KissMeData/223250/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205400	1713348905	4085	4085	4085	4085	8297
3	20240709	205300	1713348905	4085	4085	4085	4085	0
4	20240709	205200	1713348905	4085	4085	4085	4085	0
5	20240709	205100	1713348905	4085	4085	4085	4085	0
6	20240709	205000	1713348905	4085	4085	4085	4085	0
7	20240709	204900	1713348905	4085	4085	4085	4085	0
8	20240709	204800	1713348905	4085	4085	4085	4085	0
9	20240709	204700	1713348905	4085	4085	4085	4085	0
10	20240709	204600	1713348905	4085	4085	4085	4085	0
11	20240709	204500	1713348905	4085	4085	4085	4085	0
12	20240709	204400	1713348905	4085	4085	4085	4085	0
13	20240709	204300	1713348905	4085	4085	4085	4085	0
14	20240709	204200	1713348905	4085	4085	4085	4085	0
15	20240709	204100	1713348905	4085	4085	4085	4085	0
16	20240709	204000	1713348905	4085	4085	4085	4085	0
17	20240709	203900	1713348905	4085	4085	4085	4085	0
18	20240709	203800	1713348905	4085	4085	4085	4085	0
19	20240709	203700	1713348905	4085	4085	4085	4085	0
20	20240709	203600	1713348905	4085	4085	4085	4085	0
21	20240709	203500	1713348905	4085	4085	4085	4085	0
22	20240709	203400	1713348905	4085	4085	4085	4085	0
23	20240709	203300	1713348905	4085	4085	4085	4085	0
24	20240709	203200	1713348905	4085	4085	4085	4085	0
25	20240709	203100	1713348905	4085	4085	4085	4085	0
26	20240709	203000	1713348905	4085	4085	4085	4085	0
27	20240709	202900	1713348905	4085	4085	4085	4085	0
28	20240709	202800	1713348905	4085	4085	4085	4085	0
29	20240709	202700	1713348905	4085	4085	4085	4085	0
30	20240709	202600	1713348905	4085	4085	4085	4085	0
31	20240709	202500	1713348905	4085	4085	4085	4085	0
32	20240709	202400	1713348905	4085	4085	4085	4085	8297
33	20240709	202300	1713348905	4085	4085	4085	4085	0
34	20240709	202200	1713348905	4085	4085	4085	4085	0
35	20240709	202100	1713348905	4085	4085	4085	4085	0
36	20240709	202000	1713348905	4085	4085	4085	4085	0
37	20240709	201900	1713348905	4085	4085	4085	4085	0
38	20240709	201800	1713348905	4085	4085	4085	4085	0
39	20240709	201700	1713348905	4085	4085	4085	4085	0
40	20240709	201600	1713348905	4085	4085	4085	4085	0
41	20240709	201500	1713348905	4085	4085	4085	4085	0
42	20240709	201400	1713348905	4085	4085	4085	4085	0
43	20240709	201300	1713348905	4085	4085	4085	4085	0
44	20240709	201200	1713348905	4085	4085	4085	4085	0
45	20240709	201100	1713348905	4085	4085	4085	4085	0
46	20240709	201000	1713348905	4085	4085	4085	4085	0
47	20240709	200900	1713348905	4085	4085	4085	4085	0
48	20240709	200800	1713348905	4085	4085	4085	4085	0
49	20240709	200700	1713348905	4085	4085	4085	4085	0
50	20240709	200600	1713348905	4085	4085	4085	4085	0
51	20240709	200500	1713348905	4085	4085	4085	4085	0
52	20240709	200400	1713348905	4085	4085	4085	4085	0
53	20240709	200300	1713348905	4085	4085	4085	4085	0
54	20240709	200200	1713348905	4085	4085	4085	4085	0
55	20240709	200100	1713348905	4085	4085	4085	4085	0
56	20240709	200000	1713348905	4085	4085	4085	4085	0
57	20240709	195900	1713348905	4085	4085	4085	4085	0
58	20240709	195800	1713348905	4085	4085	4085	4085	0
59	20240709	195700	1713348905	4085	4085	4085	4085	0
60	20240709	195600	1713348905	4085	4085	4085	4085	0
61	20240709	195500	1713348905	4085	4085	4085	4085	0
62	20240709	195400	1713348905	4085	4085	4085	4085	8297
63	20240709	195300	1713348905	4085	4085	4085	4085	0
64	20240709	195200	1713348905	4085	4085	4085	4085	0
65	20240709	195100	1713348905	4085	4085	4085	4085	0
66	20240709	195000	1713348905	4085	4085	4085	4085	0
67	20240709	194900	1713348905	4085	4085	4085	4085	0
68	20240709	194800	1713348905	4085	4085	4085	4085	0
69	20240709	194700	1713348905	4085	4085	4085	4085	0
70	20240709	194600	1713348905	4085	4085	4085	4085	0
71	20240709	194500	1713348905	4085	4085	4085	4085	0
72	20240709	194400	1713348905	4085	4085	4085	4085	0
73	20240709	194300	1713348905	4085	4085	4085	4085	0
74	20240709	194200	1713348905	4085	4085	4085	4085	0
75	20240709	194100	1713348905	4085	4085	4085	4085	0
76	20240709	194000	1713348905	4085	4085	4085	4085	0
77	20240709	193900	1713348905	4085	4085	4085	4085	0
78	20240709	193800	1713348905	4085	4085	4085	4085	0
79	20240709	193700	1713348905	4085	4085	4085	4085	0
80	20240709	193600	1713348905	4085	4085	4085	4085	0
81	20240709	193500	1713348905	4085	4085	4085	4085	0
82	20240709	193400	1713348905	4085	4085	4085	4085	0
83	20240709	193300	1713348905	4085	4085	4085	4085	0
84	20240709	193200	1713348905	4085	4085	4085	4085	0
85	20240709	193100	1713348905	4085	4085	4085	4085	0
86	20240709	193000	1713348905	4085	4085	4085	4085	0
87	20240709	192900	1713348905	4085	4085	4085	4085	0
88	20240709	192800	1713348905	4085	4085	4085	4085	0
89	20240709	192700	1713348905	4085	4085	4085	4085	0
90	20240709	192600	1713348905	4085	4085	4085	4085	0
91	20240709	192500	1713348905	4085	4085	4085	4085	0
92	20240709	192400	1713348905	4085	4085	4085	4085	8297
93	20240709	192300	1713348905	4085	4085	4085	4085	0
94	20240709	192200	1713348905	4085	4085	4085	4085	0
95	20240709	192100	1713348905	4085	4085	4085	4085	0
96	20240709	192000	1713348905	4085	4085	4085	4085	0
97	20240709	191900	1713348905	4085	4085	4085	4085	0
98	20240709	191800	1713348905	4085	4085	4085	4085	0
99	20240709	191700	1713348905	4085	4085	4085	4085	0
100	20240709	191600	1713348905	4085	4085	4085	4085	0
101	20240709	191500	1713348905	4085	4085	4085	4085	0
102	20240709	191400	1713348905	4085	4085	4085	4085	0
103	20240709	191300	1713348905	4085	4085	4085	4085	0
104	20240709	191200	1713348905	4085	4085	4085	4085	0
105	20240709	191100	1713348905	4085	4085	4085	4085	0
106	20240709	191000	1713348905	4085	4085	4085	4085	0
107	20240709	190900	1713348905	4085	4085	4085	4085	0
108	20240709	190800	1713348905	4085	4085	4085	4085	0
109	20240709	190700	1713348905	4085	4085	4085	4085	0
110	20240709	190600	1713348905	4085	4085	4085	4085	0
111	20240709	190500	1713348905	4085	4085	4085	4085	0
112	20240709	190400	1713348905	4085	4085	4085	4085	0
113	20240709	190300	1713348905	4085	4085	4085	4085	0
114	20240709	190200	1713348905	4085	4085	4085	4085	0
115	20240709	190100	1713348905	4085	4085	4085	4085	0
116	20240709	190000	1713348905	4085	4085	4085	4085	0
117	20240709	185900	1713348905	4085	4085	4085	4085	0
118	20240709	185800	1713348905	4085	4085	4085	4085	0
119	20240709	185700	1713348905	4085	4085	4085	4085	0
120	20240709	185600	1713348905	4085	4085	4085	4085	0
121	20240709	185500	1713348905	4085	4085	4085	4085	0
122	20240709	185400	1713348905	4085	4085	4085	4085	8297
123	20240709	185300	1713348905	4085	4085	4085	4085	0
124	20240709	185200	1713348905	4085	4085	4085	4085	0
125	20240709	185100	1713348905	4085	4085	4085	4085	0
126	20240709	185000	1713348905	4085	4085	4085	4085	0
127	20240709	184900	1713348905	4085	4085	4085	4085	0
128	20240709	184800	1713348905	4085	4085	4085	4085	0
129	20240709	184700	1713348905	4085	4085	4085	4085	0
130	20240709	184600	1713348905	4085	4085	4085	4085	0
131	20240709	184500	1713348905	4085	4085	4085	4085	0
132	20240709	184400	1713348905	4085	4085	4085	4085	0
133	20240709	184300	1713348905	4085	4085	4085	4085	0
134	20240709	184200	1713348905	4085	4085	4085	4085	0
135	20240709	184100	1713348905	4085	4085	4085	4085	0
136	20240709	184000	1713348905	4085	4085	4085	4085	0
137	20240709	183900	1713348905	4085	4085	4085	4085	0
138	20240709	183800	1713348905	4085	4085	4085	4085	0
139	20240709	183700	1713348905	4085	4085	4085	4085	0
140	20240709	183600	1713348905	4085	4085	4085	4085	0
141	20240709	183500	1713348905	4085	4085	4085	4085	0
142	20240709	183400	1713348905	4085	4085	4085	4085	0
143	20240709	183300	1713348905	4085	4085	4085	4085	0
144	20240709	183200	1713348905	4085	4085	4085	4085	0
145	20240709	183100	1713348905	4085	4085	4085	4085	0
146	20240709	183000	1713348905	4085	4085	4085	4085	0
147	20240709	182900	1713348905	4085	4085	4085	4085	0
148	20240709	182800	1713348905	4085	4085	4085	4085	0
149	20240709	182700	1713348905	4085	4085	4085	4085	0
150	20240709	182600	1713348905	4085	4085	4085	4085	0
151	20240709	182500	1713348905	4085	4085	4085	4085	0
152	20240709	182400	1713348905	4085	4085	4085	4085	8297
153	20240709	182300	1713348905	4085	4085	4085	4085	0
154	20240709	182200	1713348905	4085	4085	4085	4085	0
155	20240709	182100	1713348905	4085	4085	4085	4085	0
156	20240709	182000	1713348905	4085	4085	4085	4085	0
157	20240709	181900	1713348905	4085	4085	4085	4085	0
158	20240709	181800	1713348905	4085	4085	4085	4085	0
159	20240709	181700	1713348905	4085	4085	4085	4085	0
160	20240709	181600	1713348905	4085	4085	4085	4085	0
161	20240709	181500	1713348905	4085	4085	4085	4085	0
162	20240709	181400	1713348905	4085	4085	4085	4085	0
163	20240709	181300	1713348905	4085	4085	4085	4085	0
164	20240709	181200	1713348905	4085	4085	4085	4085	0
165	20240709	181100	1713348905	4085	4085	4085	4085	0
166	20240709	181000	1713348905	4085	4085	4085	4085	0
167	20240709	180900	1713348905	4085	4085	4085	4085	0
168	20240709	180800	1713348905	4085	4085	4085	4085	0
169	20240709	180700	1713348905	4085	4085	4085	4085	0
170	20240709	180600	1713348905	4085	4085	4085	4085	0
171	20240709	180500	1713348905	4085	4085	4085	4085	0
172	20240709	180400	1713348905	4085	4085	4085	4085	0
173	20240709	180300	1713348905	4085	4085	4085	4085	0
174	20240709	180200	1713348905	4085	4085	4085	4085	0
175	20240709	180100	1713348905	4085	4085	4085	4085	0
176	20240709	180000	1713348905	4085	4085	4085	4085	0
177	20240709	175900	1713348905	4085	4085	4085	4085	0
178	20240709	175800	1713348905	4085	4085	4085	4085	0
179	20240709	175700	1713348905	4085	4085	4085	4085	0
180	20240709	175600	1713348905	4085	4085	4085	4085	0
181	20240709	175500	1713348905	4085	4085	4085	4085	0
182	20240709	175400	1713348905	4085	4085	4085	4085	8297
183	20240709	175300	1713348905	4085	4085	4085	4085	0
184	20240709	175200	1713348905	4085	4085	4085	4085	0
185	20240709	175100	1713348905	4085	4085	4085	4085	0
186	20240709	175000	1713348905	4085	4085	4085	4085	0
187	20240709	174900	1713348905	4085	4085	4085	4085	0
188	20240709	174800	1713348905	4085	4085	4085	4085	0
189	20240709	174700	1713348905	4085	4085	4085	4085	0
190	20240709	174600	1713348905	4085	4085	4085	4085	0
191	20240709	174500	1713348905	4085	4085	4085	4085	0
192	20240709	174400	1713348905	4085	4085	4085	4085	0
193	20240709	174300	1713348905	4085	4085	4085	4085	0
194	20240709	174200	1713348905	4085	4085	4085	4085	0
195	20240709	174100	1713348905	4085	4085	4085	4085	0
196	20240709	174000	1713348905	4085	4085	4085	4085	0
197	20240709	173900	1713348905	4085	4085	4085	4085	0
198	20240709	173800	1713348905	4085	4085	4085	4085	0
199	20240709	173700	1713348905	4085	4085	4085	4085	0
200	20240709	173600	1713348905	4085	4085	4085	4085	0
201	20240709	173500	1713348905	4085	4085	4085	4085	0
202	20240709	173400	1713348905	4085	4085	4085	4085	0
203	20240709	173300	1713348905	4085	4085	4085	4085	0
204	20240709	173200	1713348905	4085	4085	4085	4085	0
205	20240709	173100	1713348905	4085	4085	4085	4085	0
206	20240709	173000	1713348905	4085	4085	4085	4085	0
207	20240709	172900	1713348905	4085	4085	4085	4085	0
208	20240709	172800	1713348905	4085	4085	4085	4085	0
209	20240709	172700	1713348905	4085	4085	4085	4085	0
210	20240709	172600	1713348905	4085	4085	4085	4085	0
211	20240709	172500	1713348905	4085	4085	4085	4085	0
212	20240709	172400	1713348905	4085	4085	4085	4085	8297
213	20240709	172300	1713348905	4085	4085	4085	4085	0
214	20240709	172200	1713348905	4085	4085	4085	4085	0
215	20240709	172100	1713348905	4085	4085	4085	4085	0
216	20240709	172000	1713348905	4085	4085	4085	4085	0
217	20240709	171900	1713348905	4085	4085	4085	4085	0
218	20240709	171800	1713348905	4085	4085	4085	4085	0
219	20240709	171700	1713348905	4085	4085	4085	4085	0
220	20240709	171600	1713348905	4085	4085	4085	4085	0
221	20240709	171500	1713348905	4085	4085	4085	4085	0
222	20240709	171400	1713348905	4085	4085	4085	4085	0
223	20240709	171300	1713348905	4085	4085	4085	4085	0
224	20240709	171200	1713348905	4085	4085	4085	4085	0
225	20240709	171100	1713348905	4085	4085	4085	4085	0
226	20240709	171000	1713348905	4085	4085	4085	4085	0
227	20240709	170900	1713348905	4085	4085	4085	4085	0
228	20240709	170800	1713348905	4085	4085	4085	4085	0
229	20240709	170700	1713348905	4085	4085	4085	4085	0
230	20240709	170600	1713348905	4085	4085	4085	4085	0
231	20240709	170500	1713348905	4085	4085	4085	4085	0
232	20240709	170400	1713348905	4085	4085	4085	4085	0
233	20240709	170300	1713348905	4085	4085	4085	4085	0
234	20240709	170200	1713348905	4085	4085	4085	4085	0
235	20240709	170100	1713348905	4085	4085	4085	4085	0
236	20240709	170000	1713348905	4085	4085	4085	4085	0
237	20240709	165900	1713348905	4085	4085	4085	4085	0
238	20240709	165800	1713348905	4085	4085	4085	4085	0
239	20240709	165700	1713348905	4085	4085	4085	4085	0
240	20240709	165600	1713348905	4085	4085	4085	4085	0
241	20240709	165500	1713348905	4085	4085	4085	4085	0
242	20240709	165400	1713348905	4085	4085	4085	4085	8297
243	20240709	165300	1713348905	4085	4085	4085	4085	0
244	20240709	165200	1713348905	4085	4085	4085	4085	0
245	20240709	165100	1713348905	4085	4085	4085	4085	0
246	20240709	165000	1713348905	4085	4085	4085	4085	0
247	20240709	164900	1713348905	4085	4085	4085	4085	0
248	20240709	164800	1713348905	4085	4085	4085	4085	0
249	20240709	164700	1713348905	4085	4085	4085	4085	0
250	20240709	164600	1713348905	4085	4085	4085	4085	0
251	20240709	164500	1713348905	4085	4085	4085	4085	0
252	20240709	164400	1713348905	4085	4085	4085	4085	0
253	20240709	164300	1713348905	4085	4085	4085	4085	0
254	20240709	164200	1713348905	4085	4085	4085	4085	0
255	20240709	164100	1713348905	4085	4085	4085	4085	0
256	20240709	164000	1713348905	4085	4085	4085	4085	0
257	20240709	163900	1713348905	4085	4085	4085	4085	0
258	20240709	163800	1713348905	4085	4085	4085	4085	0
259	20240709	163700	1713348905	4085	4085	4085	4085	0
260	20240709	163600	1713348905	4085	4085	4085	4085	0
261	20240709	163500	1713348905	4085	4085	4085	4085	0
262	20240709	163400	1713348905	4085	4085	4085	4085	0
263	20240709	163300	1713348905	4085	4085	4085	4085	0
264	20240709	163200	1713348905	4085	4085	4085	4085	0
265	20240709	163100	1713348905	4085	4085	4085	4085	0
266	20240709	163000	1713348905	4085	4085	4085	4085	0
267	20240709	162900	1713348905	4085	4085	4085	4085	0
268	20240709	162800	1713348905	4085	4085	4085	4085	0
269	20240709	162700	1713348905	4085	4085	4085	4085	0
270	20240709	162600	1713348905	4085	4085	4085	4085	0
271	20240709	162500	1713348905	4085	4085	4085	4085	0
272	20240709	162400	1713348905	4085	4085	4085	4085	8297
273	20240709	162300	1713348905	4085	4085	4085	4085	0
274	20240709	162200	1713348905	4085	4085	4085	4085	0
275	20240709	162100	1713348905	4085	4085	4085	4085	0
276	20240709	162000	1713348905	4085	4085	4085	4085	0
277	20240709	161900	1713348905	4085	4085	4085	4085	0
278	20240709	161800	1713348905	4085	4085	4085	4085	0
279	20240709	161700	1713348905	4085	4085	4085	4085	0
280	20240709	161600	1713348905	4085	4085	4085	4085	0
281	20240709	161500	1713348905	4085	4085	4085	4085	0
282	20240709	161400	1713348905	4085	4085	4085	4085	0
283	20240709	161300	1713348905	4085	4085	4085	4085	0
284	20240709	161200	1713348905	4085	4085	4085	4085	0
285	20240709	161100	1713348905	4085	4085	4085	4085	0
286	20240709	161000	1713348905	4085	4085	4085	4085	0
287	20240709	160900	1713348905	4085	4085	4085	4085	0
288	20240709	160800	1713348905	4085	4085	4085	4085	0
289	20240709	160700	1713348905	4085	4085	4085	4085	0
290	20240709	160600	1713348905	4085	4085	4085	4085	0
291	20240709	160500	1713348905	4085	4085	4085	4085	0
292	20240709	160400	1713348905	4085	4085	4085	4085	0
293	20240709	160300	1713348905	4085	4085	4085	4085	0
294	20240709	160200	1713348905	4085	4085	4085	4085	0
295	20240709	160100	1713348905	4085	4085	4085	4085	0
296	20240709	160000	1713348905	4085	4085	4085	4085	0
297	20240709	155900	1713348905	4085	4085	4085	4085	0
298	20240709	155800	1713348905	4085	4085	4085	4085	0
299	20240709	155700	1713348905	4085	4085	4085	4085	0
300	20240709	155600	1713348905	4085	4085	4085	4085	0
301	20240709	155500	1713348905	4085	4085	4085	4085	0
302	20240709	155400	1713348905	4085	4085	4085	4085	8297
303	20240709	155300	1713348905	4085	4085	4085	4085	0
304	20240709	155200	1713348905	4085	4085	4085	4085	0
305	20240709	155100	1713348905	4085	4085	4085	4085	0
306	20240709	155000	1713348905	4085	4085	4085	4085	0
307	20240709	154900	1713348905	4085	4085	4085	4085	0
308	20240709	154800	1713348905	4085	4085	4085	4085	0
309	20240709	154700	1713348905	4085	4085	4085	4085	0
310	20240709	154600	1713348905	4085	4085	4085	4085	0
311	20240709	154500	1713348905	4085	4085	4085	4085	0
312	20240709	154400	1713348905	4085	4085	4085	4085	0
313	20240709	154300	1713348905	4085	4085	4085	4085	0
314	20240709	154200	1713348905	4085	4085	4085	4085	0
315	20240709	154100	1713348905	4085	4085	4085	4085	0
316	20240709	154000	1713348905	4085	4085	4085	4085	0
317	20240709	153900	1713348905	4085	4085	4085	4085	0
318	20240709	153800	1713348905	4085	4085	4085	4085	0
319	20240709	153700	1713348905	4085	4085	4085	4085	0
320	20240709	153600	1713348905	4085	4085	4085	4085	0
321	20240709	153500	1713348905	4085	4085	4085	4085	0
322	20240709	153400	1713348905	4085	4085	4085	4085	0
323	20240709	153300	1713348905	4085	4085	4085	4085	0
324	20240709	153200	1713348905	4085	4085	4085	4085	0
325	20240709	153100	1713348905	4085	4085	4085	4085	0
326	20240709	153000	1713348905	4085	4085	4085	4085	8297
327	20240709	152900	1679455660	4070	4070	4070	4070	0
328	20240709	152800	1679455660	4070	4070	4070	4070	0
329	20240709	152700	1679455660	4070	4070	4070	4070	0
330	20240709	152600	1679455660	4070	4070	4070	4070	0
331	20240709	152500	1679455660	4070	4070	4070	4070	0
332	20240709	152400	1679455660	4070	4070	4070	4070	0
333	20240709	152300	1679455660	4070	4070	4070	4070	0
334	20240709	152200	1679455660	4070	4070	4070	4070	0
335	20240709	152100	1679455660	4070	4070	4070	4070	0
336	20240709	152000	1679455660	4070	4070	4070	4070	0
337	20240709	151900	1679455660	4070	4070	4075	4055	2772
338	20240709	151800	1668203940	4065	4065	4070	4065	1330
339	20240709	151700	1662797485	4075	4075	4075	4075	86
340	20240709	151600	1662447035	4065	4085	4085	4065	1616
341	20240709	151500	1655876050	4070	4090	4090	4070	1492
342	20240709	151400	1649802025	4080	4080	4080	4080	337
343	20240709	151300	1648427065	4080	4065	4080	4055	351
344	20240709	151200	1647000120	4060	4065	4080	4060	1510
345	20240709	151100	1640867110	4065	4065	4065	4065	439
346	20240709	151000	1639082575	4070	4070	4070	4070	401
347	20240709	150900	1637450505	4070	4085	4085	4070	375
348	20240709	150800	1635923040	4090	4070	4090	4070	509
349	20240709	150700	1633847250	4075	4075	4075	4065	323
350	20240709	150600	1632534205	4080	4085	4085	4080	979
351	20240709	150500	1628537305	4085	4070	4085	4070	743
352	20240709	150400	1625507205	4070	4070	4070	4070	202
353	20240709	150300	1624685065	4070	4070	4070	4070	295
354	20240709	150200	1623484415	4080	4080	4080	4070	346
355	20240709	150100	1622073735	4080	4085	4090	4080	781
356	20240709	150000	1618886515	4085	4080	4085	4080	996
357	20240709	145900	1614822230	4080	4065	4080	4065	2897
358	20240709	145800	1603018670	4065	4065	4065	4065	101
359	20240709	145700	1602608105	4065	4060	4065	4060	207
360	20240709	145600	1601767185	4060	4060	4060	4060	100
361	20240709	145500	1601361185	4060	4055	4060	4055	165
362	20240709	145400	1600691910	4050	4055	4055	4050	209
363	20240709	145300	1599844420	4065	4060	4065	4060	790
364	20240709	145200	1596636820	4070	4070	4070	4065	677
365	20240709	145100	1593883065	4070	4070	4070	4070	1120
366	20240709	145000	1589324665	4070	4070	4070	4065	131
367	20240709	144900	1588791845	4065	4055	4065	4055	411
368	20240709	144800	1587122265	4055	4050	4055	4050	817
369	20240709	144700	1583813290	4055	4055	4055	4050	39
370	20240709	144600	1583655300	4050	4050	4050	4050	50
371	20240709	144500	1583452800	4060	4055	4060	4050	96
372	20240709	144400	1583063965	4060	4055	4060	4050	1654
373	20240709	144300	1576363085	4055	4055	4055	4055	381
374	20240709	144200	1574818130	4060	4065	4065	4060	308
375	20240709	144100	1573566650	4060	4065	4070	4060	302
376	20240709	144000	1572338795	4065	4055	4065	4055	2
377	20240709	143900	1572330675	4065	4065	4065	4065	70
378	20240709	143800	1572046125	4065	4065	4065	4065	1
379	20240709	143700	1572042060	4065	4060	4065	4050	543
380	20240709	143600	1569840685	4060	4040	4060	4040	192
381	20240709	143500	1569064805	4040	4040	4040	4030	2839
382	20240709	143400	1557614185	4040	4040	4045	4035	728
383	20240709	143300	1554673055	4045	4045	4045	4040	685
384	20240709	143200	1551904730	4055	4050	4055	4050	399
385	20240709	143100	1550287050	4055	4050	4055	4050	175
386	20240709	143000	1549577850	4065	4065	4065	4065	0
387	20240709	142900	1549577850	4065	4065	4065	4065	50
388	20240709	142800	1549374600	4035	4060	4060	4035	2738
389	20240709	142700	1538296285	4065	4070	4080	4065	1618
390	20240709	142600	1531708920	4070	4075	4075	4070	1238
391	20240709	142500	1526669315	4075	4065	4075	4065	52
392	20240709	142400	1526457425	4065	4065	4065	4065	100
393	20240709	142300	1526050925	4065	4080	4080	4065	331
394	20240709	142200	1524702010	4080	4080	4080	4080	51
395	20240709	142100	1524493930	4075	4075	4085	4075	4122
396	20240709	142000	1507670595	4080	4080	4080	4080	0
397	20240709	141900	1507670595	4080	4065	4080	4065	125
398	20240709	141800	1507161720	4080	4070	4080	4070	1267
399	20240709	141700	1501999090	4070	4050	4070	4050	4559
400	20240709	141600	1483481140	4055	4050	4055	4050	1090
401	20240709	141500	1479061640	4060	4050	4060	4050	544
402	20240709	141400	1476858000	4045	4050	4065	4045	866
403	20240709	141300	1473351330	4050	4050	4050	4045	1330
404	20240709	141200	1467964990	4045	4050	4050	4045	122
405	20240709	141100	1467471490	4065	4075	4075	4045	25
406	20240709	141000	1467370015	4075	4025	4075	4025	3957
407	20240709	140900	1451416035	4030	4040	4040	4030	2577
408	20240709	140800	1441018125	4040	4040	4040	4030	2702
409	20240709	140700	1430117345	4040	4080	4080	4040	27057
410	20240709	140600	1320065360	4070	4080	4080	4070	550
411	20240709	140500	1317824590	4080	4090	4095	4080	261
412	20240709	140400	1316758530	4090	4090	4090	4090	2
413	20240709	140300	1316750350	4110	4100	4110	4100	2
414	20240709	140200	1316742140	4110	4100	4110	4080	1159
415	20240709	140100	1312008925	4100	4090	4100	4085	109
416	20240709	140000	1311562970	4090	4085	4090	4085	801
417	20240709	135900	1308290775	4085	4085	4085	4085	0
418	20240709	135800	1308290775	4085	4085	4085	4080	197
419	20240709	135700	1307486040	4080	4080	4080	4080	1159
420	20240709	135600	1302757320	4080	4080	4080	4080	0
421	20240709	135500	1302757320	4080	4080	4080	4075	316
422	20240709	135400	1301468540	4075	4080	4080	4075	468
423	20240709	135300	1299560915	4080	4075	4080	4075	51
424	20240709	135200	1299353085	4075	4075	4075	4075	158
425	20240709	135100	1298709235	4075	4075	4075	4075	257
426	20240709	135000	1297661960	4075	4075	4080	4075	309
427	20240709	134900	1296402460	4070	4080	4080	4070	1156
428	20240709	134800	1291691990	4075	4080	4080	4075	555
429	20240709	134700	1289430340	4080	4075	4080	4075	87
430	20240709	134600	1289075755	4080	4075	4080	4075	234
431	20240709	134500	1288122005	4075	4070	4080	4070	4671
432	20240709	134400	1269106600	4070	4080	4080	4070	6240
433	20240709	134300	1243705430	4075	4075	4075	4075	1300
434	20240709	134200	1238407930	4080	4080	4080	4080	16
435	20240709	134100	1238342650	4080	4080	4080	4080	1006
436	20240709	134000	1234238170	4080	4075	4080	4075	195
437	20240709	133900	1233443075	4080	4080	4080	4080	1254
438	20240709	133800	1228326755	4075	4075	4080	4075	2321
439	20240709	133700	1218862180	4080	4080	4080	4080	212
440	20240709	133600	1217997220	4080	4080	4080	4080	787
441	20240709	133500	1214786260	4085	4085	4090	4085	520
442	20240709	133400	1212662005	4085	4090	4090	4085	30
443	20240709	133300	1212539445	4090	4100	4100	4090	5735
444	20240709	133200	1189051610	4100	4100	4100	4100	100
445	20240709	133100	1188641610	4110	4110	4110	4110	0
446	20240709	133000	1188641610	4110	4110	4110	4110	110
447	20240709	132900	1188189510	4125	4120	4125	4120	100
448	20240709	132800	1187777160	4125	4125	4125	4125	108
449	20240709	132700	1187331660	4125	4100	4125	4100	200
450	20240709	132600	1186508780	4095	4085	4095	4085	420
451	20240709	132500	1184789480	4080	4095	4095	4080	1993
452	20240709	132400	1176641775	4095	4085	4095	4085	787
453	20240709	132300	1173419470	4080	4085	4085	4080	1000
454	20240709	132200	1169336595	4095	4090	4095	4090	65
455	20240709	132100	1169070570	4090	4090	4090	4090	0
456	20240709	132000	1169070570	4090	4090	4090	4080	1099
457	20240709	131900	1164578600	4090	4075	4095	4075	841
458	20240709	131800	1161147350	4075	4080	4085	4075	3520
459	20240709	131700	1146793190	4085	4090	4090	4085	2820
460	20240709	131600	1135272725	4085	4090	4090	4085	2102
461	20240709	131500	1126681755	4095	4095	4095	4090	2268
462	20240709	131400	1117402635	4115	4110	4115	4095	1779
463	20240709	131300	1110112125	4110	4115	4115	4110	1000
464	20240709	131200	1105999625	4100	4095	4100	4095	210
465	20240709	131100	1105139625	4110	4100	4110	4085	5341
466	20240709	131000	1083284750	4100	4120	4120	4100	4510
467	20240709	130900	1064756920	4120	4125	4125	4120	268
468	20240709	130800	1063652265	4120	4120	4120	4120	308
469	20240709	130700	1062383305	4115	4115	4115	4110	1366
470	20240709	130600	1056763390	4120	4120	4120	4120	0
471	20240709	130500	1056763390	4120	4115	4120	4115	957
472	20240709	130400	1052823555	4120	4120	4120	4120	10
473	20240709	130300	1052782355	4125	4125	4125	4125	0
474	20240709	130200	1052782355	4125	4125	4125	4125	51
475	20240709	130100	1052571980	4115	4115	4115	4115	0
476	20240709	130000	1052571980	4115	4110	4125	4110	481
477	20240709	125900	1050591785	4105	4105	4105	4105	0
478	20240709	125800	1050591785	4105	4110	4115	4105	678
479	20240709	125700	1047803545	4110	4105	4110	4105	53
480	20240709	125600	1047585915	4105	4110	4110	4105	509
481	20240709	125500	1045493960	4115	4115	4115	4115	30
482	20240709	125400	1045370510	4120	4120	4120	4120	0
483	20240709	125300	1045370510	4120	4110	4120	4110	424
484	20240709	125200	1043626440	4105	4110	4110	4105	625
485	20240709	125100	1041057695	4110	4115	4115	4110	530
486	20240709	125000	1038878890	4120	4120	4120	4120	0
487	20240709	124900	1038878890	4120	4120	4120	4120	5
488	20240709	124800	1038858290	4125	4125	4125	4125	0
489	20240709	124700	1038858290	4125	4125	4125	4125	181
490	20240709	124600	1038111665	4125	4125	4125	4125	60
491	20240709	124500	1037864165	4120	4120	4120	4120	119
492	20240709	124400	1037373885	4120	4120	4120	4120	1
493	20240709	124300	1037369765	4115	4110	4115	4110	2599
494	20240709	124200	1026687380	4120	4115	4120	4115	430
495	20240709	124100	1024917795	4110	4115	4115	4110	795
496	20240709	124000	1021647245	4125	4120	4125	4120	415
497	20240709	123900	1019937265	4125	4125	4125	4125	45
498	20240709	123800	1019751640	4125	4135	4135	4125	500
499	20240709	123700	1017686140	4135	4135	4135	4135	200
500	20240709	123600	1016859140	4135	4135	4135	4135	0
501	20240709	123500	1016859140	4135	4135	4135	4135	2035
502	20240709	123400	1008444415	4135	4145	4145	4135	469
503	20240709	123300	1006505090	4145	4135	4145	4135	22
504	20240709	123200	1006414100	4135	4140	4140	4135	272
505	20240709	123100	1005288085	4140	4145	4145	4140	4
506	20240709	123000	1005271510	4145	4145	4145	4145	8
507	20240709	122900	1005238350	4145	4145	4145	4145	1
508	20240709	122800	1005234205	4140	4140	4140	4140	0
509	20240709	122700	1005234205	4140	4140	4140	4140	0
510	20240709	122600	1005234205	4140	4140	4140	4140	178
511	20240709	122500	1004497285	4140	4145	4145	4140	362
512	20240709	122400	1002998300	4145	4150	4150	4145	63
513	20240709	122300	1002737150	4145	4145	4150	4145	410
514	20240709	122200	1001037535	4140	4135	4140	4135	140
515	20240709	122100	1000458560	4125	4125	4125	4125	7
516	20240709	122000	1000429685	4135	4130	4135	4130	752
517	20240709	121900	997323425	4130	4130	4130	4130	0
518	20240709	121800	997323425	4130	4140	4140	4130	320
519	20240709	121700	996001065	4140	4140	4150	4140	97
520	20240709	121600	995599475	4150	4150	4150	4150	8
521	20240709	121500	995566275	4150	4150	4150	4140	794
522	20240709	121400	992272025	4150	4140	4150	4140	205
523	20240709	121300	991422710	4140	4135	4140	4135	197
524	20240709	121200	990608110	4135	4130	4135	4130	105
525	20240709	121100	990174455	4125	4125	4125	4125	481
526	20240709	121000	988190330	4125	4135	4135	4125	543
527	20240709	120900	985948670	4140	4140	4140	4140	1
528	20240709	120800	985944530	4135	4135	4135	4135	413
529	20240709	120700	984236775	4155	4150	4155	4150	2770
530	20240709	120600	972732990	4150	4150	4150	4150	157
531	20240709	120500	972081440	4150	4150	4150	4150	1
532	20240709	120400	972077290	4135	4150	4150	4135	1056
533	20240709	120300	967709415	4150	4150	4150	4150	20
534	20240709	120200	967626415	4150	4150	4150	4150	1
535	20240709	120100	967622265	4145	4145	4145	4145	91
536	20240709	120000	967245070	4155	4145	4155	4145	27
537	20240709	115900	967133035	4145	4140	4145	4140	204
538	20240709	115800	966287875	4140	4135	4140	4135	52
539	20240709	115700	966072745	4135	4135	4140	4135	330
540	20240709	115600	964707130	4135	4140	4140	4135	519
541	20240709	115500	962560280	4145	4140	4145	4140	156
542	20240709	115400	961914425	4145	4145	4145	4145	0
543	20240709	115300	961914425	4145	4145	4145	4145	204
544	20240709	115200	961068845	4150	4150	4150	4150	720
545	20240709	115100	958080845	4155	4155	4155	4155	0
546	20240709	115000	958080845	4155	4150	4155	4150	211
547	20240709	114900	957205190	4155	4155	4155	4155	221
548	20240709	114800	956286935	4165	4165	4165	4165	200
549	20240709	114700	955453935	4160	4170	4170	4160	1530
550	20240709	114600	949078645	4170	4160	4170	4160	196
551	20240709	114500	948262325	4170	4170	4170	4170	116
552	20240709	114400	947778605	4155	4150	4170	4150	1306
553	20240709	114300	942351005	4145	4150	4150	4145	124
554	20240709	114200	941836430	4150	4145	4150	4145	322
555	20240709	114100	940500135	4150	4145	4150	4145	21
556	20240709	114000	940413045	4145	4145	4145	4145	0
557	20240709	113900	940413045	4145	4135	4145	4135	10812
558	20240709	113800	895697065	4130	4130	4135	4130	52
559	20240709	113700	895482300	4130	4130	4130	4130	16
560	20240709	113600	895416220	4135	4135	4135	4135	50
561	20240709	113500	895209470	4135	4135	4135	4135	11
562	20240709	113400	895163985	4135	4135	4135	4135	0
563	20240709	113300	895163985	4135	4135	4135	4135	18
564	20240709	113200	895089555	4135	4125	4135	4125	607
565	20240709	113100	892582820	4125	4120	4125	4120	200
566	20240709	113000	891758510	4120	4120	4120	4120	2
567	20240709	112900	891750270	4120	4120	4120	4120	200
568	20240709	112800	890926270	4120	4120	4120	4120	194
569	20240709	112700	890126990	4120	4120	4120	4120	109
570	20240709	112600	889677910	4125	4125	4125	4125	2403
571	20240709	112500	879765535	4125	4130	4130	4125	173
572	20240709	112400	879051545	4125	4125	4125	4125	21
573	20240709	112300	878964920	4125	4125	4125	4125	1
574	20240709	112200	878960795	4125	4130	4130	4125	22
575	20240709	112100	878870040	4130	4130	4130	4130	406
576	20240709	112000	877193260	4125	4130	4130	4125	671
577	20240709	111900	874422035	4120	4120	4120	4120	0
578	20240709	111800	874422035	4120	4120	4120	4120	30
579	20240709	111700	874298435	4130	4130	4130	4130	0
580	20240709	111600	874298435	4130	4130	4130	4130	0
581	20240709	111500	874298435	4130	4125	4130	4125	425
582	20240709	111400	872544880	4110	4110	4110	4110	25
583	20240709	111300	872442130	4125	4110	4125	4110	388
584	20240709	111200	870841675	4125	4120	4125	4120	100
585	20240709	111100	870429335	4120	4120	4120	4120	109
586	20240709	111000	869980255	4110	4110	4110	4110	31
587	20240709	110900	869852845	4120	4110	4120	4110	699
588	20240709	110800	866973565	4115	4115	4115	4115	20
589	20240709	110700	866891265	4095	4105	4125	4095	100
590	20240709	110600	866480235	4105	4105	4105	4090	1849
591	20240709	110500	858905435	4105	4105	4105	4105	132
592	20240709	110400	858363575	4100	4110	4110	4100	588
593	20240709	110300	855950185	4110	4110	4115	4110	214
594	20240709	110200	855070575	4115	4115	4115	4115	649
595	20240709	110100	852399940	4120	4125	4125	4120	1274
596	20240709	110000	847148560	4125	4115	4125	4115	522
597	20240709	105900	844995820	4115	4115	4130	4115	3222
598	20240709	105800	831735820	4130	4115	4130	4115	190
599	20240709	105700	830951150	4115	4115	4115	4115	776
600	20240709	105600	827757910	4115	4120	4120	4115	1000
601	20240709	105500	823641060	4120	4120	4120	4120	1
602	20240709	105400	823636940	4120	4120	4120	4120	1973
603	20240709	105300	815508180	4120	4120	4120	4120	272
604	20240709	105200	814387540	4120	4120	4120	4120	974
605	20240709	105100	810374660	4120	4125	4125	4120	572
606	20240709	105000	808016140	4125	4130	4130	4125	200
607	20240709	104900	807190390	4130	4130	4130	4130	100
608	20240709	104800	806777390	4130	4130	4130	4130	244
609	20240709	104700	805769670	4130	4135	4135	4130	1059
610	20240709	104600	801395265	4140	4140	4140	4140	17
611	20240709	104500	801324885	4140	4140	4140	4140	60
612	20240709	104400	801076485	4145	4145	4145	4145	24
613	20240709	104300	800977005	4145	4140	4145	4140	9
614	20240709	104200	800939725	4145	4135	4145	4135	30
615	20240709	104100	800815665	4135	4135	4135	4135	30
616	20240709	104000	800691615	4135	4145	4145	4135	1057
617	20240709	103900	796315975	4145	4145	4145	4145	698
618	20240709	103800	793422765	4145	4145	4150	4145	108
619	20240709	103700	792974575	4145	4145	4145	4145	556
620	20240709	103600	790669955	4145	4165	4165	4145	903
621	20240709	103500	786922755	4150	4165	4165	4150	23
622	20240709	103400	786827290	4150	4155	4160	4150	1318
623	20240709	103300	781348145	4165	4160	4165	4150	660
624	20240709	103200	778603060	4165	4160	4165	4160	52
625	20240709	103100	778386735	4160	4160	4165	4160	1202
626	20240709	103000	773384540	4155	4155	4155	4155	155
627	20240709	102900	772740515	4155	4150	4155	4145	1612
628	20240709	102800	766057975	4150	4145	4150	4140	2454
629	20240709	102700	755885865	4145	4145	4145	4145	100
630	20240709	102600	755471365	4140	4135	4140	4135	1564
631	20240709	102500	748996995	4130	4130	4130	4130	2
632	20240709	102400	748988735	4135	4135	4135	4135	15
633	20240709	102300	748926710	4135	4130	4135	4130	24
634	20240709	102200	748827490	4140	4140	4140	4140	100
635	20240709	102100	748413490	4125	4125	4125	4125	0
636	20240709	102000	748413490	4125	4130	4140	4125	421
637	20240709	101900	746674960	4130	4130	4130	4130	382
638	20240709	101800	745097300	4130	4130	4130	4130	1
639	20240709	101700	745093170	4120	4120	4120	4120	33
640	20240709	101600	744957210	4120	4120	4120	4120	2
641	20240709	101500	744948970	4140	4120	4140	4120	2681
642	20240709	101400	733895710	4120	4115	4120	4115	3435
643	20240709	101300	719758150	4115	4120	4120	4115	5855
644	20240709	101200	695661875	4140	4140	4140	4140	11
645	20240709	101100	695616335	4140	4140	4140	4135	1288
646	20240709	101000	690284020	4140	4130	4160	4120	2380
647	20240709	100900	680440010	4135	4130	4135	4115	1771
648	20240709	100800	673135340	4125	4120	4125	4120	211
649	20240709	100700	672265995	4125	4135	4135	4115	8894
650	20240709	100600	635626235	4135	4165	4165	4135	8136
651	20240709	100500	601883245	4165	4180	4185	4165	6484
652	20240709	100400	574833805	4185	4180	4185	4170	2653
653	20240709	100300	563744360	4170	4180	4180	4170	651
654	20240709	100200	561028525	4170	4180	4180	4165	847
655	20240709	100100	557496615	4180	4165	4180	4165	1782
656	20240709	100000	550068240	4165	4165	4165	4165	11
657	20240709	095900	550022425	4155	4155	4155	4155	8
658	20240709	095800	549989185	4155	4140	4155	4140	564
659	20240709	095700	547651950	4145	4145	4155	4145	143
660	20240709	095600	547058225	4150	4140	4155	4140	1990
661	20240709	095500	538801065	4140	4140	4140	4140	167
662	20240709	095400	538109685	4140	4145	4145	4140	781
663	20240709	095300	534875345	4140	4150	4150	4140	22
664	20240709	095200	534784075	4150	4150	4150	4150	8
665	20240709	095100	534750875	4150	4150	4150	4150	228
666	20240709	095000	533804675	4140	4150	4155	4140	11
667	20240709	094900	533759100	4140	4160	4160	4140	2536
668	20240709	094800	523225935	4160	4165	4165	4160	1242
669	20240709	094700	518055305	4170	4165	4170	4165	454
670	20240709	094600	516164145	4170	4170	4170	4170	23
671	20240709	094500	516068235	4165	4165	4170	4165	1110
672	20240709	094400	511440085	4165	4170	4170	4165	346
673	20240709	094300	509997270	4165	4160	4165	4160	557
674	20240709	094200	507679650	4170	4170	4170	4165	1015
675	20240709	094100	503452100	4170	4170	4175	4165	3977
676	20240709	094000	486860915	4170	4170	4170	4170	812
677	20240709	093900	483474875	4170	4160	4170	4155	1867
678	20240709	093800	475698155	4160	4145	4160	4145	207
679	20240709	093700	474838090	4145	4140	4155	4140	366
680	20240709	093600	473318885	4140	4145	4145	4140	1344
681	20240709	093500	467754240	4145	4145	4145	4145	230
682	20240709	093400	466800890	4145	4150	4150	4140	466
683	20240709	093300	464868020	4150	4155	4155	4135	1235
684	20240709	093200	459738915	4155	4150	4165	4135	962
685	20240709	093100	455747330	4135	4140	4140	4130	40
686	20240709	093000	455581880	4130	4150	4160	4130	893
687	20240709	092900	451879915	4145	4125	4145	4120	306
688	20240709	092800	450615055	4125	4085	4145	4085	5945
689	20240709	092700	426112515	4105	4085	4105	4085	183
690	20240709	092600	425364940	4105	4085	4105	4085	1206
691	20240709	092500	420428350	4085	4095	4105	4085	4309
692	20240709	092400	402793140	4100	4100	4100	4095	117
693	20240709	092300	402313940	4100	4095	4110	4095	1028
694	20240709	092200	398102990	4100	4095	4110	4095	166
695	20240709	092100	397421885	4085	4090	4090	4080	1832
696	20240709	092000	389932885	4110	4095	4110	4095	2323
697	20240709	091900	380419160	4100	4095	4115	4095	4568
698	20240709	091800	361703310	4095	4120	4120	4095	1791
699	20240709	091700	354342270	4120	4095	4120	4090	4785
700	20240709	091600	334693095	4095	4100	4105	4095	7794
701	20240709	091500	302771100	4105	4105	4105	4100	188
702	20240709	091400	301999795	4100	4100	4110	4100	1255
703	20240709	091300	296854250	4100	4100	4110	4095	1635
704	20240709	091200	290150800	4115	4100	4125	4095	15735
705	20240709	091100	225706140	4100	4125	4125	4100	3613
706	20240709	091000	210843040	4125	4135	4135	4125	140
707	20240709	090900	210264490	4135	4130	4135	4125	1548
708	20240709	090800	203868125	4125	4105	4130	4105	1698
709	20240709	090700	196870510	4100	4095	4135	4095	3701
710	20240709	090600	181660825	4100	4095	4105	4095	6844
711	20240709	090500	153606085	4100	4095	4110	4090	1772
712	20240709	090400	146343720	4090	4090	4100	4080	834
713	20240709	090300	142933165	4095	4100	4100	4075	1378
714	20240709	090200	137300305	4070	4085	4110	4065	6764
715	20240709	090100	109703510	4085	4090	4150	4085	8869
716	20240709	090000	73334690	4095	4165	4165	4085	17558