KissMeData/243840/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210100	1590113440	8880	8880	8880	8880	4511
3	20240705	210000	1590113440	8880	8880	8880	8880	0
4	20240705	205900	1590113440	8880	8880	8880	8880	0
5	20240705	205800	1590113440	8880	8880	8880	8880	0
6	20240705	205700	1590113440	8880	8880	8880	8880	0
7	20240705	205600	1590113440	8880	8880	8880	8880	0
8	20240705	205500	1590113440	8880	8880	8880	8880	0
9	20240705	205400	1590113440	8880	8880	8880	8880	0
10	20240705	205300	1590113440	8880	8880	8880	8880	0
11	20240705	205200	1590113440	8880	8880	8880	8880	0
12	20240705	205100	1590113440	8880	8880	8880	8880	0
13	20240705	205000	1590113440	8880	8880	8880	8880	0
14	20240705	204900	1590113440	8880	8880	8880	8880	0
15	20240705	204800	1590113440	8880	8880	8880	8880	0
16	20240705	204700	1590113440	8880	8880	8880	8880	0
17	20240705	204600	1590113440	8880	8880	8880	8880	0
18	20240705	204500	1590113440	8880	8880	8880	8880	0
19	20240705	204400	1590113440	8880	8880	8880	8880	0
20	20240705	204300	1590113440	8880	8880	8880	8880	0
21	20240705	204200	1590113440	8880	8880	8880	8880	0
22	20240705	204100	1590113440	8880	8880	8880	8880	0
23	20240705	204000	1590113440	8880	8880	8880	8880	0
24	20240705	203900	1590113440	8880	8880	8880	8880	0
25	20240705	203800	1590113440	8880	8880	8880	8880	0
26	20240705	203700	1590113440	8880	8880	8880	8880	0
27	20240705	203600	1590113440	8880	8880	8880	8880	0
28	20240705	203500	1590113440	8880	8880	8880	8880	0
29	20240705	203400	1590113440	8880	8880	8880	8880	0
30	20240705	203300	1590113440	8880	8880	8880	8880	0
31	20240705	203200	1590113440	8880	8880	8880	8880	0
32	20240705	203100	1590113440	8880	8880	8880	8880	4511
33	20240705	203000	1590113440	8880	8880	8880	8880	0
34	20240705	202900	1590113440	8880	8880	8880	8880	0
35	20240705	202800	1590113440	8880	8880	8880	8880	0
36	20240705	202700	1590113440	8880	8880	8880	8880	0
37	20240705	202600	1590113440	8880	8880	8880	8880	0
38	20240705	202500	1590113440	8880	8880	8880	8880	0
39	20240705	202400	1590113440	8880	8880	8880	8880	0
40	20240705	202300	1590113440	8880	8880	8880	8880	0
41	20240705	202200	1590113440	8880	8880	8880	8880	0
42	20240705	202100	1590113440	8880	8880	8880	8880	0
43	20240705	202000	1590113440	8880	8880	8880	8880	0
44	20240705	201900	1590113440	8880	8880	8880	8880	0
45	20240705	201800	1590113440	8880	8880	8880	8880	0
46	20240705	201700	1590113440	8880	8880	8880	8880	0
47	20240705	201600	1590113440	8880	8880	8880	8880	0
48	20240705	201500	1590113440	8880	8880	8880	8880	0
49	20240705	201400	1590113440	8880	8880	8880	8880	0
50	20240705	201300	1590113440	8880	8880	8880	8880	0
51	20240705	201200	1590113440	8880	8880	8880	8880	0
52	20240705	201100	1590113440	8880	8880	8880	8880	0
53	20240705	201000	1590113440	8880	8880	8880	8880	0
54	20240705	200900	1590113440	8880	8880	8880	8880	0
55	20240705	200800	1590113440	8880	8880	8880	8880	0
56	20240705	200700	1590113440	8880	8880	8880	8880	0
57	20240705	200600	1590113440	8880	8880	8880	8880	0
58	20240705	200500	1590113440	8880	8880	8880	8880	0
59	20240705	200400	1590113440	8880	8880	8880	8880	0
60	20240705	200300	1590113440	8880	8880	8880	8880	0
61	20240705	200200	1590113440	8880	8880	8880	8880	0
62	20240705	200100	1590113440	8880	8880	8880	8880	4511
63	20240705	200000	1590113440	8880	8880	8880	8880	0
64	20240705	195900	1590113440	8880	8880	8880	8880	0
65	20240705	195800	1590113440	8880	8880	8880	8880	0
66	20240705	195700	1590113440	8880	8880	8880	8880	0
67	20240705	195600	1590113440	8880	8880	8880	8880	0
68	20240705	195500	1590113440	8880	8880	8880	8880	0
69	20240705	195400	1590113440	8880	8880	8880	8880	0
70	20240705	195300	1590113440	8880	8880	8880	8880	0
71	20240705	195200	1590113440	8880	8880	8880	8880	0
72	20240705	195100	1590113440	8880	8880	8880	8880	0
73	20240705	195000	1590113440	8880	8880	8880	8880	0
74	20240705	194900	1590113440	8880	8880	8880	8880	0
75	20240705	194800	1590113440	8880	8880	8880	8880	0
76	20240705	194700	1590113440	8880	8880	8880	8880	0
77	20240705	194600	1590113440	8880	8880	8880	8880	0
78	20240705	194500	1590113440	8880	8880	8880	8880	0
79	20240705	194400	1590113440	8880	8880	8880	8880	0
80	20240705	194300	1590113440	8880	8880	8880	8880	0
81	20240705	194200	1590113440	8880	8880	8880	8880	0
82	20240705	194100	1590113440	8880	8880	8880	8880	0
83	20240705	194000	1590113440	8880	8880	8880	8880	0
84	20240705	193900	1590113440	8880	8880	8880	8880	0
85	20240705	193800	1590113440	8880	8880	8880	8880	0
86	20240705	193700	1590113440	8880	8880	8880	8880	0
87	20240705	193600	1590113440	8880	8880	8880	8880	0
88	20240705	193500	1590113440	8880	8880	8880	8880	0
89	20240705	193400	1590113440	8880	8880	8880	8880	0
90	20240705	193300	1590113440	8880	8880	8880	8880	0
91	20240705	193200	1590113440	8880	8880	8880	8880	0
92	20240705	193100	1590113440	8880	8880	8880	8880	4511
93	20240705	193000	1590113440	8880	8880	8880	8880	0
94	20240705	192900	1590113440	8880	8880	8880	8880	0
95	20240705	192800	1590113440	8880	8880	8880	8880	0
96	20240705	192700	1590113440	8880	8880	8880	8880	0
97	20240705	192600	1590113440	8880	8880	8880	8880	0
98	20240705	192500	1590113440	8880	8880	8880	8880	0
99	20240705	192400	1590113440	8880	8880	8880	8880	0
100	20240705	192300	1590113440	8880	8880	8880	8880	0
101	20240705	192200	1590113440	8880	8880	8880	8880	0
102	20240705	192100	1590113440	8880	8880	8880	8880	0
103	20240705	192000	1590113440	8880	8880	8880	8880	0
104	20240705	191900	1590113440	8880	8880	8880	8880	0
105	20240705	191800	1590113440	8880	8880	8880	8880	0
106	20240705	191700	1590113440	8880	8880	8880	8880	0
107	20240705	191600	1590113440	8880	8880	8880	8880	0
108	20240705	191500	1590113440	8880	8880	8880	8880	0
109	20240705	191400	1590113440	8880	8880	8880	8880	0
110	20240705	191300	1590113440	8880	8880	8880	8880	0
111	20240705	191200	1590113440	8880	8880	8880	8880	0
112	20240705	191100	1590113440	8880	8880	8880	8880	0
113	20240705	191000	1590113440	8880	8880	8880	8880	0
114	20240705	190900	1590113440	8880	8880	8880	8880	0
115	20240705	190800	1590113440	8880	8880	8880	8880	0
116	20240705	190700	1590113440	8880	8880	8880	8880	0
117	20240705	190600	1590113440	8880	8880	8880	8880	0
118	20240705	190500	1590113440	8880	8880	8880	8880	0
119	20240705	190400	1590113440	8880	8880	8880	8880	0
120	20240705	190300	1590113440	8880	8880	8880	8880	0
121	20240705	190200	1590113440	8880	8880	8880	8880	0
122	20240705	190100	1590113440	8880	8880	8880	8880	4511
123	20240705	190000	1590113440	8880	8880	8880	8880	0
124	20240705	185900	1590113440	8880	8880	8880	8880	0
125	20240705	185800	1590113440	8880	8880	8880	8880	0
126	20240705	185700	1590113440	8880	8880	8880	8880	0
127	20240705	185600	1590113440	8880	8880	8880	8880	0
128	20240705	185500	1590113440	8880	8880	8880	8880	0
129	20240705	185400	1590113440	8880	8880	8880	8880	0
130	20240705	185300	1590113440	8880	8880	8880	8880	0
131	20240705	185200	1590113440	8880	8880	8880	8880	0
132	20240705	185100	1590113440	8880	8880	8880	8880	0
133	20240705	185000	1590113440	8880	8880	8880	8880	0
134	20240705	184900	1590113440	8880	8880	8880	8880	0
135	20240705	184800	1590113440	8880	8880	8880	8880	0
136	20240705	184700	1590113440	8880	8880	8880	8880	0
137	20240705	184600	1590113440	8880	8880	8880	8880	0
138	20240705	184500	1590113440	8880	8880	8880	8880	0
139	20240705	184400	1590113440	8880	8880	8880	8880	0
140	20240705	184300	1590113440	8880	8880	8880	8880	0
141	20240705	184200	1590113440	8880	8880	8880	8880	0
142	20240705	184100	1590113440	8880	8880	8880	8880	0
143	20240705	184000	1590113440	8880	8880	8880	8880	0
144	20240705	183900	1590113440	8880	8880	8880	8880	0
145	20240705	183800	1590113440	8880	8880	8880	8880	0
146	20240705	183700	1590113440	8880	8880	8880	8880	0
147	20240705	183600	1590113440	8880	8880	8880	8880	0
148	20240705	183500	1590113440	8880	8880	8880	8880	0
149	20240705	183400	1590113440	8880	8880	8880	8880	0
150	20240705	183300	1590113440	8880	8880	8880	8880	0
151	20240705	183200	1590113440	8880	8880	8880	8880	0
152	20240705	183100	1590113440	8880	8880	8880	8880	4511
153	20240705	183000	1590113440	8880	8880	8880	8880	0
154	20240705	182900	1590113440	8880	8880	8880	8880	0
155	20240705	182800	1590113440	8880	8880	8880	8880	0
156	20240705	182700	1590113440	8880	8880	8880	8880	0
157	20240705	182600	1590113440	8880	8880	8880	8880	0
158	20240705	182500	1590113440	8880	8880	8880	8880	0
159	20240705	182400	1590113440	8880	8880	8880	8880	0
160	20240705	182300	1590113440	8880	8880	8880	8880	0
161	20240705	182200	1590113440	8880	8880	8880	8880	0
162	20240705	182100	1590113440	8880	8880	8880	8880	0
163	20240705	182000	1590113440	8880	8880	8880	8880	0
164	20240705	181900	1590113440	8880	8880	8880	8880	0
165	20240705	181800	1590113440	8880	8880	8880	8880	0
166	20240705	181700	1590113440	8880	8880	8880	8880	0
167	20240705	181600	1590113440	8880	8880	8880	8880	0
168	20240705	181500	1590113440	8880	8880	8880	8880	0
169	20240705	181400	1590113440	8880	8880	8880	8880	0
170	20240705	181300	1590113440	8880	8880	8880	8880	0
171	20240705	181200	1590113440	8880	8880	8880	8880	0
172	20240705	181100	1590113440	8880	8880	8880	8880	0
173	20240705	181000	1590113440	8880	8880	8880	8880	0
174	20240705	180900	1590113440	8880	8880	8880	8880	0
175	20240705	180800	1590113440	8880	8880	8880	8880	0
176	20240705	180700	1590113440	8880	8880	8880	8880	0
177	20240705	180600	1590113440	8880	8880	8880	8880	0
178	20240705	180500	1590113440	8880	8880	8880	8880	0
179	20240705	180400	1590113440	8880	8880	8880	8880	0
180	20240705	180300	1590113440	8880	8880	8880	8880	0
181	20240705	180200	1590113440	8880	8880	8880	8880	0
182	20240705	180100	1590113440	8880	8880	8880	8880	4511
183	20240705	180000	1590113440	8880	8880	8880	8880	0
184	20240705	175900	1590113440	8880	8880	8880	8880	0
185	20240705	175800	1590113440	8880	8880	8880	8880	0
186	20240705	175700	1590113440	8880	8880	8880	8880	0
187	20240705	175600	1590113440	8880	8880	8880	8880	0
188	20240705	175500	1590113440	8880	8880	8880	8880	0
189	20240705	175400	1590113440	8880	8880	8880	8880	0
190	20240705	175300	1590113440	8880	8880	8880	8880	0
191	20240705	175200	1590113440	8880	8880	8880	8880	0
192	20240705	175100	1590113440	8880	8880	8880	8880	0
193	20240705	175000	1590113440	8880	8880	8880	8880	0
194	20240705	174900	1590113440	8880	8880	8880	8880	0
195	20240705	174800	1590113440	8880	8880	8880	8880	0
196	20240705	174700	1590113440	8880	8880	8880	8880	0
197	20240705	174600	1590113440	8880	8880	8880	8880	0
198	20240705	174500	1590113440	8880	8880	8880	8880	0
199	20240705	174400	1590113440	8880	8880	8880	8880	0
200	20240705	174300	1590113440	8880	8880	8880	8880	0
201	20240705	174200	1590113440	8880	8880	8880	8880	0
202	20240705	174100	1590113440	8880	8880	8880	8880	0
203	20240705	174000	1590113440	8880	8880	8880	8880	0
204	20240705	173900	1590113440	8880	8880	8880	8880	0
205	20240705	173800	1590113440	8880	8880	8880	8880	0
206	20240705	173700	1590113440	8880	8880	8880	8880	0
207	20240705	173600	1590113440	8880	8880	8880	8880	0
208	20240705	173500	1590113440	8880	8880	8880	8880	0
209	20240705	173400	1590113440	8880	8880	8880	8880	0
210	20240705	173300	1590113440	8880	8880	8880	8880	0
211	20240705	173200	1590113440	8880	8880	8880	8880	0
212	20240705	173100	1590113440	8880	8880	8880	8880	4511
213	20240705	173000	1590113440	8880	8880	8880	8880	0
214	20240705	172900	1590113440	8880	8880	8880	8880	0
215	20240705	172800	1590113440	8880	8880	8880	8880	0
216	20240705	172700	1590113440	8880	8880	8880	8880	0
217	20240705	172600	1590113440	8880	8880	8880	8880	0
218	20240705	172500	1590113440	8880	8880	8880	8880	0
219	20240705	172400	1590113440	8880	8880	8880	8880	0
220	20240705	172300	1590113440	8880	8880	8880	8880	0
221	20240705	172200	1590113440	8880	8880	8880	8880	0
222	20240705	172100	1590113440	8880	8880	8880	8880	0
223	20240705	172000	1590113440	8880	8880	8880	8880	0
224	20240705	171900	1590113440	8880	8880	8880	8880	0
225	20240705	171800	1590113440	8880	8880	8880	8880	0
226	20240705	171700	1590113440	8880	8880	8880	8880	0
227	20240705	171600	1590113440	8880	8880	8880	8880	0
228	20240705	171500	1590113440	8880	8880	8880	8880	0
229	20240705	171400	1590113440	8880	8880	8880	8880	0
230	20240705	171300	1590113440	8880	8880	8880	8880	0
231	20240705	171200	1590113440	8880	8880	8880	8880	0
232	20240705	171100	1590113440	8880	8880	8880	8880	0
233	20240705	171000	1590113440	8880	8880	8880	8880	0
234	20240705	170900	1590113440	8880	8880	8880	8880	0
235	20240705	170800	1590113440	8880	8880	8880	8880	0
236	20240705	170700	1590113440	8880	8880	8880	8880	0
237	20240705	170600	1590113440	8880	8880	8880	8880	0
238	20240705	170500	1590113440	8880	8880	8880	8880	0
239	20240705	170400	1590113440	8880	8880	8880	8880	0
240	20240705	170300	1590113440	8880	8880	8880	8880	0
241	20240705	170200	1590113440	8880	8880	8880	8880	0
242	20240705	170100	1590113440	8880	8880	8880	8880	4511
243	20240705	170000	1590113440	8880	8880	8880	8880	0
244	20240705	165900	1590113440	8880	8880	8880	8880	0
245	20240705	165800	1590113440	8880	8880	8880	8880	0
246	20240705	165700	1590113440	8880	8880	8880	8880	0
247	20240705	165600	1590113440	8880	8880	8880	8880	0
248	20240705	165500	1590113440	8880	8880	8880	8880	0
249	20240705	165400	1590113440	8880	8880	8880	8880	0
250	20240705	165300	1590113440	8880	8880	8880	8880	0
251	20240705	165200	1590113440	8880	8880	8880	8880	0
252	20240705	165100	1590113440	8880	8880	8880	8880	0
253	20240705	165000	1590113440	8880	8880	8880	8880	0
254	20240705	164900	1590113440	8880	8880	8880	8880	0
255	20240705	164800	1590113440	8880	8880	8880	8880	0
256	20240705	164700	1590113440	8880	8880	8880	8880	0
257	20240705	164600	1590113440	8880	8880	8880	8880	0
258	20240705	164500	1590113440	8880	8880	8880	8880	0
259	20240705	164400	1590113440	8880	8880	8880	8880	0
260	20240705	164300	1590113440	8880	8880	8880	8880	0
261	20240705	164200	1590113440	8880	8880	8880	8880	0
262	20240705	164100	1590113440	8880	8880	8880	8880	0
263	20240705	164000	1590113440	8880	8880	8880	8880	0
264	20240705	163900	1590113440	8880	8880	8880	8880	0
265	20240705	163800	1590113440	8880	8880	8880	8880	0
266	20240705	163700	1590113440	8880	8880	8880	8880	0
267	20240705	163600	1590113440	8880	8880	8880	8880	0
268	20240705	163500	1590113440	8880	8880	8880	8880	0
269	20240705	163400	1590113440	8880	8880	8880	8880	0
270	20240705	163300	1590113440	8880	8880	8880	8880	0
271	20240705	163200	1590113440	8880	8880	8880	8880	0
272	20240705	163100	1590113440	8880	8880	8880	8880	4511
273	20240705	163000	1590113440	8880	8880	8880	8880	0
274	20240705	162900	1590113440	8880	8880	8880	8880	0
275	20240705	162800	1590113440	8880	8880	8880	8880	0
276	20240705	162700	1590113440	8880	8880	8880	8880	0
277	20240705	162600	1590113440	8880	8880	8880	8880	0
278	20240705	162500	1590113440	8880	8880	8880	8880	0
279	20240705	162400	1590113440	8880	8880	8880	8880	0
280	20240705	162300	1590113440	8880	8880	8880	8880	0
281	20240705	162200	1590113440	8880	8880	8880	8880	0
282	20240705	162100	1590113440	8880	8880	8880	8880	0
283	20240705	162000	1590113440	8880	8880	8880	8880	0
284	20240705	161900	1590113440	8880	8880	8880	8880	0
285	20240705	161800	1590113440	8880	8880	8880	8880	0
286	20240705	161700	1590113440	8880	8880	8880	8880	0
287	20240705	161600	1590113440	8880	8880	8880	8880	0
288	20240705	161500	1590113440	8880	8880	8880	8880	0
289	20240705	161400	1590113440	8880	8880	8880	8880	0
290	20240705	161300	1590113440	8880	8880	8880	8880	0
291	20240705	161200	1590113440	8880	8880	8880	8880	0
292	20240705	161100	1590113440	8880	8880	8880	8880	0
293	20240705	161000	1590113440	8880	8880	8880	8880	0
294	20240705	160900	1590113440	8880	8880	8880	8880	0
295	20240705	160800	1590113440	8880	8880	8880	8880	0
296	20240705	160700	1590113440	8880	8880	8880	8880	0
297	20240705	160600	1590113440	8880	8880	8880	8880	0
298	20240705	160500	1590113440	8880	8880	8880	8880	0
299	20240705	160400	1590113440	8880	8880	8880	8880	0
300	20240705	160300	1590113440	8880	8880	8880	8880	0
301	20240705	160200	1590113440	8880	8880	8880	8880	0
302	20240705	160100	1590113440	8880	8880	8880	8880	4511
303	20240705	160000	1590113440	8880	8880	8880	8880	0
304	20240705	155900	1590113440	8880	8880	8880	8880	0
305	20240705	155800	1590113440	8880	8880	8880	8880	0
306	20240705	155700	1590113440	8880	8880	8880	8880	0
307	20240705	155600	1590113440	8880	8880	8880	8880	0
308	20240705	155500	1590113440	8880	8880	8880	8880	0
309	20240705	155400	1590113440	8880	8880	8880	8880	0
310	20240705	155300	1590113440	8880	8880	8880	8880	0
311	20240705	155200	1590113440	8880	8880	8880	8880	0
312	20240705	155100	1590113440	8880	8880	8880	8880	0
313	20240705	155000	1590113440	8880	8880	8880	8880	0
314	20240705	154900	1590113440	8880	8880	8880	8880	0
315	20240705	154800	1590113440	8880	8880	8880	8880	0
316	20240705	154700	1590113440	8880	8880	8880	8880	0
317	20240705	154600	1590113440	8880	8880	8880	8880	0
318	20240705	154500	1590113440	8880	8880	8880	8880	0
319	20240705	154400	1590113440	8880	8880	8880	8880	0
320	20240705	154300	1590113440	8880	8880	8880	8880	0
321	20240705	154200	1590113440	8880	8880	8880	8880	0
322	20240705	154100	1590113440	8880	8880	8880	8880	0
323	20240705	154000	1590113440	8880	8880	8880	8880	0
324	20240705	153900	1590113440	8880	8880	8880	8880	0
325	20240705	153800	1590113440	8880	8880	8880	8880	0
326	20240705	153700	1590113440	8880	8880	8880	8880	0
327	20240705	153600	1590113440	8880	8880	8880	8880	0
328	20240705	153500	1590113440	8880	8880	8880	8880	0
329	20240705	153400	1590113440	8880	8880	8880	8880	0
330	20240705	153300	1590113440	8880	8880	8880	8880	0
331	20240705	153200	1590113440	8880	8880	8880	8880	0
332	20240705	153100	1590113440	8880	8880	8880	8880	4511
333	20240705	153000	1590113440	8880	8880	8880	8880	4511
334	20240705	152900	1550055760	8890	8890	8890	8890	0
335	20240705	152800	1550055760	8890	8890	8890	8890	0
336	20240705	152700	1550055760	8890	8890	8890	8890	0
337	20240705	152600	1550055760	8890	8890	8890	8890	0
338	20240705	152500	1550055760	8890	8890	8890	8890	0
339	20240705	152400	1550055760	8890	8890	8890	8890	0
340	20240705	152300	1550055760	8890	8890	8890	8890	0
341	20240705	152200	1550055760	8890	8890	8890	8890	0
342	20240705	152100	1550055760	8890	8890	8890	8890	0
343	20240705	152000	1550055760	8890	8890	8890	8890	0
344	20240705	151900	1550055760	8890	8880	8890	8880	270
345	20240705	151800	1547655630	8890	8880	8890	8880	568
346	20240705	151700	1542610650	8880	8880	8880	8870	206
347	20240705	151600	1540782140	8880	8870	8880	8870	323
348	20240705	151500	1537916970	8870	8860	8870	8860	100
349	20240705	151400	1537030550	8860	8880	8880	8860	615
350	20240705	151300	1531575110	8880	8880	8880	8880	98
351	20240705	151200	1530704870	8870	8870	8880	8870	769
352	20240705	151100	1523878710	8880	8870	8880	8870	1895
353	20240705	151000	1507069960	8870	8880	8880	8870	432
354	20240705	150900	1503234710	8890	8890	8890	8880	294
355	20240705	150800	1500623950	8890	8880	8890	8880	125
356	20240705	150700	1499513630	8890	8880	8890	8880	11
357	20240705	150600	1499415850	8880	8880	8880	8880	5
358	20240705	150500	1499371450	8880	8880	8890	8880	95
359	20240705	150400	1498527820	8880	8890	8890	8880	26
360	20240705	150300	1498296810	8890	8890	8900	8880	291
361	20240705	150200	1495711960	8900	8900	8900	8890	13
362	20240705	150100	1495596270	8890	8910	8910	8890	2588
363	20240705	150000	1472565950	8900	8900	8900	8900	219
364	20240705	145900	1470616850	8910	8910	8910	8910	0
365	20240705	145800	1470616850	8910	8910	8910	8900	303
366	20240705	145700	1467917130	8910	8910	8910	8910	63
367	20240705	145600	1467355800	8910	8900	8910	8900	207
368	20240705	145500	1465511460	8890	8900	8910	8890	1177
369	20240705	145400	1455039510	8900	8900	8900	8900	101
370	20240705	145300	1454140610	8900	8910	8910	8900	2
371	20240705	145200	1454122800	8900	8890	8910	8890	1032
372	20240705	145100	1444939560	8900	8900	8900	8890	26
373	20240705	145000	1444708370	8890	8890	8900	8890	14
374	20240705	144900	1444583790	8900	8890	8900	8890	566
375	20240705	144800	1439546400	8900	8890	8900	8890	18
376	20240705	144700	1439386240	8890	8900	8900	8890	126
377	20240705	144600	1438264850	8900	8890	8900	8890	25
378	20240705	144500	1438042360	8900	8900	8900	8890	67
379	20240705	144400	1437446070	8900	8900	8900	8890	529
380	20240705	144300	1432743000	8890	8900	8900	8890	23
381	20240705	144200	1432538340	8900	8900	8900	8900	18
382	20240705	144100	1432378140	8890	8890	8900	8890	8
383	20240705	144000	1432306960	8900	8890	8900	8880	240
384	20240705	143900	1430173430	8900	8900	8900	8890	20
385	20240705	143800	1429995450	8900	8900	8900	8900	32
386	20240705	143700	1429710650	8900	8890	8900	8890	19
387	20240705	143600	1429541580	8890	8880	8890	8880	124
388	20240705	143500	1428439230	8890	8890	8890	8880	138
389	20240705	143400	1427213650	8890	8890	8890	8890	113
390	20240705	143300	1426209080	8890	8880	8890	8880	80
391	20240705	143200	1425498500	8880	8880	8880	8870	190
392	20240705	143100	1423811310	8870	8880	8880	8870	15
393	20240705	143000	1423678170	8880	8890	8890	8880	40
394	20240705	142900	1423322750	8890	8880	8890	8870	39
395	20240705	142800	1422976210	8870	8880	8890	8870	1015
396	20240705	142700	1413971890	8880	8890	8890	8880	13
397	20240705	142600	1413856330	8890	8890	8900	8890	46
398	20240705	142500	1413447250	8900	8890	8900	8870	235
399	20240705	142400	1411358120	8890	8890	8890	8870	554
400	20240705	142300	1406438070	8890	8890	8890	8890	21
401	20240705	142200	1406251380	8890	8890	8890	8890	196
402	20240705	142100	1404508940	8890	8880	8890	8880	189
403	20240705	142000	1402830540	8880	8880	8880	8880	21
404	20240705	141900	1402644060	8880	8870	8880	8870	106
405	20240705	141800	1401703690	8870	8880	8890	8870	259
406	20240705	141700	1399403880	8870	8880	8890	8870	843
407	20240705	141600	1391918040	8880	8880	8890	8880	83
408	20240705	141500	1391180790	8880	8890	8890	8880	519
409	20240705	141400	1386571910	8890	8880	8890	8880	90
410	20240705	141300	1385772540	8880	8890	8890	8880	67
411	20240705	141200	1385177430	8890	8880	8890	8880	10
412	20240705	141100	1385088550	8880	8890	8890	8880	16
413	20240705	141000	1384946320	8890	8890	8890	8890	16
414	20240705	140900	1384804080	8890	8870	8890	8870	1849
415	20240705	140800	1368376880	8880	8880	8890	8870	223
416	20240705	140700	1366398630	8880	8880	8890	8880	19
417	20240705	140600	1366229790	8890	8890	8890	8880	53
418	20240705	140500	1365759040	8890	8890	8890	8880	20
419	20240705	140400	1365581290	8890	8880	8900	8880	735
420	20240705	140300	1359046820	8880	8870	8890	8870	753
421	20240705	140200	1352367470	8870	8870	8870	8870	19
422	20240705	140100	1352198940	8860	8870	8870	8860	242
423	20240705	140000	1350053440	8860	8860	8860	8860	350
424	20240705	135900	1346952440	8870	8860	8870	8860	3438
425	20240705	135800	1316491750	8870	8870	8870	8870	24
426	20240705	135700	1316278870	8860	8860	8870	8860	150
427	20240705	135600	1314949860	8850	8850	8850	8850	0
428	20240705	135500	1314949860	8850	8870	8870	8850	1920
429	20240705	135400	1297954920	8860	8870	8870	8860	68
430	20240705	135300	1297352370	8860	8860	8860	8860	0
431	20240705	135200	1297352370	8860	8870	8870	8860	133
432	20240705	135100	1296173980	8870	8870	8870	8870	18
433	20240705	135000	1296014320	8870	8890	8890	8870	794
434	20240705	134900	1288964780	8880	8890	8890	8880	239
435	20240705	134800	1286842320	8890	8890	8890	8880	274
436	20240705	134700	1284409080	8890	8870	8890	8870	608
437	20240705	134600	1279010660	8860	8860	8870	8860	38
438	20240705	134500	1278673970	8860	8870	8870	8850	210
439	20240705	134400	1276813860	8870	8880	8880	8860	1247
440	20240705	134300	1265757950	8880	8880	8880	8880	15
441	20240705	134200	1265624750	8880	8880	8880	8880	27
442	20240705	134100	1265384990	8870	8880	8880	8870	27
443	20240705	134000	1265145430	8870	8870	8870	8870	156
444	20240705	133900	1263761710	8870	8870	8870	8870	25
445	20240705	133800	1263539960	8860	8860	8860	8860	1
446	20240705	133700	1263531100	8860	8870	8870	8860	1334
447	20240705	133600	1251709520	8880	8880	8880	8880	18
448	20240705	133500	1251549680	8880	8880	8880	8860	39
449	20240705	133400	1251203410	8880	8870	8880	8870	278
450	20240705	133300	1248736900	8870	8870	8870	8870	18
451	20240705	133200	1248577240	8870	8870	8870	8870	339
452	20240705	133100	1245570310	8870	8870	8870	8870	37
453	20240705	133000	1245242120	8860	8870	8870	8850	1166
454	20240705	132900	1234916640	8870	8870	8870	8870	14
455	20240705	132800	1234792460	8870	8870	8870	8870	68
456	20240705	132700	1234189300	8870	8860	8870	8860	181
457	20240705	132600	1232583850	8870	8860	8870	8860	637
458	20240705	132500	1226940010	8860	8860	8860	8860	15
459	20240705	132400	1226807110	8860	8850	8860	8850	72
460	20240705	132300	1226169810	8850	8860	8860	8850	126
461	20240705	132200	1225053660	8860	8860	8860	8850	60
462	20240705	132100	1224522360	8860	8870	8870	8850	1391
463	20240705	132000	1212198100	8870	8870	8870	8870	260
464	20240705	131900	1209891900	8870	8870	8870	8870	25
465	20240705	131800	1209670150	8860	8860	8860	8860	1711
466	20240705	131700	1194510690	8870	8870	8870	8870	65
467	20240705	131600	1193934140	8870	8870	8870	8870	65
468	20240705	131500	1193357590	8860	8870	8870	8860	525
469	20240705	131400	1188700860	8880	8880	8880	8880	35
470	20240705	131300	1188390060	8880	8880	8880	8870	128
471	20240705	131200	1187254460	8880	8870	8880	8870	37
472	20240705	131100	1186926160	8870	8870	8870	8870	17
473	20240705	131000	1186775370	8870	8870	8880	8870	180
474	20240705	130900	1185178760	8870	8880	8880	8860	522
475	20240705	130800	1180548790	8880	8880	8880	8880	33
476	20240705	130700	1180255750	8880	8880	8880	8880	24
477	20240705	130600	1180042630	8870	8880	8880	8870	559
478	20240705	130500	1175083870	8870	8880	8880	8860	168
479	20240705	130400	1173593710	8880	8870	8880	8870	38
480	20240705	130300	1173256350	8880	8860	8880	8860	88
481	20240705	130200	1172476490	8870	8870	8870	8870	123
482	20240705	130100	1171385480	8870	8870	8880	8870	136
483	20240705	130000	1170179150	8870	8870	8870	8870	27
484	20240705	125900	1169939660	8870	8870	8870	8870	16
485	20240705	125800	1169797740	8870	8880	8880	8870	101
486	20240705	125700	1168901860	8860	8860	8870	8860	236
487	20240705	125600	1166810710	8860	8880	8880	8860	434
488	20240705	125500	1162963600	8880	8880	8880	8870	23
489	20240705	125400	1162759370	8880	8880	8880	8880	66
490	20240705	125300	1162173290	8880	8880	8880	8880	118
491	20240705	125200	1161125450	8870	8880	8880	8870	62
492	20240705	125100	1160575400	8880	8870	8880	8870	276
493	20240705	125000	1158125120	8870	8870	8880	8870	172
494	20240705	124900	1156599360	8880	8880	8880	8870	2571
495	20240705	124800	1133770600	8890	8890	8890	8890	33
496	20240705	124700	1133477230	8890	8900	8900	8890	2413
497	20240705	124600	1112025480	8910	8910	8910	8900	769
498	20240705	124500	1105181160	8910	8900	8910	8900	95
499	20240705	124400	1104335590	8910	8910	8910	8910	31
500	20240705	124300	1104059380	8910	8900	8910	8900	320
501	20240705	124200	1101210800	8900	8900	8900	8900	16
502	20240705	124100	1101068400	8900	8890	8900	8890	28
503	20240705	124000	1100819210	8890	8900	8900	8890	109
504	20240705	123900	1099850110	8900	8900	8900	8900	38
505	20240705	123800	1099511910	8900	8900	8900	8900	16
506	20240705	123700	1099369510	8900	8900	8900	8900	464
507	20240705	123600	1095239910	8900	8900	8900	8900	3
508	20240705	123500	1095213210	8890	8900	8900	8890	63
509	20240705	123400	1094652520	8910	8910	8910	8910	18
510	20240705	123300	1094492140	8910	8910	8910	8910	15
511	20240705	123200	1094358490	8910	8900	8910	8900	17
512	20240705	123100	1094207030	8910	8910	8910	8910	15
513	20240705	123000	1094073380	8910	8900	8910	8900	624
514	20240705	122900	1088519610	8890	8890	8900	8890	111
515	20240705	122800	1087532610	8890	8900	8900	8890	555
516	20240705	122700	1082597100	8900	8900	8900	8900	41
517	20240705	122600	1082232200	8900	8900	8900	8900	119
518	20240705	122500	1081173100	8900	8900	8900	8900	14
519	20240705	122400	1081048500	8900	8910	8910	8900	1145
520	20240705	122300	1070857850	8910	8900	8910	8900	20
521	20240705	122200	1070679660	8890	8900	8910	8890	19
522	20240705	122100	1070510560	8900	8900	8910	8900	130
523	20240705	122000	1069353550	8900	8910	8910	8900	293
524	20240705	121900	1066745590	8910	8910	8910	8910	9
525	20240705	121800	1066665400	8900	8900	8900	8900	94
526	20240705	121700	1065828800	8900	8900	8910	8900	33
527	20240705	121600	1065535020	8900	8910	8910	8900	18
528	20240705	121500	1065374670	8910	8920	8920	8910	131
529	20240705	121400	1064207320	8920	8920	8920	8920	21
530	20240705	121300	1064020000	8920	8890	8920	8890	644
531	20240705	121200	1058282020	8910	8900	8910	8900	17
532	20240705	121100	1058130570	8910	8890	8910	8890	542
533	20240705	121000	1053307280	8900	8900	8900	8900	117
534	20240705	120900	1052265980	8900	8900	8900	8900	23
535	20240705	120800	1052061280	8900	8890	8900	8890	20
536	20240705	120700	1051883320	8900	8890	8900	8890	11
537	20240705	120600	1051785430	8890	8890	8890	8890	14
538	20240705	120500	1051660970	8890	8900	8900	8890	23
539	20240705	120400	1051456290	8900	8900	8900	8900	147
540	20240705	120300	1050147990	8900	8900	8910	8900	166
541	20240705	120200	1048669210	8900	8900	8910	8900	17
542	20240705	120100	1048517860	8910	8900	8910	8900	25
543	20240705	120000	1048295210	8890	8890	8910	8890	160
544	20240705	115900	1046872300	8890	8890	8890	8890	38
545	20240705	115800	1046534480	8880	8880	8880	8880	0
546	20240705	115700	1046534480	8880	8890	8890	8880	44
547	20240705	115600	1046143600	8890	8890	8890	8890	19
548	20240705	115500	1045974690	8890	8890	8890	8890	16
549	20240705	115400	1045832450	8890	8890	8890	8890	63
550	20240705	115300	1045272380	8890	8890	8890	8890	15
551	20240705	115200	1045139030	8890	8900	8900	8890	1137
552	20240705	115100	1035030990	8900	8900	8900	8900	27
553	20240705	115000	1034790690	8900	8900	8900	8900	47
554	20240705	114900	1034372390	8900	8900	8900	8900	34
555	20240705	114800	1034069790	8890	8890	8890	8890	153
556	20240705	114700	1032709620	8890	8890	8890	8890	25
557	20240705	114600	1032487370	8900	8890	8900	8890	30
558	20240705	114500	1032220650	8890	8900	8900	8890	19
559	20240705	114400	1032051580	8900	8880	8900	8880	74
560	20240705	114300	1031394250	8890	8890	8900	8890	89
561	20240705	114200	1030602740	8890	8900	8900	8890	7
562	20240705	114100	1030540450	8900	8890	8900	8890	19
563	20240705	114000	1030371460	8900	8900	8900	8900	17
564	20240705	113900	1030220160	8900	8900	8900	8900	44
565	20240705	113800	1029828560	8900	8900	8900	8900	18
566	20240705	113700	1029668360	8900	8900	8900	8900	13
567	20240705	113600	1029552660	8900	8900	8900	8900	26
568	20240705	113500	1029321260	8890	8900	8900	8890	26
569	20240705	113400	1029090100	8890	8890	8890	8890	169
570	20240705	113300	1027587690	8880	8880	8880	8880	134
571	20240705	113200	1026397770	8890	8900	8900	8890	35
572	20240705	113100	1026086540	8900	8890	8900	8890	40
573	20240705	113000	1025730570	8900	8890	8900	8890	15
574	20240705	112900	1025597150	8890	8900	8900	8890	27
575	20240705	112800	1025357000	8900	8900	8900	8900	17
576	20240705	112700	1025205700	8900	8900	8900	8900	22
577	20240705	112600	1025009900	8900	8890	8900	8890	179
578	20240705	112500	1023418450	8890	8890	8890	8890	348
579	20240705	112400	1020324730	8910	8910	8910	8900	17
580	20240705	112300	1020173280	8910	8910	8920	8900	354
581	20240705	112200	1017022410	8910	8910	8910	8910	116
582	20240705	112100	1015988850	8910	8910	8910	8910	24
583	20240705	112000	1015775010	8910	8900	8910	8900	937
584	20240705	111900	1007435670	8900	8900	8900	8900	14
585	20240705	111800	1007311070	8900	8890	8900	8890	529
586	20240705	111700	1002603050	8900	8890	8900	8890	42
587	20240705	111600	1002229450	8900	8890	8900	8890	1047
588	20240705	111500	992921460	8880	8880	8900	8880	610
589	20240705	111400	987498890	8870	8880	8890	8870	244
590	20240705	111300	985333940	8890	8890	8890	8870	144
591	20240705	111200	984056200	8890	8890	8900	8880	174
592	20240705	111100	982509370	8900	8880	8900	8870	994
593	20240705	111000	973676900	8880	8890	8890	8880	29
594	20240705	110900	973419300	8890	8880	8890	8880	235
595	20240705	110800	971332380	8880	8880	8890	8880	548
596	20240705	110700	966466030	8880	8890	8890	8880	29
597	20240705	110600	966208390	8880	8880	8890	8870	504
598	20240705	110500	961736530	8880	8880	8890	8880	293
599	20240705	110400	959132450	8880	8880	8890	8880	44
600	20240705	110300	958741470	8890	8880	8890	8880	62
601	20240705	110200	958190860	8880	8880	8880	8880	137
602	20240705	110100	956974300	8890	8880	8890	8880	18
603	20240705	110000	956814300	8890	8880	8890	8880	31
604	20240705	105900	956538940	8890	8880	8890	8880	69
605	20240705	105800	955926200	8880	8870	8880	8870	413
606	20240705	105700	952258780	8870	8870	8870	8870	815
607	20240705	105600	945029730	8880	8880	8880	8880	15
608	20240705	105500	944896530	8880	8870	8880	8870	30
609	20240705	105400	944630270	8880	8870	8880	8870	140
610	20240705	105300	943388370	8870	8870	8870	8860	629
611	20240705	105200	937809150	8860	8870	8870	8860	7
612	20240705	105100	937747070	8880	8870	8880	8870	537
613	20240705	105000	932983700	8870	8870	8870	8870	13
614	20240705	104900	932868390	8870	8860	8870	8850	296
615	20240705	104800	930247730	8860	8870	8870	8860	82
616	20240705	104700	929521150	8870	8870	8870	8860	34
617	20240705	104600	929219770	8870	8860	8870	8860	67
618	20240705	104500	928626050	8860	8850	8860	8850	353
619	20240705	104400	925500470	8860	8870	8870	8860	149
620	20240705	104300	924180040	8870	8870	8880	8860	35
621	20240705	104200	923869510	8860	8860	8870	8860	207
622	20240705	104100	922035320	8850	8850	8850	8850	1
623	20240705	104000	922026470	8860	8840	8860	8840	616
624	20240705	103900	916580780	8830	8850	8850	8830	1666
625	20240705	103800	901851610	8850	8850	8850	8850	686
626	20240705	103700	895780510	8850	8860	8870	8850	176
627	20240705	103600	894222770	8860	8860	8880	8860	26
628	20240705	103500	893992290	8850	8850	8880	8840	620
629	20240705	103400	888501720	8850	8850	8850	8850	129
630	20240705	103300	887360070	8840	8840	8840	8840	0
631	20240705	103200	887360070	8840	8840	8840	8840	114
632	20240705	103100	886352310	8840	8850	8860	8840	617
633	20240705	103000	880897780	8860	8850	8870	8830	3938
634	20240705	102900	846057580	8840	8850	8850	8840	218
635	20240705	102800	844130370	8840	8870	8870	8830	6253
636	20240705	102700	788826990	8870	8870	8870	8870	15
637	20240705	102600	788693940	8870	8860	8870	8860	364
638	20240705	102500	785465280	8860	8870	8870	8850	1518
639	20240705	102400	772020200	8870	8860	8870	8860	206
640	20240705	102300	770194880	8860	8870	8870	8860	23
641	20240705	102200	769990880	8870	8870	8870	8870	1048
642	20240705	102100	760695120	8870	8870	8870	8870	316
643	20240705	102000	757892200	8890	8890	8900	8880	36
644	20240705	101900	757572130	8900	8900	8900	8900	15
645	20240705	101800	757438630	8910	8870	8910	8870	2513
646	20240705	101700	735068500	8860	8870	8870	8860	187
647	20240705	101600	733411510	8870	8860	8870	8860	24
648	20240705	101500	733198800	8860	8860	8860	8850	1322
649	20240705	101400	721497880	8860	8870	8870	8860	1480
650	20240705	101300	708376500	8880	8880	8880	8880	11
651	20240705	101200	708278820	8880	8870	8880	8870	34
652	20240705	101100	707977020	8870	8870	8870	8870	170
653	20240705	101000	706469120	8870	8870	8870	8870	48
654	20240705	100900	706043360	8860	8850	8860	8850	56
655	20240705	100800	705547250	8860	8880	8880	8850	2045
656	20240705	100700	687414380	8880	8880	8880	8880	875
657	20240705	100600	679644380	8880	8870	8880	8870	726
658	20240705	100500	673201430	8870	8870	8880	8870	1136
659	20240705	100400	663125050	8870	8870	8870	8860	185
660	20240705	100300	661485410	8860	8880	8880	8860	2861
661	20240705	100200	636120720	8880	8890	8890	8880	2148
662	20240705	100100	617044200	8890	8890	8890	8880	563
663	20240705	100000	612039150	8900	8890	8900	8890	481
664	20240705	095900	607762900	8890	8890	8890	8890	111
665	20240705	095800	606776110	8890	8890	8890	8880	394
666	20240705	095700	603276780	8890	8880	8890	8880	215
667	20240705	095600	601366420	8880	8890	8890	8880	949
668	20240705	095500	592931550	8890	8900	8900	8890	1353
669	20240705	095400	580902380	8900	8910	8910	8890	1308
670	20240705	095300	569259790	8910	8930	8930	8910	3855
671	20240705	095200	534889100	8930	8950	8950	8930	256
672	20240705	095100	532602830	8950	8940	8950	8940	135
673	20240705	095000	531395780	8960	8930	8960	8930	1202
674	20240705	094900	520658400	8930	8930	8940	8930	61
675	20240705	094800	520113110	8940	8930	8940	8930	72
676	20240705	094700	519469480	8930	8930	8940	8930	56
677	20240705	094600	518969390	8930	8930	8960	8930	635
678	20240705	094500	513298090	8930	8960	8970	8930	4051
679	20240705	094400	477069860	8960	8980	8980	8960	670
680	20240705	094300	471061180	8980	8970	8980	8970	98
681	20240705	094200	470182060	8980	8970	8980	8970	147
682	20240705	094100	468863460	8980	8990	8990	8970	78
683	20240705	094000	468163430	8990	8980	8990	8980	53
684	20240705	093900	467687020	8970	8990	9000	8970	232
685	20240705	093800	465603700	9000	9000	9000	8980	319
686	20240705	093700	462735240	9000	8980	9000	8980	2949
687	20240705	093600	436249080	8980	8960	8980	8960	115
688	20240705	093500	435217460	8970	8970	8970	8950	236
689	20240705	093400	433100600	8960	8980	8980	8950	1864
690	20240705	093300	416401110	8980	8980	8980	8980	10
691	20240705	093200	416311310	8980	8990	8990	8980	732
692	20240705	093100	409735830	8990	9000	9000	8990	46
693	20240705	093000	409322120	9000	8990	9000	8990	943
694	20240705	092900	400836420	8990	8980	8990	8980	261
695	20240705	092800	398492540	8990	8990	8990	8980	313
696	20240705	092700	395680500	9000	8990	9000	8990	177
697	20240705	092600	394089180	8990	8980	8990	8980	18
698	20240705	092500	393927370	8990	9010	9010	8990	455
699	20240705	092400	389831510	9020	9000	9020	9000	1862
700	20240705	092300	373067450	9000	8970	9000	8960	1930
701	20240705	092200	355753130	8970	8960	8970	8950	205
702	20240705	092100	353916110	8950	8930	8950	8920	442
703	20240705	092000	349964580	8940	8960	8960	8930	1362
704	20240705	091900	337785950	8960	8960	8960	8950	17
705	20240705	091800	337633640	8950	8940	8950	8940	1078
706	20240705	091700	327985590	8950	8960	8970	8940	122
707	20240705	091600	326893910	8970	8960	8970	8950	1475
708	20240705	091500	313678360	8960	9000	9000	8960	189
709	20240705	091400	311981250	8960	8980	8980	8950	3490
710	20240705	091300	280692070	9000	9000	9010	8980	1478
711	20240705	091200	267383500	9000	8970	9000	8970	901
712	20240705	091100	259283890	8960	8960	8960	8950	132
713	20240705	091000	258101790	8970	8970	8970	8940	801
714	20240705	090900	250930130	8960	8990	8990	8960	1937
715	20240705	090800	233539460	8990	9000	9010	8990	698
716	20240705	090700	227259080	8980	8990	9010	8980	4648
717	20240705	090600	185451440	8990	9000	9010	8990	692
718	20240705	090500	179224040	9000	9060	9060	9000	2843
719	20240705	090400	153560410	9040	9080	9100	9030	1660
720	20240705	090300	138532420	9070	9020	9070	9020	3180
721	20240705	090200	109781450	9030	9060	9060	9030	4117
722	20240705	090100	72564300	9040	9140	9140	9030	2501
723	20240705	090000	49865150	9150	9140	9170	9140	5451