KissMeData/255440/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204600	2375327770	7960	7960	7960	7960	1837
3	20240719	204500	2375327770	7960	7960	7960	7960	0
4	20240719	204400	2375327770	7960	7960	7960	7960	0
5	20240719	204300	2375327770	7960	7960	7960	7960	0
6	20240719	204200	2375327770	7960	7960	7960	7960	0
7	20240719	204100	2375327770	7960	7960	7960	7960	0
8	20240719	204000	2375327770	7960	7960	7960	7960	0
9	20240719	203900	2375327770	7960	7960	7960	7960	0
10	20240719	203800	2375327770	7960	7960	7960	7960	0
11	20240719	203700	2375327770	7960	7960	7960	7960	0
12	20240719	203600	2375327770	7960	7960	7960	7960	0
13	20240719	203500	2375327770	7960	7960	7960	7960	0
14	20240719	203400	2375327770	7960	7960	7960	7960	0
15	20240719	203300	2375327770	7960	7960	7960	7960	0
16	20240719	203200	2375327770	7960	7960	7960	7960	0
17	20240719	203100	2375327770	7960	7960	7960	7960	0
18	20240719	203000	2375327770	7960	7960	7960	7960	0
19	20240719	202900	2375327770	7960	7960	7960	7960	0
20	20240719	202800	2375327770	7960	7960	7960	7960	0
21	20240719	202700	2375327770	7960	7960	7960	7960	0
22	20240719	202600	2375327770	7960	7960	7960	7960	0
23	20240719	202500	2375327770	7960	7960	7960	7960	0
24	20240719	202400	2375327770	7960	7960	7960	7960	0
25	20240719	202300	2375327770	7960	7960	7960	7960	0
26	20240719	202200	2375327770	7960	7960	7960	7960	0
27	20240719	202100	2375327770	7960	7960	7960	7960	0
28	20240719	202000	2375327770	7960	7960	7960	7960	0
29	20240719	201900	2375327770	7960	7960	7960	7960	0
30	20240719	201800	2375327770	7960	7960	7960	7960	0
31	20240719	201700	2375327770	7960	7960	7960	7960	0
32	20240719	201600	2375327770	7960	7960	7960	7960	1837
33	20240719	201500	2375327770	7960	7960	7960	7960	0
34	20240719	201400	2375327770	7960	7960	7960	7960	0
35	20240719	201300	2375327770	7960	7960	7960	7960	0
36	20240719	201200	2375327770	7960	7960	7960	7960	0
37	20240719	201100	2375327770	7960	7960	7960	7960	0
38	20240719	201000	2375327770	7960	7960	7960	7960	0
39	20240719	200900	2375327770	7960	7960	7960	7960	0
40	20240719	200800	2375327770	7960	7960	7960	7960	0
41	20240719	200700	2375327770	7960	7960	7960	7960	0
42	20240719	200600	2375327770	7960	7960	7960	7960	0
43	20240719	200500	2375327770	7960	7960	7960	7960	0
44	20240719	200400	2375327770	7960	7960	7960	7960	0
45	20240719	200300	2375327770	7960	7960	7960	7960	0
46	20240719	200200	2375327770	7960	7960	7960	7960	0
47	20240719	200100	2375327770	7960	7960	7960	7960	0
48	20240719	200000	2375327770	7960	7960	7960	7960	0
49	20240719	195900	2375327770	7960	7960	7960	7960	0
50	20240719	195800	2375327770	7960	7960	7960	7960	0
51	20240719	195700	2375327770	7960	7960	7960	7960	0
52	20240719	195600	2375327770	7960	7960	7960	7960	0
53	20240719	195500	2375327770	7960	7960	7960	7960	0
54	20240719	195400	2375327770	7960	7960	7960	7960	0
55	20240719	195300	2375327770	7960	7960	7960	7960	0
56	20240719	195200	2375327770	7960	7960	7960	7960	0
57	20240719	195100	2375327770	7960	7960	7960	7960	0
58	20240719	195000	2375327770	7960	7960	7960	7960	0
59	20240719	194900	2375327770	7960	7960	7960	7960	0
60	20240719	194800	2375327770	7960	7960	7960	7960	0
61	20240719	194700	2375327770	7960	7960	7960	7960	0
62	20240719	194600	2375327770	7960	7960	7960	7960	1837
63	20240719	194500	2375327770	7960	7960	7960	7960	0
64	20240719	194400	2375327770	7960	7960	7960	7960	0
65	20240719	194300	2375327770	7960	7960	7960	7960	0
66	20240719	194200	2375327770	7960	7960	7960	7960	0
67	20240719	194100	2375327770	7960	7960	7960	7960	0
68	20240719	194000	2375327770	7960	7960	7960	7960	0
69	20240719	193900	2375327770	7960	7960	7960	7960	0
70	20240719	193800	2375327770	7960	7960	7960	7960	0
71	20240719	193700	2375327770	7960	7960	7960	7960	0
72	20240719	193600	2375327770	7960	7960	7960	7960	0
73	20240719	193500	2375327770	7960	7960	7960	7960	0
74	20240719	193400	2375327770	7960	7960	7960	7960	0
75	20240719	193300	2375327770	7960	7960	7960	7960	0
76	20240719	193200	2375327770	7960	7960	7960	7960	0
77	20240719	193100	2375327770	7960	7960	7960	7960	0
78	20240719	193000	2375327770	7960	7960	7960	7960	0
79	20240719	192900	2375327770	7960	7960	7960	7960	0
80	20240719	192800	2375327770	7960	7960	7960	7960	0
81	20240719	192700	2375327770	7960	7960	7960	7960	0
82	20240719	192600	2375327770	7960	7960	7960	7960	0
83	20240719	192500	2375327770	7960	7960	7960	7960	0
84	20240719	192400	2375327770	7960	7960	7960	7960	0
85	20240719	192300	2375327770	7960	7960	7960	7960	0
86	20240719	192200	2375327770	7960	7960	7960	7960	0
87	20240719	192100	2375327770	7960	7960	7960	7960	0
88	20240719	192000	2375327770	7960	7960	7960	7960	0
89	20240719	191900	2375327770	7960	7960	7960	7960	0
90	20240719	191800	2375327770	7960	7960	7960	7960	0
91	20240719	191700	2375327770	7960	7960	7960	7960	0
92	20240719	191600	2375327770	7960	7960	7960	7960	1837
93	20240719	191500	2375327770	7960	7960	7960	7960	0
94	20240719	191400	2375327770	7960	7960	7960	7960	0
95	20240719	191300	2375327770	7960	7960	7960	7960	0
96	20240719	191200	2375327770	7960	7960	7960	7960	0
97	20240719	191100	2375327770	7960	7960	7960	7960	0
98	20240719	191000	2375327770	7960	7960	7960	7960	0
99	20240719	190900	2375327770	7960	7960	7960	7960	0
100	20240719	190800	2375327770	7960	7960	7960	7960	0
101	20240719	190700	2375327770	7960	7960	7960	7960	0
102	20240719	190600	2375327770	7960	7960	7960	7960	0
103	20240719	190500	2375327770	7960	7960	7960	7960	0
104	20240719	190400	2375327770	7960	7960	7960	7960	0
105	20240719	190300	2375327770	7960	7960	7960	7960	0
106	20240719	190200	2375327770	7960	7960	7960	7960	0
107	20240719	190100	2375327770	7960	7960	7960	7960	0
108	20240719	190000	2375327770	7960	7960	7960	7960	0
109	20240719	185900	2375327770	7960	7960	7960	7960	0
110	20240719	185800	2375327770	7960	7960	7960	7960	0
111	20240719	185700	2375327770	7960	7960	7960	7960	0
112	20240719	185600	2375327770	7960	7960	7960	7960	0
113	20240719	185500	2375327770	7960	7960	7960	7960	0
114	20240719	185400	2375327770	7960	7960	7960	7960	0
115	20240719	185300	2375327770	7960	7960	7960	7960	0
116	20240719	185200	2375327770	7960	7960	7960	7960	0
117	20240719	185100	2375327770	7960	7960	7960	7960	0
118	20240719	185000	2375327770	7960	7960	7960	7960	0
119	20240719	184900	2375327770	7960	7960	7960	7960	0
120	20240719	184800	2375327770	7960	7960	7960	7960	0
121	20240719	184700	2375327770	7960	7960	7960	7960	0
122	20240719	184600	2375327770	7960	7960	7960	7960	1837
123	20240719	184500	2375327770	7960	7960	7960	7960	0
124	20240719	184400	2375327770	7960	7960	7960	7960	0
125	20240719	184300	2375327770	7960	7960	7960	7960	0
126	20240719	184200	2375327770	7960	7960	7960	7960	0
127	20240719	184100	2375327770	7960	7960	7960	7960	0
128	20240719	184000	2375327770	7960	7960	7960	7960	0
129	20240719	183900	2375327770	7960	7960	7960	7960	0
130	20240719	183800	2375327770	7960	7960	7960	7960	0
131	20240719	183700	2375327770	7960	7960	7960	7960	0
132	20240719	183600	2375327770	7960	7960	7960	7960	0
133	20240719	183500	2375327770	7960	7960	7960	7960	0
134	20240719	183400	2375327770	7960	7960	7960	7960	0
135	20240719	183300	2375327770	7960	7960	7960	7960	0
136	20240719	183200	2375327770	7960	7960	7960	7960	0
137	20240719	183100	2375327770	7960	7960	7960	7960	0
138	20240719	183000	2375327770	7960	7960	7960	7960	0
139	20240719	182900	2375327770	7960	7960	7960	7960	0
140	20240719	182800	2375327770	7960	7960	7960	7960	0
141	20240719	182700	2375327770	7960	7960	7960	7960	0
142	20240719	182600	2375327770	7960	7960	7960	7960	0
143	20240719	182500	2375327770	7960	7960	7960	7960	0
144	20240719	182400	2375327770	7960	7960	7960	7960	0
145	20240719	182300	2375327770	7960	7960	7960	7960	0
146	20240719	182200	2375327770	7960	7960	7960	7960	0
147	20240719	182100	2375327770	7960	7960	7960	7960	0
148	20240719	182000	2375327770	7960	7960	7960	7960	0
149	20240719	181900	2375327770	7960	7960	7960	7960	0
150	20240719	181800	2375327770	7960	7960	7960	7960	0
151	20240719	181700	2375327770	7960	7960	7960	7960	0
152	20240719	181600	2375327770	7960	7960	7960	7960	1837
153	20240719	181500	2375327770	7960	7960	7960	7960	0
154	20240719	181400	2375327770	7960	7960	7960	7960	0
155	20240719	181300	2375327770	7960	7960	7960	7960	0
156	20240719	181200	2375327770	7960	7960	7960	7960	0
157	20240719	181100	2375327770	7960	7960	7960	7960	0
158	20240719	181000	2375327770	7960	7960	7960	7960	0
159	20240719	180900	2375327770	7960	7960	7960	7960	0
160	20240719	180800	2375327770	7960	7960	7960	7960	0
161	20240719	180700	2375327770	7960	7960	7960	7960	0
162	20240719	180600	2375327770	7960	7960	7960	7960	0
163	20240719	180500	2375327770	7960	7960	7960	7960	0
164	20240719	180400	2375327770	7960	7960	7960	7960	0
165	20240719	180300	2375327770	7960	7960	7960	7960	0
166	20240719	180200	2375327770	7960	7960	7960	7960	0
167	20240719	180100	2375327770	7960	7960	7960	7960	0
168	20240719	180000	2375327770	7960	7960	7960	7960	0
169	20240719	175900	2375327770	7960	7960	7960	7960	0
170	20240719	175800	2375327770	7960	7960	7960	7960	0
171	20240719	175700	2375327770	7960	7960	7960	7960	0
172	20240719	175600	2375327770	7960	7960	7960	7960	0
173	20240719	175500	2375327770	7960	7960	7960	7960	0
174	20240719	175400	2375327770	7960	7960	7960	7960	0
175	20240719	175300	2375327770	7960	7960	7960	7960	0
176	20240719	175200	2375327770	7960	7960	7960	7960	0
177	20240719	175100	2375327770	7960	7960	7960	7960	0
178	20240719	175000	2375327770	7960	7960	7960	7960	0
179	20240719	174900	2375327770	7960	7960	7960	7960	0
180	20240719	174800	2375327770	7960	7960	7960	7960	0
181	20240719	174700	2375327770	7960	7960	7960	7960	0
182	20240719	174600	2375327770	7960	7960	7960	7960	1837
183	20240719	174500	2375327770	7960	7960	7960	7960	0
184	20240719	174400	2375327770	7960	7960	7960	7960	0
185	20240719	174300	2375327770	7960	7960	7960	7960	0
186	20240719	174200	2375327770	7960	7960	7960	7960	0
187	20240719	174100	2375327770	7960	7960	7960	7960	0
188	20240719	174000	2375327770	7960	7960	7960	7960	0
189	20240719	173900	2375327770	7960	7960	7960	7960	0
190	20240719	173800	2375327770	7960	7960	7960	7960	0
191	20240719	173700	2375327770	7960	7960	7960	7960	0
192	20240719	173600	2375327770	7960	7960	7960	7960	0
193	20240719	173500	2375327770	7960	7960	7960	7960	0
194	20240719	173400	2375327770	7960	7960	7960	7960	0
195	20240719	173300	2375327770	7960	7960	7960	7960	0
196	20240719	173200	2375327770	7960	7960	7960	7960	0
197	20240719	173100	2375327770	7960	7960	7960	7960	0
198	20240719	173000	2375327770	7960	7960	7960	7960	0
199	20240719	172900	2375327770	7960	7960	7960	7960	0
200	20240719	172800	2375327770	7960	7960	7960	7960	0
201	20240719	172700	2375327770	7960	7960	7960	7960	0
202	20240719	172600	2375327770	7960	7960	7960	7960	0
203	20240719	172500	2375327770	7960	7960	7960	7960	0
204	20240719	172400	2375327770	7960	7960	7960	7960	0
205	20240719	172300	2375327770	7960	7960	7960	7960	0
206	20240719	172200	2375327770	7960	7960	7960	7960	0
207	20240719	172100	2375327770	7960	7960	7960	7960	0
208	20240719	172000	2375327770	7960	7960	7960	7960	0
209	20240719	171900	2375327770	7960	7960	7960	7960	0
210	20240719	171800	2375327770	7960	7960	7960	7960	0
211	20240719	171700	2375327770	7960	7960	7960	7960	0
212	20240719	171600	2375327770	7960	7960	7960	7960	1837
213	20240719	171500	2375327770	7960	7960	7960	7960	0
214	20240719	171400	2375327770	7960	7960	7960	7960	0
215	20240719	171300	2375327770	7960	7960	7960	7960	0
216	20240719	171200	2375327770	7960	7960	7960	7960	0
217	20240719	171100	2375327770	7960	7960	7960	7960	0
218	20240719	171000	2375327770	7960	7960	7960	7960	0
219	20240719	170900	2375327770	7960	7960	7960	7960	0
220	20240719	170800	2375327770	7960	7960	7960	7960	0
221	20240719	170700	2375327770	7960	7960	7960	7960	0
222	20240719	170600	2375327770	7960	7960	7960	7960	0
223	20240719	170500	2375327770	7960	7960	7960	7960	0
224	20240719	170400	2375327770	7960	7960	7960	7960	0
225	20240719	170300	2375327770	7960	7960	7960	7960	0
226	20240719	170200	2375327770	7960	7960	7960	7960	0
227	20240719	170100	2375327770	7960	7960	7960	7960	0
228	20240719	170000	2375327770	7960	7960	7960	7960	0
229	20240719	165900	2375327770	7960	7960	7960	7960	0
230	20240719	165800	2375327770	7960	7960	7960	7960	0
231	20240719	165700	2375327770	7960	7960	7960	7960	0
232	20240719	165600	2375327770	7960	7960	7960	7960	0
233	20240719	165500	2375327770	7960	7960	7960	7960	0
234	20240719	165400	2375327770	7960	7960	7960	7960	0
235	20240719	165300	2375327770	7960	7960	7960	7960	0
236	20240719	165200	2375327770	7960	7960	7960	7960	0
237	20240719	165100	2375327770	7960	7960	7960	7960	0
238	20240719	165000	2375327770	7960	7960	7960	7960	0
239	20240719	164900	2375327770	7960	7960	7960	7960	0
240	20240719	164800	2375327770	7960	7960	7960	7960	0
241	20240719	164700	2375327770	7960	7960	7960	7960	0
242	20240719	164600	2375327770	7960	7960	7960	7960	1837
243	20240719	164500	2375327770	7960	7960	7960	7960	0
244	20240719	164400	2375327770	7960	7960	7960	7960	0
245	20240719	164300	2375327770	7960	7960	7960	7960	0
246	20240719	164200	2375327770	7960	7960	7960	7960	0
247	20240719	164100	2375327770	7960	7960	7960	7960	0
248	20240719	164000	2375327770	7960	7960	7960	7960	0
249	20240719	163900	2375327770	7960	7960	7960	7960	0
250	20240719	163800	2375327770	7960	7960	7960	7960	0
251	20240719	163700	2375327770	7960	7960	7960	7960	0
252	20240719	163600	2375327770	7960	7960	7960	7960	0
253	20240719	163500	2375327770	7960	7960	7960	7960	0
254	20240719	163400	2375327770	7960	7960	7960	7960	0
255	20240719	163300	2375327770	7960	7960	7960	7960	0
256	20240719	163200	2375327770	7960	7960	7960	7960	0
257	20240719	163100	2375327770	7960	7960	7960	7960	0
258	20240719	163000	2375327770	7960	7960	7960	7960	0
259	20240719	162900	2375327770	7960	7960	7960	7960	0
260	20240719	162800	2375327770	7960	7960	7960	7960	0
261	20240719	162700	2375327770	7960	7960	7960	7960	0
262	20240719	162600	2375327770	7960	7960	7960	7960	0
263	20240719	162500	2375327770	7960	7960	7960	7960	0
264	20240719	162400	2375327770	7960	7960	7960	7960	0
265	20240719	162300	2375327770	7960	7960	7960	7960	0
266	20240719	162200	2375327770	7960	7960	7960	7960	0
267	20240719	162100	2375327770	7960	7960	7960	7960	0
268	20240719	162000	2375327770	7960	7960	7960	7960	0
269	20240719	161900	2375327770	7960	7960	7960	7960	0
270	20240719	161800	2375327770	7960	7960	7960	7960	0
271	20240719	161700	2375327770	7960	7960	7960	7960	0
272	20240719	161600	2375327770	7960	7960	7960	7960	1837
273	20240719	161500	2375327770	7960	7960	7960	7960	0
274	20240719	161400	2375327770	7960	7960	7960	7960	0
275	20240719	161300	2375327770	7960	7960	7960	7960	0
276	20240719	161200	2375327770	7960	7960	7960	7960	0
277	20240719	161100	2375327770	7960	7960	7960	7960	0
278	20240719	161000	2375327770	7960	7960	7960	7960	0
279	20240719	160900	2375327770	7960	7960	7960	7960	0
280	20240719	160800	2375327770	7960	7960	7960	7960	0
281	20240719	160700	2375327770	7960	7960	7960	7960	0
282	20240719	160600	2375327770	7960	7960	7960	7960	0
283	20240719	160500	2375327770	7960	7960	7960	7960	0
284	20240719	160400	2375327770	7960	7960	7960	7960	0
285	20240719	160300	2375327770	7960	7960	7960	7960	0
286	20240719	160200	2375327770	7960	7960	7960	7960	0
287	20240719	160100	2375327770	7960	7960	7960	7960	0
288	20240719	160000	2375327770	7960	7960	7960	7960	0
289	20240719	155900	2375327770	7960	7960	7960	7960	0
290	20240719	155800	2375327770	7960	7960	7960	7960	0
291	20240719	155700	2375327770	7960	7960	7960	7960	0
292	20240719	155600	2375327770	7960	7960	7960	7960	0
293	20240719	155500	2375327770	7960	7960	7960	7960	0
294	20240719	155400	2375327770	7960	7960	7960	7960	0
295	20240719	155300	2375327770	7960	7960	7960	7960	0
296	20240719	155200	2375327770	7960	7960	7960	7960	0
297	20240719	155100	2375327770	7960	7960	7960	7960	0
298	20240719	155000	2375327770	7960	7960	7960	7960	0
299	20240719	154900	2375327770	7960	7960	7960	7960	0
300	20240719	154800	2375327770	7960	7960	7960	7960	0
301	20240719	154700	2375327770	7960	7960	7960	7960	0
302	20240719	154600	2375327770	7960	7960	7960	7960	1837
303	20240719	154500	2375327770	7960	7960	7960	7960	0
304	20240719	154400	2375327770	7960	7960	7960	7960	0
305	20240719	154300	2375327770	7960	7960	7960	7960	0
306	20240719	154200	2375327770	7960	7960	7960	7960	0
307	20240719	154100	2375327770	7960	7960	7960	7960	0
308	20240719	154000	2375327770	7960	7960	7960	7960	0
309	20240719	153900	2375327770	7960	7960	7960	7960	0
310	20240719	153800	2375327770	7960	7960	7960	7960	0
311	20240719	153700	2375327770	7960	7960	7960	7960	0
312	20240719	153600	2375327770	7960	7960	7960	7960	0
313	20240719	153500	2375327770	7960	7960	7960	7960	0
314	20240719	153400	2375327770	7960	7960	7960	7960	0
315	20240719	153300	2375327770	7960	7960	7960	7960	0
316	20240719	153200	2375327770	7960	7960	7960	7960	0
317	20240719	153100	2375327770	7960	7960	7960	7960	0
318	20240719	153000	2375327770	7960	7960	7960	7960	1837
319	20240719	152900	2360705250	7960	7960	7960	7960	0
320	20240719	152800	2360705250	7960	7960	7960	7960	0
321	20240719	152700	2360705250	7960	7960	7960	7960	0
322	20240719	152600	2360705250	7960	7960	7960	7960	0
323	20240719	152500	2360705250	7960	7960	7960	7960	0
324	20240719	152400	2360705250	7960	7960	7960	7960	0
325	20240719	152300	2360705250	7960	7960	7960	7960	0
326	20240719	152200	2360705250	7960	7960	7960	7960	0
327	20240719	152100	2360705250	7960	7960	7960	7960	0
328	20240719	152000	2360705250	7960	7960	7960	7960	0
329	20240719	151900	2360705250	7960	7920	7960	7920	12
330	20240719	151800	2360609810	7960	7960	7960	7960	163
331	20240719	151700	2359312330	7900	7950	7950	7900	44842
332	20240719	151600	2004910450	7950	7950	7950	7950	25
333	20240719	151500	2004711700	7950	7950	7950	7940	292
334	20240719	151400	2002390330	7950	7950	7950	7950	0
335	20240719	151300	2002390330	7950	7950	7950	7950	0
336	20240719	151200	2002390330	7950	7950	7950	7950	6
337	20240719	151100	2002342630	7950	7950	7950	7950	30
338	20240719	151000	2002104130	7950	7950	7950	7950	0
339	20240719	150900	2002104130	7950	7950	7950	7950	4
340	20240719	150800	2002072330	7950	7950	7950	7950	12
341	20240719	150700	2001976930	7960	7950	7960	7940	202
342	20240719	150600	2000371030	7940	7940	7940	7940	16
343	20240719	150500	2000243990	7950	7940	7950	7940	77
344	20240719	150400	1999632560	7950	7950	7950	7950	233
345	20240719	150300	1997780210	7950	7950	7950	7950	139
346	20240719	150200	1996675160	7950	7950	7950	7950	9
347	20240719	150100	1996603610	7940	7940	7940	7940	0
348	20240719	150000	1996603610	7940	7940	7940	7940	1
349	20240719	145900	1996595670	7950	7950	7950	7950	4
350	20240719	145800	1996563870	7950	7950	7950	7950	169
351	20240719	145700	1995220320	7950	7950	7950	7950	101
352	20240719	145600	1994417370	7950	7950	7950	7950	100
353	20240719	145500	1993622370	7950	7940	7950	7940	149
354	20240719	145400	1992438820	7940	7950	7950	7940	21
355	20240719	145300	1992271880	7950	7950	7950	7950	10
356	20240719	145200	1992192380	7950	7950	7950	7950	80
357	20240719	145100	1991556380	7950	7950	7950	7950	0
358	20240719	145000	1991556380	7950	7940	7950	7940	229
359	20240719	144900	1989736720	7940	7940	7950	7940	101
360	20240719	144800	1988934770	7940	7940	7940	7940	114
361	20240719	144700	1988029610	7940	7940	7940	7940	101
362	20240719	144600	1987227670	7940	7950	7950	7940	139
363	20240719	144500	1986123010	7950	7950	7950	7950	15
364	20240719	144400	1986003760	7940	7950	7950	7940	16
365	20240719	144300	1985876570	7940	7940	7940	7940	0
366	20240719	144200	1985876570	7940	7940	7940	7940	45
367	20240719	144100	1985519270	7940	7940	7940	7940	0
368	20240719	144000	1985519270	7940	7940	7940	7940	0
369	20240719	143900	1985519270	7940	7940	7940	7940	1
370	20240719	143800	1985511330	7940	7940	7940	7940	9
371	20240719	143700	1985439870	7940	7940	7940	7940	43
372	20240719	143600	1985098450	7950	7940	7950	7940	273
373	20240719	143500	1982930100	7940	7940	7940	7940	0
374	20240719	143400	1982930100	7940	7940	7940	7940	0
375	20240719	143300	1982930100	7940	7940	7950	7940	149
376	20240719	143200	1981745990	7940	7940	7940	7940	0
377	20240719	143100	1981745990	7940	7940	7940	7940	0
378	20240719	143000	1981745990	7940	7940	7940	7940	0
379	20240719	142900	1981745990	7940	7940	7940	7940	0
380	20240719	142800	1981745990	7940	7940	7940	7940	9
381	20240719	142700	1981674530	7940	7940	7940	7940	0
382	20240719	142600	1981674530	7940	7940	7940	7940	1
383	20240719	142500	1981666590	7940	7940	7940	7940	0
384	20240719	142400	1981666590	7940	7940	7940	7940	7
385	20240719	142300	1981611010	7940	7940	7940	7940	1
386	20240719	142200	1981603070	7940	7940	7940	7940	0
387	20240719	142100	1981603070	7940	7940	7940	7940	233
388	20240719	142000	1979753050	7940	7940	7940	7940	266
389	20240719	141900	1977641010	7940	7940	7940	7940	13
390	20240719	141800	1977537790	7940	7930	7940	7930	47
391	20240719	141700	1977164710	7940	7930	7940	7930	45
392	20240719	141600	1976807840	7930	7930	7930	7930	0
393	20240719	141500	1976807840	7930	7940	7940	7930	135
394	20240719	141400	1975736200	7940	7940	7940	7940	16
395	20240719	141300	1975609160	7940	7940	7940	7940	201
396	20240719	141200	1974013220	7950	7950	7950	7950	0
397	20240719	141100	1974013220	7950	7950	7950	7950	0
398	20240719	141000	1974013220	7950	7950	7950	7950	0
399	20240719	140900	1974013220	7950	7940	7950	7940	22
400	20240719	140800	1973838400	7940	7940	7940	7940	5
401	20240719	140700	1973798700	7930	7950	7950	7930	13
402	20240719	140600	1973695410	7950	7950	7950	7950	0
403	20240719	140500	1973695410	7950	7940	7950	7940	74
404	20240719	140400	1973107840	7930	7940	7940	7930	1084
405	20240719	140300	1964501140	7950	7960	7970	7950	2260
406	20240719	140200	1946518100	7970	7990	7990	7970	1186
407	20240719	140100	1937052300	7990	7990	7990	7990	816
408	20240719	140000	1930532460	8000	8000	8000	8000	0
409	20240719	135900	1930532460	8000	8000	8000	8000	119
410	20240719	135800	1929580460	8000	8000	8000	8000	174
411	20240719	135700	1928188460	8000	8000	8000	8000	84
412	20240719	135600	1927516460	8010	8010	8010	8010	0
413	20240719	135500	1927516460	8010	8010	8010	8010	0
414	20240719	135400	1927516460	8010	8010	8010	8010	204
415	20240719	135300	1925882420	8010	8000	8010	8000	544
416	20240719	135200	1921528420	8000	8020	8020	8000	2085
417	20240719	135100	1904842240	8030	8020	8030	8020	916
418	20240719	135000	1897487770	8020	8020	8020	8020	100
419	20240719	134900	1896685770	8020	8000	8020	8000	1057
420	20240719	134800	1888216430	8000	8000	8000	8000	111
421	20240719	134700	1887328430	8010	8010	8010	8010	21
422	20240719	134600	1887160220	8000	8010	8010	8000	156
423	20240719	134500	1885912170	8010	8000	8010	8000	601
424	20240719	134400	1881102170	8010	8000	8010	8000	2207
425	20240719	134300	1863444170	8000	8000	8000	8000	1
426	20240719	134200	1863436170	8000	8000	8000	8000	0
427	20240719	134100	1863436170	8000	8000	8000	7990	75
428	20240719	134000	1862836180	8000	8000	8000	8000	10
429	20240719	133900	1862756180	8000	8000	8000	8000	31
430	20240719	133800	1862508180	7990	7970	7990	7970	53
431	20240719	133700	1862084900	7970	7970	7970	7970	0
432	20240719	133600	1862084900	7970	7970	7970	7970	17
433	20240719	133500	1861949410	7960	7960	7960	7960	0
434	20240719	133400	1861949410	7960	7960	7960	7960	75
435	20240719	133300	1861352410	7960	7960	7960	7960	264
436	20240719	133200	1859250970	7960	7960	7960	7960	0
437	20240719	133100	1859250970	7960	7960	7960	7960	1
438	20240719	133000	1859243010	7960	7960	7960	7960	0
439	20240719	132900	1859243010	7960	7960	7960	7960	39
440	20240719	132800	1858932570	7970	7970	7970	7970	0
441	20240719	132700	1858932570	7970	7970	7970	7970	1
442	20240719	132600	1858924600	7970	7970	7970	7970	0
443	20240719	132500	1858924600	7970	7970	7970	7970	200
444	20240719	132400	1857330600	7970	7970	7970	7970	0
445	20240719	132300	1857330600	7970	7970	7970	7970	0
446	20240719	132200	1857330600	7970	7970	7970	7970	0
447	20240719	132100	1857330600	7970	7970	7970	7970	12
448	20240719	132000	1857234960	7970	7970	7970	7970	1
449	20240719	131900	1857226990	8000	8000	8000	8000	0
450	20240719	131800	1857226990	8000	8000	8000	8000	0
451	20240719	131700	1857226990	8000	8000	8000	8000	153
452	20240719	131600	1856002990	8000	7990	8000	7990	459
453	20240719	131500	1852331650	7990	7990	7990	7990	1
454	20240719	131400	1852323660	7960	7960	7960	7960	0
455	20240719	131300	1852323660	7960	7960	7960	7960	11
456	20240719	131200	1852236100	7950	7950	7950	7950	38
457	20240719	131100	1851934000	7960	7960	7960	7960	0
458	20240719	131000	1851934000	7960	7960	7960	7960	0
459	20240719	130900	1851934000	7960	7960	7960	7960	1
460	20240719	130800	1851926040	7950	7950	7950	7950	1
461	20240719	130700	1851918090	7960	7970	7970	7960	2280
462	20240719	130600	1833764390	7980	7980	7980	7980	545
463	20240719	130500	1829415290	7990	7990	7990	7990	0
464	20240719	130400	1829415290	7990	7990	7990	7990	6
465	20240719	130300	1829367350	7990	8000	8000	7990	6
466	20240719	130200	1829319380	7980	7990	7990	7980	46
467	20240719	130100	1828952290	7980	7980	7980	7980	0
468	20240719	130000	1828952290	7980	7980	7980	7980	0
469	20240719	125900	1828952290	7980	7980	7980	7980	0
470	20240719	125800	1828952290	7980	7990	7990	7980	103
471	20240719	125700	1828129890	8000	8000	8000	8000	0
472	20240719	125600	1828129890	8000	8000	8000	8000	1
473	20240719	125500	1828121890	8000	8000	8000	8000	1
474	20240719	125400	1828113890	8000	8000	8000	8000	35
475	20240719	125300	1827833890	8000	8000	8000	8000	0
476	20240719	125200	1827833890	8000	8000	8000	8000	0
477	20240719	125100	1827833890	8000	8000	8000	8000	81
478	20240719	125000	1827185890	8000	8000	8000	8000	60
479	20240719	124900	1826705890	8020	8020	8020	8020	1
480	20240719	124800	1826697870	8020	8020	8020	8020	13
481	20240719	124700	1826593610	8020	8030	8030	8020	221
482	20240719	124600	1824821180	8020	8020	8020	8020	101
483	20240719	124500	1824011160	8020	8020	8020	8020	374
484	20240719	124400	1821011680	8020	8020	8020	8020	0
485	20240719	124300	1821011680	8020	8020	8020	8020	1
486	20240719	124200	1821003660	8020	8020	8020	8020	0
487	20240719	124100	1821003660	8020	8000	8020	8000	1200
488	20240719	124000	1811390920	7980	7980	7980	7980	1
489	20240719	123900	1811382940	7980	7980	7980	7980	25
490	20240719	123800	1811183440	7980	7980	7980	7980	0
491	20240719	123700	1811183440	7980	7980	7980	7980	1
492	20240719	123600	1811175460	7980	7980	7980	7980	50
493	20240719	123500	1810776460	7970	7970	7970	7970	0
494	20240719	123400	1810776460	7970	7970	7970	7970	1
495	20240719	123300	1810768490	7960	7960	7960	7960	0
496	20240719	123200	1810768490	7960	7960	7960	7960	0
497	20240719	123100	1810768490	7960	7960	7960	7960	0
498	20240719	123000	1810768490	7960	7960	7960	7960	0
499	20240719	122900	1810768490	7960	7960	7960	7960	326
500	20240719	122800	1808173530	7960	7960	7960	7960	10
501	20240719	122700	1808093930	7960	7960	7960	7960	2
502	20240719	122600	1808078010	7960	7960	7960	7960	1
503	20240719	122500	1808070050	7950	7950	7950	7950	0
504	20240719	122400	1808070050	7950	7950	7950	7950	0
505	20240719	122300	1808070050	7950	7950	7950	7950	0
506	20240719	122200	1808070050	7950	7950	7950	7950	0
507	20240719	122100	1808070050	7950	7950	7950	7950	0
508	20240719	122000	1808070050	7950	7950	7950	7950	39
509	20240719	121900	1807760000	7980	7980	7980	7980	1
510	20240719	121800	1807752020	7960	7970	7970	7960	751
511	20240719	121700	1801769600	7980	7980	7980	7980	232
512	20240719	121600	1799918240	8000	8000	8000	8000	0
513	20240719	121500	1799918240	8000	8000	8000	8000	2
514	20240719	121400	1799902240	8000	8000	8000	8000	9
515	20240719	121300	1799830240	8010	8010	8010	8010	0
516	20240719	121200	1799830240	8010	8010	8010	8010	10
517	20240719	121100	1799750140	8010	8010	8010	8010	0
518	20240719	121000	1799750140	8010	8010	8010	8010	0
519	20240719	120900	1799750140	8010	8010	8010	8010	421
520	20240719	120800	1796377930	8000	7980	8000	7980	744
521	20240719	120700	1790432020	7980	7980	7980	7980	0
522	20240719	120600	1790432020	7980	7980	7980	7980	0
523	20240719	120500	1790432020	7980	7980	7980	7980	206
524	20240719	120400	1788788140	7970	7970	7970	7970	7
525	20240719	120300	1788732350	7960	7960	7960	7960	0
526	20240719	120200	1788732350	7960	7960	7960	7960	41
527	20240719	120100	1788405990	7960	7960	7960	7960	0
528	20240719	120000	1788405990	7960	7960	7960	7960	16
529	20240719	115900	1788278630	7970	7970	7970	7970	51
530	20240719	115800	1787872160	7960	7960	7960	7960	9
531	20240719	115700	1787800520	7960	7960	7960	7960	28
532	20240719	115600	1787577640	7960	7960	7960	7960	16
533	20240719	115500	1787450280	7960	7970	7970	7960	8
534	20240719	115400	1787386590	7950	7950	7950	7950	15
535	20240719	115300	1787267340	7980	7980	7980	7980	1
536	20240719	115200	1787259360	7980	7950	7980	7950	66
537	20240719	115100	1786733160	7960	7960	7960	7960	5
538	20240719	115000	1786693360	7950	7950	7950	7950	0
539	20240719	114900	1786693360	7950	7950	7950	7950	109
540	20240719	114800	1785826810	7940	7940	7940	7940	34
541	20240719	114700	1785556850	7940	7940	7950	7940	9
542	20240719	114600	1785485380	7940	7930	7940	7930	69
543	20240719	114500	1784937590	7930	7940	7940	7930	84
544	20240719	114400	1784270780	7940	7940	7940	7940	7
545	20240719	114300	1784215200	7940	7940	7940	7940	115
546	20240719	114200	1783302100	7940	7940	7940	7940	8
547	20240719	114100	1783238580	7940	7960	7960	7940	13
548	20240719	114000	1783135240	7950	7940	7950	7940	61
549	20240719	113900	1782650500	7940	7940	7940	7940	9
550	20240719	113800	1782579040	7940	7940	7940	7940	14
551	20240719	113700	1782467880	7950	7940	7950	7940	33
552	20240719	113600	1782205820	7950	7950	7950	7950	0
553	20240719	113500	1782205820	7950	7950	7950	7950	512
554	20240719	113400	1778135420	7950	7970	7970	7950	16
555	20240719	113300	1778008200	7940	7940	7940	7940	0
556	20240719	113200	1778008200	7940	7940	7940	7940	8
557	20240719	113100	1777944680	7940	7940	7940	7940	28
558	20240719	113000	1777722360	7940	7950	7950	7940	8
559	20240719	112900	1777658830	7950	7950	7950	7950	25
560	20240719	112800	1777460080	7950	7950	7950	7950	14
561	20240719	112700	1777348780	7960	7960	7960	7960	7
562	20240719	112600	1777293060	7940	7940	7940	7940	15
563	20240719	112500	1777173960	7970	7970	7970	7970	1
564	20240719	112400	1777165990	7990	8000	8000	7990	690
565	20240719	112300	1771646150	7990	7930	7990	7920	577
566	20240719	112200	1767054690	7910	7910	7920	7910	133
567	20240719	112100	1766002640	7910	7910	7910	7910	7
568	20240719	112000	1765947270	7910	7910	7910	7910	21
569	20240719	111900	1765781160	7920	7920	7920	7920	1
570	20240719	111800	1765773240	7900	7900	7900	7900	9
571	20240719	111700	1765702140	7900	7900	7900	7900	27
572	20240719	111600	1765488840	7900	7900	7900	7900	13
573	20240719	111500	1765386140	7900	7900	7900	7900	7
574	20240719	111400	1765330840	7900	7910	7910	7900	20
575	20240719	111300	1765172790	7930	7930	7930	7930	3
576	20240719	111200	1765149000	7940	7900	7940	7900	43
577	20240719	111100	1764809220	7900	7900	7900	7900	7
578	20240719	111000	1764753920	7900	7900	7900	7900	5
579	20240719	110900	1764714420	7900	7900	7900	7900	257
580	20240719	110800	1762684120	7900	7910	7910	7900	1015
581	20240719	110700	1754662520	7910	7910	7910	7910	7
582	20240719	110600	1754607150	7910	7920	7920	7910	8
583	20240719	110500	1754543860	7910	7910	7910	7910	0
584	20240719	110400	1754543860	7910	7920	7920	7910	17
585	20240719	110300	1754409280	7910	7910	7910	7910	23
586	20240719	110200	1754227350	7900	7910	7910	7900	200
587	20240719	110100	1752646780	7910	7910	7910	7910	20
588	20240719	110000	1752488580	7910	7910	7910	7910	30
589	20240719	105900	1752251280	7910	7910	7910	7910	7
590	20240719	105800	1752195910	7910	7910	7910	7910	31
591	20240719	105700	1751950700	7910	7910	7910	7910	114
592	20240719	105600	1751048960	7890	7890	7890	7890	0
593	20240719	105500	1751048960	7890	7930	7930	7890	864
594	20240719	105400	1744227280	7930	7920	7930	7920	47
595	20240719	105300	1743854640	7930	7910	7930	7910	215
596	20240719	105200	1742152880	7910	7910	7910	7910	102
597	20240719	105100	1741346060	7900	7900	7900	7900	7
598	20240719	105000	1741290760	7900	7900	7900	7900	590
599	20240719	104900	1736629760	7900	7890	7900	7890	29
600	20240719	104800	1736400840	7890	7870	7890	7870	376
601	20240719	104700	1733436420	7870	7880	7880	7870	68
602	20240719	104600	1732900790	7880	7930	7930	7880	8274
603	20240719	104500	1667466440	7930	7930	7930	7930	0
604	20240719	104400	1667466440	7930	7930	7930	7930	12
605	20240719	104300	1667371280	7920	7930	7940	7920	22
606	20240719	104200	1667196960	7920	7920	7920	7920	21
607	20240719	104100	1667030640	7920	7930	7930	7920	1062
608	20240719	104000	1658618980	7930	7930	7930	7930	636
609	20240719	103900	1653575500	7930	7940	7940	7930	1892
610	20240719	103800	1638563020	7940	7940	7940	7940	23
611	20240719	103700	1638380400	7940	7960	7960	7940	627
612	20240719	103600	1633399310	7960	7960	7960	7950	104
613	20240719	103500	1632571550	7950	7950	7960	7950	267
614	20240719	103400	1630448890	7950	7950	7950	7950	31
615	20240719	103300	1630202440	7950	7940	7950	7940	257
616	20240719	103200	1628159360	7950	7950	7950	7950	147
617	20240719	103100	1626990710	7950	7950	7950	7950	1145
618	20240719	103000	1617887960	7960	7960	7960	7950	40
619	20240719	102900	1617569830	7960	7970	7970	7960	947
620	20240719	102800	1610031280	7970	7970	7970	7970	15
621	20240719	102700	1609911730	7970	7970	7970	7970	250
622	20240719	102600	1607919230	7970	7970	7970	7970	312
623	20240719	102500	1605432590	7970	7980	7980	7970	590
624	20240719	102400	1600727890	7980	7990	7990	7980	113
625	20240719	102300	1599826100	7980	7980	7980	7980	6
626	20240719	102200	1599778220	7990	7990	7990	7990	0
627	20240719	102100	1599778220	7990	7980	7990	7970	291
628	20240719	102000	1597458230	7980	7980	7980	7980	116
629	20240719	101900	1596532550	7980	7980	7980	7980	7
630	20240719	101800	1596476690	7980	7990	7990	7980	7
631	20240719	101700	1596420810	7990	7970	7990	7970	76
632	20240719	101600	1595813930	7970	7970	7970	7970	10
633	20240719	101500	1595734230	7970	7990	7990	7970	85
634	20240719	101400	1595055180	7990	7980	7990	7980	375
635	20240719	101300	1592062180	7970	7970	7970	7970	0
636	20240719	101200	1592062180	7970	7970	7970	7970	64
637	20240719	101100	1591552100	8000	8010	8010	8000	137
638	20240719	101000	1590456000	8090	8000	8090	8000	1017
639	20240719	100900	1582246200	8000	8000	8000	8000	7
640	20240719	100800	1582190200	8050	8050	8050	8050	1
641	20240719	100700	1582182150	8070	8000	8080	8000	40
642	20240719	100600	1581860310	8000	7980	8000	7980	144
643	20240719	100500	1580708800	7990	7940	7990	7940	9
644	20240719	100400	1580637290	7940	7940	7990	7940	336
645	20240719	100300	1577963370	7950	7940	7950	7940	12
646	20240719	100200	1577868030	7930	7930	7930	7930	13
647	20240719	100100	1577764940	7930	7920	7930	7920	17
648	20240719	100000	1577630190	7930	7930	7930	7930	105
649	20240719	095900	1576797540	7930	7940	7940	7930	608
650	20240719	095800	1571976090	7930	7930	7930	7930	8
651	20240719	095700	1571912650	7930	7950	7950	7930	156
652	20240719	095600	1570672810	7930	7920	7930	7920	414
653	20240719	095500	1567393880	7920	7920	7920	7920	308
654	20240719	095400	1564954520	7920	7940	7940	7920	107
655	20240719	095300	1564107040	7920	7930	7930	7920	257
656	20240719	095200	1562071130	7940	7920	7940	7910	319
657	20240719	095100	1559547260	7920	7930	7930	7910	835
658	20240719	095000	1552936940	7930	7950	7950	7930	2232
659	20240719	094900	1535227000	7950	7950	7950	7910	40033
660	20240719	094800	1217923570	7940	7980	8000	7940	809
661	20240719	094700	1211464430	7940	7960	7970	7940	4635
662	20240719	094600	1174615760	7950	7950	7950	7940	994
663	20240719	094500	1166715290	7940	7970	7970	7940	6620
664	20240719	094400	1114120870	7980	7990	7990	7970	927
665	20240719	094300	1106728250	7990	8000	8000	7990	440
666	20240719	094200	1103208330	8010	8000	8010	8000	128
667	20240719	094100	1102184270	8000	8010	8010	8000	126
668	20240719	094000	1101176150	8000	8000	8010	7990	369
669	20240719	093900	1098224160	8000	7990	8000	7990	2270
670	20240719	093800	1080074160	7980	7970	7980	7970	62
671	20240719	093700	1079579560	7970	7970	7970	7970	530
672	20240719	093600	1075355460	7940	7940	7970	7940	989
673	20240719	093500	1067501770	7950	7970	7990	7940	16527
674	20240719	093400	935981310	7980	8000	8000	7980	2408
675	20240719	093300	916745250	8000	8000	8000	7990	286
676	20240719	093200	914457330	8000	8000	8000	8000	1309
677	20240719	093100	903985330	8000	8010	8050	7990	1612
678	20240719	093000	891064270	8010	8050	8070	7990	31853
679	20240719	092900	636283860	8050	8010	8050	8000	2575
680	20240719	092800	615654040	8040	8060	8060	8010	590
681	20240719	092700	610906260	8060	8070	8070	8060	308
682	20240719	092600	608422560	8070	8090	8090	8070	975
683	20240719	092500	600542350	8090	8070	8090	8070	463
684	20240719	092400	596804310	8060	8050	8080	8050	329
685	20240719	092300	594149250	8040	8040	8040	8000	1018
686	20240719	092200	585964850	7990	7990	8000	7990	3626
687	20240719	092100	556961570	7990	7980	7990	7970	750
688	20240719	092000	550975070	7970	7960	7970	7940	446
689	20240719	091900	547428250	7950	7980	8000	7950	1644
690	20240719	091800	534302380	7970	8010	8010	7970	38172
691	20240719	091700	229202570	8010	7970	8020	7970	5840
692	20240719	091600	182492050	7980	8070	8070	7970	9337
693	20240719	091500	107612230	8080	8080	8080	8080	792
694	20240719	091400	101212870	8100	8070	8100	8070	570
695	20240719	091300	96599500	8070	8070	8090	8070	1290
696	20240719	091200	86176320	8080	8080	8080	8060	1455
697	20240719	091100	74423850	8080	8130	8130	8080	1427
698	20240719	091000	62840530	8150	8160	8160	8150	305
699	20240719	090900	60354730	8170	8180	8180	8150	2557
700	20240719	090800	39488000	8180	8180	8180	8180	269
701	20240719	090700	37287580	8220	8180	8220	8170	1062
702	20240719	090600	28580200	8180	8190	8200	8180	702
703	20240719	090500	22833140	8200	8200	8200	8200	122
704	20240719	090400	21832740	8180	8180	8180	8180	507
705	20240719	090300	17685480	8190	8210	8210	8190	369
706	20240719	090200	14662690	8200	8200	8200	8200	0
707	20240719	090100	14662690	8200	8220	8300	8200	1404
708	20240719	090000	3130210	8220	8230	8360	8220	377