KissMeData/053160/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193800	1662770670	9130	9130	9130	9130	343
3	20240712	193700	1662770670	9130	9130	9130	9130	0
4	20240712	193600	1662770670	9130	9130	9130	9130	0
5	20240712	193500	1662770670	9130	9130	9130	9130	0
6	20240712	193400	1662770670	9130	9130	9130	9130	0
7	20240712	193300	1662770670	9130	9130	9130	9130	0
8	20240712	193200	1662770670	9130	9130	9130	9130	0
9	20240712	193100	1662770670	9130	9130	9130	9130	0
10	20240712	193000	1662770670	9130	9130	9130	9130	0
11	20240712	192900	1662770670	9130	9130	9130	9130	0
12	20240712	192800	1662770670	9130	9130	9130	9130	0
13	20240712	192700	1662770670	9130	9130	9130	9130	0
14	20240712	192600	1662770670	9130	9130	9130	9130	0
15	20240712	192500	1662770670	9130	9130	9130	9130	0
16	20240712	192400	1662770670	9130	9130	9130	9130	0
17	20240712	192300	1662770670	9130	9130	9130	9130	0
18	20240712	192200	1662770670	9130	9130	9130	9130	0
19	20240712	192100	1662770670	9130	9130	9130	9130	0
20	20240712	192000	1662770670	9130	9130	9130	9130	0
21	20240712	191900	1662770670	9130	9130	9130	9130	0
22	20240712	191800	1662770670	9130	9130	9130	9130	0
23	20240712	191700	1662770670	9130	9130	9130	9130	0
24	20240712	191600	1662770670	9130	9130	9130	9130	0
25	20240712	191500	1662770670	9130	9130	9130	9130	0
26	20240712	191400	1662770670	9130	9130	9130	9130	0
27	20240712	191300	1662770670	9130	9130	9130	9130	0
28	20240712	191200	1662770670	9130	9130	9130	9130	0
29	20240712	191100	1662770670	9130	9130	9130	9130	0
30	20240712	191000	1662770670	9130	9130	9130	9130	0
31	20240712	190900	1662770670	9130	9130	9130	9130	0
32	20240712	190800	1662770670	9130	9130	9130	9130	343
33	20240712	190700	1662770670	9130	9130	9130	9130	0
34	20240712	190600	1662770670	9130	9130	9130	9130	0
35	20240712	190500	1662770670	9130	9130	9130	9130	0
36	20240712	190400	1662770670	9130	9130	9130	9130	0
37	20240712	190300	1662770670	9130	9130	9130	9130	0
38	20240712	190200	1662770670	9130	9130	9130	9130	0
39	20240712	190100	1662770670	9130	9130	9130	9130	0
40	20240712	190000	1662770670	9130	9130	9130	9130	0
41	20240712	185900	1662770670	9130	9130	9130	9130	0
42	20240712	185800	1662770670	9130	9130	9130	9130	0
43	20240712	185700	1662770670	9130	9130	9130	9130	0
44	20240712	185600	1662770670	9130	9130	9130	9130	0
45	20240712	185500	1662770670	9130	9130	9130	9130	0
46	20240712	185400	1662770670	9130	9130	9130	9130	0
47	20240712	185300	1662770670	9130	9130	9130	9130	0
48	20240712	185200	1662770670	9130	9130	9130	9130	0
49	20240712	185100	1662770670	9130	9130	9130	9130	0
50	20240712	185000	1662770670	9130	9130	9130	9130	0
51	20240712	184900	1662770670	9130	9130	9130	9130	0
52	20240712	184800	1662770670	9130	9130	9130	9130	0
53	20240712	184700	1662770670	9130	9130	9130	9130	0
54	20240712	184600	1662770670	9130	9130	9130	9130	0
55	20240712	184500	1662770670	9130	9130	9130	9130	0
56	20240712	184400	1662770670	9130	9130	9130	9130	0
57	20240712	184300	1662770670	9130	9130	9130	9130	0
58	20240712	184200	1662770670	9130	9130	9130	9130	0
59	20240712	184100	1662770670	9130	9130	9130	9130	0
60	20240712	184000	1662770670	9130	9130	9130	9130	0
61	20240712	183900	1662770670	9130	9130	9130	9130	0
62	20240712	183800	1662770670	9130	9130	9130	9130	343
63	20240712	183700	1662770670	9130	9130	9130	9130	0
64	20240712	183600	1662770670	9130	9130	9130	9130	0
65	20240712	183500	1662770670	9130	9130	9130	9130	0
66	20240712	183400	1662770670	9130	9130	9130	9130	0
67	20240712	183300	1662770670	9130	9130	9130	9130	0
68	20240712	183200	1662770670	9130	9130	9130	9130	0
69	20240712	183100	1662770670	9130	9130	9130	9130	0
70	20240712	183000	1662770670	9130	9130	9130	9130	0
71	20240712	182900	1662770670	9130	9130	9130	9130	0
72	20240712	182800	1662770670	9130	9130	9130	9130	0
73	20240712	182700	1662770670	9130	9130	9130	9130	0
74	20240712	182600	1662770670	9130	9130	9130	9130	0
75	20240712	182500	1662770670	9130	9130	9130	9130	0
76	20240712	182400	1662770670	9130	9130	9130	9130	0
77	20240712	182300	1662770670	9130	9130	9130	9130	0
78	20240712	182200	1662770670	9130	9130	9130	9130	0
79	20240712	182100	1662770670	9130	9130	9130	9130	0
80	20240712	182000	1662770670	9130	9130	9130	9130	0
81	20240712	181900	1662770670	9130	9130	9130	9130	0
82	20240712	181800	1662770670	9130	9130	9130	9130	0
83	20240712	181700	1662770670	9130	9130	9130	9130	0
84	20240712	181600	1662770670	9130	9130	9130	9130	0
85	20240712	181500	1662770670	9130	9130	9130	9130	0
86	20240712	181400	1662770670	9130	9130	9130	9130	0
87	20240712	181300	1662770670	9130	9130	9130	9130	0
88	20240712	181200	1662770670	9130	9130	9130	9130	0
89	20240712	181100	1662770670	9130	9130	9130	9130	0
90	20240712	181000	1662770670	9130	9130	9130	9130	0
91	20240712	180900	1662770670	9130	9130	9130	9130	0
92	20240712	180800	1662770670	9130	9130	9130	9130	343
93	20240712	180700	1662770670	9130	9130	9130	9130	0
94	20240712	180600	1662770670	9130	9130	9130	9130	0
95	20240712	180500	1662770670	9130	9130	9130	9130	0
96	20240712	180400	1662770670	9130	9130	9130	9130	0
97	20240712	180300	1662770670	9130	9130	9130	9130	0
98	20240712	180200	1662770670	9130	9130	9130	9130	0
99	20240712	180100	1662770670	9130	9130	9130	9130	0
100	20240712	180000	1662770670	9130	9130	9130	9130	0
101	20240712	175900	1662770670	9130	9130	9130	9130	0
102	20240712	175800	1662770670	9130	9130	9130	9130	0
103	20240712	175700	1662770670	9130	9130	9130	9130	0
104	20240712	175600	1662770670	9130	9130	9130	9130	0
105	20240712	175500	1662770670	9130	9130	9130	9130	0
106	20240712	175400	1662770670	9130	9130	9130	9130	0
107	20240712	175300	1662770670	9130	9130	9130	9130	0
108	20240712	175200	1662770670	9130	9130	9130	9130	0
109	20240712	175100	1662770670	9130	9130	9130	9130	0
110	20240712	175000	1662770670	9130	9130	9130	9130	0
111	20240712	174900	1662770670	9130	9130	9130	9130	0
112	20240712	174800	1662770670	9130	9130	9130	9130	0
113	20240712	174700	1662770670	9130	9130	9130	9130	0
114	20240712	174600	1662770670	9130	9130	9130	9130	0
115	20240712	174500	1662770670	9130	9130	9130	9130	0
116	20240712	174400	1662770670	9130	9130	9130	9130	0
117	20240712	174300	1662770670	9130	9130	9130	9130	0
118	20240712	174200	1662770670	9130	9130	9130	9130	0
119	20240712	174100	1662770670	9130	9130	9130	9130	0
120	20240712	174000	1662770670	9130	9130	9130	9130	0
121	20240712	173900	1662770670	9130	9130	9130	9130	0
122	20240712	173800	1662770670	9130	9130	9130	9130	343
123	20240712	173700	1662770670	9130	9130	9130	9130	0
124	20240712	173600	1662770670	9130	9130	9130	9130	0
125	20240712	173500	1662770670	9130	9130	9130	9130	0
126	20240712	173400	1662770670	9130	9130	9130	9130	0
127	20240712	173300	1662770670	9130	9130	9130	9130	0
128	20240712	173200	1662770670	9130	9130	9130	9130	0
129	20240712	173100	1662770670	9130	9130	9130	9130	0
130	20240712	173000	1662770670	9130	9130	9130	9130	0
131	20240712	172900	1662770670	9130	9130	9130	9130	0
132	20240712	172800	1662770670	9130	9130	9130	9130	0
133	20240712	172700	1662770670	9130	9130	9130	9130	0
134	20240712	172600	1662770670	9130	9130	9130	9130	0
135	20240712	172500	1662770670	9130	9130	9130	9130	0
136	20240712	172400	1662770670	9130	9130	9130	9130	0
137	20240712	172300	1662770670	9130	9130	9130	9130	0
138	20240712	172200	1662770670	9130	9130	9130	9130	0
139	20240712	172100	1662770670	9130	9130	9130	9130	0
140	20240712	172000	1662770670	9130	9130	9130	9130	0
141	20240712	171900	1662770670	9130	9130	9130	9130	0
142	20240712	171800	1662770670	9130	9130	9130	9130	0
143	20240712	171700	1662770670	9130	9130	9130	9130	0
144	20240712	171600	1662770670	9130	9130	9130	9130	0
145	20240712	171500	1662770670	9130	9130	9130	9130	0
146	20240712	171400	1662770670	9130	9130	9130	9130	0
147	20240712	171300	1662770670	9130	9130	9130	9130	0
148	20240712	171200	1662770670	9130	9130	9130	9130	0
149	20240712	171100	1662770670	9130	9130	9130	9130	0
150	20240712	171000	1662770670	9130	9130	9130	9130	0
151	20240712	170900	1662770670	9130	9130	9130	9130	0
152	20240712	170800	1662770670	9130	9130	9130	9130	343
153	20240712	170700	1662770670	9130	9130	9130	9130	0
154	20240712	170600	1662770670	9130	9130	9130	9130	0
155	20240712	170500	1662770670	9130	9130	9130	9130	0
156	20240712	170400	1662770670	9130	9130	9130	9130	0
157	20240712	170300	1662770670	9130	9130	9130	9130	0
158	20240712	170200	1662770670	9130	9130	9130	9130	0
159	20240712	170100	1662770670	9130	9130	9130	9130	0
160	20240712	170000	1662770670	9130	9130	9130	9130	0
161	20240712	165900	1662770670	9130	9130	9130	9130	0
162	20240712	165800	1662770670	9130	9130	9130	9130	0
163	20240712	165700	1662770670	9130	9130	9130	9130	0
164	20240712	165600	1662770670	9130	9130	9130	9130	0
165	20240712	165500	1662770670	9130	9130	9130	9130	0
166	20240712	165400	1662770670	9130	9130	9130	9130	0
167	20240712	165300	1662770670	9130	9130	9130	9130	0
168	20240712	165200	1662770670	9130	9130	9130	9130	0
169	20240712	165100	1662770670	9130	9130	9130	9130	0
170	20240712	165000	1662770670	9130	9130	9130	9130	0
171	20240712	164900	1662770670	9130	9130	9130	9130	0
172	20240712	164800	1662770670	9130	9130	9130	9130	0
173	20240712	164700	1662770670	9130	9130	9130	9130	0
174	20240712	164600	1662770670	9130	9130	9130	9130	0
175	20240712	164500	1662770670	9130	9130	9130	9130	0
176	20240712	164400	1662770670	9130	9130	9130	9130	0
177	20240712	164300	1662770670	9130	9130	9130	9130	0
178	20240712	164200	1662770670	9130	9130	9130	9130	0
179	20240712	164100	1662770670	9130	9130	9130	9130	0
180	20240712	164000	1662770670	9130	9130	9130	9130	0
181	20240712	163900	1662770670	9130	9130	9130	9130	0
182	20240712	163800	1662770670	9130	9130	9130	9130	343
183	20240712	163700	1662770670	9130	9130	9130	9130	0
184	20240712	163600	1662770670	9130	9130	9130	9130	0
185	20240712	163500	1662770670	9130	9130	9130	9130	0
186	20240712	163400	1662770670	9130	9130	9130	9130	0
187	20240712	163300	1662770670	9130	9130	9130	9130	0
188	20240712	163200	1662770670	9130	9130	9130	9130	0
189	20240712	163100	1662770670	9130	9130	9130	9130	0
190	20240712	163000	1662770670	9130	9130	9130	9130	0
191	20240712	162900	1662770670	9130	9130	9130	9130	0
192	20240712	162800	1662770670	9130	9130	9130	9130	0
193	20240712	162700	1662770670	9130	9130	9130	9130	0
194	20240712	162600	1662770670	9130	9130	9130	9130	0
195	20240712	162500	1662770670	9130	9130	9130	9130	0
196	20240712	162400	1662770670	9130	9130	9130	9130	0
197	20240712	162300	1662770670	9130	9130	9130	9130	0
198	20240712	162200	1662770670	9130	9130	9130	9130	0
199	20240712	162100	1662770670	9130	9130	9130	9130	0
200	20240712	162000	1662770670	9130	9130	9130	9130	0
201	20240712	161900	1662770670	9130	9130	9130	9130	0
202	20240712	161800	1662770670	9130	9130	9130	9130	0
203	20240712	161700	1662770670	9130	9130	9130	9130	0
204	20240712	161600	1662770670	9130	9130	9130	9130	0
205	20240712	161500	1662770670	9130	9130	9130	9130	0
206	20240712	161400	1662770670	9130	9130	9130	9130	0
207	20240712	161300	1662770670	9130	9130	9130	9130	0
208	20240712	161200	1662770670	9130	9130	9130	9130	0
209	20240712	161100	1662770670	9130	9130	9130	9130	0
210	20240712	161000	1662770670	9130	9130	9130	9130	0
211	20240712	160900	1662770670	9130	9130	9130	9130	0
212	20240712	160800	1662770670	9130	9130	9130	9130	343
213	20240712	160700	1662770670	9130	9130	9130	9130	0
214	20240712	160600	1662770670	9130	9130	9130	9130	0
215	20240712	160500	1662770670	9130	9130	9130	9130	0
216	20240712	160400	1662770670	9130	9130	9130	9130	0
217	20240712	160300	1662770670	9130	9130	9130	9130	0
218	20240712	160200	1662770670	9130	9130	9130	9130	0
219	20240712	160100	1662770670	9130	9130	9130	9130	0
220	20240712	160000	1662770670	9130	9130	9130	9130	0
221	20240712	155900	1662770670	9130	9130	9130	9130	0
222	20240712	155800	1662770670	9130	9130	9130	9130	0
223	20240712	155700	1662770670	9130	9130	9130	9130	0
224	20240712	155600	1662770670	9130	9130	9130	9130	0
225	20240712	155500	1662770670	9130	9130	9130	9130	0
226	20240712	155400	1662770670	9130	9130	9130	9130	0
227	20240712	155300	1662770670	9130	9130	9130	9130	0
228	20240712	155200	1662770670	9130	9130	9130	9130	0
229	20240712	155100	1662770670	9130	9130	9130	9130	0
230	20240712	155000	1662770670	9130	9130	9130	9130	0
231	20240712	154900	1662770670	9130	9130	9130	9130	0
232	20240712	154800	1662770670	9130	9130	9130	9130	0
233	20240712	154700	1662770670	9130	9130	9130	9130	0
234	20240712	154600	1662770670	9130	9130	9130	9130	0
235	20240712	154500	1662770670	9130	9130	9130	9130	0
236	20240712	154400	1662770670	9130	9130	9130	9130	0
237	20240712	154300	1662770670	9130	9130	9130	9130	0
238	20240712	154200	1662770670	9130	9130	9130	9130	0
239	20240712	154100	1662770670	9130	9130	9130	9130	0
240	20240712	154000	1662770670	9130	9130	9130	9130	0
241	20240712	153900	1662770670	9130	9130	9130	9130	0
242	20240712	153800	1662770670	9130	9130	9130	9130	343
243	20240712	153700	1662770670	9130	9130	9130	9130	0
244	20240712	153600	1662770670	9130	9130	9130	9130	0
245	20240712	153500	1662770670	9130	9130	9130	9130	0
246	20240712	153400	1662770670	9130	9130	9130	9130	0
247	20240712	153300	1662770670	9130	9130	9130	9130	0
248	20240712	153200	1662770670	9130	9130	9130	9130	0
249	20240712	153100	1662770670	9130	9130	9130	9130	0
250	20240712	153000	1662770670	9130	9130	9130	9130	343
251	20240712	152900	1659639080	9090	9090	9090	9090	0
252	20240712	152800	1659639080	9090	9090	9090	9090	0
253	20240712	152700	1659639080	9090	9090	9090	9090	0
254	20240712	152600	1659639080	9090	9090	9090	9090	0
255	20240712	152500	1659639080	9090	9090	9090	9090	0
256	20240712	152400	1659639080	9090	9090	9090	9090	0
257	20240712	152300	1659639080	9090	9090	9090	9090	0
258	20240712	152200	1659639080	9090	9090	9090	9090	0
259	20240712	152100	1659639080	9090	9090	9090	9090	0
260	20240712	152000	1659639080	9090	9090	9090	9090	0
261	20240712	151900	1659639080	9090	9090	9090	9090	0
262	20240712	151800	1659639080	9090	9090	9090	9090	0
263	20240712	151700	1659639080	9090	9090	9090	9090	0
264	20240712	151600	1659639080	9090	9090	9090	9090	2
265	20240712	151500	1659620900	9090	9090	9090	9090	89
266	20240712	151400	1658811890	9120	9120	9120	9120	1
267	20240712	151300	1658802770	9110	9110	9110	9110	0
268	20240712	151200	1658802770	9110	9110	9110	9110	0
269	20240712	151100	1658802770	9110	9110	9110	9110	0
270	20240712	151000	1658802770	9110	9060	9110	9060	282
271	20240712	150900	1656234150	9060	9060	9060	9060	12
272	20240712	150800	1656125430	9060	9060	9060	9060	0
273	20240712	150700	1656125430	9060	9060	9060	9060	0
274	20240712	150600	1656125430	9060	9060	9060	9060	0
275	20240712	150500	1656125430	9060	9060	9060	9060	71
276	20240712	150400	1655482170	9050	9050	9050	9050	0
277	20240712	150300	1655482170	9050	9050	9050	9050	0
278	20240712	150200	1655482170	9050	9050	9050	9050	0
279	20240712	150100	1655482170	9050	9050	9050	9050	0
280	20240712	150000	1655482170	9050	9050	9050	9050	20
281	20240712	145900	1655301170	9050	9050	9050	9050	5
282	20240712	145800	1655255920	9050	9050	9050	9050	0
283	20240712	145700	1655255920	9050	9050	9050	9050	2
284	20240712	145600	1655237820	9040	9040	9040	9040	0
285	20240712	145500	1655237820	9040	9050	9050	9040	199
286	20240712	145400	1653437020	9110	9110	9110	9110	0
287	20240712	145300	1653437020	9110	9110	9110	9110	0
288	20240712	145200	1653437020	9110	9110	9110	9110	4
289	20240712	145100	1653400580	9060	9060	9060	9060	31
290	20240712	145000	1653119720	9060	9070	9070	9050	934
291	20240712	144900	1644657410	9060	9060	9060	9060	0
292	20240712	144800	1644657410	9060	9060	9060	9060	0
293	20240712	144700	1644657410	9060	9060	9060	9060	0
294	20240712	144600	1644657410	9060	9060	9060	9060	0
295	20240712	144500	1644657410	9060	9060	9060	9060	0
296	20240712	144400	1644657410	9060	9060	9060	9060	0
297	20240712	144300	1644657410	9060	9070	9070	9060	182
298	20240712	144200	1643007470	9120	9110	9120	9110	50
299	20240712	144100	1642551480	9070	9070	9070	9070	0
300	20240712	144000	1642551480	9070	9070	9070	9070	0
301	20240712	143900	1642551480	9070	9070	9070	9070	0
302	20240712	143800	1642551480	9070	9080	9080	9070	9
303	20240712	143700	1642469820	9120	9070	9120	9070	41
304	20240712	143600	1642097900	9120	9120	9120	9120	0
305	20240712	143500	1642097900	9120	9120	9120	9120	1
306	20240712	143400	1642088780	9070	9070	9070	9070	0
307	20240712	143300	1642088780	9070	9070	9070	9070	1
308	20240712	143200	1642079710	9070	9070	9070	9070	10
309	20240712	143100	1641989010	9040	9040	9040	9040	0
310	20240712	143000	1641989010	9040	9040	9040	9040	0
311	20240712	142900	1641989010	9040	9040	9040	9040	0
312	20240712	142800	1641989010	9040	9040	9040	9040	0
313	20240712	142700	1641989010	9040	9040	9040	9040	0
314	20240712	142600	1641989010	9040	9040	9040	9040	0
315	20240712	142500	1641989010	9040	9080	9080	9040	15
316	20240712	142400	1641853210	9080	9080	9080	9080	0
317	20240712	142300	1641853210	9080	9080	9080	9080	5
318	20240712	142200	1641807810	9040	9040	9040	9040	0
319	20240712	142100	1641807810	9040	9040	9040	9040	337
320	20240712	142000	1638761330	9040	9060	9060	9040	701
321	20240712	141900	1632421730	9070	9090	9090	9070	84
322	20240712	141800	1631659270	9090	9110	9110	9090	73
323	20240712	141700	1630995000	9110	9110	9110	9110	0
324	20240712	141600	1630995000	9110	9110	9110	9110	0
325	20240712	141500	1630995000	9110	9120	9120	9110	36
326	20240712	141400	1630666720	9120	9120	9120	9120	0
327	20240712	141300	1630666720	9120	9120	9120	9120	0
328	20240712	141200	1630666720	9120	9120	9120	9120	1
329	20240712	141100	1630657600	9120	9120	9120	9120	0
330	20240712	141000	1630657600	9120	9130	9130	9120	9
331	20240712	140900	1630575480	9130	9130	9130	9130	0
332	20240712	140800	1630575480	9130	9130	9130	9130	0
333	20240712	140700	1630575480	9130	9130	9130	9130	0
334	20240712	140600	1630575480	9130	9130	9130	9130	0
335	20240712	140500	1630575480	9130	9130	9130	9130	9
336	20240712	140400	1630493310	9130	9130	9130	9130	0
337	20240712	140300	1630493310	9130	9130	9130	9130	0
338	20240712	140200	1630493310	9130	9130	9130	9130	0
339	20240712	140100	1630493310	9130	9130	9130	9130	15
340	20240712	140000	1630356360	9140	9140	9140	9140	63
341	20240712	135900	1629780540	9150	9150	9150	9150	1
342	20240712	135800	1629771390	9150	9150	9150	9150	0
343	20240712	135700	1629771390	9150	9150	9150	9150	0
344	20240712	135600	1629771390	9150	9160	9160	9150	63
345	20240712	135500	1629194540	9150	9150	9150	9150	0
346	20240712	135400	1629194540	9150	9150	9150	9150	10
347	20240712	135300	1629103040	9150	9150	9150	9150	0
348	20240712	135200	1629103040	9150	9150	9150	9150	0
349	20240712	135100	1629103040	9150	9150	9150	9150	0
350	20240712	135000	1629103040	9150	9150	9150	9150	0
351	20240712	134900	1629103040	9150	9150	9150	9150	0
352	20240712	134800	1629103040	9150	9150	9150	9150	0
353	20240712	134700	1629103040	9150	9150	9150	9150	0
354	20240712	134600	1629103040	9150	9150	9150	9150	0
355	20240712	134500	1629103040	9150	9160	9160	9150	55
356	20240712	134400	1628599420	9160	9160	9160	9160	17
357	20240712	134300	1628443700	9180	9180	9180	9180	0
358	20240712	134200	1628443700	9180	9180	9180	9180	0
359	20240712	134100	1628443700	9180	9180	9180	9180	0
360	20240712	134000	1628443700	9180	9180	9180	9180	0
361	20240712	133900	1628443700	9180	9130	9180	9130	2
362	20240712	133800	1628425390	9190	9190	9190	9190	0
363	20240712	133700	1628425390	9190	9190	9190	9190	0
364	20240712	133600	1628425390	9190	9190	9190	9190	0
365	20240712	133500	1628425390	9190	9190	9190	9190	26
366	20240712	133400	1628186450	9190	9180	9190	9170	52
367	20240712	133300	1627709070	9170	9170	9170	9170	0
368	20240712	133200	1627709070	9170	9170	9170	9170	0
369	20240712	133100	1627709070	9170	9170	9170	9170	0
370	20240712	133000	1627709070	9170	9170	9170	9170	29
371	20240712	132900	1627443140	9180	9180	9180	9180	0
372	20240712	132800	1627443140	9180	9180	9180	9180	3
373	20240712	132700	1627415600	9180	9180	9180	9180	0
374	20240712	132600	1627415600	9180	9180	9180	9180	0
375	20240712	132500	1627415600	9180	9180	9180	9180	0
376	20240712	132400	1627415600	9180	9170	9180	9170	1199
377	20240712	132300	1616419420	9110	9110	9110	9110	0
378	20240712	132200	1616419420	9110	9110	9110	9110	0
379	20240712	132100	1616419420	9110	9110	9110	9110	0
380	20240712	132000	1616419420	9110	9110	9110	9110	0
381	20240712	131900	1616419420	9110	9110	9110	9110	0
382	20240712	131800	1616419420	9110	9110	9110	9110	674
383	20240712	131700	1610279280	9110	9110	9110	9110	0
384	20240712	131600	1610279280	9110	9110	9110	9110	0
385	20240712	131500	1610279280	9110	9110	9110	9110	1
386	20240712	131400	1610270170	9050	9050	9050	9050	50
387	20240712	131300	1609817670	9050	9050	9050	9050	0
388	20240712	131200	1609817670	9050	9050	9050	9050	7
389	20240712	131100	1609754320	9050	9050	9050	9050	160
390	20240712	131000	1608306320	9050	9050	9050	9050	272
391	20240712	130900	1605844720	9090	9130	9130	9090	1806
392	20240712	130800	1589391550	9150	9150	9150	9150	2
393	20240712	130700	1589373250	9180	9180	9180	9180	10
394	20240712	130600	1589281450	9150	9150	9150	9150	0
395	20240712	130500	1589281450	9150	9130	9150	9130	6
396	20240712	130400	1589226610	9130	9140	9140	9130	7
397	20240712	130300	1589162650	9130	9140	9140	9130	20
398	20240712	130200	1588980040	9180	9180	9180	9180	0
399	20240712	130100	1588980040	9180	9180	9180	9180	50
400	20240712	130000	1588521040	9180	9180	9180	9180	114
401	20240712	125900	1587474520	9180	9180	9180	9180	1
402	20240712	125800	1587465340	9170	9170	9170	9170	0
403	20240712	125700	1587465340	9170	9170	9170	9170	0
404	20240712	125600	1587465340	9170	9170	9170	9170	1
405	20240712	125500	1587456170	9120	9130	9180	9120	523
406	20240712	125400	1582670870	9120	9110	9130	9110	88
407	20240712	125300	1581867500	9110	9090	9110	9090	165
408	20240712	125200	1580365090	9090	9090	9090	9090	0
409	20240712	125100	1580365090	9090	9090	9090	9090	0
410	20240712	125000	1580365090	9090	9090	9090	9090	0
411	20240712	124900	1580365090	9090	9090	9090	9090	0
412	20240712	124800	1580365090	9090	9090	9090	9090	0
413	20240712	124700	1580365090	9090	9090	9090	9090	0
414	20240712	124600	1580365090	9090	9090	9090	9090	0
415	20240712	124500	1580365090	9090	9090	9090	9090	0
416	20240712	124400	1580365090	9090	9050	9090	9050	2
417	20240712	124300	1580346950	9090	9090	9090	9090	1
418	20240712	124200	1580337860	9050	9050	9050	9050	0
419	20240712	124100	1580337860	9050	9050	9050	9050	0
420	20240712	124000	1580337860	9050	9050	9050	9050	0
421	20240712	123900	1580337860	9050	9050	9050	9050	0
422	20240712	123800	1580337860	9050	9080	9080	9050	74
423	20240712	123700	1579666740	9080	9080	9080	9080	0
424	20240712	123600	1579666740	9080	9080	9080	9080	1
425	20240712	123500	1579657660	9090	9090	9090	9090	0
426	20240712	123400	1579657660	9090	9090	9090	9090	0
427	20240712	123300	1579657660	9090	9090	9090	9090	3
428	20240712	123200	1579630390	9090	9090	9090	9090	0
429	20240712	123100	1579630390	9090	9080	9090	9080	11
430	20240712	123000	1579530500	9070	9070	9070	9070	100
431	20240712	122900	1578623500	9070	9070	9070	9070	0
432	20240712	122800	1578623500	9070	9070	9070	9070	0
433	20240712	122700	1578623500	9070	9070	9070	9070	1
434	20240712	122600	1578614430	9070	9070	9070	9070	0
435	20240712	122500	1578614430	9070	9070	9070	9070	0
436	20240712	122400	1578614430	9070	9070	9070	9060	47
437	20240712	122300	1578188450	9050	9050	9050	9050	0
438	20240712	122200	1578188450	9050	9050	9050	9050	17
439	20240712	122100	1578034600	9050	9050	9050	9050	31
440	20240712	122000	1577754050	9050	9050	9050	9050	0
441	20240712	121900	1577754050	9050	9050	9050	9050	9
442	20240712	121800	1577672600	9060	9060	9060	9060	0
443	20240712	121700	1577672600	9060	9060	9060	9060	0
444	20240712	121600	1577672600	9060	9060	9060	9060	0
445	20240712	121500	1577672600	9060	9060	9060	9060	0
446	20240712	121400	1577672600	9060	9060	9060	9060	0
447	20240712	121300	1577672600	9060	9060	9060	9060	0
448	20240712	121200	1577672600	9060	9060	9060	9060	0
449	20240712	121100	1577672600	9060	9060	9060	9060	10
450	20240712	121000	1577582000	9030	9050	9130	9030	227
451	20240712	120900	1575515490	9040	9040	9040	9040	0
452	20240712	120800	1575515490	9040	9040	9040	9040	0
453	20240712	120700	1575515490	9040	9040	9040	9040	0
454	20240712	120600	1575515490	9040	8980	9040	8980	290
455	20240712	120500	1572909290	8980	8980	8980	8980	0
456	20240712	120400	1572909290	8980	8980	8980	8980	10
457	20240712	120300	1572819490	8970	9010	9010	8970	500
458	20240712	120200	1568326380	9050	9050	9050	9050	0
459	20240712	120100	1568326380	9050	9050	9050	9050	0
460	20240712	120000	1568326380	9050	9050	9050	9050	0
461	20240712	115900	1568326380	9050	9050	9050	9050	0
462	20240712	115800	1568326380	9050	9050	9050	9050	0
463	20240712	115700	1568326380	9050	9050	9050	9050	0
464	20240712	115600	1568326380	9050	9050	9050	9050	49
465	20240712	115500	1567882930	9050	9050	9050	9050	1
466	20240712	115400	1567873880	9100	9100	9100	9100	0
467	20240712	115300	1567873880	9100	9100	9100	9100	1
468	20240712	115200	1567864780	9120	9120	9120	9120	0
469	20240712	115100	1567864780	9120	9060	9120	9060	2
470	20240712	115000	1567846600	9120	9060	9120	9060	51
471	20240712	114900	1567384470	9060	9060	9120	9060	21
472	20240712	114800	1567194150	9120	9120	9120	9120	0
473	20240712	114700	1567194150	9120	9120	9120	9120	1
474	20240712	114600	1567185030	9120	9060	9120	9060	10
475	20240712	114500	1567094370	9120	9120	9120	9120	0
476	20240712	114400	1567094370	9120	9120	9120	9120	0
477	20240712	114300	1567094370	9120	9120	9120	9120	0
478	20240712	114200	1567094370	9120	9120	9120	9120	73
479	20240712	114100	1566428610	9120	9120	9120	9120	1
480	20240712	114000	1566419490	9030	9040	9040	9030	310
481	20240712	113900	1563620160	9100	9100	9100	9100	1
482	20240712	113800	1563611060	9000	9120	9130	9000	1800
483	20240712	113700	1547357510	9130	9130	9130	9130	3
484	20240712	113600	1547330120	9130	9130	9130	9100	16
485	20240712	113500	1547184280	9130	9130	9130	9130	5
486	20240712	113400	1547138630	9130	9130	9130	9100	57
487	20240712	113300	1546618250	9100	9100	9100	9100	30
488	20240712	113200	1546345250	9070	9060	9070	9060	307
489	20240712	113100	1543562190	9060	9060	9060	9060	1
490	20240712	113000	1543553130	9040	9060	9060	9040	306
491	20240712	112900	1540780890	9060	9060	9060	9060	0
492	20240712	112800	1540780890	9060	9060	9060	9060	1
493	20240712	112700	1540771830	9060	9060	9060	9060	1
494	20240712	112600	1540762770	9050	9060	9060	9050	12
495	20240712	112500	1540654150	9070	9060	9070	9060	22
496	20240712	112400	1540454800	9050	9020	9050	9020	8
497	20240712	112300	1540382610	9030	9030	9030	9030	211
498	20240712	112200	1538477280	9020	9020	9020	9020	0
499	20240712	112100	1538477280	9020	9030	9030	9020	14
500	20240712	112000	1538350990	9070	9070	9070	9070	0
501	20240712	111900	1538350990	9070	9070	9070	9070	0
502	20240712	111800	1538350990	9070	9060	9070	9060	301
503	20240712	111700	1535622850	9030	9030	9030	9030	45
504	20240712	111600	1535216500	9100	9100	9100	9100	0
505	20240712	111500	1535216500	9100	9100	9100	9100	1
506	20240712	111400	1535207400	9030	9030	9030	9030	3
507	20240712	111300	1535180310	9100	9100	9100	9100	38
508	20240712	111200	1534834510	9010	9120	9120	9010	954
509	20240712	111100	1526202790	9100	9190	9190	9100	1479
510	20240712	111000	1512702870	9190	9230	9230	9190	52
511	20240712	110900	1512224530	9230	9230	9230	9230	1
512	20240712	110800	1512215300	9250	9280	9280	9250	17
513	20240712	110700	1512057750	9280	9280	9280	9280	0
514	20240712	110600	1512057750	9280	9280	9290	9280	213
515	20240712	110500	1510081100	9280	9290	9290	9280	553
516	20240712	110400	1504945600	9290	9250	9290	9240	1233
517	20240712	110300	1493501250	9290	9210	9290	9210	347
518	20240712	110200	1490287090	9210	9210	9210	9210	60
519	20240712	110100	1489734490	9250	9250	9250	9250	315
520	20240712	110000	1486820740	9250	9190	9250	9190	862
521	20240712	105900	1478861600	9180	9130	9180	9130	281
522	20240712	105800	1476295270	9130	9130	9130	9130	56
523	20240712	105700	1475783990	9130	9160	9160	9110	1897
524	20240712	105600	1458430150	9160	9160	9210	9140	1389
525	20240712	105500	1445702080	9150	9110	9150	9110	266
526	20240712	105400	1443269220	9110	9100	9160	9100	269
527	20240712	105300	1440811020	9140	9050	9140	9050	1714
528	20240712	105200	1425248700	9050	9010	9050	9010	677
529	20240712	105100	1419129030	9010	8950	9010	8950	638
530	20240712	105000	1413396780	8950	8920	8950	8920	1329
531	20240712	104900	1401518050	8950	8910	8950	8910	726
532	20240712	104800	1395035210	8910	8880	8910	8880	506
533	20240712	104700	1390532240	8840	8840	8840	8840	2
534	20240712	104600	1390514560	8840	8840	8880	8830	1060
535	20240712	104500	1381145190	8830	8840	8880	8830	843
536	20240712	104400	1373687450	8850	8890	8890	8850	1661
537	20240712	104300	1358976430	8940	8870	8940	8850	1440
538	20240712	104200	1346199150	8860	8920	8940	8860	539
539	20240712	104100	1341406090	8960	8900	8960	8890	1058
540	20240712	104000	1331945160	8890	8950	9030	8890	2352
541	20240712	103900	1310905310	8950	8930	8960	8900	1557
542	20240712	103800	1296983060	8880	8830	8900	8820	1096
543	20240712	103700	1287285860	8820	8880	8880	8820	4437
544	20240712	103600	1248091270	8880	8870	8920	8860	1787
545	20240712	103500	1232206550	8870	8860	8870	8800	3112
546	20240712	103400	1204734480	8800	9040	9090	8800	19798
547	20240712	103300	1028219600	9030	9890	9990	9030	64861
548	20240712	103200	404063650	9900	9760	9940	9570	23120
549	20240712	103100	178176190	9720	9720	9720	9720	0
550	20240712	103000	178176190	9720	9490	9720	9490	1293
551	20240712	102900	165653790	9490	9350	9700	9350	5889
552	20240712	102800	109803460	9340	9360	9360	9300	57
553	20240712	102700	109271180	9360	9290	9360	9290	1281
554	20240712	102600	97333700	9300	9120	9300	9120	305
555	20240712	102500	94511030	9160	9160	9160	9160	0
556	20240712	102400	94511030	9160	9160	9160	9160	0
557	20240712	102300	94511030	9160	9160	9160	9160	0
558	20240712	102200	94511030	9160	9140	9300	9100	573
559	20240712	102100	89254430	9140	9060	9150	9060	1627
560	20240712	102000	74433590	9070	9070	9070	9070	5
561	20240712	101900	74388240	9090	9090	9090	9090	0
562	20240712	101800	74388240	9090	9080	9090	9080	110
563	20240712	101700	73388360	9090	9090	9090	9090	0
564	20240712	101600	73388360	9090	9090	9090	9090	236
565	20240712	101500	71243120	9090	9040	9090	9040	121
566	20240712	101400	70145730	9040	9040	9040	9040	0
567	20240712	101300	70145730	9040	9040	9040	9040	150
568	20240712	101200	68789730	9040	9020	9040	9020	50
569	20240712	101100	68338040	8970	8970	8970	8970	1
570	20240712	101000	68329070	9040	8970	9040	8970	1000
571	20240712	100900	59300970	8960	8960	8960	8960	200
572	20240712	100800	57508970	8960	8960	8960	8960	0
573	20240712	100700	57508970	8960	9030	9030	8960	154
574	20240712	100600	56122130	9030	8970	9030	8970	100
575	20240712	100500	55221690	8970	8970	8970	8970	500
576	20240712	100400	50736690	8970	8970	8970	8970	100
577	20240712	100300	49839690	8970	8920	8970	8920	502
578	20240712	100200	45351580	8860	8860	8860	8860	0
579	20240712	100100	45351580	8860	8860	8860	8860	0
580	20240712	100000	45351580	8860	8860	8860	8860	0
581	20240712	095900	45351580	8860	8860	8860	8860	0
582	20240712	095800	45351580	8860	8870	8870	8860	200
583	20240712	095700	43578580	8880	8880	8880	8880	0
584	20240712	095600	43578580	8880	8880	8880	8880	100
585	20240712	095500	42690580	8900	8900	8900	8900	0
586	20240712	095400	42690580	8900	8900	8900	8900	114
587	20240712	095300	41675980	8850	8890	8890	8850	2389
588	20240712	095200	20499470	8900	8900	8900	8900	13
589	20240712	095100	20383770	8880	8880	8880	8880	0
590	20240712	095000	20383770	8880	8880	8880	8880	0
591	20240712	094900	20383770	8880	8880	8880	8880	0
592	20240712	094800	20383770	8880	8880	8880	8880	0
593	20240712	094700	20383770	8880	9010	9040	8880	21
594	20240712	094600	20195640	8890	8900	9010	8890	101
595	20240712	094500	19291970	8900	8900	8900	8900	100
596	20240712	094400	18401970	8900	8900	8900	8900	0
597	20240712	094300	18401970	8900	8890	8900	8890	101
598	20240712	094200	17503080	8840	8840	8840	8840	0
599	20240712	094100	17503080	8840	8840	8840	8840	0
600	20240712	094000	17503080	8840	8840	8840	8840	0
601	20240712	093900	17503080	8840	8840	8840	8840	0
602	20240712	093800	17503080	8840	8840	8840	8840	0
603	20240712	093700	17503080	8840	8840	8840	8840	0
604	20240712	093600	17503080	8840	8840	8840	8840	0
605	20240712	093500	17503080	8840	8840	8840	8840	0
606	20240712	093400	17503080	8840	8840	8840	8840	0
607	20240712	093300	17503080	8840	8840	8840	8840	954
608	20240712	093200	9069720	8830	8850	8850	8830	326
609	20240712	093100	6187380	8840	8840	8840	8840	0
610	20240712	093000	6187380	8840	8840	8840	8840	0
611	20240712	092900	6187380	8840	8840	8840	8840	0
612	20240712	092800	6187380	8840	8840	8840	8840	56
613	20240712	092700	5692340	8840	8840	8840	8840	0
614	20240712	092600	5692340	8840	8840	8840	8840	0
615	20240712	092500	5692340	8840	8840	8840	8840	20
616	20240712	092400	5515540	8840	8840	8840	8840	0
617	20240712	092300	5515540	8840	8840	8840	8840	0
618	20240712	092200	5515540	8840	8840	8840	8840	5
619	20240712	092100	5471340	8840	8840	8840	8840	0
620	20240712	092000	5471340	8840	8840	8840	8840	0
621	20240712	091900	5471340	8840	8840	8840	8840	2
622	20240712	091800	5453660	8820	8820	8820	8820	0
623	20240712	091700	5453660	8820	8820	8820	8820	0
624	20240712	091600	5453660	8820	8810	8820	8810	118
625	20240712	091500	4413210	8760	8760	8760	8760	0
626	20240712	091400	4413210	8760	8760	8760	8760	0
627	20240712	091300	4413210	8760	8760	8760	8760	0
628	20240712	091200	4413210	8760	8760	8760	8760	20
629	20240712	091100	4238010	8750	8750	8750	8750	0
630	20240712	091000	4238010	8750	8760	8760	8750	10
631	20240712	090900	4150500	8760	8760	8760	8760	0
632	20240712	090800	4150500	8760	8760	8760	8760	9
633	20240712	090700	4071660	8770	8770	8770	8770	36
634	20240712	090600	3755940	8750	8810	8810	8750	192
635	20240712	090500	2066820	8820	8820	8820	8820	36
636	20240712	090400	1749300	8820	8820	8820	8820	0
637	20240712	090300	1749300	8820	8810	8820	8810	70
638	20240712	090200	1132140	8840	8840	8840	8840	0
639	20240712	090100	1132140	8840	8840	8840	8840	0
640	20240712	090000	1132140	8840	8840	8990	8840	88