20240718	144700	1779879300	9800	9820	9820	9760	106
305	20240718	144600	1778844480	9750	9800	9810	9750	1585
306	20240718	144500	1763362220	9830	9830	9830	9830	5
307	20240718	144400	1763313070	9830	9800	9830	9800	5
308	20240718	144300	1763263980	9820	9810	9840	9810	406
309	20240718	144200	1759280940	9830	9800	9830	9800	266
310	20240718	144100	1756668800	9810	9800	9810	9800	19
311	20240718	144000	1756482430	9790	9780	9800	9780	1350
312	20240718	143900	1743271990	9780	9780	9780	9780	37
313	20240718	143800	1742910130	9780	9780	9780	9780	72
314	20240718	143700	1742205970	9780	9770	9780	9770	856
315	20240718	143600	1733842290	9780	9780	9780	9780	381
316	20240718	143500	1730116110	9770	9770	9770	9770	203
317	20240718	143400	1728132800	9770	9760	9770	9760	121
318	20240718	143300	1726950660	9760	9760	9760	9760	16
319	20240718	143200	1726794500	9750	9760	9760	9750	35
320	20240718	143100	1726453160	9770	9760	9770	9760	314
321	20240718	143000	1723388510	9750	9760	9760	9750	186
322	20240718	142900	1721573990	9760	9770	9770	9760	273
323	20240718	142800	1718909390	9760	9770	9770	9760	315
324	20240718	142700	1715834890	9760	9770	9770	9760	469
325	20240718	142600	1711256000	9770	9770	9770	9770	163
326	20240718	142500	1709663490	9760	9760	9760	9760	37
327	20240718	142400	1709302370	9760	9760	9760	9760	401
328	20240718	142300	1705388610	9760	9770	9770	9760	178
329	20240718	142200	1703651280	9770	9770	9770	9770	103
330	20240718	142100	1702644970	9760	9760	9760	9760	473
331	20240718	142000	1698028490	9770	9760	9770	9760	32
332	20240718	141900	1697715980	9760	9780	9780	9760	218
333	20240718	141800	1695588000	9770	9770	9770	9770	106
334	20240718	141700	1694552380	9780	9780	9780	9780	205
335	20240718	141600	1692547480	9780	9780	9790	9770	394
336	20240718	141500	1688696550	9780	9770	9780	9770	26
337	20240718	141400	1688442360	9770	9770	9770	9770	296
338	20240718	141300	1685550440	9770	9770	9770	9770	13
339	20240718	141200	1685423430	9760	9760	9760	9760	0
340	20240718	141100	1685423430	9760	9760	9760	9760	25
341	20240718	141000	1685179430	9760	9770	9770	9760	466
342	20240718	140900	1680629720	9770	9770	9770	9770	79
343	20240718	140800	1679857890	9770	9770	9770	9770	423
344	20240718	140700	1675725180	9760	9770	9770	9760	181
345	20240718	140600	1673957430	9770	9770	9770	9770	106
346	20240718	140500	1672921810	9770	9780	9780	9770	669
347	20240718	140400	1666379620	9780	9790	9790	9780	249
348	20240718	140300	1663944360	9780	9780	9780	9780	10
349	20240718	140200	1663846560	9780	9790	9790	9780	294
350	20240718	140100	1660970430	9790	9780	9790	9780	192
351	20240718	140000	1659090930	9780	9780	9780	9780	25
352	20240718	135900	1658846430	9780	9780	9780	9780	63
353	20240718	135800	1658230290	9790	9800	9800	9790	210
354	20240718	135700	1656174380	9800	9780	9800	9780	173
355	20240718	135600	1654480920	9800	9800	9800	9800	0
356	20240718	135500	1654480920	9800	9780	9800	9780	1013
357	20240718	135400	1644556380	9780	9780	9780	9780	101
358	20240718	135300	1643568600	9770	9770	9780	9770	143
359	20240718	135200	1642170490	9760	9760	9760	9760	68
360	20240718	135100	1641506810	9770	9760	9770	9760	35
361	20240718	135000	1641165180	9760	9760	9780	9760	354
362	20240718	134900	1637707480	9770	9780	9780	9770	50
363	20240718	134800	1637218970	9780	9780	9780	9770	168
364	20240718	134700	1635576360	9780	9770	9780	9770	42
365	20240718	134600	1635165720	9780	9780	9780	9770	116
366	20240718	134500	1634032240	9770	9780	9780	9770	455
367	20240718	134400	1629586590	9770	9780	9780	9770	25
368	20240718	134300	1629342110	9780	9780	9780	9770	289
369	20240718	134200	1626517810	9780	9770	9780	9770	84
370	20240718	134100	1625696590	9770	9770	9770	9770	185
371	20240718	134000	1623889140	9770	9770	9770	9770	413
372	20240718	133900	1619854130	9770	9770	9770	9770	25
373	20240718	133800	1619609880	9770	9770	9770	9760	2063
374	20240718	133700	1599473130	9770	9770	9770	9770	16
375	20240718	133600	1599316810	9770	9760	9770	9760	75
376	20240718	133500	1598584560	9760	9770	9770	9760	264
377	20240718	133400	1596006760	9770	9770	9770	9770	733
378	20240718	133300	1588845350	9780	9770	9780	9770	17
379	20240718	133200	1588679220	9770	9780	9780	9770	156
380	20240718	133100	1587155090	9780	9790	9790	9770	36
381	20240718	133000	1586802940	9790	9790	9790	9790	0
382	20240718	132900	1586802940	9790	9790	9790	9780	836
383	20240718	132800	1578624320	9790	9800	9800	9790	168
384	20240718	132700	1576979460	9800	9810	9810	9800	609
385	20240718	132600	1571010820	9810	9830	9830	9810	204
386	20240718	132500	1569009550	9830	9830	9830	9820	295
387	20240718	132400	1566111700	9830	9820	9830	9820	14
388	20240718	132300	1565974210	9830	9830	9830	9820	27
389	20240718	132200	1565709010	9820	9820	9830	9820	113
390	20240718	132100	1564599340	9830	9830	9830	9830	62
391	20240718	132000	1563989880	9830	9830	9830	9830	20
392	20240718	131900	1563793280	9820	9820	9820	9820	0
393	20240718	131800	1563793280	9820	9830	9830	9820	77
394	20240718	131700	1563036640	9820	9820	9820	9810	40
395	20240718	131600	1562643970	9810	9810	9810	9810	238
396	20240718	131500	1560309190	9800	9800	9800	9800	101
397	20240718	131400	1559319390	9800	9800	9800	9800	13
398	20240718	131300	1559191990	9800	9800	9800	9800	0
399	20240718	131200	1559191990	9800	9800	9800	9800	18
400	20240718	131100	1559015590	9790	9790	9790	9790	25
401	20240718	131000	1558770840	9790	9800	9800	9790	96
402	20240718	130900	1557830750	9790	9800	9800	9790	130
403	20240718	130800	1556557490	9800	9790	9800	9790	1876
404	20240718	130700	1538189620	9790	9790	9790	9790	13
405	20240718	130600	1538062350	9800	9790	9800	9790	101
406	20240718	130500	1537073550	9790	9790	9790	9790	82
407	20240718	130400	1536270770	9790	9780	9790	9780	124
408	20240718	130300	1535057830	9780	9790	9790	9780	169
409	20240718	130200	1533404150	9790	9790	9790	9790	430
410	20240718	130100	1529194450	9790	9800	9800	9790	16
411	20240718	130000	1529037770	9800	9790	9800	9790	377
412	20240718	125900	1525346740	9800	9790	9800	9790	707
413	20240718	125800	1518425150	9790	9800	9800	9790	17
414	20240718	125700	1518258670	9800	9800	9800	9800	25
415	20240718	125600	1518013670	9800	9800	9800	9790	16
416	20240718	125500	1517857000	9800	9800	9810	9800	746
417	20240718	125400	1510544840	9800	9800	9800	9800	653
418	20240718	125300	1504145440	9800	9800	9800	9800	27
419	20240718	125200	1503880840	9800	9800	9810	9800	411
420	20240718	125100	1499853020	9800	9800	9800	9800	312
421	20240718	125000	1496795420	9800	9800	9800	9800	325
422	20240718	124900	1493610420	9800	9800	9800	9800	107
423	20240718	124800	1492561820	9800	9800	9800	9800	51
424	20240718	124700	1492062020	9800	9810	9810	9800	770
425	20240718	124600	1484515540	9810	9810	9820	9810	490
426	20240718	124500	1479708530	9830	9820	9830	9820	2966
427	20240718	124400	1450582110	9830	9840	9840	9830	1208
428	20240718	124300	1438702460	9850	9870	9870	9850	69
429	20240718	124200	1438022120	9880	9840	9880	9840	1706
430	20240718	124100	1421213450	9840	9830	9840	9830	22
431	20240718	124000	1420997090	9830	9820	9830	9820	348
432	20240718	123900	1417578560	9830	9820	9830	9820	254
433	20240718	123800	1415084260	9820	9820	9820	9820	413
434	20240718	123700	1411028600	9820	9820	9820	9820	80
435	20240718	123600	1410243000	9830	9820	9830	9820	27
436	20240718	123500	1409977840	9820	9830	9830	9820	33
437	20240718	123400	1409653580	9820	9820	9820	9820	12
438	20240718	123300	1409535740	9830	9830	9830	9830	25
439	20240718	123200	1409289990	9830	9820	9830	9820	179
440	20240718	123100	1407532070	9820	9830	9830	9820	48
441	20240718	123000	1407060300	9830	9830	9830	9820	82
442	20240718	122900	1406254360	9830	9830	9830	9830	26
443	20240718	122800	1405998780	9830	9840	9840	9820	30
444	20240718	122700	1405703960	9830	9830	9830	9820	99
445	20240718	122600	1404730910	9830	9820	9830	9820	267
446	20240718	122500	1402108770	9820	9830	9830	9820	34
447	20240718	122400	1401774730	9830	9830	9830	9820	325
448	20240718	122300	1398580980	9820	9830	9830	9820	123
449	20240718	122200	1397372070	9830	9830	9830	9830	18
450	20240718	122100	1397195130	9830	9820	9830	9820	64
451	20240718	122000	1396566540	9820	9820	9820	9820	43
452	20240718	121900	1396144280	9830	9830	9830	9830	75
453	20240718	121800	1395407030	9830	9830	9830	9830	140
454	20240718	121700	1394030830	9830	9840	9840	9830	100
455	20240718	121600	1393047610	9840	9850	9850	9840	3
456	20240718	121500	1393018080	9850	9830	9850	9830	114
457	20240718	121400	1391897340	9820	9820	9820	9820	13
458	20240718	121300	1391769680	9820	9820	9820	9820	62
459	20240718	121200	1391160840	9820	9820	9820	9820	25
460	20240718	121100	1390915340	9820	9820	9820	9810	352
461	20240718	121000	1387458850	9820	9820	9820	9820	2
462	20240718	120900	1387439210	9820	9820	9820	9820	40
463	20240718	120800	1387046410	9820	9820	9820	9820	18
464	20240718	120700	1386869650	9830	9810	9830	9810	332
465	20240718	120600	1383612630	9810	9800	9810	9800	32
466	20240718	120500	1383298830	9800	9800	9800	9800	25
467	20240718	120400	1383053830	9810	9800	9810	9800	175
468	20240718	120300	1381337830	9800	9800	9800	9800	1
469	20240718	120200	1381328030	9800	9800	9800	9800	91
470	20240718	120100	1380436230	9800	9800	9810	9800	41
471	20240718	120000	1380034400	9800	9810	9810	9800	2
472	20240718	115900	1380014790	9800	9800	9800	9800	54
473	20240718	115800	1379485590	9800	9800	9800	9800	106
474	20240718	115700	1378446790	9800	9800	9800	9800	122
475	20240718	115600	1377251190	9800	9800	9800	9800	12
476	20240718	115500	1377133590	9810	9810	9810	9810	18
477	20240718	115400	1376957010	9810	9810	9810	9800	23
478	20240718	115300	1376731510	9790	9790	9790	9790	36
479	20240718	115200	1376379070	9790	9810	9810	9790	598
480	20240718	115100	1370518590	9810	9810	9810	9810	1
481	20240718	115000	1370508780	9820	9820	9820	9810	766
482	20240718	114900	1362994130	9820	9820	9820	9810	3
483	20240718	114800	1362964680	9830	9830	9830	9830	31
484	20240718	114700	1362659950	9830	9840	9840	9830	10
485	20240718	114600	1362561600	9840	9840	9840	9840	348
486	20240718	114500	1359137280	9840	9830	9840	9830	83
487	20240718	114400	1358320690	9820	9810	9820	9810	211
488	20240718	114300	1356248920	9810	9820	9820	9810	141
489	20240718	114200	1354865100	9810	9810	9810	9810	250
490	20240718	114100	1352412600	9810	9800	9810	9800	131
491	20240718	114000	1351128540	9790	9800	9800	9790	70
492	20240718	113900	1350443230	9790	9790	9790	9790	0
493	20240718	113800	1350443230	9790	9790	9790	9790	12
494	20240718	113700	1350325750	9790	9780	9790	9780	626
495	20240718	113600	1344203340	9780	9790	9790	9780	618
496	20240718	113500	1338154780	9790	9790	9790	9790	122
497	20240718	113400	1336960400	9800	9790	9800	9780	162
498	20240718	113300	1335375140	9790	9790	9790	9790	52
499	20240718	113200	1334866060	9790	9790	9790	9790	200
500	20240718	113100	1332908060	9790	9800	9800	9790	374
501	20240718	113000	1329245950	9800	9800	9800	9800	134
502	20240718	112900	1327932750	9800	9810	9810	9800	36
503	20240718	112800	1327579720	9810	9800	9810	9800	13
504	20240718	112700	1327452310	9800	9810	9810	9800	148
505	20240718	112600	1326001780	9800	9800	9800	9790	272
506	20240718	112500	1323337280	9800	9800	9800	9800	71
507	20240718	112400	1322641480	9800	9820	9820	9790	1271
508	20240718	112300	1310188820	9800	9810	9810	9800	1412
509	20240718	112200	1296338780	9810	9820	9820	9810	1203
510	20240718	112100	1284526350	9820	9820	9820	9820	109
511	20240718	112000	1283455970	9830	9830	9830	9830	2
512	20240718	111900	1283436310	9820	9830	9830	9820	71
513	20240718	111800	1282738810	9830	9830	9830	9830	196
514	20240718	111700	1280812130	9830	9840	9840	9830	400
515	20240718	111600	1276879990	9840	9840	9840	9840	40
516	20240718	111500	1276486390	9840	9850	9850	9840	20
517	20240718	111400	1276289520	9840	9840	9880	9840	182
518	20240718	111300	1274496940	9840	9830	9840	9830	123
519	20240718	111200	1273286820	9830	9820	9830	9820	295
520	20240718	111100	1270387260	9830	9830	9830	9830	122
521	20240718	111000	1269188000	9830	9830	9830	9820	688
522	20240718	110900	1262428110	9840	9840	9850	9840	88
523	20240718	110800	1261561970	9860	9850	9860	9840	108
524	20240718	110700	1260499210	9840	9850	9850	9840	102
525	20240718	110600	1259495480	9850	9850	9850	9850	372
526	20240718	110500	1255831280	9850	9860	9860	9850	103
527	20240718	110400	1254816030	9870	9860	9870	9860	194
528	20240718	110300	1252902060	9860	9870	9870	9860	45
529	20240718	110200	1252458030	9870	9860	9870	9860	85
530	20240718	110100	1251619360	9860	9860	9860	9860	307
531	20240718	110000	1248592340	9860	9880	9880	9860	3171
532	20240718	105900	1217301520	9880	9880	9880	9880	11
533	20240718	105800	1217192840	9870	9880	9880	9870	300
534	20240718	105700	1214231300	9880	9870	9880	9870	295
535	20240718	105600	1211319620	9880	9890	9890	9880	12
536	20240718	105500	1211201040	9870	9880	9880	9870	223
537	20240718	105400	1208998800	9880	9880	9880	9880	379
538	20240718	105300	1205254280	9880	9880	9880	9870	349
539	20240718	105200	1201806800	9880	9910	9910	9880	367
540	20240718	105100	1198177810	9910	9910	9910	9880	5766
541	20240718	105000	1141094400	9920	9920	9920	9920	4
542	20240718	104900	1141054720	9920	9910	9920	9910	13
543	20240718	104800	1140925880	9910	9910	9910	9910	91
544	20240718	104700	1140024070	9910	9920	9920	9910	142
545	20240718	104600	1138616300	9910	9920	9920	9910	206
546	20240718	104500	1136574300	9920	9910	9920	9910	53
547	20240718	104400	1136049040	9910	9920	9920	9910	124
548	20240718	104300	1134819950	9920	9920	9920	9920	38
549	20240718	104200	1134442990	9920	9930	9930	9920	529
550	20240718	104100	1129193390	9930	9920	9930	9920	101
551	20240718	104000	1128190950	9920	9920	9920	9920	5
552	20240718	103900	1128141350	9920	9930	9930	9920	4
553	20240718	103800	1128101640	9930	9910	9930	9900	1838
554	20240718	103700	1109891500	9910	9900	9910	9900	246
555	20240718	103600	1107456050	9900	9900	9900	9900	207
556	20240718	103500	1105406750	9900	9900	9900	9900	167
557	20240718	103400	1103753450	9890	9890	9890	9890	38
558	20240718	103300	1103377630	9890	9890	9890	9890	613
559	20240718	103200	1097315060	9900	9900	9900	9890	14
560	20240718	103100	1097176580	9890	9900	9900	9890	313
561	20240718	103000	1094080930	9900	9910	9910	9900	168
562	20240718	102900	1092417050	9900	9880	9900	9880	192
563	20240718	102800	1090517810	9880	9880	9880	9880	233
564	20240718	102700	1088215770	9880	9880	9880	9880	38
565	20240718	102600	1087840330	9880	9880	9880	9870	1572
566	20240718	102500	1072318690	9890	9870	9890	9860	501
567	20240718	102400	1067370990	9870	9870	9870	9870	22
568	20240718	102300	1067153850	9870	9860	9870	9860	42
569	20240718	102200	1066739690	9870	9850	9870	9850	66
570	20240718	102100	1066088810	9850	9880	9880	9850	32
571	20240718	102000	1065773550	9880	9880	9880	9880	58
572	20240718	101900	1065200510	9890	9900	9900	9850	970
573	20240718	101800	1055608790	9900	9910	9920	9900	11
574	20240718	101700	1055499800	9910	9890	9910	9890	510
575	20240718	101600	1050450180	9900	9890	9900	9890	940
576	20240718	101500	1041147070	9890	9840	9890	9840	304
577	20240718	101400	1038146110	9870	9850	9870	9810	376
578	20240718	101300	1034443040	9850	9840	9850	9830	2861
579	20240718	101200	1006317440	9850	9850	9850	9850	68
580	20240718	101100	1005647640	9840	9840	9850	9830	3035
581	20240718	101000	975813130	9850	9830	9850	9800	1886
582	20240718	100900	957283160	9870	9830	9890	9830	71
583	20240718	100800	956581800	9820	9800	9880	9800	631
584	20240718	100700	950383610	9810	9800	9810	9800	932
585	20240718	100600	941248360	9800	9800	9800	9780	256
586	20240718	100500	938741100	9800	9800	9810	9780	1025
587	20240718	100400	928702920	9800	9810	9810	9790	1327
588	20240718	100300	915700970	9810	9840	9840	9810	815
589	20240718	100200	907694690	9840	9860	9860	9840	394
590	20240718	100100	903814910	9860	9890	9890	9860	402
591	20240718	100000	899850500	9890	9890	9890	9880	309
592	20240718	095900	896794700	9890	9890	9890	9880	205
593	20240718	095800	894768340	9890	9890	9900	9890	850
594	20240718	095700	886361670	9890	9910	9930	9890	156
595	20240718	095600	884816830	9930	9930	9930	9930	5
596	20240718	095500	884767180	9930	9940	9940	9900	386
597	20240718	095400	880937660	9940	9940	9940	9930	1908
598	20240718	095300	861986750	9940	9940	9940	9940	81
599	20240718	095200	861181610	9930	9950	9950	9930	1146
600	20240718	095100	849786320	9960	9940	9960	9940	2101
601	20240718	095000	828863160	9940	9950	9950	9940	487
602	20240718	094900	824018850	9950	9950	9950	9920	106
603	20240718	094800	822964180	9960	9960	9960	9960	25
604	20240718	094700	822715180	9950	9920	9960	9920	180
605	20240718	094600	820924760	9910	9870	9910	9870	1726
606	20240718	094500	803875400	9870	9840	9870	9840	2062
607	20240718	094400	783525930	9840	9870	9870	9840	717
608	20240718	094300	776463090	9870	9900	9900	9860	1662
609	20240718	094200	760042590	9900	9920	9920	9900	1139
610	20240718	094100	748765050	9910	9910	9970	9910	133
611	20240718	094000	747446750	9940	9940	9940	9910	1995
612	20240718	093900	727650990	9940	9940	9940	9940	1146
613	20240718	093800	716259750	9970	9980	9980	9950	310
614	20240718	093700	713174280	9970	9950	9980	9950	1149
615	20240718	093600	701715310	9970	9960	9970	9950	672
616	20240718	093500	695027600	9970	9980	9980	9930	508
617	20240718	093400	689966800	9980	9990	9990	9970	649
618	20240718	093300	683485390	9990	9930	10000	9930	2366
619	20240718	093200	659868130	9930	9910	9930	9900	331
620	20240718	093100	656587800	9900	9950	9950	9890	1091
621	20240718	093000	645767410	9950	9920	9950	9900	2022
622	20240718	092900	625722670	9920	9950	9950	9920	223
623	20240718	092800	623509330	9930	9950	9950	9910	206
624	20240718	092700	621464260	9890	9890	9910	9880	1155
625	20240718	092600	610035400	9880	9870	9880	9860	2041
626	20240718	092500	589885360	9870	9860	9870	9860	773
627	20240718	092400	582261570	9860	9800	9870	9800	1638
628	20240718	092300	566172560	9800	9800	9800	9780	876
629	20240718	092200	557597960	9800	9780	9800	9780	156
630	20240718	092100	556071220	9790	9810	9810	9790	465
631	20240718	092000	551516490	9810	9800	9810	9770	1629
632	20240718	091900	535545490	9770	9750	9790	9750	651
633	20240718	091800	529184130	9730	9730	9770	9720	391
634	20240718	091700	525380150	9780	9710	9800	9710	601
635	20240718	091600	519500220	9710	9690	9710	9680	3460
636	20240718	091500	485953730	9690	9670	9690	9670	1180
637	20240718	091400	474527040	9670	9670	9680	9630	410
638	20240718	091300	470569770	9670	9620	9670	9620	2889
639	20240718	091200	442721460	9630	9620	9640	9600	2375
640	20240718	091100	419862880	9600	9630	9630	9600	5321
641	20240718	091000	368751650	9630	9620	9640	9610	1969
642	20240718	090900	349807220	9640	9640	9650	9620	1301
643	20240718	090800	337275170	9650	9700	9700	9640	3827
644	20240718	090700	300295990	9700	9710	9710	9690	4216
645	20240718	090600	259398540	9710	9720	9720	9690	5608
646	20240718	090500	204964530	9740	9730	9800	9730	1990
647	20240718	090400	185558900	9730	9780	9780	9720	1415
648	20240718	090300	171779270	9780	9780	9780	9740	7065
649	20240718	090200	102746400	9780	9800	9800	9770	2093
650	20240718	090100	82265620	9800	9840	9840	9800	1690
651	20240718	090000	65660510	9840	9810	9870	9750	6687