KissMeData/002620/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	183800	1542138680	9750	9750	9750	9750	1614
3	20240708	183700	1542138680	9750	9750	9750	9750	0
4	20240708	183600	1542138680	9750	9750	9750	9750	0
5	20240708	183500	1542138680	9750	9750	9750	9750	0
6	20240708	183400	1542138680	9750	9750	9750	9750	0
7	20240708	183300	1542138680	9750	9750	9750	9750	0
8	20240708	183200	1542138680	9750	9750	9750	9750	0
9	20240708	183100	1542138680	9750	9750	9750	9750	0
10	20240708	183000	1542138680	9750	9750	9750	9750	0
11	20240708	182900	1542138680	9750	9750	9750	9750	0
12	20240708	182800	1542138680	9750	9750	9750	9750	0
13	20240708	182700	1542138680	9750	9750	9750	9750	0
14	20240708	182600	1542138680	9750	9750	9750	9750	0
15	20240708	182500	1542138680	9750	9750	9750	9750	0
16	20240708	182400	1542138680	9750	9750	9750	9750	0
17	20240708	182300	1542138680	9750	9750	9750	9750	0
18	20240708	182200	1542138680	9750	9750	9750	9750	0
19	20240708	182100	1542138680	9750	9750	9750	9750	0
20	20240708	182000	1542138680	9750	9750	9750	9750	0
21	20240708	181900	1542138680	9750	9750	9750	9750	0
22	20240708	181800	1542138680	9750	9750	9750	9750	0
23	20240708	181700	1542138680	9750	9750	9750	9750	0
24	20240708	181600	1542138680	9750	9750	9750	9750	0
25	20240708	181500	1542138680	9750	9750	9750	9750	0
26	20240708	181400	1542138680	9750	9750	9750	9750	0
27	20240708	181300	1542138680	9750	9750	9750	9750	0
28	20240708	181200	1542138680	9750	9750	9750	9750	0
29	20240708	181100	1542138680	9750	9750	9750	9750	0
30	20240708	181000	1542138680	9750	9750	9750	9750	0
31	20240708	180900	1542138680	9750	9750	9750	9750	0
32	20240708	180800	1542138680	9750	9750	9750	9750	1614
33	20240708	180700	1542138680	9750	9750	9750	9750	0
34	20240708	180600	1542138680	9750	9750	9750	9750	0
35	20240708	180500	1542138680	9750	9750	9750	9750	0
36	20240708	180400	1542138680	9750	9750	9750	9750	0
37	20240708	180300	1542138680	9750	9750	9750	9750	0
38	20240708	180200	1542138680	9750	9750	9750	9750	0
39	20240708	180100	1542138680	9750	9750	9750	9750	0
40	20240708	180000	1542138680	9750	9750	9750	9750	0
41	20240708	175900	1542138680	9750	9750	9750	9750	0
42	20240708	175800	1542138680	9750	9750	9750	9750	0
43	20240708	175700	1542138680	9750	9750	9750	9750	0
44	20240708	175600	1542138680	9750	9750	9750	9750	0
45	20240708	175500	1542138680	9750	9750	9750	9750	0
46	20240708	175400	1542138680	9750	9750	9750	9750	0
47	20240708	175300	1542138680	9750	9750	9750	9750	0
48	20240708	175200	1542138680	9750	9750	9750	9750	0
49	20240708	175100	1542138680	9750	9750	9750	9750	0
50	20240708	175000	1542138680	9750	9750	9750	9750	0
51	20240708	174900	1542138680	9750	9750	9750	9750	0
52	20240708	174800	1542138680	9750	9750	9750	9750	0
53	20240708	174700	1542138680	9750	9750	9750	9750	0
54	20240708	174600	1542138680	9750	9750	9750	9750	0
55	20240708	174500	1542138680	9750	9750	9750	9750	0
56	20240708	174400	1542138680	9750	9750	9750	9750	0
57	20240708	174300	1542138680	9750	9750	9750	9750	0
58	20240708	174200	1542138680	9750	9750	9750	9750	0
59	20240708	174100	1542138680	9750	9750	9750	9750	0
60	20240708	174000	1542138680	9750	9750	9750	9750	0
61	20240708	173900	1542138680	9750	9750	9750	9750	0
62	20240708	173800	1542138680	9750	9750	9750	9750	1614
63	20240708	173700	1542138680	9750	9750	9750	9750	0
64	20240708	173600	1542138680	9750	9750	9750	9750	0
65	20240708	173500	1542138680	9750	9750	9750	9750	0
66	20240708	173400	1542138680	9750	9750	9750	9750	0
67	20240708	173300	1542138680	9750	9750	9750	9750	0
68	20240708	173200	1542138680	9750	9750	9750	9750	0
69	20240708	173100	1542138680	9750	9750	9750	9750	0
70	20240708	173000	1542138680	9750	9750	9750	9750	0
71	20240708	172900	1542138680	9750	9750	9750	9750	0
72	20240708	172800	1542138680	9750	9750	9750	9750	0
73	20240708	172700	1542138680	9750	9750	9750	9750	0
74	20240708	172600	1542138680	9750	9750	9750	9750	0
75	20240708	172500	1542138680	9750	9750	9750	9750	0
76	20240708	172400	1542138680	9750	9750	9750	9750	0
77	20240708	172300	1542138680	9750	9750	9750	9750	0
78	20240708	172200	1542138680	9750	9750	9750	9750	0
79	20240708	172100	1542138680	9750	9750	9750	9750	0
80	20240708	172000	1542138680	9750	9750	9750	9750	0
81	20240708	171900	1542138680	9750	9750	9750	9750	0
82	20240708	171800	1542138680	9750	9750	9750	9750	0
83	20240708	171700	1542138680	9750	9750	9750	9750	0
84	20240708	171600	1542138680	9750	9750	9750	9750	0
85	20240708	171500	1542138680	9750	9750	9750	9750	0
86	20240708	171400	1542138680	9750	9750	9750	9750	0
87	20240708	171300	1542138680	9750	9750	9750	9750	0
88	20240708	171200	1542138680	9750	9750	9750	9750	0
89	20240708	171100	1542138680	9750	9750	9750	9750	0
90	20240708	171000	1542138680	9750	9750	9750	9750	0
91	20240708	170900	1542138680	9750	9750	9750	9750	0
92	20240708	170800	1542138680	9750	9750	9750	9750	1614
93	20240708	170700	1542138680	9750	9750	9750	9750	0
94	20240708	170600	1542138680	9750	9750	9750	9750	0
95	20240708	170500	1542138680	9750	9750	9750	9750	0
96	20240708	170400	1542138680	9750	9750	9750	9750	0
97	20240708	170300	1542138680	9750	9750	9750	9750	0
98	20240708	170200	1542138680	9750	9750	9750	9750	0
99	20240708	170100	1542138680	9750	9750	9750	9750	0
100	20240708	170000	1542138680	9750	9750	9750	9750	0
101	20240708	165900	1542138680	9750	9750	9750	9750	0
102	20240708	165800	1542138680	9750	9750	9750	9750	0
103	20240708	165700	1542138680	9750	9750	9750	9750	0
104	20240708	165600	1542138680	9750	9750	9750	9750	0
105	20240708	165500	1542138680	9750	9750	9750	9750	0
106	20240708	165400	1542138680	9750	9750	9750	9750	0
107	20240708	165300	1542138680	9750	9750	9750	9750	0
108	20240708	165200	1542138680	9750	9750	9750	9750	0
109	20240708	165100	1542138680	9750	9750	9750	9750	0
110	20240708	165000	1542138680	9750	9750	9750	9750	0
111	20240708	164900	1542138680	9750	9750	9750	9750	0
112	20240708	164800	1542138680	9750	9750	9750	9750	0
113	20240708	164700	1542138680	9750	9750	9750	9750	0
114	20240708	164600	1542138680	9750	9750	9750	9750	0
115	20240708	164500	1542138680	9750	9750	9750	9750	0
116	20240708	164400	1542138680	9750	9750	9750	9750	0
117	20240708	164300	1542138680	9750	9750	9750	9750	0
118	20240708	164200	1542138680	9750	9750	9750	9750	0
119	20240708	164100	1542138680	9750	9750	9750	9750	0
120	20240708	164000	1542138680	9750	9750	9750	9750	0
121	20240708	163900	1542138680	9750	9750	9750	9750	0
122	20240708	163800	1542138680	9750	9750	9750	9750	1614
123	20240708	163700	1542138680	9750	9750	9750	9750	0
124	20240708	163600	1542138680	9750	9750	9750	9750	0
125	20240708	163500	1542138680	9750	9750	9750	9750	0
126	20240708	163400	1542138680	9750	9750	9750	9750	0
127	20240708	163300	1542138680	9750	9750	9750	9750	0
128	20240708	163200	1542138680	9750	9750	9750	9750	0
129	20240708	163100	1542138680	9750	9750	9750	9750	0
130	20240708	163000	1542138680	9750	9750	9750	9750	0
131	20240708	162900	1542138680	9750	9750	9750	9750	0
132	20240708	162800	1542138680	9750	9750	9750	9750	0
133	20240708	162700	1542138680	9750	9750	9750	9750	0
134	20240708	162600	1542138680	9750	9750	9750	9750	0
135	20240708	162500	1542138680	9750	9750	9750	9750	0
136	20240708	162400	1542138680	9750	9750	9750	9750	0
137	20240708	162300	1542138680	9750	9750	9750	9750	0
138	20240708	162200	1542138680	9750	9750	9750	9750	0
139	20240708	162100	1542138680	9750	9750	9750	9750	0
140	20240708	162000	1542138680	9750	9750	9750	9750	0
141	20240708	161900	1542138680	9750	9750	9750	9750	0
142	20240708	161800	1542138680	9750	9750	9750	9750	0
143	20240708	161700	1542138680	9750	9750	9750	9750	0
144	20240708	161600	1542138680	9750	9750	9750	9750	0
145	20240708	161500	1542138680	9750	9750	9750	9750	0
146	20240708	161400	1542138680	9750	9750	9750	9750	0
147	20240708	161300	1542138680	9750	9750	9750	9750	0
148	20240708	161200	1542138680	9750	9750	9750	9750	0
149	20240708	161100	1542138680	9750	9750	9750	9750	0
150	20240708	161000	1542138680	9750	9750	9750	9750	0
151	20240708	160900	1542138680	9750	9750	9750	9750	0
152	20240708	160800	1542138680	9750	9750	9750	9750	1614
153	20240708	160700	1542138680	9750	9750	9750	9750	0
154	20240708	160600	1542138680	9750	9750	9750	9750	0
155	20240708	160500	1542138680	9750	9750	9750	9750	0
156	20240708	160400	1542138680	9750	9750	9750	9750	0
157	20240708	160300	1542138680	9750	9750	9750	9750	0
158	20240708	160200	1542138680	9750	9750	9750	9750	0
159	20240708	160100	1542138680	9750	9750	9750	9750	0
160	20240708	160000	1542138680	9750	9750	9750	9750	0
161	20240708	155900	1542138680	9750	9750	9750	9750	0
162	20240708	155800	1542138680	9750	9750	9750	9750	0
163	20240708	155700	1542138680	9750	9750	9750	9750	0
164	20240708	155600	1542138680	9750	9750	9750	9750	0
165	20240708	155500	1542138680	9750	9750	9750	9750	0
166	20240708	155400	1542138680	9750	9750	9750	9750	0
167	20240708	155300	1542138680	9750	9750	9750	9750	0
168	20240708	155200	1542138680	9750	9750	9750	9750	0
169	20240708	155100	1542138680	9750	9750	9750	9750	0
170	20240708	155000	1542138680	9750	9750	9750	9750	0
171	20240708	154900	1542138680	9750	9750	9750	9750	0
172	20240708	154800	1542138680	9750	9750	9750	9750	0
173	20240708	154700	1542138680	9750	9750	9750	9750	0
174	20240708	154600	1542138680	9750	9750	9750	9750	0
175	20240708	154500	1542138680	9750	9750	9750	9750	0
176	20240708	154400	1542138680	9750	9750	9750	9750	0
177	20240708	154300	1542138680	9750	9750	9750	9750	0
178	20240708	154200	1542138680	9750	9750	9750	9750	0
179	20240708	154100	1542138680	9750	9750	9750	9750	0
180	20240708	154000	1542138680	9750	9750	9750	9750	0
181	20240708	153900	1542138680	9750	9750	9750	9750	0
182	20240708	153800	1542138680	9750	9750	9750	9750	1614
183	20240708	153700	1542138680	9750	9750	9750	9750	0
184	20240708	153600	1542138680	9750	9750	9750	9750	0
185	20240708	153500	1542138680	9750	9750	9750	9750	0
186	20240708	153400	1542138680	9750	9750	9750	9750	0
187	20240708	153300	1542138680	9750	9750	9750	9750	0
188	20240708	153200	1542138680	9750	9750	9750	9750	0
189	20240708	153100	1542138680	9750	9750	9750	9750	0
190	20240708	153000	1542138680	9750	9750	9750	9750	1614
191	20240708	152900	1526402180	9780	9780	9780	9780	0
192	20240708	152800	1526402180	9780	9780	9780	9780	0
193	20240708	152700	1526402180	9780	9780	9780	9780	0
194	20240708	152600	1526402180	9780	9780	9780	9780	0
195	20240708	152500	1526402180	9780	9780	9780	9780	0
196	20240708	152400	1526402180	9780	9780	9780	9780	0
197	20240708	152300	1526402180	9780	9780	9780	9780	0
198	20240708	152200	1526402180	9780	9780	9780	9780	0
199	20240708	152100	1526402180	9780	9780	9780	9780	0
200	20240708	152000	1526402180	9780	9780	9780	9780	0
201	20240708	151900	1526402180	9780	9810	9820	9780	154
202	20240708	151800	1524894360	9810	9780	9810	9780	158
203	20240708	151700	1523349000	9800	9800	9800	9800	0
204	20240708	151600	1523349000	9800	9800	9800	9800	0
205	20240708	151500	1523349000	9800	9800	9800	9800	5
206	20240708	151400	1523300000	9800	9800	9800	9800	1
207	20240708	151300	1523290200	9800	9780	9800	9780	48
208	20240708	151200	1522820720	9760	9780	9780	9760	512
209	20240708	151100	1517821510	9780	9810	9810	9780	651
210	20240708	151000	1511452430	9810	9810	9810	9810	0
211	20240708	150900	1511452430	9810	9810	9810	9810	0
212	20240708	150800	1511452430	9810	9810	9810	9810	0
213	20240708	150700	1511452430	9810	9810	9810	9810	0
214	20240708	150600	1511452430	9810	9810	9810	9810	0
215	20240708	150500	1511452430	9810	9810	9810	9810	0
216	20240708	150400	1511452430	9810	9810	9810	9810	1
217	20240708	150300	1511442620	9790	9790	9790	9790	0
218	20240708	150200	1511442620	9790	9810	9810	9790	52
219	20240708	150100	1510933350	9800	9800	9800	9800	0
220	20240708	150000	1510933350	9800	9800	9800	9800	0
221	20240708	145900	1510933350	9800	9800	9800	9800	0
222	20240708	145800	1510933350	9800	9800	9800	9800	0
223	20240708	145700	1510933350	9800	9800	9800	9800	0
224	20240708	145600	1510933350	9800	9800	9800	9800	0
225	20240708	145500	1510933350	9800	9800	9800	9800	0
226	20240708	145400	1510933350	9800	9800	9800	9800	2
227	20240708	145300	1510913750	9800	9800	9800	9800	0
228	20240708	145200	1510913750	9800	9800	9800	9800	1
229	20240708	145100	1510903950	9800	9820	9820	9800	12
230	20240708	145000	1510786250	9820	9820	9820	9820	0
231	20240708	144900	1510786250	9820	9820	9820	9820	0
232	20240708	144800	1510786250	9820	9820	9820	9820	0
233	20240708	144700	1510786250	9820	9820	9820	9820	10
234	20240708	144600	1510688050	9820	9820	9820	9820	10
235	20240708	144500	1510589850	9820	9820	9820	9820	0
236	20240708	144400	1510589850	9820	9820	9820	9820	0
237	20240708	144300	1510589850	9820	9820	9820	9820	0
238	20240708	144200	1510589850	9820	9820	9820	9820	0
239	20240708	144100	1510589850	9820	9810	9820	9810	2
240	20240708	144000	1510570220	9800	9800	9800	9800	60
241	20240708	143900	1509982220	9820	9820	9820	9820	0
242	20240708	143800	1509982220	9820	9820	9820	9820	0
243	20240708	143700	1509982220	9820	9820	9820	9820	0
244	20240708	143600	1509982220	9820	9820	9820	9790	313
245	20240708	143500	1506917100	9820	9820	9820	9820	25
246	20240708	143400	1506671600	9820	9820	9820	9820	0
247	20240708	143300	1506671600	9820	9820	9820	9820	20
248	20240708	143200	1506475200	9820	9820	9820	9820	0
249	20240708	143100	1506475200	9820	9820	9820	9820	30
250	20240708	143000	1506180600	9820	9820	9820	9820	0
251	20240708	142900	1506180600	9820	9820	9820	9820	0
252	20240708	142800	1506180600	9820	9820	9820	9820	1
253	20240708	142700	1506170780	9820	9820	9820	9820	0
254	20240708	142600	1506170780	9820	9800	9820	9800	309
255	20240708	142500	1503141360	9820	9820	9820	9820	0
256	20240708	142400	1503141360	9820	9820	9820	9820	0
257	20240708	142300	1503141360	9820	9820	9820	9820	0
258	20240708	142200	1503141360	9820	9820	9820	9820	0
259	20240708	142100	1503141360	9820	9820	9820	9820	0
260	20240708	142000	1503141360	9820	9820	9820	9820	0
261	20240708	141900	1503141360	9820	9820	9820	9820	10
262	20240708	141800	1503043160	9820	9820	9820	9820	20
263	20240708	141700	1502846760	9820	9820	9820	9820	0
264	20240708	141600	1502846760	9820	9820	9820	9820	10
265	20240708	141500	1502748560	9820	9820	9820	9820	1
266	20240708	141400	1502738740	9860	9820	9860	9820	523
267	20240708	141300	1497602240	9820	9820	9820	9820	10
268	20240708	141200	1497504040	9820	9820	9820	9820	0
269	20240708	141100	1497504040	9820	9820	9820	9820	0
270	20240708	141000	1497504040	9820	9820	9820	9820	50
271	20240708	140900	1497013040	9820	9820	9820	9820	0
272	20240708	140800	1497013040	9820	9820	9820	9820	0
273	20240708	140700	1497013040	9820	9790	9820	9790	16
274	20240708	140600	1496856370	9800	9820	9820	9800	556
275	20240708	140500	1491407350	9800	9800	9800	9800	102
276	20240708	140400	1490407750	9810	9810	9810	9810	208
277	20240708	140300	1488367270	9820	9820	9820	9820	7
278	20240708	140200	1488298530	9820	9820	9820	9820	0
279	20240708	140100	1488298530	9820	9820	9820	9820	2
280	20240708	140000	1488278890	9820	9820	9820	9820	11
281	20240708	135900	1488170870	9870	9870	9870	9870	1
282	20240708	135800	1488161000	9820	9820	9820	9820	12
283	20240708	135700	1488043160	9820	9820	9820	9820	12
284	20240708	135600	1487925320	9820	9820	9860	9820	76
285	20240708	135500	1487178920	9820	9820	9820	9820	6
286	20240708	135400	1487120000	9870	9840	9870	9840	212
287	20240708	135300	1485028830	9840	9820	9840	9820	28
288	20240708	135200	1484753790	9820	9820	9820	9820	0
289	20240708	135100	1484753790	9820	9820	9820	9820	3
290	20240708	135000	1484724330	9820	9820	9820	9820	8
291	20240708	134900	1484645770	9830	9820	9830	9820	11
292	20240708	134800	1484537650	9820	9820	9820	9820	11
293	20240708	134700	1484429630	9820	9820	9820	9820	6
294	20240708	134600	1484370710	9830	9840	9840	9830	13
295	20240708	134500	1484242910	9840	9820	9840	9820	12
296	20240708	134400	1484124950	9820	9820	9820	9820	7
297	20240708	134300	1484056210	9820	9820	9820	9820	144
298	20240708	134200	1482642130	9810	9810	9810	9810	0
299	20240708	134100	1482642130	9810	9810	9810	9810	3
300	20240708	134000	1482612700	9810	9810	9810	9810	0
301	20240708	133900	1482612700	9810	9810	9810	9810	2
302	20240708	133800	1482593080	9810	9810	9810	9810	0
303	20240708	133700	1482593080	9810	9810	9810	9810	0
304	20240708	133600	1482593080	9810	9810	9810	9810	4
305	20240708	133500	1482553840	9810	9810	9810	9810	0
306	20240708	133400	1482553840	9810	9810	9810	9810	1
307	20240708	133300	1482544030	9810	9810	9810	9810	0
308	20240708	133200	1482544030	9810	9810	9810	9810	0
309	20240708	133100	1482544030	9810	9810	9810	9810	0
310	20240708	133000	1482544030	9810	9810	9810	9810	0
311	20240708	132900	1482544030	9810	9810	9810	9810	1
312	20240708	132800	1482534220	9810	9810	9810	9810	180
313	20240708	132700	1480768420	9820	9820	9820	9820	162
314	20240708	132600	1479177580	9820	9820	9820	9820	13
315	20240708	132500	1479049920	9820	9820	9820	9820	1
316	20240708	132400	1479040100	9820	9820	9820	9820	19
317	20240708	132300	1478853520	9840	9840	9840	9840	2
318	20240708	132200	1478833840	9820	9820	9820	9820	17
319	20240708	132100	1478666900	9820	9820	9820	9820	6
320	20240708	132000	1478607980	9820	9820	9820	9820	0
321	20240708	131900	1478607980	9820	9820	9820	9820	18
322	20240708	131800	1478431220	9820	9820	9820	9820	6
323	20240708	131700	1478372300	9820	9820	9820	9820	12
324	20240708	131600	1478254460	9890	9850	9890	9850	4
325	20240708	131500	1478215020	9850	9860	9860	9820	10
326	20240708	131400	1478116660	9820	9820	9870	9820	12
327	20240708	131300	1477998720	9830	9830	9830	9830	6
328	20240708	131200	1477939740	9900	9850	9900	9850	9
329	20240708	131100	1477851000	9820	9820	9820	9820	18
330	20240708	131000	1477674240	9820	9820	9820	9820	0
331	20240708	130900	1477674240	9820	9820	9820	9820	15
332	20240708	130800	1477526940	9820	9820	9820	9820	6
333	20240708	130700	1477468020	9830	9820	9830	9820	883
334	20240708	130600	1468788200	9810	9820	9820	9810	8
335	20240708	130500	1468709670	9820	9820	9820	9820	154
336	20240708	130400	1467197390	9820	9810	9820	9810	12
337	20240708	130300	1467079660	9810	9810	9810	9790	80
338	20240708	130200	1466295860	9810	9810	9810	9810	0
339	20240708	130100	1466295860	9810	9810	9810	9810	0
340	20240708	130000	1466295860	9810	9810	9810	9810	8
341	20240708	125900	1466217380	9810	9810	9810	9810	2
342	20240708	125800	1466197760	9810	9810	9810	9810	2
343	20240708	125700	1466178140	9790	9790	9790	9790	0
344	20240708	125600	1466178140	9790	9790	9790	9790	0
345	20240708	125500	1466178140	9790	9800	9800	9790	107
346	20240708	125400	1465130510	9790	9790	9790	9790	200
347	20240708	125300	1463172510	9790	9780	9790	9780	216
348	20240708	125200	1461058420	9790	9800	9800	9790	429
349	20240708	125100	1456855670	9800	9810	9810	9800	639
350	20240708	125000	1450590920	9810	9820	9820	9810	210
351	20240708	124900	1448530800	9820	9810	9820	9810	291
352	20240708	124800	1445675760	9820	9820	9820	9820	5
353	20240708	124700	1445626660	9810	9820	9820	9810	177
354	20240708	124600	1443890250	9820	9820	9820	9820	20
355	20240708	124500	1443693850	9810	9810	9810	9810	20
356	20240708	124400	1443497650	9810	9810	9810	9810	0
357	20240708	124300	1443497650	9810	9810	9810	9810	0
358	20240708	124200	1443497650	9810	9820	9820	9810	232
359	20240708	124100	1441221630	9820	9820	9820	9820	10
360	20240708	124000	1441123430	9820	9820	9820	9820	0
361	20240708	123900	1441123430	9820	9820	9820	9820	0
362	20240708	123800	1441123430	9820	9820	9820	9820	11
363	20240708	123700	1441015410	9830	9820	9830	9810	30
364	20240708	123600	1440720980	9820	9820	9830	9820	27
365	20240708	123500	1440455790	9820	9820	9820	9820	1
366	20240708	123400	1440445970	9820	9820	9820	9820	10
367	20240708	123300	1440347770	9820	9820	9820	9820	19
368	20240708	123200	1440161190	9820	9820	9820	9810	340
369	20240708	123100	1436824550	9820	9820	9820	9820	151
370	20240708	123000	1435341730	9820	9820	9820	9820	14
371	20240708	122900	1435204250	9820	9830	9830	9810	401
372	20240708	122800	1431266450	9820	9820	9820	9820	16
373	20240708	122700	1431109330	9830	9830	9830	9830	6
374	20240708	122600	1431050350	9830	9830	9830	9830	12
375	20240708	122500	1430932390	9830	9830	9830	9830	6
376	20240708	122400	1430873410	9830	9830	9830	9820	25
377	20240708	122300	1430627690	9830	9820	9830	9820	12
378	20240708	122200	1430509790	9820	9850	9850	9820	88
379	20240708	122100	1429643020	9850	9850	9850	9850	13
380	20240708	122000	1429514970	9820	9820	9820	9820	106
381	20240708	121900	1428474050	9870	9850	9870	9850	50
382	20240708	121800	1427980970	9860	9840	9860	9840	10
383	20240708	121700	1427882510	9820	9820	9820	9820	18
384	20240708	121600	1427705750	9820	9820	9820	9820	0
385	20240708	121500	1427705750	9820	9820	9820	9820	12
386	20240708	121400	1427587910	9820	9820	9820	9820	6
387	20240708	121300	1427528990	9820	9820	9820	9820	12
388	20240708	121200	1427411150	9820	9820	9820	9810	447
389	20240708	121100	1423025870	9810	9830	9830	9810	3468
390	20240708	121000	1388980610	9830	9830	9830	9830	12
391	20240708	120900	1388862650	9830	9830	9830	9830	6
392	20240708	120800	1388803670	9900	9850	9900	9850	16
393	20240708	120700	1388645570	9830	9840	9840	9830	244
394	20240708	120600	1386246930	9840	9870	9870	9820	3176
395	20240708	120500	1354981420	9870	9890	9890	9870	408
396	20240708	120400	1350951730	9890	9890	9890	9890	6
397	20240708	120300	1350892390	9890	9890	9890	9890	28
398	20240708	120200	1350615470	9890	9890	9890	9890	6
399	20240708	120100	1350556130	9890	9890	9890	9890	0
400	20240708	120000	1350556130	9890	9890	9890	9890	18
401	20240708	115900	1350378110	9890	9890	9890	9890	7
402	20240708	115800	1350308880	9890	9890	9890	9890	13
403	20240708	115700	1350180310	9890	9890	9890	9890	101
404	20240708	115600	1349181420	9890	9910	9910	9890	851
405	20240708	115500	1340753900	9910	9910	9910	9910	14
406	20240708	115400	1340615160	9910	9910	9910	9910	0
407	20240708	115300	1340615160	9910	9910	9910	9910	18
408	20240708	115200	1340436780	9930	9930	9930	9930	6
409	20240708	115100	1340377200	9910	9910	9910	9910	10
410	20240708	115000	1340278100	9920	9920	9920	9920	9
411	20240708	114900	1340188820	9940	9930	9940	9930	119
412	20240708	114800	1339006020	9940	9930	9940	9930	10
413	20240708	114700	1338906710	9930	9940	9940	9930	9
414	20240708	114600	1338817330	9900	9910	9940	9900	63
415	20240708	114500	1338193380	9910	9910	9910	9910	6
416	20240708	114400	1338133920	9910	9910	9910	9910	12
417	20240708	114300	1338015000	9910	9910	9910	9910	12
418	20240708	114200	1337896080	9900	9900	9900	9900	0
419	20240708	114100	1337896080	9900	9900	9900	9900	17
420	20240708	114000	1337727780	9900	9910	9910	9900	400
421	20240708	113900	1333767760	9910	9910	9910	9910	12
422	20240708	113800	1333648840	9910	9910	9910	9910	12
423	20240708	113700	1333529920	9910	9920	9920	9910	215
424	20240708	113600	1331398370	9920	9920	9920	9920	12
425	20240708	113500	1331279330	9920	9930	9930	9920	14
426	20240708	113400	1331140410	9920	9910	9920	9910	30
427	20240708	113300	1330842870	9910	9910	9910	9910	146
428	20240708	113200	1329396010	9910	9910	9910	9910	211
429	20240708	113100	1327305000	9910	9910	9930	9910	154
430	20240708	113000	1325778820	9910	9910	9910	9910	1
431	20240708	112900	1325768910	9910	9900	9910	9900	78
432	20240708	112800	1324996110	9910	9910	9910	9910	41
433	20240708	112700	1324589800	9900	9910	9910	9900	18
434	20240708	112600	1324411480	9910	9910	9910	9910	7
435	20240708	112500	1324342110	9920	9920	9920	9920	6
436	20240708	112400	1324282590	9930	9930	9950	9930	462
437	20240708	112300	1319692340	9930	9900	9930	9900	27
438	20240708	112200	1319424710	9890	9900	9900	9890	149
439	20240708	112100	1317950800	9880	9870	9900	9870	453
440	20240708	112000	1313477270	9870	9900	9920	9870	1344
441	20240708	111900	1300185900	9890	9900	9900	9890	579
442	20240708	111800	1294455420	9910	9930	9930	9900	878
443	20240708	111700	1285753430	9930	9920	9950	9920	83
444	20240708	111600	1284929550	9920	9920	9920	9910	1250
445	20240708	111500	1272537300	9910	9960	10000	9910	2348
446	20240708	111400	1249180820	10000	9960	10010	9930	1392
447	20240708	111300	1235321760	9960	9990	9990	9920	2992
448	20240708	111200	1205535130	9990	10000	10040	9990	1268
449	20240708	111100	1192862170	10000	10080	10090	10000	2305
450	20240708	111000	1169757130	10030	10060	10140	10010	2336
451	20240708	110900	1146283450	10060	10230	10290	10050	4328
452	20240708	110800	1102350800	10230	10560	10600	10180	11078
453	20240708	110700	987564230	10590	10690	10760	10360	21267
454	20240708	110600	763381160	10710	10850	10990	10600	29830
455	20240708	110500	442054140	10870	10700	10980	10510	27441
456	20240708	110400	146552840	10800	10800	10800	10800	0
457	20240708	110300	146552840	10800	10060	10800	10060	12329
458	20240708	110200	17173500	10070	9820	10070	9820	913
459	20240708	110100	8069440	9820	9820	9820	9820	15
460	20240708	110000	7922140	9820	9820	9820	9820	0
461	20240708	105900	7922140	9820	9820	9820	9820	12
462	20240708	105800	7804300	9820	9820	9820	9820	0
463	20240708	105700	7804300	9820	9820	9820	9820	12
464	20240708	105600	7686460	9820	9820	9820	9820	12
465	20240708	105500	7568620	9820	9820	9820	9820	11
466	20240708	105400	7460600	9820	9820	9820	9820	0
467	20240708	105300	7460600	9820	9820	9820	9820	24
468	20240708	105200	7224920	9820	9820	9820	9820	0
469	20240708	105100	7224920	9820	9820	9820	9820	0
470	20240708	105000	7224920	9820	9820	9820	9820	12
471	20240708	104900	7107080	9820	9820	9820	9820	24
472	20240708	104800	6871400	9790	9790	9790	9790	0
473	20240708	104700	6871400	9790	9810	9810	9790	60
474	20240708	104600	6283460	9810	9820	9820	9810	239
475	20240708	104500	3938780	9820	9820	9820	9820	0
476	20240708	104400	3938780	9820	9820	9820	9820	0
477	20240708	104300	3938780	9820	9820	9820	9820	0
478	20240708	104200	3938780	9820	9820	9820	9820	0
479	20240708	104100	3938780	9820	9820	9820	9820	1
480	20240708	104000	3928960	9820	9820	9820	9820	0
481	20240708	103900	3928960	9820	9820	9820	9820	1
482	20240708	103800	3919140	9820	9820	9820	9820	3
483	20240708	103700	3889680	9820	9820	9820	9820	11
484	20240708	103600	3781660	9820	9820	9820	9820	6
485	20240708	103500	3722740	9820	9820	9820	9820	51
486	20240708	103400	3221920	9820	9820	9820	9820	0
487	20240708	103300	3221920	9820	9820	9820	9820	0
488	20240708	103200	3221920	9820	9820	9820	9820	0
489	20240708	103100	3221920	9820	9820	9820	9820	0
490	20240708	103000	3221920	9820	9820	9820	9820	0
491	20240708	102900	3221920	9820	9820	9820	9820	0
492	20240708	102800	3221920	9820	9820	9820	9820	0
493	20240708	102700	3221920	9820	9820	9820	9820	0
494	20240708	102600	3221920	9820	9820	9820	9820	1
495	20240708	102500	3212100	9820	9820	9820	9820	1
496	20240708	102400	3202280	9820	9820	9820	9820	0
497	20240708	102300	3202280	9820	9820	9820	9820	0
498	20240708	102200	3202280	9820	9820	9820	9820	3
499	20240708	102100	3172820	9820	9820	9820	9820	0
500	20240708	102000	3172820	9820	9820	9820	9820	10
501	20240708	101900	3074620	9820	9820	9820	9820	0
502	20240708	101800	3074620	9820	9820	9820	9820	0
503	20240708	101700	3074620	9820	9810	9820	9810	32
504	20240708	101600	2760430	9810	9810	9810	9810	0
505	20240708	101500	2760430	9810	9810	9810	9810	1
506	20240708	101400	2750620	9810	9810	9810	9810	5
507	20240708	101300	2701570	9810	9810	9810	9810	5
508	20240708	101200	2652520	9810	9810	9810	9810	5
509	20240708	101100	2603470	9810	9810	9810	9810	0
510	20240708	101000	2603470	9810	9830	9830	9810	74
511	20240708	100900	1876570	9830	9830	9830	9830	0
512	20240708	100800	1876570	9830	9830	9830	9830	0
513	20240708	100700	1876570	9830	9830	9830	9830	0
514	20240708	100600	1876570	9830	9830	9830	9830	0
515	20240708	100500	1876570	9830	9830	9830	9830	0
516	20240708	100400	1876570	9830	9830	9830	9830	0
517	20240708	100300	1876570	9830	9830	9830	9830	1
518	20240708	100200	1866740	9830	9830	9830	9830	0
519	20240708	100100	1866740	9830	9830	9830	9830	1
520	20240708	100000	1856910	9830	9830	9830	9830	0
521	20240708	095900	1856910	9830	9830	9830	9830	0
522	20240708	095800	1856910	9830	9830	9830	9830	0
523	20240708	095700	1856910	9830	9830	9830	9830	0
524	20240708	095600	1856910	9830	9830	9830	9830	0
525	20240708	095500	1856910	9830	9830	9830	9830	0
526	20240708	095400	1856910	9830	9830	9830	9830	1
527	20240708	095300	1847080	9830	9830	9830	9830	2
528	20240708	095200	1827420	9820	9820	9820	9820	2
529	20240708	095100	1807780	9820	9820	9820	9820	12
530	20240708	095000	1689940	9820	9820	9820	9820	0
531	20240708	094900	1689940	9820	9820	9820	9820	41
532	20240708	094800	1287320	9820	9820	9820	9820	0
533	20240708	094700	1287320	9820	9820	9820	9820	0
534	20240708	094600	1287320	9820	9820	9820	9820	0
535	20240708	094500	1287320	9820	9820	9820	9820	0
536	20240708	094400	1287320	9820	9820	9820	9820	2
537	20240708	094300	1267680	9820	9840	9840	9810	106
538	20240708	094200	226320	9840	9840	9840	9840	22
539	20240708	094100	9840	9840	9840	9840	9840	0
540	20240708	094000	9840	9840	9840	9840	9840	0
541	20240708	093900	9840	9840	9840	9840	9840	0
542	20240708	093800	9840	9840	9840	9840	9840	0
543	20240708	093700	9840	9840	9840	9840	9840	0
544	20240708	093600	9840	9840	9840	9840	9840	0
545	20240708	093500	9840	9840	9840	9840	9840	0
546	20240708	093400	9840	9840	9840	9840	9840	0
547	20240708	093300	9840	9840	9840	9840	9840	0
548	20240708	093200	9840	9840	9840	9840	9840	0
549	20240708	093100	9840	9840	9840	9840	9840	0
550	20240708	093000	9840	9840	9840	9840	9840	0
551	20240708	092900	9840	9840	9840	9840	9840	0
552	20240708	092800	9840	9840	9840	9840	9840	0
553	20240708	092700	9840	9840	9840	9840	9840	0
554	20240708	092600	9840	9840	9840	9840	9840	0
555	20240708	092500	9840	9840	9840	9840	9840	0
556	20240708	092400	9840	9840	9840	9840	9840	0
557	20240708	092300	9840	9840	9840	9840	9840	0
558	20240708	092200	9840	9840	9840	9840	9840	0
559	20240708	092100	9840	9840	9840	9840	9840	0
560	20240708	092000	9840	9840	9840	9840	9840	0
561	20240708	091900	9840	9840	9840	9840	9840	0
562	20240708	091800	9840	9840	9840	9840	9840	0
563	20240708	091700	9840	9840	9840	9840	9840	0
564	20240708	091600	9840	9840	9840	9840	9840	0
565	20240708	091500	9840	9840	9840	9840	9840	0
566	20240708	091400	9840	9840	9840	9840	9840	0
567	20240708	091300	9840	9840	9840	9840	9840	0
568	20240708	091200	9840	9840	9840	9840	9840	1
569	20240708	091100	0	9820	9820	9820	9820	0
570	20240708	091000	0	9820	9820	9820	9820	0
571	20240708	090900	0	9820	9820	9820	9820	0
572	20240708	090800	0	9820	9820	9820	9820	0
573	20240708	090700	0	9820	9820	9820	9820	0
574	20240708	090600	0	9820	9820	9820	9820	0
575	20240708	090500	0	9820	9820	9820	9820	0
576	20240708	090400	0	9820	9820	9820	9820	0
577	20240708	090300	0	9820	9820	9820	9820	0
578	20240708	090200	0	9820	9820	9820	9820	0
579	20240708	090100	0	9820	9820	9820	9820	0
580	20240708	090000	0	9820	9820	9820	9820	0