KissMeData/007810/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185100	2095147870	15890	15890	15890	15890	5754
3	20240711	185000	2095147870	15890	15890	15890	15890	0
4	20240711	184900	2095147870	15890	15890	15890	15890	0
5	20240711	184800	2095147870	15890	15890	15890	15890	0
6	20240711	184700	2095147870	15890	15890	15890	15890	0
7	20240711	184600	2095147870	15890	15890	15890	15890	0
8	20240711	184500	2095147870	15890	15890	15890	15890	0
9	20240711	184400	2095147870	15890	15890	15890	15890	0
10	20240711	184300	2095147870	15890	15890	15890	15890	0
11	20240711	184200	2095147870	15890	15890	15890	15890	0
12	20240711	184100	2095147870	15890	15890	15890	15890	0
13	20240711	184000	2095147870	15890	15890	15890	15890	0
14	20240711	183900	2095147870	15890	15890	15890	15890	0
15	20240711	183800	2095147870	15890	15890	15890	15890	0
16	20240711	183700	2095147870	15890	15890	15890	15890	0
17	20240711	183600	2095147870	15890	15890	15890	15890	0
18	20240711	183500	2095147870	15890	15890	15890	15890	0
19	20240711	183400	2095147870	15890	15890	15890	15890	0
20	20240711	183300	2095147870	15890	15890	15890	15890	0
21	20240711	183200	2095147870	15890	15890	15890	15890	0
22	20240711	183100	2095147870	15890	15890	15890	15890	0
23	20240711	183000	2095147870	15890	15890	15890	15890	0
24	20240711	182900	2095147870	15890	15890	15890	15890	0
25	20240711	182800	2095147870	15890	15890	15890	15890	0
26	20240711	182700	2095147870	15890	15890	15890	15890	0
27	20240711	182600	2095147870	15890	15890	15890	15890	0
28	20240711	182500	2095147870	15890	15890	15890	15890	0
29	20240711	182400	2095147870	15890	15890	15890	15890	0
30	20240711	182300	2095147870	15890	15890	15890	15890	0
31	20240711	182200	2095147870	15890	15890	15890	15890	0
32	20240711	182100	2095147870	15890	15890	15890	15890	5754
33	20240711	182000	2095147870	15890	15890	15890	15890	0
34	20240711	181900	2095147870	15890	15890	15890	15890	0
35	20240711	181800	2095147870	15890	15890	15890	15890	0
36	20240711	181700	2095147870	15890	15890	15890	15890	0
37	20240711	181600	2095147870	15890	15890	15890	15890	0
38	20240711	181500	2095147870	15890	15890	15890	15890	0
39	20240711	181400	2095147870	15890	15890	15890	15890	0
40	20240711	181300	2095147870	15890	15890	15890	15890	0
41	20240711	181200	2095147870	15890	15890	15890	15890	0
42	20240711	181100	2095147870	15890	15890	15890	15890	0
43	20240711	181000	2095147870	15890	15890	15890	15890	0
44	20240711	180900	2095147870	15890	15890	15890	15890	0
45	20240711	180800	2095147870	15890	15890	15890	15890	0
46	20240711	180700	2095147870	15890	15890	15890	15890	0
47	20240711	180600	2095147870	15890	15890	15890	15890	0
48	20240711	180500	2095147870	15890	15890	15890	15890	0
49	20240711	180400	2095147870	15890	15890	15890	15890	0
50	20240711	180300	2095147870	15890	15890	15890	15890	0
51	20240711	180200	2095147870	15890	15890	15890	15890	0
52	20240711	180100	2095147870	15890	15890	15890	15890	0
53	20240711	180000	2095147870	15890	15890	15890	15890	0
54	20240711	175900	2095147870	15890	15890	15890	15890	0
55	20240711	175800	2095147870	15890	15890	15890	15890	0
56	20240711	175700	2095147870	15890	15890	15890	15890	0
57	20240711	175600	2095147870	15890	15890	15890	15890	0
58	20240711	175500	2095147870	15890	15890	15890	15890	0
59	20240711	175400	2095147870	15890	15890	15890	15890	0
60	20240711	175300	2095147870	15890	15890	15890	15890	0
61	20240711	175200	2095147870	15890	15890	15890	15890	0
62	20240711	175100	2095147870	15890	15890	15890	15890	5754
63	20240711	175000	2095147870	15890	15890	15890	15890	0
64	20240711	174900	2095147870	15890	15890	15890	15890	0
65	20240711	174800	2095147870	15890	15890	15890	15890	0
66	20240711	174700	2095147870	15890	15890	15890	15890	0
67	20240711	174600	2095147870	15890	15890	15890	15890	0
68	20240711	174500	2095147870	15890	15890	15890	15890	0
69	20240711	174400	2095147870	15890	15890	15890	15890	0
70	20240711	174300	2095147870	15890	15890	15890	15890	0
71	20240711	174200	2095147870	15890	15890	15890	15890	0
72	20240711	174100	2095147870	15890	15890	15890	15890	0
73	20240711	174000	2095147870	15890	15890	15890	15890	0
74	20240711	173900	2095147870	15890	15890	15890	15890	0
75	20240711	173800	2095147870	15890	15890	15890	15890	0
76	20240711	173700	2095147870	15890	15890	15890	15890	0
77	20240711	173600	2095147870	15890	15890	15890	15890	0
78	20240711	173500	2095147870	15890	15890	15890	15890	0
79	20240711	173400	2095147870	15890	15890	15890	15890	0
80	20240711	173300	2095147870	15890	15890	15890	15890	0
81	20240711	173200	2095147870	15890	15890	15890	15890	0
82	20240711	173100	2095147870	15890	15890	15890	15890	0
83	20240711	173000	2095147870	15890	15890	15890	15890	0
84	20240711	172900	2095147870	15890	15890	15890	15890	0
85	20240711	172800	2095147870	15890	15890	15890	15890	0
86	20240711	172700	2095147870	15890	15890	15890	15890	0
87	20240711	172600	2095147870	15890	15890	15890	15890	0
88	20240711	172500	2095147870	15890	15890	15890	15890	0
89	20240711	172400	2095147870	15890	15890	15890	15890	0
90	20240711	172300	2095147870	15890	15890	15890	15890	0
91	20240711	172200	2095147870	15890	15890	15890	15890	0
92	20240711	172100	2095147870	15890	15890	15890	15890	5754
93	20240711	172000	2095147870	15890	15890	15890	15890	0
94	20240711	171900	2095147870	15890	15890	15890	15890	0
95	20240711	171800	2095147870	15890	15890	15890	15890	0
96	20240711	171700	2095147870	15890	15890	15890	15890	0
97	20240711	171600	2095147870	15890	15890	15890	15890	0
98	20240711	171500	2095147870	15890	15890	15890	15890	0
99	20240711	171400	2095147870	15890	15890	15890	15890	0
100	20240711	171300	2095147870	15890	15890	15890	15890	0
101	20240711	171200	2095147870	15890	15890	15890	15890	0
102	20240711	171100	2095147870	15890	15890	15890	15890	0
103	20240711	171000	2095147870	15890	15890	15890	15890	0
104	20240711	170900	2095147870	15890	15890	15890	15890	0
105	20240711	170800	2095147870	15890	15890	15890	15890	0
106	20240711	170700	2095147870	15890	15890	15890	15890	0
107	20240711	170600	2095147870	15890	15890	15890	15890	0
108	20240711	170500	2095147870	15890	15890	15890	15890	0
109	20240711	170400	2095147870	15890	15890	15890	15890	0
110	20240711	170300	2095147870	15890	15890	15890	15890	0
111	20240711	170200	2095147870	15890	15890	15890	15890	0
112	20240711	170100	2095147870	15890	15890	15890	15890	0
113	20240711	170000	2095147870	15890	15890	15890	15890	0
114	20240711	165900	2095147870	15890	15890	15890	15890	0
115	20240711	165800	2095147870	15890	15890	15890	15890	0
116	20240711	165700	2095147870	15890	15890	15890	15890	0
117	20240711	165600	2095147870	15890	15890	15890	15890	0
118	20240711	165500	2095147870	15890	15890	15890	15890	0
119	20240711	165400	2095147870	15890	15890	15890	15890	0
120	20240711	165300	2095147870	15890	15890	15890	15890	0
121	20240711	165200	2095147870	15890	15890	15890	15890	0
122	20240711	165100	2095147870	15890	15890	15890	15890	5754
123	20240711	165000	2095147870	15890	15890	15890	15890	0
124	20240711	164900	2095147870	15890	15890	15890	15890	0
125	20240711	164800	2095147870	15890	15890	15890	15890	0
126	20240711	164700	2095147870	15890	15890	15890	15890	0
127	20240711	164600	2095147870	15890	15890	15890	15890	0
128	20240711	164500	2095147870	15890	15890	15890	15890	0
129	20240711	164400	2095147870	15890	15890	15890	15890	0
130	20240711	164300	2095147870	15890	15890	15890	15890	0
131	20240711	164200	2095147870	15890	15890	15890	15890	0
132	20240711	164100	2095147870	15890	15890	15890	15890	0
133	20240711	164000	2095147870	15890	15890	15890	15890	0
134	20240711	163900	2095147870	15890	15890	15890	15890	0
135	20240711	163800	2095147870	15890	15890	15890	15890	0
136	20240711	163700	2095147870	15890	15890	15890	15890	0
137	20240711	163600	2095147870	15890	15890	15890	15890	0
138	20240711	163500	2095147870	15890	15890	15890	15890	0
139	20240711	163400	2095147870	15890	15890	15890	15890	0
140	20240711	163300	2095147870	15890	15890	15890	15890	0
141	20240711	163200	2095147870	15890	15890	15890	15890	0
142	20240711	163100	2095147870	15890	15890	15890	15890	0
143	20240711	163000	2095147870	15890	15890	15890	15890	0
144	20240711	162900	2095147870	15890	15890	15890	15890	0
145	20240711	162800	2095147870	15890	15890	15890	15890	0
146	20240711	162700	2095147870	15890	15890	15890	15890	0
147	20240711	162600	2095147870	15890	15890	15890	15890	0
148	20240711	162500	2095147870	15890	15890	15890	15890	0
149	20240711	162400	2095147870	15890	15890	15890	15890	0
150	20240711	162300	2095147870	15890	15890	15890	15890	0
151	20240711	162200	2095147870	15890	15890	15890	15890	0
152	20240711	162100	2095147870	15890	15890	15890	15890	5754
153	20240711	162000	2095147870	15890	15890	15890	15890	0
154	20240711	161900	2095147870	15890	15890	15890	15890	0
155	20240711	161800	2095147870	15890	15890	15890	15890	0
156	20240711	161700	2095147870	15890	15890	15890	15890	0
157	20240711	161600	2095147870	15890	15890	15890	15890	0
158	20240711	161500	2095147870	15890	15890	15890	15890	0
159	20240711	161400	2095147870	15890	15890	15890	15890	0
160	20240711	161300	2095147870	15890	15890	15890	15890	0
161	20240711	161200	2095147870	15890	15890	15890	15890	0
162	20240711	161100	2095147870	15890	15890	15890	15890	0
163	20240711	161000	2095147870	15890	15890	15890	15890	0
164	20240711	160900	2095147870	15890	15890	15890	15890	0
165	20240711	160800	2095147870	15890	15890	15890	15890	0
166	20240711	160700	2095147870	15890	15890	15890	15890	0
167	20240711	160600	2095147870	15890	15890	15890	15890	0
168	20240711	160500	2095147870	15890	15890	15890	15890	0
169	20240711	160400	2095147870	15890	15890	15890	15890	0
170	20240711	160300	2095147870	15890	15890	15890	15890	0
171	20240711	160200	2095147870	15890	15890	15890	15890	0
172	20240711	160100	2095147870	15890	15890	15890	15890	0
173	20240711	160000	2095147870	15890	15890	15890	15890	0
174	20240711	155900	2095147870	15890	15890	15890	15890	0
175	20240711	155800	2095147870	15890	15890	15890	15890	0
176	20240711	155700	2095147870	15890	15890	15890	15890	0
177	20240711	155600	2095147870	15890	15890	15890	15890	0
178	20240711	155500	2095147870	15890	15890	15890	15890	0
179	20240711	155400	2095147870	15890	15890	15890	15890	0
180	20240711	155300	2095147870	15890	15890	15890	15890	0
181	20240711	155200	2095147870	15890	15890	15890	15890	0
182	20240711	155100	2095147870	15890	15890	15890	15890	5754
183	20240711	155000	2095147870	15890	15890	15890	15890	0
184	20240711	154900	2095147870	15890	15890	15890	15890	0
185	20240711	154800	2095147870	15890	15890	15890	15890	0
186	20240711	154700	2095147870	15890	15890	15890	15890	0
187	20240711	154600	2095147870	15890	15890	15890	15890	0
188	20240711	154500	2095147870	15890	15890	15890	15890	0
189	20240711	154400	2095147870	15890	15890	15890	15890	0
190	20240711	154300	2095147870	15890	15890	15890	15890	0
191	20240711	154200	2095147870	15890	15890	15890	15890	0
192	20240711	154100	2095147870	15890	15890	15890	15890	0
193	20240711	154000	2095147870	15890	15890	15890	15890	0
194	20240711	153900	2095147870	15890	15890	15890	15890	0
195	20240711	153800	2095147870	15890	15890	15890	15890	0
196	20240711	153700	2095147870	15890	15890	15890	15890	0
197	20240711	153600	2095147870	15890	15890	15890	15890	0
198	20240711	153500	2095147870	15890	15890	15890	15890	0
199	20240711	153400	2095147870	15890	15890	15890	15890	0
200	20240711	153300	2095147870	15890	15890	15890	15890	0
201	20240711	153200	2095147870	15890	15890	15890	15890	0
202	20240711	153100	2095147870	15890	15890	15890	15890	0
203	20240711	153000	2095147870	15890	15890	15890	15890	5754
204	20240711	152900	2003716810	15930	15930	15930	15930	0
205	20240711	152800	2003716810	15930	15930	15930	15930	0
206	20240711	152700	2003716810	15930	15930	15930	15930	0
207	20240711	152600	2003716810	15930	15930	15930	15930	0
208	20240711	152500	2003716810	15930	15930	15930	15930	0
209	20240711	152400	2003716810	15930	15930	15930	15930	0
210	20240711	152300	2003716810	15930	15930	15930	15930	0
211	20240711	152200	2003716810	15930	15930	15930	15930	0
212	20240711	152100	2003716810	15930	15930	15930	15930	0
213	20240711	152000	2003716810	15930	15930	15930	15930	0
214	20240711	151900	2003716810	15930	15920	15930	15920	769
215	20240711	151800	1991469300	15930	15930	15940	15930	255
216	20240711	151700	1987407140	15940	15940	15940	15930	247
217	20240711	151600	1983470070	15940	15940	15940	15940	982
218	20240711	151500	1967816990	15940	15950	15950	15940	1000
219	20240711	151400	1951867000	15960	15960	15970	15960	184
220	20240711	151300	1948929600	15970	15970	15970	15970	23
221	20240711	151200	1948562290	15990	15960	15990	15960	21
222	20240711	151100	1948227100	15990	15980	15990	15950	1314
223	20240711	151000	1927251930	16000	16000	16000	16000	0
224	20240711	150900	1927251930	16000	16000	16000	16000	2
225	20240711	150800	1927219930	15980	15960	15980	15960	210
226	20240711	150700	1923865240	15960	15970	15970	15960	363
227	20240711	150600	1918071540	15950	15960	15970	15950	221
228	20240711	150500	1914544380	15950	15950	15970	15950	231
229	20240711	150400	1910857930	15970	15950	15970	15950	715
230	20240711	150300	1899445130	15960	15960	15960	15950	102
231	20240711	150200	1897818210	15950	15950	15960	15950	190
232	20240711	150100	1894787530	15950	15950	15950	15950	61
233	20240711	150000	1893814580	15960	15960	15960	15960	2
234	20240711	145900	1893782660	15950	15950	15950	15950	52
235	20240711	145800	1892953260	15950	15950	15950	15950	25
236	20240711	145700	1892554510	15950	15950	15950	15950	56
237	20240711	145600	1891661310	15960	15970	15970	15960	21
238	20240711	145500	1891326050	15950	15950	15950	15950	17
239	20240711	145400	1891054900	15950	15950	15950	15940	102
240	20240711	145300	1889428300	15960	15960	15960	15960	110
241	20240711	145200	1887672700	15950	15970	15970	15950	44
242	20240711	145100	1886970840	15970	15950	15970	15950	681
243	20240711	145000	1876108870	15950	15960	15960	15950	1000
244	20240711	144900	1860156060	15960	15960	15960	15960	306
245	20240711	144800	1855272300	15960	15960	15960	15960	1
246	20240711	144700	1855256340	15970	15970	15970	15970	1
247	20240711	144600	1855240370	15960	15970	15970	15960	197
248	20240711	144500	1852095400	15970	15970	15970	15970	17
249	20240711	144400	1851823910	15970	15970	15970	15970	75
250	20240711	144300	1850626160	15970	15980	15980	15970	69
251	20240711	144200	1849524220	15970	15970	15970	15970	65
252	20240711	144100	1848486170	15970	15970	15970	15970	1
253	20240711	144000	1848470200	15970	15970	15970	15970	83
254	20240711	143900	1847144690	15980	15980	15980	15980	86
255	20240711	143800	1845770410	15990	15990	15990	15990	0
256	20240711	143700	1845770410	15990	15990	15990	15990	0
257	20240711	143600	1845770410	15990	15990	15990	15990	11
258	20240711	143500	1845594520	16000	16000	16000	16000	0
259	20240711	143400	1845594520	16000	16000	16000	16000	1
260	20240711	143300	1845578520	16000	15970	16000	15970	11
261	20240711	143200	1845402640	16000	15990	16000	15990	33
262	20240711	143100	1844874940	15970	15990	15990	15970	570
263	20240711	143000	1835769560	15980	15980	15980	15980	0
264	20240711	142900	1835769560	15980	15980	15980	15980	27
265	20240711	142800	1835338100	15980	15990	15990	15980	32
266	20240711	142700	1834826430	15970	15970	15970	15970	2
267	20240711	142600	1834794490	15970	15970	15970	15970	0
268	20240711	142500	1834794490	15970	15970	15970	15970	5
269	20240711	142400	1834714640	15970	15970	15970	15970	1
270	20240711	142300	1834698670	15960	15960	15960	15960	0
271	20240711	142200	1834698670	15960	15960	15960	15960	201
272	20240711	142100	1831490710	15960	15960	15960	15960	0
273	20240711	142000	1831490710	15960	15960	15960	15960	1
274	20240711	141900	1831474750	15960	15960	15960	15960	0
275	20240711	141800	1831474750	15960	15960	15960	15960	0
276	20240711	141700	1831474750	15960	15960	15960	15960	25
277	20240711	141600	1831075750	15960	15960	15960	15960	1
278	20240711	141500	1831059790	15960	15990	15990	15950	141
279	20240711	141400	1828806150	16000	16000	16000	16000	0
280	20240711	141300	1828806150	16000	16000	16000	16000	1
281	20240711	141200	1828790150	16000	15990	16000	15990	9
282	20240711	141100	1828646160	15990	15990	15990	15990	148
283	20240711	141000	1826279640	15990	15990	15990	15990	6
284	20240711	140900	1826183700	16000	15990	16000	15990	65
285	20240711	140800	1825144340	15990	15950	15990	15950	957
286	20240711	140700	1809861110	15950	15950	15950	15950	31
287	20240711	140600	1809366660	15950	15950	15950	15950	0
288	20240711	140500	1809366660	15950	15950	15950	15950	73
289	20240711	140400	1808202310	15950	15950	15950	15950	246
290	20240711	140300	1804278610	15940	15940	15940	15940	1
291	20240711	140200	1804262670	15940	15950	15950	15940	46
292	20240711	140100	1803529050	15950	15950	15950	15950	520
293	20240711	140000	1795235050	15950	15940	15950	15940	71
294	20240711	135900	1794103000	15940	15940	15940	15940	21
295	20240711	135800	1793768260	15950	15950	15950	15950	6
296	20240711	135700	1793672560	15950	15950	15950	15950	30
297	20240711	135600	1793194060	15950	15910	15950	15910	512
298	20240711	135500	1785048060	15920	15940	15940	15920	2053
299	20240711	135400	1752358980	15930	15930	15930	15930	1
300	20240711	135300	1752343050	15920	15920	15920	15920	0
301	20240711	135200	1752343050	15920	15920	15920	15920	100
302	20240711	135100	1750751050	15920	15940	15940	15920	922
303	20240711	135000	1736065740	15940	15940	15940	15940	327
304	20240711	134900	1730853360	15940	15940	15950	15940	6
305	20240711	134800	1730757710	15950	15950	15950	15950	217
306	20240711	134700	1727296560	15960	15950	15960	15950	291
307	20240711	134600	1722655010	15950	15960	15960	15950	513
308	20240711	134500	1714467910	15960	15960	15960	15950	49
309	20240711	134400	1713685890	15950	15950	15960	15950	240
310	20240711	134300	1709856780	15960	15970	15970	15960	742
311	20240711	134200	1698012000	15970	15970	15970	15970	471
312	20240711	134100	1690490130	15970	15980	15980	15970	108
313	20240711	134000	1688765300	15980	15980	15980	15980	5
314	20240711	133900	1688685400	15980	15970	15980	15970	20
315	20240711	133800	1688365900	15960	15960	15960	15960	0
316	20240711	133700	1688365900	15960	15960	15960	15960	0
317	20240711	133600	1688365900	15960	15960	15960	15960	569
318	20240711	133500	1679284660	15970	15970	15970	15970	116
319	20240711	133400	1677432140	15970	15980	15980	15970	11
320	20240711	133300	1677256370	15980	15980	15980	15980	22
321	20240711	133200	1676904810	15960	15970	15970	15960	8
322	20240711	133100	1676777120	15960	15960	15960	15960	0
323	20240711	133000	1676777120	15960	15970	15970	15960	34
324	20240711	132900	1676234440	15970	15970	15970	15970	47
325	20240711	132800	1675483850	15970	15980	15980	15970	45
326	20240711	132700	1674764930	15990	16000	16000	15980	111
327	20240711	132600	1672990130	16000	15980	16000	15980	202
328	20240711	132500	1669762130	15980	15980	15980	15980	1
329	20240711	132400	1669746150	15980	15980	15980	15980	1
330	20240711	132300	1669730170	15980	15960	16000	15960	1011
331	20240711	132200	1653571320	15950	15950	15950	15950	0
332	20240711	132100	1653571320	15950	15950	15950	15950	200
333	20240711	132000	1650381320	15960	15960	15960	15960	101
334	20240711	131900	1648769360	15950	15950	15950	15950	0
335	20240711	131800	1648769360	15950	15950	15950	15950	180
336	20240711	131700	1645898360	15950	15950	15950	15950	8
337	20240711	131600	1645770760	15950	15970	15970	15950	1538
338	20240711	131500	1621217950	15960	15970	15970	15960	110
339	20240711	131400	1619461350	15970	15960	15970	15950	226
340	20240711	131300	1615856250	15960	15950	15960	15950	268
341	20240711	131200	1611581540	15950	15950	15950	15950	10
342	20240711	131100	1611422040	15950	15950	15960	15950	260
343	20240711	131000	1607274970	15950	15950	15950	15950	0
344	20240711	130900	1607274970	15950	15960	15960	15950	404
345	20240711	130800	1600827510	15960	15960	15960	15960	366
346	20240711	130700	1594986150	15960	15970	15970	15960	108
347	20240711	130600	1593262390	15960	15960	15960	15960	103
348	20240711	130500	1591618510	15950	15960	15960	15950	907
349	20240711	130400	1577145820	15960	15970	15970	15960	14
350	20240711	130300	1576922260	15970	15970	15970	15970	50
351	20240711	130200	1576123760	15970	15970	15970	15970	51
352	20240711	130100	1575309290	15970	15960	15970	15950	82
353	20240711	130000	1574001210	15950	15950	15960	15950	45
354	20240711	125900	1573283330	15950	15970	15970	15950	188
355	20240711	125800	1570284610	15960	15970	15970	15950	4311
356	20240711	125700	1501517920	15970	15970	15970	15960	326
357	20240711	125600	1496313820	15970	15970	15970	15970	165
358	20240711	125500	1493678770	15980	15980	15980	15980	43
359	20240711	125400	1492991630	15980	15980	15980	15980	89
360	20240711	125300	1491569410	15980	15980	15980	15970	4
361	20240711	125200	1491505510	15980	15980	15980	15980	1
362	20240711	125100	1491489530	15980	15990	15990	15970	255
363	20240711	125000	1487412730	15990	15990	15990	15990	5
364	20240711	124900	1487332780	15990	15990	15990	15990	0
365	20240711	124800	1487332780	15990	15970	15990	15960	77
366	20240711	124700	1486103020	15960	15960	15960	15960	4
367	20240711	124600	1486039180	15990	15960	15990	15960	27
368	20240711	124500	1485608050	15960	15970	15970	15960	24
369	20240711	124400	1485224980	15990	15960	15990	15950	26
370	20240711	124300	1484809760	15990	15970	15990	15960	738
371	20240711	124200	1473027960	15970	15990	15990	15970	92
372	20240711	124100	1471558640	15970	15980	15980	15970	100
373	20240711	124000	1469961180	15990	15970	15990	15970	532
374	20240711	123900	1461455140	15970	15980	15990	15970	612
375	20240711	123800	1451677430	15980	15990	15990	15980	1121
376	20240711	123700	1433763820	15990	15990	15990	15980	1178
377	20240711	123600	1414928550	15980	16000	16000	15980	1510
378	20240711	123500	1390775060	16000	16010	16010	16000	232
379	20240711	123400	1387063050	16010	16010	16010	16010	10
380	20240711	123300	1386902950	16000	16010	16010	16000	282
381	20240711	123200	1382390940	16010	16050	16050	16010	469
382	20240711	123100	1374882170	16010	16050	16050	16010	52
383	20240711	123000	1374048850	16050	16010	16050	16010	34
384	20240711	122900	1373504150	16010	16020	16020	16010	686
385	20240711	122800	1362521070	16020	16020	16020	16020	220
386	20240711	122700	1358996670	16050	16050	16050	16050	0
387	20240711	122600	1358996670	16050	16050	16050	16050	50
388	20240711	122500	1358194170	16050	16050	16050	16050	1
389	20240711	122400	1358178120	16050	16000	16050	16000	627
390	20240711	122300	1348145770	16000	16020	16020	16000	2600
391	20240711	122200	1306523230	16020	16010	16050	16010	195
392	20240711	122100	1303396350	16010	16030	16030	16010	846
393	20240711	122000	1289844230	16020	16020	16040	16020	202
394	20240711	121900	1286607190	16020	16030	16050	16020	314
395	20240711	121800	1281575910	16020	16030	16030	16020	39
396	20240711	121700	1280950930	16030	16040	16040	16020	1724
397	20240711	121600	1253319810	16040	16040	16050	16040	37
398	20240711	121500	1252726310	16040	16050	16060	16030	1490
399	20240711	121400	1228818130	16090	16090	16090	16090	0
400	20240711	121300	1228818130	16090	16090	16090	16090	6
401	20240711	121200	1228721590	16060	16060	16060	16060	231
402	20240711	121100	1225011730	16060	16070	16070	16060	340
403	20240711	121000	1219551300	16060	16060	16060	16060	2
404	20240711	120900	1219519180	16060	16060	16060	16060	80
405	20240711	120800	1218234380	16060	16060	16060	16060	13
406	20240711	120700	1218025600	16050	16050	16050	16050	0
407	20240711	120600	1218025600	16050	16060	16060	16050	48
408	20240711	120500	1217255100	16050	16050	16050	16050	16
409	20240711	120400	1216998300	16060	16070	16090	16060	320
410	20240711	120300	1211858740	16070	16070	16070	16070	20
411	20240711	120200	1211537340	16060	16070	16070	16060	734
412	20240711	120100	1199742830	16080	16080	16080	16070	77
413	20240711	120000	1198504970	16080	16090	16090	16080	634
414	20240711	115900	1188310050	16090	16100	16100	16090	108
415	20240711	115800	1186572040	16090	16090	16090	16090	0
416	20240711	115700	1186572040	16090	16090	16090	16090	0
417	20240711	115600	1186572040	16090	16090	16090	16090	20
418	20240711	115500	1186250240	16090	16090	16090	16090	2
419	20240711	115400	1186218060	16100	16100	16100	16100	14
420	20240711	115300	1185992660	16090	16100	16100	16090	57
421	20240711	115200	1185075060	16100	16100	16100	16100	203
422	20240711	115100	1181806760	16110	16110	16110	16110	0
423	20240711	115000	1181806760	16110	16110	16110	16110	55
424	20240711	114900	1180920710	16120	16120	16120	16120	8
425	20240711	114800	1180791750	16120	16070	16120	16070	141
426	20240711	114700	1178524490	16080	16080	16080	16080	125
427	20240711	114600	1176514490	16080	16060	16080	16060	138
428	20240711	114500	1174297670	16060	16060	16060	16060	152
429	20240711	114400	1171856550	16060	16060	16060	16060	0
430	20240711	114300	1171856550	16060	16050	16060	16050	10
431	20240711	114200	1171696010	16050	16060	16060	16050	925
432	20240711	114100	1156849700	16050	16060	16060	16050	279
433	20240711	114000	1152370090	16060	16060	16060	16060	206
434	20240711	113900	1149061730	16060	16060	16060	16060	556
435	20240711	113800	1140132370	16070	16070	16070	16070	220
436	20240711	113700	1136596970	16070	16070	16070	16070	130
437	20240711	113600	1134507870	16080	16070	16080	16070	1600
438	20240711	113500	1108792710	16070	16090	16090	16070	62
439	20240711	113400	1107796330	16080	16080	16080	16080	12
440	20240711	113300	1107603370	16070	16090	16090	16070	1172
441	20240711	113200	1088757630	16090	16090	16090	16080	206
442	20240711	113100	1085444590	16090	16090	16090	16090	586
443	20240711	113000	1076015850	16100	16100	16100	16090	52
444	20240711	112900	1075178660	16100	16100	16100	16100	0
445	20240711	112800	1075178660	16100	16100	16100	16100	88
446	20240711	112700	1073761860	16100	16100	16100	16100	20
447	20240711	112600	1073439860	16080	16080	16080	16080	20
448	20240711	112500	1073118260	16080	16080	16080	16080	0
449	20240711	112400	1073118260	16080	16090	16090	16080	1477
450	20240711	112300	1049366660	16090	16090	16090	16090	34
451	20240711	112200	1048819600	16080	16090	16090	16080	137
452	20240711	112100	1046615770	16090	16090	16090	16090	7
453	20240711	112000	1046503140	16090	16090	16090	16090	84
454	20240711	111900	1045151580	16090	16100	16100	16090	91
455	20240711	111800	1043687090	16100	16090	16100	16090	70
456	20240711	111700	1042560690	16120	16110	16120	16110	15
457	20240711	111600	1042318920	16120	16080	16120	16080	102
458	20240711	111500	1040678680	16080	16090	16090	16080	1255
459	20240711	111400	1020489930	16100	16100	16100	16100	124
460	20240711	111300	1018493530	16100	16110	16110	16100	211
461	20240711	111200	1015096300	16100	16100	16100	16100	63
462	20240711	111100	1014082000	16100	16100	16100	16100	30
463	20240711	111000	1013599000	16100	16100	16100	16100	300
464	20240711	110900	1008769000	16100	16100	16100	16100	332
465	20240711	110800	1003423800	16100	16100	16100	16100	284
466	20240711	110700	998851400	16100	16110	16110	16100	327
467	20240711	110600	993586490	16110	16110	16120	16110	172
468	20240711	110500	990815540	16110	16110	16110	16110	130
469	20240711	110400	988721240	16100	16100	16100	16100	0
470	20240711	110300	988721240	16100	16110	16110	16100	622
471	20240711	110200	978706850	16100	16100	16100	16100	376
472	20240711	110100	972653250	16100	16110	16110	16100	983
473	20240711	110000	956819730	16110	16120	16130	16110	1370
474	20240711	105900	934728910	16120	16130	16130	16120	115
475	20240711	105800	932874960	16130	16130	16130	16130	0
476	20240711	105700	932874960	16130	16110	16130	16110	1133
477	20240711	105600	914607890	16120	16120	16120	16120	18
478	20240711	105500	914317730	16110	16110	16110	16110	5
479	20240711	105400	914237180	16110	16120	16120	16110	908
480	20240711	105300	899601610	16120	16120	16120	16120	60
481	20240711	105200	898634410	16100	16110	16120	16100	295
482	20240711	105100	893882200	16130	16130	16130	16130	0
483	20240711	105000	893882200	16130	16120	16130	16120	279
484	20240711	104900	889383400	16100	16110	16120	16100	293
485	20240711	104800	884664180	16130	16120	16130	16120	104
486	20240711	104700	882987660	16120	16120	16120	16120	270
487	20240711	104600	878635260	16130	16100	16130	16100	67
488	20240711	104500	877555060	16130	16130	16130	16130	0
489	20240711	104400	877555060	16130	16130	16130	16110	339
490	20240711	104300	872090670	16140	16140	16140	16140	11
491	20240711	104200	871913130	16110	16100	16120	16100	301
492	20240711	104100	867066180	16140	16140	16140	16140	20
493	20240711	104000	866743380	16150	16150	16150	16150	1
494	20240711	103900	866727230	16100	16100	16100	16100	0
495	20240711	103800	866727230	16100	16150	16150	16100	773
496	20240711	103700	854280360	16100	16100	16100	16100	5
497	20240711	103600	854199860	16150	16110	16150	16100	1432
498	20240711	103500	831141440	16110	16140	16140	16110	614
499	20240711	103400	821243740	16140	16150	16150	16140	202
500	20240711	103300	817983070	16150	16150	16150	16150	71
501	20240711	103200	816836420	16160	16160	16160	16150	582
502	20240711	103100	807434510	16170	16160	16170	16160	123
503	20240711	103000	805446780	16170	16170	16170	16170	20
504	20240711	102900	805123380	16170	16170	16170	16170	20
505	20240711	102800	804799980	16170	16170	16170	16170	0
506	20240711	102700	804799980	16170	16170	16170	16170	179
507	20240711	102600	801905550	16170	16170	16170	16170	6
508	20240711	102500	801808530	16170	16170	16170	16170	176
509	20240711	102400	798962610	16180	16180	16180	16180	0
510	20240711	102300	798962610	16180	16170	16180	16170	260
511	20240711	102200	794758310	16180	16180	16180	16170	139
512	20240711	102100	792509770	16180	16180	16180	16180	1
513	20240711	102000	792493590	16180	16180	16180	16180	1
514	20240711	101900	792477410	16180	16180	16180	16180	2
515	20240711	101800	792445050	16190	16160	16190	16160	456
516	20240711	101700	785071070	16160	16160	16170	16160	141
517	20240711	101600	782792000	16160	16170	16170	16160	150
518	20240711	101500	780367500	16170	16180	16180	16170	52
519	20240711	101400	779526640	16180	16180	16180	16180	2
520	20240711	101300	779494280	16170	16190	16190	16170	217
521	20240711	101200	775985060	16180	16190	16190	16180	15
522	20240711	101100	775742240	16190	16200	16200	16190	43
523	20240711	101000	775046060	16190	16190	16200	16190	55
524	20240711	100900	774155600	16200	16200	16200	16200	15
525	20240711	100800	773912600	16200	16200	16200	16200	0
526	20240711	100700	773912600	16200	16200	16200	16200	2
527	20240711	100600	773880200	16200	16200	16200	16200	17
528	20240711	100500	773604800	16170	16170	16170	16170	0
529	20240711	100400	773604800	16170	16170	16200	16170	111
530	20240711	100300	771809900	16170	16180	16180	16170	253
531	20240711	100200	767718240	16180	16180	16180	16180	190
532	20240711	100100	764644040	16180	16170	16180	16170	189
533	20240711	100000	761586930	16180	16200	16200	16180	44
534	20240711	095900	760874750	16200	16170	16200	16170	13
535	20240711	095800	760664490	16170	16170	16170	16170	51
536	20240711	095700	759839820	16170	16170	16170	16170	427
537	20240711	095600	752935230	16170	16200	16200	16170	257
538	20240711	095500	748776710	16200	16200	16200	16200	71
539	20240711	095400	747626510	16210	16210	16210	16210	29
540	20240711	095300	747156420	16250	16220	16250	16220	32
541	20240711	095200	746636450	16220	16220	16220	16220	61
542	20240711	095100	745647030	16220	16220	16220	16220	1
543	20240711	095000	745630810	16220	16210	16220	16210	61
544	20240711	094900	744641580	16210	16180	16210	16180	690
545	20240711	094800	733466710	16180	16190	16190	16180	71
546	20240711	094700	732317850	16180	16180	16180	16180	681
547	20240711	094600	721299270	16180	16160	16180	16160	507
548	20240711	094500	713097470	16150	16140	16150	16140	106
549	20240711	094400	711386370	16100	16100	16100	16100	60
550	20240711	094300	710420370	16080	16110	16110	16080	183
551	20240711	094200	707476960	16080	16150	16160	16080	2609
552	20240711	094100	665418260	16160	16150	16160	16150	10
553	20240711	094000	665256670	16150	16120	16160	16120	103
554	20240711	093900	663596220	16160	16120	16160	16100	812
555	20240711	093800	650513470	16110	16180	16180	16110	80
556	20240711	093700	649224600	16170	16090	16170	16090	487
557	20240711	093600	641361510	16120	16080	16120	16080	74
558	20240711	093500	640170470	16070	16080	16090	16070	2256
559	20240711	093400	603893730	16070	16100	16100	16070	976
560	20240711	093300	588191600	16130	16130	16140	16090	1073
561	20240711	093200	570890660	16140	16110	16140	16110	49
562	20240711	093100	570100700	16110	16150	16150	16110	639
563	20240711	093000	559806330	16150	16120	16150	16100	3409
564	20240711	092900	504884110	16120	16120	16140	16110	2432
565	20240711	092800	465680190	16120	16180	16180	16120	2457
566	20240711	092700	425973040	16190	16180	16190	16180	449
567	20240711	092600	418703910	16180	16210	16220	16180	1624
568	20240711	092500	392393280	16210	16220	16220	16210	510
569	20240711	092400	384125060	16230	16220	16260	16220	365
570	20240711	092300	378203600	16220	16260	16260	16220	719
571	20240711	092200	366536790	16260	16230	16260	16230	48
572	20240711	092100	365757210	16230	16230	16230	16230	42
573	20240711	092000	365075550	16230	16210	16260	16210	645
574	20240711	091900	354608840	16210	16220	16220	16210	1058
575	20240711	091800	337456780	16220	16250	16260	16220	2150
576	20240711	091700	302536050	16260	16280	16280	16260	1465
577	20240711	091600	278705710	16290	16300	16300	16290	117
578	20240711	091500	276799030	16280	16290	16290	16280	451
579	20240711	091400	269453280	16300	16320	16320	16300	1806
580	20240711	091300	239992670	16320	16310	16330	16310	134
581	20240711	091200	237805690	16310	16300	16310	16300	120
582	20240711	091100	235849560	16290	16290	16290	16290	121
583	20240711	091000	233878470	16300	16300	16340	16300	398
584	20240711	090900	227388980	16350	16300	16350	16290	890
585	20240711	090800	212869310	16340	16320	16340	16300	324
586	20240711	090700	207580220	16280	16280	16280	16270	5163
587	20240711	090600	123575180	16280	16280	16290	16270	1618
588	20240711	090500	97236480	16280	16270	16280	16270	39
589	20240711	090400	96601810	16270	16300	16310	16270	1428
590	20240711	090300	73334370	16300	16320	16350	16290	1011
591	20240711	090200	56849160	16310	16340	16360	16310	1337
592	20240711	090100	35015860	16360	16330	16400	16310	868
593	20240711	090000	20816180	16330	16290	16330	16290	1277