KissMeData/091440/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200800	1372276950	9720	9720	9720	9720	1242
3	20240716	200700	1372276950	9720	9720	9720	9720	0
4	20240716	200600	1372276950	9720	9720	9720	9720	0
5	20240716	200500	1372276950	9720	9720	9720	9720	0
6	20240716	200400	1372276950	9720	9720	9720	9720	0
7	20240716	200300	1372276950	9720	9720	9720	9720	0
8	20240716	200200	1372276950	9720	9720	9720	9720	0
9	20240716	200100	1372276950	9720	9720	9720	9720	0
10	20240716	200000	1372276950	9720	9720	9720	9720	0
11	20240716	195900	1372276950	9720	9720	9720	9720	0
12	20240716	195800	1372276950	9720	9720	9720	9720	0
13	20240716	195700	1372276950	9720	9720	9720	9720	0
14	20240716	195600	1372276950	9720	9720	9720	9720	0
15	20240716	195500	1372276950	9720	9720	9720	9720	0
16	20240716	195400	1372276950	9720	9720	9720	9720	0
17	20240716	195300	1372276950	9720	9720	9720	9720	0
18	20240716	195200	1372276950	9720	9720	9720	9720	0
19	20240716	195100	1372276950	9720	9720	9720	9720	0
20	20240716	195000	1372276950	9720	9720	9720	9720	0
21	20240716	194900	1372276950	9720	9720	9720	9720	0
22	20240716	194800	1372276950	9720	9720	9720	9720	0
23	20240716	194700	1372276950	9720	9720	9720	9720	0
24	20240716	194600	1372276950	9720	9720	9720	9720	0
25	20240716	194500	1372276950	9720	9720	9720	9720	0
26	20240716	194400	1372276950	9720	9720	9720	9720	0
27	20240716	194300	1372276950	9720	9720	9720	9720	0
28	20240716	194200	1372276950	9720	9720	9720	9720	0
29	20240716	194100	1372276950	9720	9720	9720	9720	0
30	20240716	194000	1372276950	9720	9720	9720	9720	0
31	20240716	193900	1372276950	9720	9720	9720	9720	0
32	20240716	193800	1372276950	9720	9720	9720	9720	1242
33	20240716	193700	1372276950	9720	9720	9720	9720	0
34	20240716	193600	1372276950	9720	9720	9720	9720	0
35	20240716	193500	1372276950	9720	9720	9720	9720	0
36	20240716	193400	1372276950	9720	9720	9720	9720	0
37	20240716	193300	1372276950	9720	9720	9720	9720	0
38	20240716	193200	1372276950	9720	9720	9720	9720	0
39	20240716	193100	1372276950	9720	9720	9720	9720	0
40	20240716	193000	1372276950	9720	9720	9720	9720	0
41	20240716	192900	1372276950	9720	9720	9720	9720	0
42	20240716	192800	1372276950	9720	9720	9720	9720	0
43	20240716	192700	1372276950	9720	9720	9720	9720	0
44	20240716	192600	1372276950	9720	9720	9720	9720	0
45	20240716	192500	1372276950	9720	9720	9720	9720	0
46	20240716	192400	1372276950	9720	9720	9720	9720	0
47	20240716	192300	1372276950	9720	9720	9720	9720	0
48	20240716	192200	1372276950	9720	9720	9720	9720	0
49	20240716	192100	1372276950	9720	9720	9720	9720	0
50	20240716	192000	1372276950	9720	9720	9720	9720	0
51	20240716	191900	1372276950	9720	9720	9720	9720	0
52	20240716	191800	1372276950	9720	9720	9720	9720	0
53	20240716	191700	1372276950	9720	9720	9720	9720	0
54	20240716	191600	1372276950	9720	9720	9720	9720	0
55	20240716	191500	1372276950	9720	9720	9720	9720	0
56	20240716	191400	1372276950	9720	9720	9720	9720	0
57	20240716	191300	1372276950	9720	9720	9720	9720	0
58	20240716	191200	1372276950	9720	9720	9720	9720	0
59	20240716	191100	1372276950	9720	9720	9720	9720	0
60	20240716	191000	1372276950	9720	9720	9720	9720	0
61	20240716	190900	1372276950	9720	9720	9720	9720	0
62	20240716	190800	1372276950	9720	9720	9720	9720	1242
63	20240716	190700	1372276950	9720	9720	9720	9720	0
64	20240716	190600	1372276950	9720	9720	9720	9720	0
65	20240716	190500	1372276950	9720	9720	9720	9720	0
66	20240716	190400	1372276950	9720	9720	9720	9720	0
67	20240716	190300	1372276950	9720	9720	9720	9720	0
68	20240716	190200	1372276950	9720	9720	9720	9720	0
69	20240716	190100	1372276950	9720	9720	9720	9720	0
70	20240716	190000	1372276950	9720	9720	9720	9720	0
71	20240716	185900	1372276950	9720	9720	9720	9720	0
72	20240716	185800	1372276950	9720	9720	9720	9720	0
73	20240716	185700	1372276950	9720	9720	9720	9720	0
74	20240716	185600	1372276950	9720	9720	9720	9720	0
75	20240716	185500	1372276950	9720	9720	9720	9720	0
76	20240716	185400	1372276950	9720	9720	9720	9720	0
77	20240716	185300	1372276950	9720	9720	9720	9720	0
78	20240716	185200	1372276950	9720	9720	9720	9720	0
79	20240716	185100	1372276950	9720	9720	9720	9720	0
80	20240716	185000	1372276950	9720	9720	9720	9720	0
81	20240716	184900	1372276950	9720	9720	9720	9720	0
82	20240716	184800	1372276950	9720	9720	9720	9720	0
83	20240716	184700	1372276950	9720	9720	9720	9720	0
84	20240716	184600	1372276950	9720	9720	9720	9720	0
85	20240716	184500	1372276950	9720	9720	9720	9720	0
86	20240716	184400	1372276950	9720	9720	9720	9720	0
87	20240716	184300	1372276950	9720	9720	9720	9720	0
88	20240716	184200	1372276950	9720	9720	9720	9720	0
89	20240716	184100	1372276950	9720	9720	9720	9720	0
90	20240716	184000	1372276950	9720	9720	9720	9720	0
91	20240716	183900	1372276950	9720	9720	9720	9720	0
92	20240716	183800	1372276950	9720	9720	9720	9720	1242
93	20240716	183700	1372276950	9720	9720	9720	9720	0
94	20240716	183600	1372276950	9720	9720	9720	9720	0
95	20240716	183500	1372276950	9720	9720	9720	9720	0
96	20240716	183400	1372276950	9720	9720	9720	9720	0
97	20240716	183300	1372276950	9720	9720	9720	9720	0
98	20240716	183200	1372276950	9720	9720	9720	9720	0
99	20240716	183100	1372276950	9720	9720	9720	9720	0
100	20240716	183000	1372276950	9720	9720	9720	9720	0
101	20240716	182900	1372276950	9720	9720	9720	9720	0
102	20240716	182800	1372276950	9720	9720	9720	9720	0
103	20240716	182700	1372276950	9720	9720	9720	9720	0
104	20240716	182600	1372276950	9720	9720	9720	9720	0
105	20240716	182500	1372276950	9720	9720	9720	9720	0
106	20240716	182400	1372276950	9720	9720	9720	9720	0
107	20240716	182300	1372276950	9720	9720	9720	9720	0
108	20240716	182200	1372276950	9720	9720	9720	9720	0
109	20240716	182100	1372276950	9720	9720	9720	9720	0
110	20240716	182000	1372276950	9720	9720	9720	9720	0
111	20240716	181900	1372276950	9720	9720	9720	9720	0
112	20240716	181800	1372276950	9720	9720	9720	9720	0
113	20240716	181700	1372276950	9720	9720	9720	9720	0
114	20240716	181600	1372276950	9720	9720	9720	9720	0
115	20240716	181500	1372276950	9720	9720	9720	9720	0
116	20240716	181400	1372276950	9720	9720	9720	9720	0
117	20240716	181300	1372276950	9720	9720	9720	9720	0
118	20240716	181200	1372276950	9720	9720	9720	9720	0
119	20240716	181100	1372276950	9720	9720	9720	9720	0
120	20240716	181000	1372276950	9720	9720	9720	9720	0
121	20240716	180900	1372276950	9720	9720	9720	9720	0
122	20240716	180800	1372276950	9720	9720	9720	9720	1242
123	20240716	180700	1372276950	9720	9720	9720	9720	0
124	20240716	180600	1372276950	9720	9720	9720	9720	0
125	20240716	180500	1372276950	9720	9720	9720	9720	0
126	20240716	180400	1372276950	9720	9720	9720	9720	0
127	20240716	180300	1372276950	9720	9720	9720	9720	0
128	20240716	180200	1372276950	9720	9720	9720	9720	0
129	20240716	180100	1372276950	9720	9720	9720	9720	0
130	20240716	180000	1372276950	9720	9720	9720	9720	0
131	20240716	175900	1372276950	9720	9720	9720	9720	0
132	20240716	175800	1372276950	9720	9720	9720	9720	0
133	20240716	175700	1372276950	9720	9720	9720	9720	0
134	20240716	175600	1372276950	9720	9720	9720	9720	0
135	20240716	175500	1372276950	9720	9720	9720	9720	0
136	20240716	175400	1372276950	9720	9720	9720	9720	0
137	20240716	175300	1372276950	9720	9720	9720	9720	0
138	20240716	175200	1372276950	9720	9720	9720	9720	0
139	20240716	175100	1372276950	9720	9720	9720	9720	0
140	20240716	175000	1372276950	9720	9720	9720	9720	0
141	20240716	174900	1372276950	9720	9720	9720	9720	0
142	20240716	174800	1372276950	9720	9720	9720	9720	0
143	20240716	174700	1372276950	9720	9720	9720	9720	0
144	20240716	174600	1372276950	9720	9720	9720	9720	0
145	20240716	174500	1372276950	9720	9720	9720	9720	0
146	20240716	174400	1372276950	9720	9720	9720	9720	0
147	20240716	174300	1372276950	9720	9720	9720	9720	0
148	20240716	174200	1372276950	9720	9720	9720	9720	0
149	20240716	174100	1372276950	9720	9720	9720	9720	0
150	20240716	174000	1372276950	9720	9720	9720	9720	0
151	20240716	173900	1372276950	9720	9720	9720	9720	0
152	20240716	173800	1372276950	9720	9720	9720	9720	1242
153	20240716	173700	1372276950	9720	9720	9720	9720	0
154	20240716	173600	1372276950	9720	9720	9720	9720	0
155	20240716	173500	1372276950	9720	9720	9720	9720	0
156	20240716	173400	1372276950	9720	9720	9720	9720	0
157	20240716	173300	1372276950	9720	9720	9720	9720	0
158	20240716	173200	1372276950	9720	9720	9720	9720	0
159	20240716	173100	1372276950	9720	9720	9720	9720	0
160	20240716	173000	1372276950	9720	9720	9720	9720	0
161	20240716	172900	1372276950	9720	9720	9720	9720	0
162	20240716	172800	1372276950	9720	9720	9720	9720	0
163	20240716	172700	1372276950	9720	9720	9720	9720	0
164	20240716	172600	1372276950	9720	9720	9720	9720	0
165	20240716	172500	1372276950	9720	9720	9720	9720	0
166	20240716	172400	1372276950	9720	9720	9720	9720	0
167	20240716	172300	1372276950	9720	9720	9720	9720	0
168	20240716	172200	1372276950	9720	9720	9720	9720	0
169	20240716	172100	1372276950	9720	9720	9720	9720	0
170	20240716	172000	1372276950	9720	9720	9720	9720	0
171	20240716	171900	1372276950	9720	9720	9720	9720	0
172	20240716	171800	1372276950	9720	9720	9720	9720	0
173	20240716	171700	1372276950	9720	9720	9720	9720	0
174	20240716	171600	1372276950	9720	9720	9720	9720	0
175	20240716	171500	1372276950	9720	9720	9720	9720	0
176	20240716	171400	1372276950	9720	9720	9720	9720	0
177	20240716	171300	1372276950	9720	9720	9720	9720	0
178	20240716	171200	1372276950	9720	9720	9720	9720	0
179	20240716	171100	1372276950	9720	9720	9720	9720	0
180	20240716	171000	1372276950	9720	9720	9720	9720	0
181	20240716	170900	1372276950	9720	9720	9720	9720	0
182	20240716	170800	1372276950	9720	9720	9720	9720	1242
183	20240716	170700	1372276950	9720	9720	9720	9720	0
184	20240716	170600	1372276950	9720	9720	9720	9720	0
185	20240716	170500	1372276950	9720	9720	9720	9720	0
186	20240716	170400	1372276950	9720	9720	9720	9720	0
187	20240716	170300	1372276950	9720	9720	9720	9720	0
188	20240716	170200	1372276950	9720	9720	9720	9720	0
189	20240716	170100	1372276950	9720	9720	9720	9720	0
190	20240716	170000	1372276950	9720	9720	9720	9720	0
191	20240716	165900	1372276950	9720	9720	9720	9720	0
192	20240716	165800	1372276950	9720	9720	9720	9720	0
193	20240716	165700	1372276950	9720	9720	9720	9720	0
194	20240716	165600	1372276950	9720	9720	9720	9720	0
195	20240716	165500	1372276950	9720	9720	9720	9720	0
196	20240716	165400	1372276950	9720	9720	9720	9720	0
197	20240716	165300	1372276950	9720	9720	9720	9720	0
198	20240716	165200	1372276950	9720	9720	9720	9720	0
199	20240716	165100	1372276950	9720	9720	9720	9720	0
200	20240716	165000	1372276950	9720	9720	9720	9720	0
201	20240716	164900	1372276950	9720	9720	9720	9720	0
202	20240716	164800	1372276950	9720	9720	9720	9720	0
203	20240716	164700	1372276950	9720	9720	9720	9720	0
204	20240716	164600	1372276950	9720	9720	9720	9720	0
205	20240716	164500	1372276950	9720	9720	9720	9720	0
206	20240716	164400	1372276950	9720	9720	9720	9720	0
207	20240716	164300	1372276950	9720	9720	9720	9720	0
208	20240716	164200	1372276950	9720	9720	9720	9720	0
209	20240716	164100	1372276950	9720	9720	9720	9720	0
210	20240716	164000	1372276950	9720	9720	9720	9720	0
211	20240716	163900	1372276950	9720	9720	9720	9720	0
212	20240716	163800	1372276950	9720	9720	9720	9720	1242
213	20240716	163700	1372276950	9720	9720	9720	9720	0
214	20240716	163600	1372276950	9720	9720	9720	9720	0
215	20240716	163500	1372276950	9720	9720	9720	9720	0
216	20240716	163400	1372276950	9720	9720	9720	9720	0
217	20240716	163300	1372276950	9720	9720	9720	9720	0
218	20240716	163200	1372276950	9720	9720	9720	9720	0
219	20240716	163100	1372276950	9720	9720	9720	9720	0
220	20240716	163000	1372276950	9720	9720	9720	9720	0
221	20240716	162900	1372276950	9720	9720	9720	9720	0
222	20240716	162800	1372276950	9720	9720	9720	9720	0
223	20240716	162700	1372276950	9720	9720	9720	9720	0
224	20240716	162600	1372276950	9720	9720	9720	9720	0
225	20240716	162500	1372276950	9720	9720	9720	9720	0
226	20240716	162400	1372276950	9720	9720	9720	9720	0
227	20240716	162300	1372276950	9720	9720	9720	9720	0
228	20240716	162200	1372276950	9720	9720	9720	9720	0
229	20240716	162100	1372276950	9720	9720	9720	9720	0
230	20240716	162000	1372276950	9720	9720	9720	9720	0
231	20240716	161900	1372276950	9720	9720	9720	9720	0
232	20240716	161800	1372276950	9720	9720	9720	9720	0
233	20240716	161700	1372276950	9720	9720	9720	9720	0
234	20240716	161600	1372276950	9720	9720	9720	9720	0
235	20240716	161500	1372276950	9720	9720	9720	9720	0
236	20240716	161400	1372276950	9720	9720	9720	9720	0
237	20240716	161300	1372276950	9720	9720	9720	9720	0
238	20240716	161200	1372276950	9720	9720	9720	9720	0
239	20240716	161100	1372276950	9720	9720	9720	9720	0
240	20240716	161000	1372276950	9720	9720	9720	9720	0
241	20240716	160900	1372276950	9720	9720	9720	9720	0
242	20240716	160800	1372276950	9720	9720	9720	9720	1242
243	20240716	160700	1372276950	9720	9720	9720	9720	0
244	20240716	160600	1372276950	9720	9720	9720	9720	0
245	20240716	160500	1372276950	9720	9720	9720	9720	0
246	20240716	160400	1372276950	9720	9720	9720	9720	0
247	20240716	160300	1372276950	9720	9720	9720	9720	0
248	20240716	160200	1372276950	9720	9720	9720	9720	0
249	20240716	160100	1372276950	9720	9720	9720	9720	0
250	20240716	160000	1372276950	9720	9720	9720	9720	0
251	20240716	155900	1372276950	9720	9720	9720	9720	0
252	20240716	155800	1372276950	9720	9720	9720	9720	0
253	20240716	155700	1372276950	9720	9720	9720	9720	0
254	20240716	155600	1372276950	9720	9720	9720	9720	0
255	20240716	155500	1372276950	9720	9720	9720	9720	0
256	20240716	155400	1372276950	9720	9720	9720	9720	0
257	20240716	155300	1372276950	9720	9720	9720	9720	0
258	20240716	155200	1372276950	9720	9720	9720	9720	0
259	20240716	155100	1372276950	9720	9720	9720	9720	0
260	20240716	155000	1372276950	9720	9720	9720	9720	0
261	20240716	154900	1372276950	9720	9720	9720	9720	0
262	20240716	154800	1372276950	9720	9720	9720	9720	0
263	20240716	154700	1372276950	9720	9720	9720	9720	0
264	20240716	154600	1372276950	9720	9720	9720	9720	0
265	20240716	154500	1372276950	9720	9720	9720	9720	0
266	20240716	154400	1372276950	9720	9720	9720	9720	0
267	20240716	154300	1372276950	9720	9720	9720	9720	0
268	20240716	154200	1372276950	9720	9720	9720	9720	0
269	20240716	154100	1372276950	9720	9720	9720	9720	0
270	20240716	154000	1372276950	9720	9720	9720	9720	0
271	20240716	153900	1372276950	9720	9720	9720	9720	0
272	20240716	153800	1372276950	9720	9720	9720	9720	1242
273	20240716	153700	1372276950	9720	9720	9720	9720	0
274	20240716	153600	1372276950	9720	9720	9720	9720	0
275	20240716	153500	1372276950	9720	9720	9720	9720	0
276	20240716	153400	1372276950	9720	9720	9720	9720	0
277	20240716	153300	1372276950	9720	9720	9720	9720	0
278	20240716	153200	1372276950	9720	9720	9720	9720	0
279	20240716	153100	1372276950	9720	9720	9720	9720	0
280	20240716	153000	1372276950	9720	9720	9720	9720	1242
281	20240716	152900	1360204710	9610	9610	9610	9610	0
282	20240716	152800	1360204710	9610	9610	9610	9610	0
283	20240716	152700	1360204710	9610	9610	9610	9610	0
284	20240716	152600	1360204710	9610	9610	9610	9610	0
285	20240716	152500	1360204710	9610	9610	9610	9610	0
286	20240716	152400	1360204710	9610	9610	9610	9610	0
287	20240716	152300	1360204710	9610	9610	9610	9610	0
288	20240716	152200	1360204710	9610	9610	9610	9610	0
289	20240716	152100	1360204710	9610	9610	9610	9610	0
290	20240716	152000	1360204710	9610	9610	9610	9610	0
291	20240716	151900	1360204710	9610	9620	9740	9610	283
292	20240716	151800	1357462320	9630	9640	9640	9630	43
293	20240716	151700	1357047940	9730	9730	9730	9730	28
294	20240716	151600	1356775500	9630	9630	9630	9630	40
295	20240716	151500	1356390300	9740	9740	9740	9740	80
296	20240716	151400	1355611100	9730	9710	9740	9710	110
297	20240716	151300	1354540400	9740	9740	9740	9740	0
298	20240716	151200	1354540400	9740	9740	9740	9740	0
299	20240716	151100	1354540400	9740	9740	9740	9740	10
300	20240716	151000	1354443000	9740	9740	9740	9740	5
301	20240716	150900	1354394300	9740	9740	9740	9740	211
302	20240716	150800	1352339160	9730	9730	9730	9730	181
303	20240716	150700	1350578030	9730	9700	9730	9700	315
304	20240716	150600	1347521830	9700	9680	9700	9680	580
305	20240716	150500	1341897510	9680	9680	9680	9680	10
306	20240716	150400	1341800710	9600	9690	9690	9600	31
307	20240716	150300	1341502570	9680	9630	9680	9630	102
308	20240716	150200	1340515570	9680	9630	9680	9630	466
309	20240716	150100	1336011500	9570	9570	9570	9570	0
310	20240716	150000	1336011500	9570	9610	9610	9570	63
311	20240716	145900	1335407200	9630	9630	9630	9630	0
312	20240716	145800	1335407200	9630	9630	9630	9620	1549
313	20240716	145700	1320490430	9640	9640	9640	9640	11
314	20240716	145600	1320384390	9630	9630	9630	9630	0
315	20240716	145500	1320384390	9630	9630	9630	9630	102
316	20240716	145400	1319402130	9630	9630	9630	9630	5
317	20240716	145300	1319353980	9620	9620	9620	9620	0
318	20240716	145200	1319353980	9620	9620	9620	9620	115
319	20240716	145100	1318247680	9620	9620	9620	9620	20
320	20240716	145000	1318055280	9620	9620	9620	9620	1
321	20240716	144900	1318045660	9630	9630	9630	9630	10
322	20240716	144800	1317949360	9630	9630	9630	9630	122
323	20240716	144700	1316774500	9630	9630	9630	9630	1
324	20240716	144600	1316764870	9630	9620	9630	9620	22
325	20240716	144500	1316553120	9630	9630	9630	9630	0
326	20240716	144400	1316553120	9630	9630	9630	9630	0
327	20240716	144300	1316553120	9630	9630	9630	9630	10
328	20240716	144200	1316456820	9640	9640	9640	9640	0
329	20240716	144100	1316456820	9640	9630	9640	9630	11
330	20240716	144000	1316350790	9640	9660	9660	9640	254
331	20240716	143900	1313899690	9650	9650	9650	9650	0
332	20240716	143800	1313899690	9650	9650	9650	9650	1
333	20240716	143700	1313890040	9650	9650	9650	9650	0
334	20240716	143600	1313890040	9650	9650	9650	9650	0
335	20240716	143500	1313890040	9650	9650	9650	9650	0
336	20240716	143400	1313890040	9650	9650	9650	9650	43
337	20240716	143300	1313475090	9650	9660	9660	9650	6
338	20240716	143200	1313417180	9660	9660	9660	9660	0
339	20240716	143100	1313417180	9660	9640	9660	9640	247
340	20240716	143000	1311033690	9620	9620	9620	9620	0
341	20240716	142900	1311033690	9620	9620	9620	9620	0
342	20240716	142800	1311033690	9620	9620	9620	9620	1
343	20240716	142700	1311024070	9620	9620	9620	9620	0
344	20240716	142600	1311024070	9620	9620	9620	9620	10
345	20240716	142500	1310927870	9620	9620	9620	9620	0
346	20240716	142400	1310927870	9620	9630	9660	9620	45
347	20240716	142300	1310494800	9620	9660	9660	9620	20
348	20240716	142200	1310301950	9660	9660	9660	9660	10
349	20240716	142100	1310205350	9660	9660	9660	9660	2
350	20240716	142000	1310186030	9660	9660	9660	9660	10
351	20240716	141900	1310089430	9660	9660	9660	9660	1
352	20240716	141800	1310079770	9600	9610	9610	9600	34
353	20240716	141700	1309753360	9610	9570	9610	9570	562
354	20240716	141600	1304357390	9580	9580	9580	9580	0
355	20240716	141500	1304357390	9580	9580	9580	9580	1
356	20240716	141400	1304347810	9570	9570	9570	9570	0
357	20240716	141300	1304347810	9570	9570	9570	9570	7
358	20240716	141200	1304280820	9570	9570	9570	9570	0
359	20240716	141100	1304280820	9570	9570	9570	9570	0
360	20240716	141000	1304280820	9570	9570	9570	9570	6
361	20240716	140900	1304223400	9570	9570	9570	9570	0
362	20240716	140800	1304223400	9570	9570	9570	9570	160
363	20240716	140700	1302692200	9550	9550	9550	9550	0
364	20240716	140600	1302692200	9550	9550	9550	9550	0
365	20240716	140500	1302692200	9550	9550	9550	9550	6
366	20240716	140400	1302634900	9600	9600	9600	9600	400
367	20240716	140300	1298794900	9600	9600	9600	9600	1
368	20240716	140200	1298785300	9600	9600	9600	9600	6
369	20240716	140100	1298727700	9610	9610	9610	9610	0
370	20240716	140000	1298727700	9610	9610	9610	9610	0
371	20240716	135900	1298727700	9610	9610	9610	9610	1
372	20240716	135800	1298718090	9610	9610	9610	9610	0
373	20240716	135700	1298718090	9610	9610	9610	9610	0
374	20240716	135600	1298718090	9610	9610	9610	9610	1
375	20240716	135500	1298708480	9650	9650	9650	9650	0
376	20240716	135400	1298708480	9650	9650	9650	9650	80
377	20240716	135300	1297936480	9650	9650	9650	9650	1
378	20240716	135200	1297926830	9600	9600	9600	9600	0
379	20240716	135100	1297926830	9600	9600	9600	9600	0
380	20240716	135000	1297926830	9600	9650	9650	9600	46
381	20240716	134900	1297482980	9600	9550	9600	9550	236
382	20240716	134800	1295219180	9600	9600	9600	9600	38
383	20240716	134700	1294854380	9630	9630	9630	9630	200
384	20240716	134600	1292928380	9630	9630	9630	9630	0
385	20240716	134500	1292928380	9630	9630	9630	9630	0
386	20240716	134400	1292928380	9630	9630	9630	9630	0
387	20240716	134300	1292928380	9630	9630	9630	9630	150
388	20240716	134200	1291483880	9630	9630	9630	9630	0
389	20240716	134100	1291483880	9630	9660	9660	9560	287
390	20240716	134000	1288730110	9670	9670	9670	9660	85
391	20240716	133900	1287908200	9660	9640	9660	9640	157
392	20240716	133800	1286392390	9640	9570	9650	9570	136
393	20240716	133700	1285090000	9560	9560	9560	9560	0
394	20240716	133600	1285090000	9560	9560	9560	9560	76
395	20240716	133500	1284363440	9550	9550	9550	9550	0
396	20240716	133400	1284363440	9550	9550	9550	9550	0
397	20240716	133300	1284363440	9550	9550	9550	9550	0
398	20240716	133200	1284363440	9550	9550	9550	9550	0
399	20240716	133100	1284363440	9550	9550	9550	9550	37
400	20240716	133000	1284010090	9570	9550	9570	9550	58
401	20240716	132900	1283455190	9550	9550	9550	9550	0
402	20240716	132800	1283455190	9550	9550	9550	9550	0
403	20240716	132700	1283455190	9550	9550	9550	9550	0
404	20240716	132600	1283455190	9550	9550	9550	9550	112
405	20240716	132500	1282385590	9550	9550	9550	9550	0
406	20240716	132400	1282385590	9550	9550	9550	9550	158
407	20240716	132300	1280876690	9550	9570	9570	9550	115
408	20240716	132200	1279778290	9580	9570	9580	9570	2
409	20240716	132100	1279759140	9560	9560	9560	9560	623
410	20240716	132000	1273803260	9560	9570	9570	9560	119
411	20240716	131900	1272665440	9590	9570	9590	9570	202
412	20240716	131800	1270728380	9590	9600	9600	9590	1246
413	20240716	131700	1258779230	9590	9590	9590	9590	0
414	20240716	131600	1258779230	9590	9590	9590	9590	0
415	20240716	131500	1258779230	9590	9590	9670	9590	22
416	20240716	131400	1258567450	9600	9560	9600	9560	555
417	20240716	131300	1253250660	9560	9480	9560	9480	532
418	20240716	131200	1248179020	9470	9440	9470	9440	67
419	20240716	131100	1247544950	9400	9400	9400	9400	0
420	20240716	131000	1247544950	9400	9400	9400	9400	101
421	20240716	130900	1246595550	9410	9410	9410	9410	0
422	20240716	130800	1246595550	9410	9410	9410	9410	0
423	20240716	130700	1246595550	9410	9410	9410	9410	151
424	20240716	130600	1245174640	9410	9410	9410	9410	0
425	20240716	130500	1245174640	9410	9420	9420	9410	975
426	20240716	130400	1235999670	9450	9450	9450	9450	0
427	20240716	130300	1235999670	9450	9450	9450	9450	11
428	20240716	130200	1235895720	9450	9420	9450	9410	305
429	20240716	130100	1233025580	9430	9430	9430	9430	95
430	20240716	130000	1232129730	9430	9410	9430	9410	1067
431	20240716	125900	1222089130	9420	9470	9470	9420	109
432	20240716	125800	1221059250	9480	9480	9480	9480	2
433	20240716	125700	1221040290	9490	9530	9530	9490	44
434	20240716	125600	1220622610	9530	9530	9530	9530	0
435	20240716	125500	1220622610	9530	9530	9530	9530	0
436	20240716	125400	1220622610	9530	9530	9530	9530	63
437	20240716	125300	1220022220	9500	9500	9500	9500	70
438	20240716	125200	1219357220	9500	9540	9540	9500	1366
439	20240716	125100	1206355770	9540	9540	9540	9540	13
440	20240716	125000	1206231750	9540	9540	9540	9540	40
441	20240716	124900	1205850150	9530	9530	9530	9530	0
442	20240716	124800	1205850150	9530	9530	9530	9530	0
443	20240716	124700	1205850150	9530	9530	9530	9530	0
444	20240716	124600	1205850150	9530	9570	9570	9530	2
445	20240716	124500	1205831050	9530	9530	9530	9530	0
446	20240716	124400	1205831050	9530	9530	9530	9530	0
447	20240716	124300	1205831050	9530	9530	9530	9530	0
448	20240716	124200	1205831050	9530	9530	9530	9530	0
449	20240716	124100	1205831050	9530	9550	9550	9530	819
450	20240716	124000	1198019620	9570	9570	9570	9570	0
451	20240716	123900	1198019620	9570	9570	9570	9570	13
452	20240716	123800	1197895210	9570	9570	9570	9570	31
453	20240716	123700	1197598540	9570	9570	9570	9570	519
454	20240716	123600	1192631710	9550	9550	9550	9550	0
455	20240716	123500	1192631710	9550	9550	9550	9550	0
456	20240716	123400	1192631710	9550	9550	9550	9550	0
457	20240716	123300	1192631710	9550	9550	9550	9550	0
458	20240716	123200	1192631710	9550	9550	9550	9550	9
459	20240716	123100	1192545760	9550	9550	9550	9550	0
460	20240716	123000	1192545760	9550	9550	9550	9550	0
461	20240716	122900	1192545760	9550	9550	9550	9550	0
462	20240716	122800	1192545760	9550	9550	9550	9550	1
463	20240716	122700	1192536210	9550	9550	9550	9550	0
464	20240716	122600	1192536210	9550	9550	9550	9550	0
465	20240716	122500	1192536210	9550	9550	9550	9550	0
466	20240716	122400	1192536210	9550	9550	9550	9550	0
467	20240716	122300	1192536210	9550	9550	9550	9550	0
468	20240716	122200	1192536210	9550	9550	9550	9550	0
469	20240716	122100	1192536210	9550	9550	9550	9550	0
470	20240716	122000	1192536210	9550	9550	9550	9550	0
471	20240716	121900	1192536210	9550	9550	9550	9550	39
472	20240716	121800	1192163760	9530	9530	9530	9530	0
473	20240716	121700	1192163760	9530	9530	9530	9530	0
474	20240716	121600	1192163760	9530	9530	9530	9530	177
475	20240716	121500	1190476950	9530	9530	9530	9530	0
476	20240716	121400	1190476950	9530	9530	9530	9530	0
477	20240716	121300	1190476950	9530	9540	9540	9530	88
478	20240716	121200	1189637440	9530	9530	9530	9530	0
479	20240716	121100	1189637440	9530	9520	9530	9520	59
480	20240716	121000	1189075180	9530	9540	9540	9530	254
481	20240716	120900	1186652850	9550	9560	9560	9550	269
482	20240716	120800	1184083610	9560	9560	9560	9560	0
483	20240716	120700	1184083610	9560	9560	9560	9560	40
484	20240716	120600	1183701210	9560	9610	9610	9560	191
485	20240716	120500	1181874010	9600	9600	9600	9600	225
486	20240716	120400	1179714010	9600	9600	9600	9600	1
487	20240716	120300	1179704410	9580	9580	9580	9580	0
488	20240716	120200	1179704410	9580	9580	9580	9580	0
489	20240716	120100	1179704410	9580	9580	9580	9580	20
490	20240716	120000	1179512810	9580	9580	9580	9580	0
491	20240716	115900	1179512810	9580	9580	9580	9580	210
492	20240716	115800	1177501010	9570	9580	9580	9570	48
493	20240716	115700	1177041180	9580	9580	9580	9580	5
494	20240716	115600	1176993280	9580	9580	9580	9580	1
495	20240716	115500	1176983700	9580	9580	9580	9580	98
496	20240716	115400	1176044860	9580	9580	9580	9580	0
497	20240716	115300	1176044860	9580	9580	9580	9580	0
498	20240716	115200	1176044860	9580	9580	9580	9580	0
499	20240716	115100	1176044860	9580	9590	9590	9580	513
500	20240716	115000	1171128100	9600	9610	9610	9600	184
501	20240716	114900	1169361570	9610	9610	9610	9610	0
502	20240716	114800	1169361570	9610	9640	9640	9610	87
503	20240716	114700	1168524180	9660	9660	9660	9660	0
504	20240716	114600	1168524180	9660	9660	9660	9660	0
505	20240716	114500	1168524180	9660	9660	9660	9660	7
506	20240716	114400	1168456560	9660	9660	9660	9660	0
507	20240716	114300	1168456560	9660	9660	9660	9660	5
508	20240716	114200	1168408260	9660	9660	9660	9660	0
509	20240716	114100	1168408260	9660	9640	9660	9640	16
510	20240716	114000	1168253820	9660	9660	9660	9660	17
511	20240716	113900	1168089600	9660	9660	9660	9660	0
512	20240716	113800	1168089600	9660	9660	9660	9660	30
513	20240716	113700	1167799800	9650	9660	9660	9650	9
514	20240716	113600	1167712910	9670	9690	9690	9670	306
515	20240716	113500	1164750850	9700	9700	9700	9700	32
516	20240716	113400	1164440450	9700	9700	9700	9700	7
517	20240716	113300	1164372550	9700	9700	9700	9700	0
518	20240716	113200	1164372550	9700	9700	9700	9700	0
519	20240716	113100	1164372550	9700	9700	9700	9700	0
520	20240716	113000	1164372550	9700	9700	9700	9700	0
521	20240716	112900	1164372550	9700	9700	9700	9700	0
522	20240716	112800	1164372550	9700	9720	9720	9700	50
523	20240716	112700	1163887350	9720	9720	9720	9720	3
524	20240716	112600	1163858190	9720	9720	9720	9710	38
525	20240716	112500	1163488930	9720	9720	9720	9720	1
526	20240716	112400	1163479210	9730	9720	9730	9720	60
527	20240716	112300	1162895930	9730	9720	9730	9720	87
528	20240716	112200	1162049980	9690	9690	9690	9690	0
529	20240716	112100	1162049980	9690	9690	9690	9690	1
530	20240716	112000	1162040290	9700	9720	9720	9700	3
531	20240716	111900	1162011150	9680	9680	9680	9680	0
532	20240716	111800	1162011150	9680	9680	9680	9680	0
533	20240716	111700	1162011150	9680	9680	9680	9680	1
534	20240716	111600	1162001470	9690	9700	9700	9690	12
535	20240716	111500	1161885170	9780	9650	9780	9650	82
536	20240716	111400	1161090760	9600	9600	9600	9600	0
537	20240716	111300	1161090760	9600	9600	9600	9600	4
538	20240716	111200	1161052360	9600	9600	9600	9600	0
539	20240716	111100	1161052360	9600	9600	9600	9600	0
540	20240716	111000	1161052360	9600	9600	9600	9600	0
541	20240716	110900	1161052360	9600	9600	9600	9600	0
542	20240716	110800	1161052360	9600	9600	9600	9600	0
543	20240716	110700	1161052360	9600	9600	9600	9600	1
544	20240716	110600	1161042760	9600	9600	9600	9600	0
545	20240716	110500	1161042760	9600	9600	9600	9600	0
546	20240716	110400	1161042760	9600	9600	9600	9600	10
547	20240716	110300	1160946760	9600	9650	9650	9600	17
548	20240716	110200	1160782910	9650	9650	9650	9650	269
549	20240716	110100	1158187060	9650	9650	9650	9650	0
550	20240716	110000	1158187060	9650	9650	9650	9650	0
551	20240716	105900	1158187060	9650	9650	9650	9650	20
552	20240716	105800	1157994060	9650	9650	9650	9650	0
553	20240716	105700	1157994060	9650	9650	9650	9650	0
554	20240716	105600	1157994060	9650	9650	9650	9650	0
555	20240716	105500	1157994060	9650	9650	9650	9650	10
556	20240716	105400	1157897560	9650	9650	9650	9650	0
557	20240716	105300	1157897560	9650	9650	9650	9650	10
558	20240716	105200	1157801060	9650	9650	9650	9650	39
559	20240716	105100	1157424710	9650	9650	9650	9650	27
560	20240716	105000	1157164160	9670	9670	9670	9670	35
561	20240716	104900	1156825710	9670	9680	9680	9670	53
562	20240716	104800	1156312680	9720	9720	9720	9720	1
563	20240716	104700	1156302960	9680	9680	9680	9680	64
564	20240716	104600	1155683440	9730	9770	9770	9730	49
565	20240716	104500	1155206580	9730	9730	9730	9730	1
566	20240716	104400	1155196850	9790	9640	9790	9600	2679
567	20240716	104300	1129285240	9580	9600	9600	9580	1557
568	20240716	104200	1114338240	9580	9630	9630	9580	1786
569	20240716	104100	1097160760	9650	9660	9660	9650	258
570	20240716	104000	1094670010	9670	9710	9710	9670	401
571	20240716	103900	1090786030	9720	9720	9720	9720	0
572	20240716	103800	1090786030	9720	9720	9720	9720	65
573	20240716	103700	1090154230	9730	9750	9750	9730	249
574	20240716	103600	1087727840	9800	9800	9800	9800	0
575	20240716	103500	1087727840	9800	9750	9800	9750	101
576	20240716	103400	1086743040	9750	9750	9750	9750	8
577	20240716	103300	1086665040	9750	9750	9750	9750	0
578	20240716	103200	1086665040	9750	9750	9750	9750	0
579	20240716	103100	1086665040	9750	9750	9750	9750	0
580	20240716	103000	1086665040	9750	9750	9750	9750	0
581	20240716	102900	1086665040	9750	9750	9750	9750	85
582	20240716	102800	1085836290	9750	9750	9750	9750	1
583	20240716	102700	1085826540	9750	9750	9750	9750	0
584	20240716	102600	1085826540	9750	9750	9750	9750	0
585	20240716	102500	1085826540	9750	9750	9750	9750	0
586	20240716	102400	1085826540	9750	9750	9750	9750	4
587	20240716	102300	1085787540	9750	9750	9750	9750	26
588	20240716	102200	1085534040	9750	9750	9750	9740	713
589	20240716	102100	1078589190	9750	9770	9770	9740	1611
590	20240716	102000	1062892650	9900	9900	9900	9900	0
591	20240716	101900	1062892650	9900	9760	9900	9760	137
592	20240716	101800	1061552110	9760	9760	9760	9760	4
593	20240716	101700	1061513070	9760	9760	9760	9760	55
594	20240716	101600	1060976270	9750	9750	9750	9750	0
595	20240716	101500	1060976270	9750	9750	9750	9750	659
596	20240716	101400	1054551020	9770	9800	9860	9770	14
597	20240716	101300	1054413890	9790	9860	9860	9790	11
598	20240716	101200	1054306130	9890	9810	9890	9810	25
599	20240716	101100	1054060800	9790	9790	9790	9790	0
600	20240716	101000	1054060800	9790	9810	9810	9790	390
601	20240716	100900	1050234920	9780	9740	9780	9700	1580
602	20240716	100800	1034900160	9740	9700	9740	9700	175
603	20240716	100700	1033201860	9700	9790	9790	9700	588
604	20240716	100600	1027492820	9790	9810	9810	9790	149
605	20240716	100500	1026031940	9810	9870	9870	9810	696
606	20240716	100400	1019181480	9920	9920	9920	9880	2130
607	20240716	100300	998087170	9920	9920	9920	9910	396
608	20240716	100200	994160350	9920	9920	9920	9920	273
609	20240716	100100	991452190	9920	9920	9920	9920	46
610	20240716	100000	990995870	9920	9920	9920	9920	392
611	20240716	095900	987107230	9920	9920	9920	9920	119
612	20240716	095800	985926750	9920	9930	9930	9920	573
613	20240716	095700	980239830	9930	9940	9940	9930	300
614	20240716	095600	977258790	9950	9950	9950	9950	96
615	20240716	095500	976303590	9950	9990	9990	9950	4738
616	20240716	095400	929014410	10000	10000	10000	10000	7
617	20240716	095300	928944410	10000	10040	10040	10000	161
618	20240716	095200	927330150	10040	10040	10040	10040	54
619	20240716	095100	926787990	10100	10100	10100	10100	0
620	20240716	095000	926787990	10100	10150	10150	10100	1551
621	20240716	094900	911100190	10150	10140	10150	10140	350
622	20240716	094800	907549490	10120	10070	10120	10070	839
623	20240716	094700	899087870	10030	10030	10030	10030	271
624	20240716	094600	896369740	10030	10030	10030	10030	922
625	20240716	094500	887122080	9990	9990	9990	9990	0
626	20240716	094400	887122080	9990	9990	9990	9990	78
627	20240716	094300	886342860	9990	10010	10010	9990	749
628	20240716	094200	878853610	10080	10080	10080	10080	161
629	20240716	094100	877230730	10080	10080	10080	10080	186
630	20240716	094000	875355850	10080	9990	10080	9990	49
631	20240716	093900	874863640	9990	10010	10010	9980	241
632	20240716	093800	872456470	10010	10010	10010	10010	0
633	20240716	093700	872456470	10010	10010	10010	10010	830
634	20240716	093600	864148170	10100	10050	10100	9980	73
635	20240716	093500	863415370	10050	10050	10050	10050	50
636	20240716	093400	862912870	10050	10040	10050	10040	102
637	20240716	093300	861887870	10050	10010	10050	10010	32
638	20240716	093200	861566350	10010	10010	10010	10010	361
639	20240716	093100	857952740	10000	10010	10010	9970	2202
640	20240716	093000	835975240	9990	10030	10030	9990	938
641	20240716	092900	826588920	10080	10150	10150	10040	1804
642	20240716	092800	808360070	10230	10230	10230	10230	48
643	20240716	092700	807869030	10170	10170	10170	10170	272
644	20240716	092600	805102790	10170	10170	10170	10170	100
645	20240716	092500	804085790	10170	10150	10170	10150	601
646	20240716	092400	797977840	10070	10030	10110	10030	1293
647	20240716	092300	784936660	10030	10000	10030	9970	1406
648	20240716	092200	770886330	10050	10080	10180	10000	4181
649	20240716	092100	728908520	10120	10210	10210	10080	2458
650	20240716	092000	703872810	10210	10230	10230	10210	1681
651	20240716	091900	686691590	10230	10300	10300	10230	83
652	20240716	091800	685836760	10300	10290	10300	10290	356
653	20240716	091700	682171620	10270	10220	10270	10220	1432
654	20240716	091600	667497230	10230	10250	10250	10230	2127
655	20240716	091500	645734250	10250	10250	10280	10240	3244
656	20240716	091400	612500470	10260	10420	10470	10260	13361
657	20240716	091300	474442190	10470	10420	10470	10420	1435
658	20240716	091200	459485060	10390	10470	10500	10390	3759
659	20240716	091100	420225230	10470	10380	10500	10380	5054
660	20240716	091000	367249670	10400	10400	10440	10310	842
661	20240716	090900	358510380	10460	10430	10480	10400	3307
662	20240716	090800	323894540	10430	10300	10430	10300	1945
663	20240716	090700	303730520	10260	10240	10320	10240	1665
664	20240716	090600	286663630	10220	10320	10320	10220	4560
665	20240716	090500	239888400	10330	10340	10470	10260	10033
666	20240716	090400	135691190	10320	10230	10350	10220	3726
667	20240716	090300	97451760	10260	10170	10290	10150	2116
668	20240716	090200	75872270	10140	10030	10140	10030	3589
669	20240716	090100	39788150	10040	9910	10060	9900	1857
670	20240716	090000	21234980	9910	10020	10020	9910	2127