KissMeData/007390/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185100	2740071080	9140	9140	9140	9140	5848
3	20240703	185000	2740071080	9140	9140	9140	9140	0
4	20240703	184900	2740071080	9140	9140	9140	9140	0
5	20240703	184800	2740071080	9140	9140	9140	9140	0
6	20240703	184700	2740071080	9140	9140	9140	9140	0
7	20240703	184600	2740071080	9140	9140	9140	9140	0
8	20240703	184500	2740071080	9140	9140	9140	9140	0
9	20240703	184400	2740071080	9140	9140	9140	9140	0
10	20240703	184300	2740071080	9140	9140	9140	9140	0
11	20240703	184200	2740071080	9140	9140	9140	9140	0
12	20240703	184100	2740071080	9140	9140	9140	9140	0
13	20240703	184000	2740071080	9140	9140	9140	9140	0
14	20240703	183900	2740071080	9140	9140	9140	9140	0
15	20240703	183800	2740071080	9140	9140	9140	9140	0
16	20240703	183700	2740071080	9140	9140	9140	9140	0
17	20240703	183600	2740071080	9140	9140	9140	9140	0
18	20240703	183500	2740071080	9140	9140	9140	9140	0
19	20240703	183400	2740071080	9140	9140	9140	9140	0
20	20240703	183300	2740071080	9140	9140	9140	9140	0
21	20240703	183200	2740071080	9140	9140	9140	9140	0
22	20240703	183100	2740071080	9140	9140	9140	9140	0
23	20240703	183000	2740071080	9140	9140	9140	9140	0
24	20240703	182900	2740071080	9140	9140	9140	9140	0
25	20240703	182800	2740071080	9140	9140	9140	9140	0
26	20240703	182700	2740071080	9140	9140	9140	9140	0
27	20240703	182600	2740071080	9140	9140	9140	9140	0
28	20240703	182500	2740071080	9140	9140	9140	9140	0
29	20240703	182400	2740071080	9140	9140	9140	9140	0
30	20240703	182300	2740071080	9140	9140	9140	9140	0
31	20240703	182200	2740071080	9140	9140	9140	9140	0
32	20240703	182100	2740071080	9140	9140	9140	9140	5848
33	20240703	182000	2740071080	9140	9140	9140	9140	0
34	20240703	181900	2740071080	9140	9140	9140	9140	0
35	20240703	181800	2740071080	9140	9140	9140	9140	0
36	20240703	181700	2740071080	9140	9140	9140	9140	0
37	20240703	181600	2740071080	9140	9140	9140	9140	0
38	20240703	181500	2740071080	9140	9140	9140	9140	0
39	20240703	181400	2740071080	9140	9140	9140	9140	0
40	20240703	181300	2740071080	9140	9140	9140	9140	0
41	20240703	181200	2740071080	9140	9140	9140	9140	0
42	20240703	181100	2740071080	9140	9140	9140	9140	0
43	20240703	181000	2740071080	9140	9140	9140	9140	0
44	20240703	180900	2740071080	9140	9140	9140	9140	0
45	20240703	180800	2740071080	9140	9140	9140	9140	0
46	20240703	180700	2740071080	9140	9140	9140	9140	0
47	20240703	180600	2740071080	9140	9140	9140	9140	0
48	20240703	180500	2740071080	9140	9140	9140	9140	0
49	20240703	180400	2740071080	9140	9140	9140	9140	0
50	20240703	180300	2740071080	9140	9140	9140	9140	0
51	20240703	180200	2740071080	9140	9140	9140	9140	0
52	20240703	180100	2740071080	9140	9140	9140	9140	0
53	20240703	180000	2740071080	9140	9140	9140	9140	0
54	20240703	175900	2740071080	9140	9140	9140	9140	0
55	20240703	175800	2740071080	9140	9140	9140	9140	0
56	20240703	175700	2740071080	9140	9140	9140	9140	0
57	20240703	175600	2740071080	9140	9140	9140	9140	0
58	20240703	175500	2740071080	9140	9140	9140	9140	0
59	20240703	175400	2740071080	9140	9140	9140	9140	0
60	20240703	175300	2740071080	9140	9140	9140	9140	0
61	20240703	175200	2740071080	9140	9140	9140	9140	0
62	20240703	175100	2740071080	9140	9140	9140	9140	5848
63	20240703	175000	2740071080	9140	9140	9140	9140	0
64	20240703	174900	2740071080	9140	9140	9140	9140	0
65	20240703	174800	2740071080	9140	9140	9140	9140	0
66	20240703	174700	2740071080	9140	9140	9140	9140	0
67	20240703	174600	2740071080	9140	9140	9140	9140	0
68	20240703	174500	2740071080	9140	9140	9140	9140	0
69	20240703	174400	2740071080	9140	9140	9140	9140	0
70	20240703	174300	2740071080	9140	9140	9140	9140	0
71	20240703	174200	2740071080	9140	9140	9140	9140	0
72	20240703	174100	2740071080	9140	9140	9140	9140	0
73	20240703	174000	2740071080	9140	9140	9140	9140	0
74	20240703	173900	2740071080	9140	9140	9140	9140	0
75	20240703	173800	2740071080	9140	9140	9140	9140	0
76	20240703	173700	2740071080	9140	9140	9140	9140	0
77	20240703	173600	2740071080	9140	9140	9140	9140	0
78	20240703	173500	2740071080	9140	9140	9140	9140	0
79	20240703	173400	2740071080	9140	9140	9140	9140	0
80	20240703	173300	2740071080	9140	9140	9140	9140	0
81	20240703	173200	2740071080	9140	9140	9140	9140	0
82	20240703	173100	2740071080	9140	9140	9140	9140	0
83	20240703	173000	2740071080	9140	9140	9140	9140	0
84	20240703	172900	2740071080	9140	9140	9140	9140	0
85	20240703	172800	2740071080	9140	9140	9140	9140	0
86	20240703	172700	2740071080	9140	9140	9140	9140	0
87	20240703	172600	2740071080	9140	9140	9140	9140	0
88	20240703	172500	2740071080	9140	9140	9140	9140	0
89	20240703	172400	2740071080	9140	9140	9140	9140	0
90	20240703	172300	2740071080	9140	9140	9140	9140	0
91	20240703	172200	2740071080	9140	9140	9140	9140	0
92	20240703	172100	2740071080	9140	9140	9140	9140	5848
93	20240703	172000	2740071080	9140	9140	9140	9140	0
94	20240703	171900	2740071080	9140	9140	9140	9140	0
95	20240703	171800	2740071080	9140	9140	9140	9140	0
96	20240703	171700	2740071080	9140	9140	9140	9140	0
97	20240703	171600	2740071080	9140	9140	9140	9140	0
98	20240703	171500	2740071080	9140	9140	9140	9140	0
99	20240703	171400	2740071080	9140	9140	9140	9140	0
100	20240703	171300	2740071080	9140	9140	9140	9140	0
101	20240703	171200	2740071080	9140	9140	9140	9140	0
102	20240703	171100	2740071080	9140	9140	9140	9140	0
103	20240703	171000	2740071080	9140	9140	9140	9140	0
104	20240703	170900	2740071080	9140	9140	9140	9140	0
105	20240703	170800	2740071080	9140	9140	9140	9140	0
106	20240703	170700	2740071080	9140	9140	9140	9140	0
107	20240703	170600	2740071080	9140	9140	9140	9140	0
108	20240703	170500	2740071080	9140	9140	9140	9140	0
109	20240703	170400	2740071080	9140	9140	9140	9140	0
110	20240703	170300	2740071080	9140	9140	9140	9140	0
111	20240703	170200	2740071080	9140	9140	9140	9140	0
112	20240703	170100	2740071080	9140	9140	9140	9140	0
113	20240703	170000	2740071080	9140	9140	9140	9140	0
114	20240703	165900	2740071080	9140	9140	9140	9140	0
115	20240703	165800	2740071080	9140	9140	9140	9140	0
116	20240703	165700	2740071080	9140	9140	9140	9140	0
117	20240703	165600	2740071080	9140	9140	9140	9140	0
118	20240703	165500	2740071080	9140	9140	9140	9140	0
119	20240703	165400	2740071080	9140	9140	9140	9140	0
120	20240703	165300	2740071080	9140	9140	9140	9140	0
121	20240703	165200	2740071080	9140	9140	9140	9140	0
122	20240703	165100	2740071080	9140	9140	9140	9140	5848
123	20240703	165000	2740071080	9140	9140	9140	9140	0
124	20240703	164900	2740071080	9140	9140	9140	9140	0
125	20240703	164800	2740071080	9140	9140	9140	9140	0
126	20240703	164700	2740071080	9140	9140	9140	9140	0
127	20240703	164600	2740071080	9140	9140	9140	9140	0
128	20240703	164500	2740071080	9140	9140	9140	9140	0
129	20240703	164400	2740071080	9140	9140	9140	9140	0
130	20240703	164300	2740071080	9140	9140	9140	9140	0
131	20240703	164200	2740071080	9140	9140	9140	9140	0
132	20240703	164100	2740071080	9140	9140	9140	9140	0
133	20240703	164000	2740071080	9140	9140	9140	9140	0
134	20240703	163900	2740071080	9140	9140	9140	9140	0
135	20240703	163800	2740071080	9140	9140	9140	9140	0
136	20240703	163700	2740071080	9140	9140	9140	9140	0
137	20240703	163600	2740071080	9140	9140	9140	9140	0
138	20240703	163500	2740071080	9140	9140	9140	9140	0
139	20240703	163400	2740071080	9140	9140	9140	9140	0
140	20240703	163300	2740071080	9140	9140	9140	9140	0
141	20240703	163200	2740071080	9140	9140	9140	9140	0
142	20240703	163100	2740071080	9140	9140	9140	9140	0
143	20240703	163000	2740071080	9140	9140	9140	9140	0
144	20240703	162900	2740071080	9140	9140	9140	9140	0
145	20240703	162800	2740071080	9140	9140	9140	9140	0
146	20240703	162700	2740071080	9140	9140	9140	9140	0
147	20240703	162600	2740071080	9140	9140	9140	9140	0
148	20240703	162500	2740071080	9140	9140	9140	9140	0
149	20240703	162400	2740071080	9140	9140	9140	9140	0
150	20240703	162300	2740071080	9140	9140	9140	9140	0
151	20240703	162200	2740071080	9140	9140	9140	9140	0
152	20240703	162100	2740071080	9140	9140	9140	9140	5848
153	20240703	162000	2740071080	9140	9140	9140	9140	0
154	20240703	161900	2740071080	9140	9140	9140	9140	0
155	20240703	161800	2740071080	9140	9140	9140	9140	0
156	20240703	161700	2740071080	9140	9140	9140	9140	0
157	20240703	161600	2740071080	9140	9140	9140	9140	0
158	20240703	161500	2740071080	9140	9140	9140	9140	0
159	20240703	161400	2740071080	9140	9140	9140	9140	0
160	20240703	161300	2740071080	9140	9140	9140	9140	0
161	20240703	161200	2740071080	9140	9140	9140	9140	0
162	20240703	161100	2740071080	9140	9140	9140	9140	0
163	20240703	161000	2740071080	9140	9140	9140	9140	0
164	20240703	160900	2740071080	9140	9140	9140	9140	0
165	20240703	160800	2740071080	9140	9140	9140	9140	0
166	20240703	160700	2740071080	9140	9140	9140	9140	0
167	20240703	160600	2740071080	9140	9140	9140	9140	0
168	20240703	160500	2740071080	9140	9140	9140	9140	0
169	20240703	160400	2740071080	9140	9140	9140	9140	0
170	20240703	160300	2740071080	9140	9140	9140	9140	0
171	20240703	160200	2740071080	9140	9140	9140	9140	0
172	20240703	160100	2740071080	9140	9140	9140	9140	0
173	20240703	160000	2740071080	9140	9140	9140	9140	0
174	20240703	155900	2740071080	9140	9140	9140	9140	0
175	20240703	155800	2740071080	9140	9140	9140	9140	0
176	20240703	155700	2740071080	9140	9140	9140	9140	0
177	20240703	155600	2740071080	9140	9140	9140	9140	0
178	20240703	155500	2740071080	9140	9140	9140	9140	0
179	20240703	155400	2740071080	9140	9140	9140	9140	0
180	20240703	155300	2740071080	9140	9140	9140	9140	0
181	20240703	155200	2740071080	9140	9140	9140	9140	0
182	20240703	155100	2740071080	9140	9140	9140	9140	5848
183	20240703	155000	2740071080	9140	9140	9140	9140	0
184	20240703	154900	2740071080	9140	9140	9140	9140	0
185	20240703	154800	2740071080	9140	9140	9140	9140	0
186	20240703	154700	2740071080	9140	9140	9140	9140	0
187	20240703	154600	2740071080	9140	9140	9140	9140	0
188	20240703	154500	2740071080	9140	9140	9140	9140	0
189	20240703	154400	2740071080	9140	9140	9140	9140	0
190	20240703	154300	2740071080	9140	9140	9140	9140	0
191	20240703	154200	2740071080	9140	9140	9140	9140	0
192	20240703	154100	2740071080	9140	9140	9140	9140	0
193	20240703	154000	2740071080	9140	9140	9140	9140	0
194	20240703	153900	2740071080	9140	9140	9140	9140	0
195	20240703	153800	2740071080	9140	9140	9140	9140	0
196	20240703	153700	2740071080	9140	9140	9140	9140	0
197	20240703	153600	2740071080	9140	9140	9140	9140	0
198	20240703	153500	2740071080	9140	9140	9140	9140	0
199	20240703	153400	2740071080	9140	9140	9140	9140	0
200	20240703	153300	2740071080	9140	9140	9140	9140	0
201	20240703	153200	2740071080	9140	9140	9140	9140	0
202	20240703	153100	2740071080	9140	9140	9140	9140	0
203	20240703	153000	2740071080	9140	9140	9140	9140	5848
204	20240703	152900	2686620360	9140	9140	9140	9140	0
205	20240703	152800	2686620360	9140	9140	9140	9140	0
206	20240703	152700	2686620360	9140	9140	9140	9140	0
207	20240703	152600	2686620360	9140	9140	9140	9140	0
208	20240703	152500	2686620360	9140	9140	9140	9140	0
209	20240703	152400	2686620360	9140	9140	9140	9140	0
210	20240703	152300	2686620360	9140	9140	9140	9140	0
211	20240703	152200	2686620360	9140	9140	9140	9140	0
212	20240703	152100	2686620360	9140	9140	9140	9140	0
213	20240703	152000	2686620360	9140	9140	9140	9140	0
214	20240703	151900	2686620360	9140	9160	9160	9140	552
215	20240703	151800	2681570870	9160	9150	9160	9150	844
216	20240703	151700	2673843160	9150	9150	9150	9150	330
217	20240703	151600	2670823660	9160	9150	9160	9150	925
218	20240703	151500	2662357490	9150	9150	9150	9150	109
219	20240703	151400	2661360140	9150	9140	9150	9140	176
220	20240703	151300	2659751490	9130	9140	9140	9130	185
221	20240703	151200	2658060670	9140	9150	9150	9140	2834
222	20240703	151100	2632152850	9150	9150	9150	9150	1001
223	20240703	151000	2622993700	9150	9160	9160	9150	373
224	20240703	150900	2619580680	9150	9150	9160	9150	245
225	20240703	150800	2617338130	9160	9160	9160	9150	322
226	20240703	150700	2614390880	9160	9160	9160	9150	694
227	20240703	150600	2608040030	9160	9160	9160	9160	254
228	20240703	150500	2605713390	9160	9160	9160	9160	49
229	20240703	150400	2605264550	9160	9150	9160	9150	972
230	20240703	150300	2596370690	9150	9150	9150	9150	745
231	20240703	150200	2589553940	9140	9150	9150	9140	1107
232	20240703	150100	2579425290	9150	9150	9150	9140	751
233	20240703	150000	2572561120	9150	9140	9150	9140	520
234	20240703	145900	2567804340	9140	9140	9140	9130	1386
235	20240703	145800	2555140300	9140	9140	9140	9130	1333
236	20240703	145700	2542969640	9140	9140	9140	9140	453
237	20240703	145600	2538829220	9140	9120	9140	9120	1490
238	20240703	145500	2525224920	9130	9140	9140	9130	2028
239	20240703	145400	2506709260	9140	9130	9140	9130	862
240	20240703	145300	2498837180	9130	9150	9150	9130	4311
241	20240703	145200	2459455870	9150	9150	9150	9150	360
242	20240703	145100	2456161870	9150	9150	9150	9150	20
243	20240703	145000	2455978870	9150	9150	9150	9150	1
244	20240703	144900	2455969720	9150	9150	9150	9150	98
245	20240703	144800	2455073020	9150	9150	9150	9150	20
246	20240703	144700	2454890020	9150	9150	9150	9150	524
247	20240703	144600	2450095420	9160	9160	9160	9160	408
248	20240703	144500	2446358140	9160	9160	9160	9160	101
249	20240703	144400	2445432980	9160	9150	9160	9150	342
250	20240703	144300	2442302630	9150	9150	9150	9150	369
251	20240703	144200	2438926280	9150	9150	9160	9150	347
252	20240703	144100	2435750730	9150	9150	9150	9150	1706
253	20240703	144000	2420140830	9150	9150	9150	9150	613
254	20240703	143900	2414531880	9150	9140	9150	9140	379
255	20240703	143800	2411064130	9140	9140	9150	9140	281
256	20240703	143700	2408494280	9150	9140	9150	9140	11
257	20240703	143600	2408393730	9150	9150	9150	9140	1547
258	20240703	143500	2394243680	9160	9160	9160	9160	1
259	20240703	143400	2394234520	9150	9150	9150	9150	100
260	20240703	143300	2393319520	9160	9160	9160	9160	214
261	20240703	143200	2391359280	9160	9160	9160	9160	210
262	20240703	143100	2389435680	9160	9160	9160	9160	14
263	20240703	143000	2389307440	9160	9160	9160	9160	23
264	20240703	142900	2389096760	9160	9160	9160	9160	119
265	20240703	142800	2388006720	9160	9160	9160	9160	22
266	20240703	142700	2387805200	9160	9160	9160	9160	4
267	20240703	142600	2387768560	9150	9150	9150	9150	618
268	20240703	142500	2382113860	9150	9150	9150	9150	40
269	20240703	142400	2381747860	9140	9150	9150	9140	205
270	20240703	142300	2379872310	9150	9170	9170	9150	3234
271	20240703	142200	2350279190	9160	9170	9170	9160	1562
272	20240703	142100	2335971240	9170	9170	9170	9170	236
273	20240703	142000	2333807120	9170	9170	9170	9170	275
274	20240703	141900	2331285370	9170	9170	9170	9170	1745
275	20240703	141800	2315283720	9170	9170	9180	9170	260
276	20240703	141700	2312899020	9180	9180	9180	9170	309
277	20240703	141600	2310064840	9180	9180	9190	9180	632
278	20240703	141500	2304262070	9190	9190	9190	9190	0
279	20240703	141400	2304262070	9190	9190	9190	9190	44
280	20240703	141300	2303857710	9190	9190	9190	9180	727
281	20240703	141200	2297183160	9190	9190	9190	9190	979
282	20240703	141100	2288186150	9200	9200	9200	9190	54
283	20240703	141000	2287689780	9200	9200	9200	9200	370
284	20240703	140900	2284285780	9200	9200	9200	9200	1073
285	20240703	140800	2274414180	9200	9200	9200	9200	110
286	20240703	140700	2273402180	9200	9200	9200	9200	10
287	20240703	140600	2273310180	9210	9210	9210	9210	48
288	20240703	140500	2272868100	9210	9210	9210	9210	1
289	20240703	140400	2272858890	9210	9210	9210	9210	0
290	20240703	140300	2272858890	9210	9210	9210	9210	145
291	20240703	140200	2271523440	9210	9210	9210	9210	148
292	20240703	140100	2270160360	9200	9200	9200	9200	375
293	20240703	140000	2266710360	9200	9200	9200	9200	218
294	20240703	135900	2264704760	9200	9210	9210	9200	144
295	20240703	135800	2263379950	9200	9200	9200	9200	0
296	20240703	135700	2263379950	9200	9200	9200	9200	0
297	20240703	135600	2263379950	9200	9210	9210	9200	537
298	20240703	135500	2258438570	9200	9210	9210	9200	788
299	20240703	135400	2251188960	9210	9220	9220	9210	265
300	20240703	135300	2248748250	9210	9210	9210	9210	14
301	20240703	135200	2248619310	9200	9200	9200	9200	0
302	20240703	135100	2248619310	9200	9200	9200	9200	490
303	20240703	135000	2244111310	9200	9230	9230	9200	223
304	20240703	134900	2242053050	9190	9220	9220	9190	310
305	20240703	134800	2239197580	9220	9220	9230	9220	3626
306	20240703	134700	2205764500	9220	9220	9220	9200	522
307	20240703	134600	2200952960	9210	9200	9210	9200	614
308	20240703	134500	2195298950	9190	9200	9200	9190	6
309	20240703	134400	2195243760	9170	9170	9170	9170	0
310	20240703	134300	2195243760	9170	9170	9170	9170	0
311	20240703	134200	2195243760	9170	9180	9180	9170	50
312	20240703	134100	2194785150	9180	9200	9210	9180	2758
313	20240703	134000	2169452000	9200	9200	9200	9190	301
314	20240703	133900	2166683120	9190	9190	9190	9190	12
315	20240703	133800	2166572840	9190	9190	9190	9190	168
316	20240703	133700	2165028920	9190	9190	9190	9190	54
317	20240703	133600	2164532660	9200	9200	9200	9200	0
318	20240703	133500	2164532660	9200	9200	9200	9200	2
319	20240703	133400	2164514260	9180	9190	9190	9180	780
320	20240703	133300	2157348060	9190	9190	9190	9190	4
321	20240703	133200	2157311300	9180	9180	9180	9180	183
322	20240703	133100	2155631360	9180	9180	9180	9180	581
323	20240703	133000	2150297780	9180	9190	9190	9180	343
324	20240703	132900	2147145660	9190	9200	9200	9190	114
325	20240703	132800	2146097990	9200	9200	9200	9200	177
326	20240703	132700	2144469590	9200	9200	9200	9200	18
327	20240703	132600	2144303990	9220	9180	9220	9180	1351
328	20240703	132500	2131901770	9180	9190	9190	9180	497
329	20240703	132400	2127337340	9190	9190	9190	9190	1
330	20240703	132300	2127328150	9190	9190	9190	9190	1
331	20240703	132200	2127318960	9180	9180	9180	9180	220
332	20240703	132100	2125299360	9190	9190	9190	9190	201
333	20240703	132000	2123452170	9190	9190	9220	9190	55
334	20240703	131900	2122946570	9220	9200	9220	9190	131
335	20240703	131800	2121741740	9220	9200	9220	9200	119
336	20240703	131700	2120646580	9210	9210	9210	9210	1
337	20240703	131600	2120637370	9190	9190	9190	9190	5
338	20240703	131500	2120591420	9190	9190	9190	9190	239
339	20240703	131400	2118395010	9200	9200	9200	9200	210
340	20240703	131300	2116463010	9210	9210	9210	9210	33
341	20240703	131200	2116159080	9210	9210	9210	9210	0
342	20240703	131100	2116159080	9210	9210	9210	9210	117
343	20240703	131000	2115081510	9220	9220	9220	9220	5
344	20240703	130900	2115035410	9210	9210	9210	9210	85
345	20240703	130800	2114252560	9210	9210	9210	9210	263
346	20240703	130700	2111830330	9210	9210	9210	9210	52
347	20240703	130600	2111351410	9190	9190	9190	9190	332
348	20240703	130500	2108300330	9190	9190	9190	9190	16
349	20240703	130400	2108153290	9190	9170	9190	9170	345
350	20240703	130300	2104987740	9170	9170	9170	9170	0
351	20240703	130200	2104987740	9170	9170	9170	9170	5
352	20240703	130100	2104941890	9180	9180	9180	9180	210
353	20240703	130000	2103014090	9180	9180	9180	9180	51
354	20240703	125900	2102545910	9210	9200	9210	9190	523
355	20240703	125800	2097734220	9190	9190	9190	9190	15
356	20240703	125700	2097596370	9190	9190	9190	9190	550
357	20240703	125600	2092541870	9190	9180	9190	9180	109
358	20240703	125500	2091541050	9180	9180	9180	9180	25
359	20240703	125400	2091311550	9180	9180	9180	9180	366
360	20240703	125300	2087951670	9170	9170	9170	9170	500
361	20240703	125200	2083366670	9160	9160	9160	9160	307
362	20240703	125100	2080554550	9150	9150	9160	9150	20
363	20240703	125000	2080371470	9150	9160	9160	9150	647
364	20240703	124900	2074451240	9160	9150	9160	9150	1288
365	20240703	124800	2062659860	9160	9150	9160	9150	125
366	20240703	124700	2061515860	9160	9160	9160	9150	454
367	20240703	124600	2057361050	9160	9160	9160	9160	41
368	20240703	124500	2056985490	9160	9150	9160	9150	493
369	20240703	124400	2052470080	9160	9160	9160	9160	5
370	20240703	124300	2052424280	9150	9160	9160	9150	1221
371	20240703	124200	2041247850	9160	9160	9160	9160	250
372	20240703	124100	2038957850	9160	9160	9160	9160	202
373	20240703	124000	2037107530	9170	9170	9170	9170	1
374	20240703	123900	2037098360	9170	9180	9180	9170	3
375	20240703	123800	2037070840	9180	9180	9180	9180	1
376	20240703	123700	2037061660	9170	9180	9180	9170	58
377	20240703	123600	2036529270	9180	9170	9180	9140	4003
378	20240703	123500	1999870740	9170	9170	9170	9170	367
379	20240703	123400	1996505350	9170	9170	9170	9170	31
380	20240703	123300	1996221080	9170	9180	9180	9170	319
381	20240703	123200	1993293850	9160	9170	9180	9160	162
382	20240703	123100	1991809180	9150	9150	9150	9150	300
383	20240703	123000	1989064180	9150	9160	9160	9150	215
384	20240703	122900	1987095930	9150	9160	9160	9150	610
385	20240703	122800	1981512840	9150	9160	9160	9150	205
386	20240703	122700	1979637040	9150	9180	9180	9150	128
387	20240703	122600	1978465810	9160	9150	9160	9150	2006
388	20240703	122500	1960095850	9160	9170	9170	9150	4156
389	20240703	122400	1922023700	9170	9170	9170	9170	10
390	20240703	122300	1921932000	9170	9170	9170	9160	352
391	20240703	122200	1918707630	9170	9190	9190	9170	23
392	20240703	122100	1918496700	9190	9190	9190	9190	80
393	20240703	122000	1917761500	9190	9190	9190	9190	0
394	20240703	121900	1917761500	9190	9190	9190	9190	1
395	20240703	121800	1917752310	9190	9180	9190	9180	129
396	20240703	121700	1916567800	9180	9180	9180	9180	105
397	20240703	121600	1915603900	9180	9180	9180	9180	0
398	20240703	121500	1915603900	9180	9160	9180	9160	1300
399	20240703	121400	1903693900	9160	9170	9170	9160	1100
400	20240703	121300	1893611570	9180	9190	9190	9180	432
401	20240703	121200	1889643090	9190	9190	9190	9190	0
402	20240703	121100	1889643090	9190	9190	9190	9190	108
403	20240703	121000	1888650570	9190	9190	9190	9190	0
404	20240703	120900	1888650570	9190	9190	9190	9190	22
405	20240703	120800	1888448390	9190	9190	9190	9190	403
406	20240703	120700	1884744820	9190	9180	9190	9180	571
407	20240703	120600	1879499960	9190	9190	9190	9190	245
408	20240703	120500	1877248410	9180	9180	9180	9170	142
409	20240703	120400	1875944930	9170	9190	9190	9170	402
410	20240703	120300	1872256550	9190	9180	9190	9180	428
411	20240703	120200	1868327330	9180	9180	9180	9180	202
412	20240703	120100	1866472970	9180	9180	9180	9180	177
413	20240703	120000	1864848110	9180	9200	9210	9170	315
414	20240703	115900	1861954840	9200	9200	9200	9200	67
415	20240703	115800	1861338440	9200	9170	9200	9170	268
416	20240703	115700	1858879450	9170	9180	9190	9170	289
417	20240703	115600	1856229120	9180	9170	9180	9160	2762
418	20240703	115500	1830913980	9180	9160	9180	9160	310
419	20240703	115400	1828068200	9170	9170	9170	9170	26
420	20240703	115300	1827829780	9180	9180	9180	9180	7
421	20240703	115200	1827765520	9180	9170	9180	9170	100
422	20240703	115100	1826848240	9170	9170	9170	9170	62
423	20240703	115000	1826279700	9180	9180	9180	9180	114
424	20240703	114900	1825233180	9180	9160	9180	9160	127
425	20240703	114800	1824069840	9170	9170	9170	9170	2
426	20240703	114700	1824051500	9170	9160	9170	9160	630
427	20240703	114600	1818274660	9160	9160	9160	9150	175
428	20240703	114500	1816673180	9150	9150	9150	9150	178
429	20240703	114400	1815044480	9170	9170	9170	9170	1
430	20240703	114300	1815035310	9170	9160	9170	9160	76
431	20240703	114200	1814338950	9170	9170	9170	9170	1
432	20240703	114100	1814329780	9200	9210	9210	9200	32
433	20240703	114000	1814035230	9200	9210	9210	9200	51
434	20240703	113900	1813566020	9210	9210	9210	9210	0
435	20240703	113800	1813566020	9210	9160	9210	9150	87
436	20240703	113700	1812769740	9210	9210	9210	9210	3
437	20240703	113600	1812742110	9150	9150	9150	9150	0
438	20240703	113500	1812742110	9150	9170	9170	9150	2525
439	20240703	113400	1789628580	9170	9190	9190	9170	912
440	20240703	113300	1781265520	9170	9170	9170	9170	0
441	20240703	113200	1781265520	9170	9190	9220	9170	1399
442	20240703	113100	1768429650	9190	9180	9190	9180	500
443	20240703	113000	1763836650	9190	9190	9190	9180	59
444	20240703	112900	1763294550	9190	9190	9190	9190	52
445	20240703	112800	1762816670	9190	9210	9210	9190	257
446	20240703	112700	1760452680	9210	9190	9210	9190	22
447	20240703	112600	1760250100	9190	9190	9190	9190	223
448	20240703	112500	1758200730	9210	9210	9210	9210	101
449	20240703	112400	1757270520	9200	9200	9200	9200	136
450	20240703	112300	1756019320	9200	9190	9200	9190	220
451	20240703	112200	1753997500	9200	9200	9200	9200	0
452	20240703	112100	1753997500	9200	9180	9200	9180	466
453	20240703	112000	1749719600	9180	9180	9180	9180	1794
454	20240703	111900	1733250680	9180	9180	9180	9180	10
455	20240703	111800	1733158880	9170	9180	9180	9170	299
456	20240703	111700	1730415040	9200	9200	9200	9200	213
457	20240703	111600	1728455440	9180	9180	9180	9180	0
458	20240703	111500	1728455440	9180	9200	9200	9180	387
459	20240703	111400	1724901540	9210	9210	9220	9200	691
460	20240703	111300	1718542320	9200	9180	9200	9180	12556
461	20240703	111200	1603158420	9180	9170	9180	9170	602
462	20240703	111100	1597633690	9150	9160	9160	9150	500
463	20240703	111000	1593057400	9150	9130	9180	9130	32
464	20240703	110900	1592764670	9140	9140	9140	9140	2097
465	20240703	110800	1573598090	9170	9140	9180	9140	283
466	20240703	110700	1571010520	9150	9150	9150	9150	3064
467	20240703	110600	1542974920	9150	9150	9150	9150	764
468	20240703	110500	1535984320	9150	9180	9180	9150	133
469	20240703	110400	1534766610	9180	9150	9180	9140	2161
470	20240703	110300	1515006210	9160	9180	9180	9160	170
471	20240703	110200	1513448990	9150	9180	9180	9150	887
472	20240703	110100	1505331440	9180	9160	9180	9150	4191
473	20240703	110000	1466981810	9160	9160	9160	9160	1550
474	20240703	105900	1452783810	9160	9180	9180	9160	637
475	20240703	105800	1446947740	9190	9170	9190	9160	170
476	20240703	105700	1445389830	9190	9190	9190	9190	0
477	20240703	105600	1445389830	9190	9170	9190	9170	855
478	20240703	105500	1437545480	9170	9180	9180	9170	1728
479	20240703	105400	1421696980	9180	9180	9180	9180	776
480	20240703	105300	1414573300	9180	9180	9180	9180	447
481	20240703	105200	1410469840	9180	9180	9180	9180	860
482	20240703	105100	1402575040	9180	9180	9180	9180	292
483	20240703	105000	1399894480	9180	9190	9200	9180	1083
484	20240703	104900	1389941950	9190	9200	9200	9190	2375
485	20240703	104800	1368099370	9210	9200	9210	9200	177
486	20240703	104700	1366470550	9200	9200	9200	9200	0
487	20240703	104600	1366470550	9200	9200	9200	9200	0
488	20240703	104500	1366470550	9200	9210	9210	9200	149
489	20240703	104400	1365099740	9200	9200	9220	9200	14
490	20240703	104300	1364970920	9260	9230	9260	9200	204
491	20240703	104200	1363093500	9200	9210	9210	9200	451
492	20240703	104100	1358941130	9220	9230	9230	9220	1670
493	20240703	104000	1343543690	9220	9220	9220	9220	47
494	20240703	103900	1343110350	9220	9260	9260	9220	201
495	20240703	103800	1341257090	9210	9230	9230	9210	801
496	20240703	103700	1333868160	9230	9220	9270	9220	1097
497	20240703	103600	1323725820	9220	9270	9270	9220	645
498	20240703	103500	1317775470	9270	9270	9270	9270	52
499	20240703	103400	1317293430	9270	9270	9270	9270	1111
500	20240703	103300	1306994460	9280	9280	9280	9280	240
501	20240703	103200	1304767260	9270	9260	9270	9260	347
502	20240703	103100	1301550880	9260	9220	9260	9220	5014
503	20240703	103000	1255233260	9210	9210	9210	9210	202
504	20240703	102900	1253372840	9210	9200	9210	9200	2316
505	20240703	102800	1232047980	9200	9210	9210	9200	570
506	20240703	102700	1226802480	9210	9210	9210	9200	448
507	20240703	102600	1222676900	9210	9200	9210	9200	1675
508	20240703	102500	1207265700	9190	9190	9190	9190	317
509	20240703	102400	1204352470	9200	9180	9200	9180	3
510	20240703	102300	1204324910	9180	9200	9200	9180	126
511	20240703	102200	1203167950	9190	9190	9190	9190	5
512	20240703	102100	1203122000	9200	9170	9200	9170	1771
513	20240703	102000	1186851900	9170	9180	9190	9170	3835
514	20240703	101900	1151651910	9190	9200	9200	9190	1004
515	20240703	101800	1142425140	9200	9210	9210	9200	46
516	20240703	101700	1142001500	9210	9210	9210	9210	51
517	20240703	101600	1141531790	9210	9190	9210	9190	59
518	20240703	101500	1140988980	9190	9210	9210	9190	124
519	20240703	101400	1139848520	9210	9210	9210	9210	106
520	20240703	101300	1138872260	9190	9190	9200	9190	326
521	20240703	101200	1135875280	9190	9210	9210	9190	507
522	20240703	101100	1131215810	9190	9200	9200	9190	162
523	20240703	101000	1129726990	9200	9200	9210	9200	1205
524	20240703	100900	1118640490	9210	9210	9220	9200	234
525	20240703	100800	1116486040	9220	9220	9220	9220	300
526	20240703	100700	1113720040	9220	9220	9220	9220	0
527	20240703	100600	1113720040	9220	9220	9220	9190	1055
528	20240703	100500	1104022940	9220	9200	9220	9200	386
529	20240703	100400	1100466840	9190	9180	9190	9180	465
530	20240703	100300	1096197620	9180	9170	9180	9170	706
531	20240703	100200	1089722480	9170	9170	9170	9170	1600
532	20240703	100100	1075050480	9180	9180	9180	9180	307
533	20240703	100000	1072232220	9190	9180	9190	9180	281
534	20240703	095900	1069652520	9180	9190	9190	9180	312
535	20240703	095800	1066787150	9190	9190	9190	9190	64
536	20240703	095700	1066198990	9200	9180	9200	9180	407
537	20240703	095600	1062459540	9180	9180	9190	9180	1492
538	20240703	095500	1048752980	9190	9190	9190	9180	502
539	20240703	095400	1044140220	9180	9190	9190	9180	586
540	20240703	095300	1038759200	9190	9210	9210	9190	177
541	20240703	095200	1037130930	9200	9190	9200	9180	1017
542	20240703	095100	1027787850	9190	9180	9190	9180	202
543	20240703	095000	1025931760	9180	9180	9180	9160	943
544	20240703	094900	1017288530	9190	9190	9190	9190	125
545	20240703	094800	1016139780	9250	9200	9250	9180	1350
546	20240703	094700	1003708570	9230	9200	9230	9200	693
547	20240703	094600	997321750	9200	9200	9210	9190	2495
548	20240703	094500	974379710	9240	9200	9240	9200	101
549	20240703	094400	973450470	9200	9200	9210	9200	750
550	20240703	094300	966547740	9200	9240	9260	9170	3582
551	20240703	094200	933541840	9240	9240	9240	9240	377
552	20240703	094100	930058360	9240	9250	9250	9240	53
553	20240703	094000	929568440	9250	9250	9250	9250	611
554	20240703	093900	923916690	9250	9240	9250	9200	472
555	20240703	093800	919563220	9240	9210	9240	9190	1041
556	20240703	093700	909971720	9200	9190	9200	9190	114
557	20240703	093600	908923400	9190	9200	9200	9160	3254
558	20240703	093500	879077310	9190	9210	9210	9190	2549
559	20240703	093400	855627360	9200	9220	9230	9200	1227
560	20240703	093300	844328710	9220	9220	9220	9210	416
561	20240703	093200	840493300	9220	9210	9220	9210	399
562	20240703	093100	836818260	9220	9230	9230	9220	338
563	20240703	093000	833701780	9220	9230	9230	9220	344
564	20240703	092900	830530060	9230	9230	9230	9230	305
565	20240703	092800	827714910	9220	9230	9230	9220	1147
566	20240703	092700	817139360	9230	9240	9240	9220	313
567	20240703	092600	814251810	9230	9240	9250	9220	884
568	20240703	092500	806090030	9250	9240	9250	9240	6
569	20240703	092400	806034540	9250	9220	9250	9210	11
570	20240703	092300	805933180	9210	9240	9250	9210	1070
571	20240703	092200	796060450	9240	9220	9250	9200	4674
572	20240703	092100	752932780	9200	9210	9230	9200	407
573	20240703	092000	749181220	9200	9200	9230	9200	1102
574	20240703	091900	739038250	9200	9170	9200	9170	4801
575	20240703	091800	694961720	9160	9150	9170	9150	2475
576	20240703	091700	672298630	9170	9160	9190	9140	1441
577	20240703	091600	659094860	9150	9130	9170	9130	928
578	20240703	091500	650594320	9170	9130	9170	9110	2400
579	20240703	091400	628668580	9130	9140	9140	9120	220
580	20240703	091300	626658000	9100	9140	9150	9100	10973
581	20240703	091200	526612090	9130	9150	9170	9130	2722
582	20240703	091100	501723740	9150	9170	9170	9150	1462
583	20240703	091000	488344340	9160	9160	9160	9140	1149
584	20240703	090900	477827310	9160	9130	9160	9110	3531
585	20240703	090800	445611570	9120	9170	9170	9100	10901
586	20240703	090700	346015630	9170	9220	9220	9160	1865
587	20240703	090600	328872350	9200	9250	9260	9200	7039
588	20240703	090500	263965560	9250	9300	9300	9230	5103
589	20240703	090400	216804490	9270	9260	9300	9250	1628
590	20240703	090300	201720820	9240	9250	9300	9230	2075
591	20240703	090200	182529020	9230	9320	9340	9230	5162
592	20240703	090100	134609550	9320	9370	9410	9290	7079
593	20240703	090000	68650550	9370	9390	9480	9370	7235