KissMeData/064800/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194700	1896796780	2995	2995	2995	2995	10037
3	20240709	194600	1896796780	2995	2995	2995	2995	0
4	20240709	194500	1896796780	2995	2995	2995	2995	0
5	20240709	194400	1896796780	2995	2995	2995	2995	0
6	20240709	194300	1896796780	2995	2995	2995	2995	0
7	20240709	194200	1896796780	2995	2995	2995	2995	0
8	20240709	194100	1896796780	2995	2995	2995	2995	0
9	20240709	194000	1896796780	2995	2995	2995	2995	0
10	20240709	193900	1896796780	2995	2995	2995	2995	0
11	20240709	193800	1896796780	2995	2995	2995	2995	0
12	20240709	193700	1896796780	2995	2995	2995	2995	0
13	20240709	193600	1896796780	2995	2995	2995	2995	0
14	20240709	193500	1896796780	2995	2995	2995	2995	0
15	20240709	193400	1896796780	2995	2995	2995	2995	0
16	20240709	193300	1896796780	2995	2995	2995	2995	0
17	20240709	193200	1896796780	2995	2995	2995	2995	0
18	20240709	193100	1896796780	2995	2995	2995	2995	0
19	20240709	193000	1896796780	2995	2995	2995	2995	0
20	20240709	192900	1896796780	2995	2995	2995	2995	0
21	20240709	192800	1896796780	2995	2995	2995	2995	0
22	20240709	192700	1896796780	2995	2995	2995	2995	0
23	20240709	192600	1896796780	2995	2995	2995	2995	0
24	20240709	192500	1896796780	2995	2995	2995	2995	0
25	20240709	192400	1896796780	2995	2995	2995	2995	0
26	20240709	192300	1896796780	2995	2995	2995	2995	0
27	20240709	192200	1896796780	2995	2995	2995	2995	0
28	20240709	192100	1896796780	2995	2995	2995	2995	0
29	20240709	192000	1896796780	2995	2995	2995	2995	0
30	20240709	191900	1896796780	2995	2995	2995	2995	0
31	20240709	191800	1896796780	2995	2995	2995	2995	0
32	20240709	191700	1896796780	2995	2995	2995	2995	10037
33	20240709	191600	1896796780	2995	2995	2995	2995	0
34	20240709	191500	1896796780	2995	2995	2995	2995	0
35	20240709	191400	1896796780	2995	2995	2995	2995	0
36	20240709	191300	1896796780	2995	2995	2995	2995	0
37	20240709	191200	1896796780	2995	2995	2995	2995	0
38	20240709	191100	1896796780	2995	2995	2995	2995	0
39	20240709	191000	1896796780	2995	2995	2995	2995	0
40	20240709	190900	1896796780	2995	2995	2995	2995	0
41	20240709	190800	1896796780	2995	2995	2995	2995	0
42	20240709	190700	1896796780	2995	2995	2995	2995	0
43	20240709	190600	1896796780	2995	2995	2995	2995	0
44	20240709	190500	1896796780	2995	2995	2995	2995	0
45	20240709	190400	1896796780	2995	2995	2995	2995	0
46	20240709	190300	1896796780	2995	2995	2995	2995	0
47	20240709	190200	1896796780	2995	2995	2995	2995	0
48	20240709	190100	1896796780	2995	2995	2995	2995	0
49	20240709	190000	1896796780	2995	2995	2995	2995	0
50	20240709	185900	1896796780	2995	2995	2995	2995	0
51	20240709	185800	1896796780	2995	2995	2995	2995	0
52	20240709	185700	1896796780	2995	2995	2995	2995	0
53	20240709	185600	1896796780	2995	2995	2995	2995	0
54	20240709	185500	1896796780	2995	2995	2995	2995	0
55	20240709	185400	1896796780	2995	2995	2995	2995	0
56	20240709	185300	1896796780	2995	2995	2995	2995	0
57	20240709	185200	1896796780	2995	2995	2995	2995	0
58	20240709	185100	1896796780	2995	2995	2995	2995	0
59	20240709	185000	1896796780	2995	2995	2995	2995	0
60	20240709	184900	1896796780	2995	2995	2995	2995	0
61	20240709	184800	1896796780	2995	2995	2995	2995	0
62	20240709	184700	1896796780	2995	2995	2995	2995	10037
63	20240709	184600	1896796780	2995	2995	2995	2995	0
64	20240709	184500	1896796780	2995	2995	2995	2995	0
65	20240709	184400	1896796780	2995	2995	2995	2995	0
66	20240709	184300	1896796780	2995	2995	2995	2995	0
67	20240709	184200	1896796780	2995	2995	2995	2995	0
68	20240709	184100	1896796780	2995	2995	2995	2995	0
69	20240709	184000	1896796780	2995	2995	2995	2995	0
70	20240709	183900	1896796780	2995	2995	2995	2995	0
71	20240709	183800	1896796780	2995	2995	2995	2995	0
72	20240709	183700	1896796780	2995	2995	2995	2995	0
73	20240709	183600	1896796780	2995	2995	2995	2995	0
74	20240709	183500	1896796780	2995	2995	2995	2995	0
75	20240709	183400	1896796780	2995	2995	2995	2995	0
76	20240709	183300	1896796780	2995	2995	2995	2995	0
77	20240709	183200	1896796780	2995	2995	2995	2995	0
78	20240709	183100	1896796780	2995	2995	2995	2995	0
79	20240709	183000	1896796780	2995	2995	2995	2995	0
80	20240709	182900	1896796780	2995	2995	2995	2995	0
81	20240709	182800	1896796780	2995	2995	2995	2995	0
82	20240709	182700	1896796780	2995	2995	2995	2995	0
83	20240709	182600	1896796780	2995	2995	2995	2995	0
84	20240709	182500	1896796780	2995	2995	2995	2995	0
85	20240709	182400	1896796780	2995	2995	2995	2995	0
86	20240709	182300	1896796780	2995	2995	2995	2995	0
87	20240709	182200	1896796780	2995	2995	2995	2995	0
88	20240709	182100	1896796780	2995	2995	2995	2995	0
89	20240709	182000	1896796780	2995	2995	2995	2995	0
90	20240709	181900	1896796780	2995	2995	2995	2995	0
91	20240709	181800	1896796780	2995	2995	2995	2995	0
92	20240709	181700	1896796780	2995	2995	2995	2995	10037
93	20240709	181600	1896796780	2995	2995	2995	2995	0
94	20240709	181500	1896796780	2995	2995	2995	2995	0
95	20240709	181400	1896796780	2995	2995	2995	2995	0
96	20240709	181300	1896796780	2995	2995	2995	2995	0
97	20240709	181200	1896796780	2995	2995	2995	2995	0
98	20240709	181100	1896796780	2995	2995	2995	2995	0
99	20240709	181000	1896796780	2995	2995	2995	2995	0
100	20240709	180900	1896796780	2995	2995	2995	2995	0
101	20240709	180800	1896796780	2995	2995	2995	2995	0
102	20240709	180700	1896796780	2995	2995	2995	2995	0
103	20240709	180600	1896796780	2995	2995	2995	2995	0
104	20240709	180500	1896796780	2995	2995	2995	2995	0
105	20240709	180400	1896796780	2995	2995	2995	2995	0
106	20240709	180300	1896796780	2995	2995	2995	2995	0
107	20240709	180200	1896796780	2995	2995	2995	2995	0
108	20240709	180100	1896796780	2995	2995	2995	2995	0
109	20240709	180000	1896796780	2995	2995	2995	2995	0
110	20240709	175900	1896796780	2995	2995	2995	2995	0
111	20240709	175800	1896796780	2995	2995	2995	2995	0
112	20240709	175700	1896796780	2995	2995	2995	2995	0
113	20240709	175600	1896796780	2995	2995	2995	2995	0
114	20240709	175500	1896796780	2995	2995	2995	2995	0
115	20240709	175400	1896796780	2995	2995	2995	2995	0
116	20240709	175300	1896796780	2995	2995	2995	2995	0
117	20240709	175200	1896796780	2995	2995	2995	2995	0
118	20240709	175100	1896796780	2995	2995	2995	2995	0
119	20240709	175000	1896796780	2995	2995	2995	2995	0
120	20240709	174900	1896796780	2995	2995	2995	2995	0
121	20240709	174800	1896796780	2995	2995	2995	2995	0
122	20240709	174700	1896796780	2995	2995	2995	2995	10037
123	20240709	174600	1896796780	2995	2995	2995	2995	0
124	20240709	174500	1896796780	2995	2995	2995	2995	0
125	20240709	174400	1896796780	2995	2995	2995	2995	0
126	20240709	174300	1896796780	2995	2995	2995	2995	0
127	20240709	174200	1896796780	2995	2995	2995	2995	0
128	20240709	174100	1896796780	2995	2995	2995	2995	0
129	20240709	174000	1896796780	2995	2995	2995	2995	0
130	20240709	173900	1896796780	2995	2995	2995	2995	0
131	20240709	173800	1896796780	2995	2995	2995	2995	0
132	20240709	173700	1896796780	2995	2995	2995	2995	0
133	20240709	173600	1896796780	2995	2995	2995	2995	0
134	20240709	173500	1896796780	2995	2995	2995	2995	0
135	20240709	173400	1896796780	2995	2995	2995	2995	0
136	20240709	173300	1896796780	2995	2995	2995	2995	0
137	20240709	173200	1896796780	2995	2995	2995	2995	0
138	20240709	173100	1896796780	2995	2995	2995	2995	0
139	20240709	173000	1896796780	2995	2995	2995	2995	0
140	20240709	172900	1896796780	2995	2995	2995	2995	0
141	20240709	172800	1896796780	2995	2995	2995	2995	0
142	20240709	172700	1896796780	2995	2995	2995	2995	0
143	20240709	172600	1896796780	2995	2995	2995	2995	0
144	20240709	172500	1896796780	2995	2995	2995	2995	0
145	20240709	172400	1896796780	2995	2995	2995	2995	0
146	20240709	172300	1896796780	2995	2995	2995	2995	0
147	20240709	172200	1896796780	2995	2995	2995	2995	0
148	20240709	172100	1896796780	2995	2995	2995	2995	0
149	20240709	172000	1896796780	2995	2995	2995	2995	0
150	20240709	171900	1896796780	2995	2995	2995	2995	0
151	20240709	171800	1896796780	2995	2995	2995	2995	0
152	20240709	171700	1896796780	2995	2995	2995	2995	10037
153	20240709	171600	1896796780	2995	2995	2995	2995	0
154	20240709	171500	1896796780	2995	2995	2995	2995	0
155	20240709	171400	1896796780	2995	2995	2995	2995	0
156	20240709	171300	1896796780	2995	2995	2995	2995	0
157	20240709	171200	1896796780	2995	2995	2995	2995	0
158	20240709	171100	1896796780	2995	2995	2995	2995	0
159	20240709	171000	1896796780	2995	2995	2995	2995	0
160	20240709	170900	1896796780	2995	2995	2995	2995	0
161	20240709	170800	1896796780	2995	2995	2995	2995	0
162	20240709	170700	1896796780	2995	2995	2995	2995	0
163	20240709	170600	1896796780	2995	2995	2995	2995	0
164	20240709	170500	1896796780	2995	2995	2995	2995	0
165	20240709	170400	1896796780	2995	2995	2995	2995	0
166	20240709	170300	1896796780	2995	2995	2995	2995	0
167	20240709	170200	1896796780	2995	2995	2995	2995	0
168	20240709	170100	1896796780	2995	2995	2995	2995	0
169	20240709	170000	1896796780	2995	2995	2995	2995	0
170	20240709	165900	1896796780	2995	2995	2995	2995	0
171	20240709	165800	1896796780	2995	2995	2995	2995	0
172	20240709	165700	1896796780	2995	2995	2995	2995	0
173	20240709	165600	1896796780	2995	2995	2995	2995	0
174	20240709	165500	1896796780	2995	2995	2995	2995	0
175	20240709	165400	1896796780	2995	2995	2995	2995	0
176	20240709	165300	1896796780	2995	2995	2995	2995	0
177	20240709	165200	1896796780	2995	2995	2995	2995	0
178	20240709	165100	1896796780	2995	2995	2995	2995	0
179	20240709	165000	1896796780	2995	2995	2995	2995	0
180	20240709	164900	1896796780	2995	2995	2995	2995	0
181	20240709	164800	1896796780	2995	2995	2995	2995	0
182	20240709	164700	1896796780	2995	2995	2995	2995	10037
183	20240709	164600	1896796780	2995	2995	2995	2995	0
184	20240709	164500	1896796780	2995	2995	2995	2995	0
185	20240709	164400	1896796780	2995	2995	2995	2995	0
186	20240709	164300	1896796780	2995	2995	2995	2995	0
187	20240709	164200	1896796780	2995	2995	2995	2995	0
188	20240709	164100	1896796780	2995	2995	2995	2995	0
189	20240709	164000	1896796780	2995	2995	2995	2995	0
190	20240709	163900	1896796780	2995	2995	2995	2995	0
191	20240709	163800	1896796780	2995	2995	2995	2995	0
192	20240709	163700	1896796780	2995	2995	2995	2995	0
193	20240709	163600	1896796780	2995	2995	2995	2995	0
194	20240709	163500	1896796780	2995	2995	2995	2995	0
195	20240709	163400	1896796780	2995	2995	2995	2995	0
196	20240709	163300	1896796780	2995	2995	2995	2995	0
197	20240709	163200	1896796780	2995	2995	2995	2995	0
198	20240709	163100	1896796780	2995	2995	2995	2995	0
199	20240709	163000	1896796780	2995	2995	2995	2995	0
200	20240709	162900	1896796780	2995	2995	2995	2995	0
201	20240709	162800	1896796780	2995	2995	2995	2995	0
202	20240709	162700	1896796780	2995	2995	2995	2995	0
203	20240709	162600	1896796780	2995	2995	2995	2995	0
204	20240709	162500	1896796780	2995	2995	2995	2995	0
205	20240709	162400	1896796780	2995	2995	2995	2995	0
206	20240709	162300	1896796780	2995	2995	2995	2995	0
207	20240709	162200	1896796780	2995	2995	2995	2995	0
208	20240709	162100	1896796780	2995	2995	2995	2995	0
209	20240709	162000	1896796780	2995	2995	2995	2995	0
210	20240709	161900	1896796780	2995	2995	2995	2995	0
211	20240709	161800	1896796780	2995	2995	2995	2995	0
212	20240709	161700	1896796780	2995	2995	2995	2995	10037
213	20240709	161600	1896796780	2995	2995	2995	2995	0
214	20240709	161500	1896796780	2995	2995	2995	2995	0
215	20240709	161400	1896796780	2995	2995	2995	2995	0
216	20240709	161300	1896796780	2995	2995	2995	2995	0
217	20240709	161200	1896796780	2995	2995	2995	2995	0
218	20240709	161100	1896796780	2995	2995	2995	2995	0
219	20240709	161000	1896796780	2995	2995	2995	2995	0
220	20240709	160900	1896796780	2995	2995	2995	2995	0
221	20240709	160800	1896796780	2995	2995	2995	2995	0
222	20240709	160700	1896796780	2995	2995	2995	2995	0
223	20240709	160600	1896796780	2995	2995	2995	2995	0
224	20240709	160500	1896796780	2995	2995	2995	2995	0
225	20240709	160400	1896796780	2995	2995	2995	2995	0
226	20240709	160300	1896796780	2995	2995	2995	2995	0
227	20240709	160200	1896796780	2995	2995	2995	2995	0
228	20240709	160100	1896796780	2995	2995	2995	2995	0
229	20240709	160000	1896796780	2995	2995	2995	2995	0
230	20240709	155900	1896796780	2995	2995	2995	2995	0
231	20240709	155800	1896796780	2995	2995	2995	2995	0
232	20240709	155700	1896796780	2995	2995	2995	2995	0
233	20240709	155600	1896796780	2995	2995	2995	2995	0
234	20240709	155500	1896796780	2995	2995	2995	2995	0
235	20240709	155400	1896796780	2995	2995	2995	2995	0
236	20240709	155300	1896796780	2995	2995	2995	2995	0
237	20240709	155200	1896796780	2995	2995	2995	2995	0
238	20240709	155100	1896796780	2995	2995	2995	2995	0
239	20240709	155000	1896796780	2995	2995	2995	2995	0
240	20240709	154900	1896796780	2995	2995	2995	2995	0
241	20240709	154800	1896796780	2995	2995	2995	2995	0
242	20240709	154700	1896796780	2995	2995	2995	2995	10037
243	20240709	154600	1896796780	2995	2995	2995	2995	0
244	20240709	154500	1896796780	2995	2995	2995	2995	0
245	20240709	154400	1896796780	2995	2995	2995	2995	0
246	20240709	154300	1896796780	2995	2995	2995	2995	0
247	20240709	154200	1896796780	2995	2995	2995	2995	0
248	20240709	154100	1896796780	2995	2995	2995	2995	0
249	20240709	154000	1896796780	2995	2995	2995	2995	0
250	20240709	153900	1896796780	2995	2995	2995	2995	0
251	20240709	153800	1896796780	2995	2995	2995	2995	0
252	20240709	153700	1896796780	2995	2995	2995	2995	0
253	20240709	153600	1896796780	2995	2995	2995	2995	0
254	20240709	153500	1896796780	2995	2995	2995	2995	0
255	20240709	153400	1896796780	2995	2995	2995	2995	0
256	20240709	153300	1896796780	2995	2995	2995	2995	0
257	20240709	153200	1896796780	2995	2995	2995	2995	0
258	20240709	153100	1896796780	2995	2995	2995	2995	0
259	20240709	153000	1896796780	2995	2995	2995	2995	10037
260	20240709	152900	1866735965	2985	2985	2985	2985	0
261	20240709	152800	1866735965	2985	2985	2985	2985	0
262	20240709	152700	1866735965	2985	2985	2985	2985	0
263	20240709	152600	1866735965	2985	2985	2985	2985	0
264	20240709	152500	1866735965	2985	2985	2985	2985	0
265	20240709	152400	1866735965	2985	2985	2985	2985	0
266	20240709	152300	1866735965	2985	2985	2985	2985	0
267	20240709	152200	1866735965	2985	2985	2985	2985	0
268	20240709	152100	1866735965	2985	2985	2985	2985	0
269	20240709	152000	1866735965	2985	2985	2985	2985	0
270	20240709	151900	1866735965	2985	2990	2990	2985	988
271	20240709	151800	1863786765	2990	2990	2990	2990	3700
272	20240709	151700	1852723765	2995	2995	2995	2990	461
273	20240709	151600	1851344865	2995	2995	2995	2995	1
274	20240709	151500	1851341870	2995	2995	2995	2990	5
275	20240709	151400	1851326900	2995	2990	2995	2990	304
276	20240709	151300	1850417935	2990	2995	2995	2985	1722
277	20240709	151200	1845269475	2995	2995	2995	2995	42
278	20240709	151100	1845143685	2995	2995	2995	2995	2
279	20240709	151000	1845137695	2995	2995	2995	2995	10
280	20240709	150900	1845107745	2995	2995	2995	2995	2
281	20240709	150800	1845101755	2995	2995	2995	2995	14
282	20240709	150700	1845059825	2995	2995	2995	2990	1082
283	20240709	150600	1841819280	2990	2990	2995	2990	530
284	20240709	150500	1840234575	2995	2995	2995	2995	21
285	20240709	150400	1840171680	2995	2990	2995	2990	1042
286	20240709	150300	1837056095	2990	2985	2990	2985	4017
287	20240709	150200	1825050265	2990	2990	2990	2990	796
288	20240709	150100	1822670225	2985	2985	2985	2985	0
289	20240709	150000	1822670225	2985	2990	2990	2985	130
290	20240709	145900	1822281570	2990	2990	2990	2990	8
291	20240709	145800	1822257650	2990	2990	2990	2990	17
292	20240709	145700	1822206820	2985	2985	2985	2985	5578
293	20240709	145600	1805556490	2985	2985	2985	2985	0
294	20240709	145500	1805556490	2985	2980	2985	2980	1231
295	20240709	145400	1801888105	2980	2980	2980	2980	1513
296	20240709	145300	1797379365	2980	2980	2980	2980	0
297	20240709	145200	1797379365	2980	2980	2980	2980	0
298	20240709	145100	1797379365	2980	2980	2980	2980	1049
299	20240709	145000	1794253345	2980	2980	2980	2980	30
300	20240709	144900	1794163945	2980	2980	2980	2980	0
301	20240709	144800	1794163945	2980	2980	2980	2980	0
302	20240709	144700	1794163945	2980	2975	2980	2975	502
303	20240709	144600	1792670485	2980	2980	2980	2980	623
304	20240709	144500	1790813945	2980	2980	2980	2980	5
305	20240709	144400	1790799045	2980	2980	2980	2975	807
306	20240709	144300	1788398075	2980	2980	2980	2980	435
307	20240709	144200	1787101775	2980	2980	2980	2980	401
308	20240709	144100	1785906795	2975	2975	2975	2975	260
309	20240709	144000	1785133295	2975	2980	2980	2975	566
310	20240709	143900	1783449440	2970	2970	2970	2970	4303
311	20240709	143800	1770669530	2970	2980	2980	2970	3925
312	20240709	143700	1759012270	2975	2975	2975	2975	2123
313	20240709	143600	1752696345	2985	2980	2985	2980	600
314	20240709	143500	1750907975	2980	2975	2980	2975	1095
315	20240709	143400	1747650335	2975	2975	2975	2975	3000
316	20240709	143300	1738725335	2975	2975	2975	2975	729
317	20240709	143200	1736556560	2975	2975	2975	2975	30
318	20240709	143100	1736467310	2975	2975	2975	2970	993
319	20240709	143000	1733515595	2975	2970	2975	2970	548
320	20240709	142900	1731885530	2970	2970	2970	2970	678
321	20240709	142800	1729871870	2970	2970	2970	2970	4795
322	20240709	142700	1715630720	2970	2970	2970	2970	3316
323	20240709	142600	1705782200	2970	2965	2980	2965	10869
324	20240709	142500	1673501140	2965	2970	2970	2965	181
325	20240709	142400	1672963740	2970	2970	2970	2970	0
326	20240709	142300	1672963740	2970	2970	2970	2970	0
327	20240709	142200	1672963740	2970	2970	2970	2970	1000
328	20240709	142100	1669993740	2970	2970	2970	2970	16
329	20240709	142000	1669946220	2970	2970	2970	2970	673
330	20240709	141900	1667947410	2970	2970	2970	2970	168
331	20240709	141800	1667448450	2970	2960	2970	2960	3578
332	20240709	141700	1656857555	2960	2970	2970	2960	8381
333	20240709	141600	1632030615	2970	2970	2970	2970	463
334	20240709	141500	1630655505	2970	2965	2970	2965	170
335	20240709	141400	1630151430	2970	2985	2985	2970	17540
336	20240709	141300	1577964085	2990	2990	2990	2990	0
337	20240709	141200	1577964085	2990	2985	2990	2985	2
338	20240709	141100	1577958110	2990	2990	2990	2990	0
339	20240709	141000	1577958110	2990	2990	2990	2990	2
340	20240709	140900	1577952130	2990	2990	2990	2990	10
341	20240709	140800	1577922230	2990	2985	2990	2985	1702
342	20240709	140700	1572833255	2985	2985	2985	2985	2328
343	20240709	140600	1565884175	2985	2985	2985	2985	3004
344	20240709	140500	1556917235	2985	2985	2985	2985	0
345	20240709	140400	1556917235	2985	2985	2985	2985	764
346	20240709	140300	1554636695	2990	2990	2990	2990	1
347	20240709	140200	1554633705	2990	2990	2990	2990	2400
348	20240709	140100	1547457705	2990	2990	2990	2990	3411
349	20240709	140000	1537258815	3000	3000	3000	3000	1900
350	20240709	135900	1531558815	3000	3000	3000	3000	1000
351	20240709	135800	1528558815	3000	3000	3000	3000	20
352	20240709	135700	1528498815	3000	2995	3000	2995	506
353	20240709	135600	1526983315	2995	2995	2995	2995	18
354	20240709	135500	1526929405	2995	2995	2995	2995	11
355	20240709	135400	1526896460	2995	2995	2995	2995	13
356	20240709	135300	1526857525	2995	2980	2995	2980	5062
357	20240709	135200	1511723505	2980	2985	2985	2980	1583
358	20240709	135100	1507000375	2990	2985	2990	2985	10
359	20240709	135000	1506970515	2990	2990	2990	2990	2
360	20240709	134900	1506964535	2990	2990	2990	2990	322
361	20240709	134800	1506001755	2990	2990	2990	2990	3
362	20240709	134700	1505992785	2985	2985	2985	2985	0
363	20240709	134600	1505992785	2985	2985	2985	2985	0
364	20240709	134500	1505992785	2985	2985	2985	2985	0
365	20240709	134400	1505992785	2985	2985	2985	2985	0
366	20240709	134300	1505992785	2985	2990	2990	2985	251
367	20240709	134200	1505243525	2990	2990	2990	2990	0
368	20240709	134100	1505243525	2990	2990	2990	2990	395
369	20240709	134000	1504062475	2990	2990	2990	2985	514
370	20240709	133900	1502527115	2990	2990	2990	2990	0
371	20240709	133800	1502527115	2990	2985	2990	2985	14
372	20240709	133700	1502485270	2985	2985	2985	2985	1000
373	20240709	133600	1499500270	2985	2985	2985	2985	1867
374	20240709	133500	1493927275	2990	2995	2995	2990	6666
375	20240709	133400	1473995925	2995	3000	3000	2995	538
376	20240709	133300	1472381970	3000	3000	3000	3000	0
377	20240709	133200	1472381970	3000	3000	3000	3000	0
378	20240709	133100	1472381970	3000	3000	3000	3000	33
379	20240709	133000	1472282970	3000	3000	3000	3000	1
380	20240709	132900	1472279970	2990	2990	2990	2990	0
381	20240709	132800	1472279970	2990	2990	2990	2990	284
382	20240709	132700	1471430810	3005	3000	3005	2990	10001
383	20240709	132600	1441480250	3005	3005	3005	3005	0
384	20240709	132500	1441480250	3005	3005	3005	3005	0
385	20240709	132400	1441480250	3005	3010	3010	3005	845
386	20240709	132300	1438941020	3010	3005	3010	3005	174
387	20240709	132200	1438418140	3010	3010	3010	3010	50
388	20240709	132100	1438267640	3010	3010	3010	3010	2000
389	20240709	132000	1432247640	3000	3000	3000	3000	63
390	20240709	131900	1432058640	3000	3000	3000	3000	39
391	20240709	131800	1431941640	3000	3010	3015	3000	10208
392	20240709	131700	1401264550	3010	3010	3010	3010	0
393	20240709	131600	1401264550	3010	3015	3015	3010	906
394	20240709	131500	1398533985	3020	3020	3020	3020	0
395	20240709	131400	1398533985	3020	3020	3020	3020	0
396	20240709	131300	1398533985	3020	3020	3020	3020	0
397	20240709	131200	1398533985	3020	3020	3020	3020	21
398	20240709	131100	1398470565	3015	3015	3015	3015	1
399	20240709	131000	1398467550	3010	3010	3010	3010	400
400	20240709	130900	1397263550	3010	3010	3010	3010	0
401	20240709	130800	1397263550	3010	3010	3010	3010	1215
402	20240709	130700	1393606400	3015	3015	3015	3010	4199
403	20240709	130600	1380964200	3015	3015	3015	3015	0
404	20240709	130500	1380964200	3015	3015	3015	3015	0
405	20240709	130400	1380964200	3015	3015	3015	3015	0
406	20240709	130300	1380964200	3015	3015	3015	3015	0
407	20240709	130200	1380964200	3015	3015	3015	3015	0
408	20240709	130100	1380964200	3015	3015	3015	3015	0
409	20240709	130000	1380964200	3015	3015	3015	3015	3
410	20240709	125900	1380955155	3010	3010	3010	3010	2
411	20240709	125800	1380949135	3015	3015	3015	3015	0
412	20240709	125700	1380949135	3015	3015	3015	3015	1641
413	20240709	125600	1376001520	3015	3015	3015	3015	2
414	20240709	125500	1375995490	3015	3015	3015	3015	0
415	20240709	125400	1375995490	3015	3015	3015	3015	754
416	20240709	125300	1373722180	3015	3015	3015	3015	0
417	20240709	125200	1373722180	3015	3015	3015	3015	0
418	20240709	125100	1373722180	3015	3015	3015	3015	0
419	20240709	125000	1373722180	3015	3015	3015	3015	35
420	20240709	124900	1373616655	3015	3015	3015	3015	0
421	20240709	124800	1373616655	3015	3015	3015	3015	6
422	20240709	124700	1373598565	3020	3020	3020	3020	0
423	20240709	124600	1373598565	3020	3015	3020	3015	503
424	20240709	124500	1372082005	3020	3020	3020	3020	2
425	20240709	124400	1372075965	3015	3015	3015	3015	500
426	20240709	124300	1370568465	3025	3020	3025	3020	6
427	20240709	124200	1370550340	3025	3025	3025	3025	0
428	20240709	124100	1370550340	3025	3025	3025	3025	0
429	20240709	124000	1370550340	3025	3025	3025	3025	0
430	20240709	123900	1370550340	3025	3025	3025	3025	12
431	20240709	123800	1370514040	3025	3025	3025	3025	299
432	20240709	123700	1369609565	3025	3025	3025	3025	0
433	20240709	123600	1369609565	3025	3025	3025	3025	0
434	20240709	123500	1369609565	3025	3025	3025	3025	0
435	20240709	123400	1369609565	3025	3025	3025	3025	310
436	20240709	123300	1368671815	3030	3030	3030	3030	0
437	20240709	123200	1368671815	3030	3030	3030	3030	0
438	20240709	123100	1368671815	3030	3030	3030	3030	0
439	20240709	123000	1368671815	3030	3005	3030	3005	20100
440	20240709	122900	1307901110	3005	3005	3005	3005	0
441	20240709	122800	1307901110	3005	3005	3005	3005	2
442	20240709	122700	1307895100	3005	3005	3005	3000	2015
443	20240709	122600	1301843430	3005	3005	3005	3005	0
444	20240709	122500	1301843430	3005	3010	3010	3005	53
445	20240709	122400	1301684160	3005	3010	3010	3005	3573
446	20240709	122300	1290947045	3010	3005	3010	3005	250
447	20240709	122200	1290195255	3005	3005	3005	3005	0
448	20240709	122100	1290195255	3005	3005	3005	3005	356
449	20240709	122000	1289125475	3005	3005	3005	3005	2
450	20240709	121900	1289119465	3005	3000	3005	3000	498
451	20240709	121800	1287625455	3000	3000	3000	3000	3
452	20240709	121700	1287616455	3000	3000	3000	3000	0
453	20240709	121600	1287616455	3000	3000	3000	3000	0
454	20240709	121500	1287616455	3000	3005	3005	3000	552
455	20240709	121400	1285959205	3005	3005	3005	3005	0
456	20240709	121300	1285959205	3005	3005	3005	3005	0
457	20240709	121200	1285959205	3005	3005	3005	3005	2
458	20240709	121100	1285953195	3000	3000	3000	3000	0
459	20240709	121000	1285953195	3000	3000	3000	3000	0
460	20240709	120900	1285953195	3000	3000	3000	3000	2140
461	20240709	120800	1279533195	3010	3010	3010	3010	3
462	20240709	120700	1279524165	3010	3000	3010	3000	1302
463	20240709	120600	1275618145	3010	3010	3010	3010	2
464	20240709	120500	1275612125	3010	3010	3010	3010	103
465	20240709	120400	1275302095	3010	3010	3010	3000	278
466	20240709	120300	1274465815	3005	3005	3005	3005	1225
467	20240709	120200	1270784690	3005	3000	3005	3000	2005
468	20240709	120100	1264767170	3000	3000	3000	3000	110
469	20240709	120000	1264437170	3000	3000	3000	3000	109
470	20240709	115900	1264110170	3000	3000	3000	3000	239
471	20240709	115800	1263393170	2990	3000	3000	2990	1330
472	20240709	115700	1259406470	3000	3000	3000	3000	936
473	20240709	115600	1256598470	3000	3000	3000	3000	292
474	20240709	115500	1255722470	3000	3005	3005	2990	3391
475	20240709	115400	1245567355	3000	3000	3000	3000	405
476	20240709	115300	1244352355	3000	3000	3000	3000	265
477	20240709	115200	1243557355	3000	2995	3005	2995	1382
478	20240709	115100	1239417360	3000	3005	3005	3000	1278
479	20240709	115000	1235583265	3010	3010	3010	3010	4
480	20240709	114900	1235571225	3010	3010	3010	3010	655
481	20240709	114800	1233599675	3020	3020	3020	3020	0
482	20240709	114700	1233599675	3020	3020	3020	3020	0
483	20240709	114600	1233599675	3020	3020	3020	3020	0
484	20240709	114500	1233599675	3020	3020	3020	3020	90
485	20240709	114400	1233327875	3020	3010	3020	3010	407
486	20240709	114300	1232102785	3020	3015	3020	3015	512
487	20240709	114200	1230559095	3020	3020	3020	3020	6
488	20240709	114100	1230540975	3015	3020	3020	3015	19
489	20240709	114000	1230483685	3000	3015	3015	3000	20000
490	20240709	113900	1170437490	3015	3015	3015	3015	1158
491	20240709	113800	1166946120	3015	3020	3020	3015	923
492	20240709	113700	1164158700	3025	3020	3025	3020	56
493	20240709	113600	1163989330	3025	3025	3025	3025	0
494	20240709	113500	1163989330	3025	3025	3025	3025	0
495	20240709	113400	1163989330	3025	3025	3025	3025	18
496	20240709	113300	1163934880	3025	3025	3025	3025	0
497	20240709	113200	1163934880	3025	3025	3025	3025	3000
498	20240709	113100	1154859880	3030	3030	3030	3030	0
499	20240709	113000	1154859880	3030	3030	3030	3030	51
500	20240709	112900	1154705350	3030	3030	3030	3030	0
501	20240709	112800	1154705350	3030	3030	3030	3030	0
502	20240709	112700	1154705350	3030	3030	3030	3030	10
503	20240709	112600	1154675050	3030	3030	3030	3030	0
504	20240709	112500	1154675050	3030	3030	3030	3030	0
505	20240709	112400	1154675050	3030	3030	3030	3030	500
506	20240709	112300	1153160050	3030	3030	3030	3030	792
507	20240709	112200	1150760290	3030	3030	3030	3030	203
508	20240709	112100	1150145200	3025	3025	3025	3025	0
509	20240709	112000	1150145200	3025	3025	3030	3025	241
510	20240709	111900	1149416160	3020	3030	3030	3020	192
511	20240709	111800	1148835625	3030	3025	3030	3025	358
512	20240709	111700	1147752475	3025	3025	3025	3025	830
513	20240709	111600	1145241725	3025	3025	3025	3025	166
514	20240709	111500	1144739575	3020	3020	3020	3020	418
515	20240709	111400	1143477215	3020	3020	3020	3020	0
516	20240709	111300	1143477215	3020	3020	3020	3020	332
517	20240709	111200	1142474575	3020	3015	3025	3015	2582
518	20240709	111100	1134677535	3015	3015	3015	3015	1539
519	20240709	111000	1130037450	3015	3015	3015	3015	3
520	20240709	110900	1130028405	3020	3020	3020	3020	83
521	20240709	110800	1129777745	3020	3020	3020	3020	1
522	20240709	110700	1129774725	3025	3025	3025	3025	439
523	20240709	110600	1128446750	3025	3025	3025	3025	0
524	20240709	110500	1128446750	3025	3035	3035	3025	618
525	20240709	110400	1126577200	3030	3030	3035	3030	504
526	20240709	110300	1125049900	3030	3030	3030	3030	127
527	20240709	110200	1124665090	3035	3035	3035	3035	0
528	20240709	110100	1124665090	3035	3035	3035	3035	0
529	20240709	110000	1124665090	3035	3035	3035	3035	5
530	20240709	105900	1124649915	3035	3035	3035	3035	1962
531	20240709	105800	1118695245	3035	3040	3040	3035	481
532	20240709	105700	1117233725	3045	3045	3045	3040	520
533	20240709	105600	1115652825	3045	3045	3045	3045	1465
534	20240709	105500	1111191900	3045	3035	3045	3035	6643
535	20240709	105400	1091010190	3035	3035	3035	3035	6
536	20240709	105300	1090991980	3035	3030	3035	3030	1367
537	20240709	105200	1086849790	3030	3025	3030	3025	1040
538	20240709	105100	1083703590	3030	3030	3030	3030	1337
539	20240709	105000	1079652480	3035	3030	3035	3030	1523
540	20240709	104900	1075037775	3030	3025	3030	3025	1661
541	20240709	104800	1070013225	3025	3020	3025	3020	1025
542	20240709	104700	1066914780	3015	3015	3015	3015	0
543	20240709	104600	1066914780	3015	3015	3015	3015	303
544	20240709	104500	1066001235	3015	3015	3015	3015	300
545	20240709	104400	1065096735	3020	3025	3025	3020	288
546	20240709	104300	1064226970	3010	3010	3010	3010	0
547	20240709	104200	1064226970	3010	3020	3020	3010	5633
548	20240709	104100	1047268695	3020	3015	3020	3015	201
549	20240709	104000	1046662675	3025	3025	3025	3025	0
550	20240709	103900	1046662675	3025	3025	3025	3020	1958
551	20240709	103800	1040744725	3025	3025	3025	3025	3
552	20240709	103700	1040735650	3025	3025	3025	3025	64
553	20240709	103600	1040542050	3025	3020	3025	3020	83
554	20240709	103500	1040291385	3025	3020	3025	3020	169
555	20240709	103400	1039780165	3020	3020	3020	3020	0
556	20240709	103300	1039780165	3020	3020	3020	3020	500
557	20240709	103200	1038270165	3025	3025	3025	3025	0
558	20240709	103100	1038270165	3025	3020	3025	3020	1503
559	20240709	103000	1033731100	3020	3025	3025	3020	325
560	20240709	102900	1032749595	3020	3020	3020	3020	100
561	20240709	102800	1032447595	3025	3025	3025	3025	0
562	20240709	102700	1032447595	3025	3025	3025	3025	2420
563	20240709	102600	1025127095	3025	3025	3025	3020	7
564	20240709	102500	1025105945	3020	3020	3025	3020	1004
565	20240709	102400	1022073860	3025	3025	3025	3025	12
566	20240709	102300	1022037560	3020	3025	3025	3020	1204
567	20240709	102200	1018401465	3025	3020	3025	3020	7403
568	20240709	102100	996044390	3020	3010	3020	3010	6518
569	20240709	102000	976393045	3015	3010	3015	3010	47
570	20240709	101900	976251570	3010	3015	3015	3010	37
571	20240709	101800	976140025	3005	3005	3015	3005	783
572	20240709	101700	973787070	3015	3015	3015	3015	0
573	20240709	101600	973787070	3015	3005	3015	3005	2800
574	20240709	101500	965373030	3005	3005	3005	3005	0
575	20240709	101400	965373030	3005	3005	3005	3005	0
576	20240709	101300	965373030	3005	3005	3005	3000	799
577	20240709	101200	962972135	3005	3005	3005	3005	778
578	20240709	101100	960634245	3005	3005	3005	3005	13
579	20240709	101000	960595180	3000	3000	3000	3000	2918
580	20240709	100900	951841180	3000	3005	3005	3000	63
581	20240709	100800	951652170	3010	3010	3010	3010	0
582	20240709	100700	951652170	3010	3000	3010	3000	5
583	20240709	100600	951637150	3015	3015	3015	3015	0
584	20240709	100500	951637150	3015	3015	3015	3015	10
585	20240709	100400	951607000	3015	3015	3015	3015	1
586	20240709	100300	951603985	3000	3020	3020	3000	10113
587	20240709	100200	921231175	3015	3015	3015	3015	0
588	20240709	100100	921231175	3015	3010	3015	3010	2215
589	20240709	100000	914560620	3010	3010	3010	3010	0
590	20240709	095900	914560620	3010	3010	3010	3005	58
591	20240709	095800	914386045	3010	3005	3010	3005	6
592	20240709	095700	914368010	3010	3010	3010	3010	100
593	20240709	095600	914067010	3005	3005	3005	3005	40
594	20240709	095500	913946810	3005	3000	3010	3000	1727
595	20240709	095400	908765655	3000	3010	3010	3000	12070
596	20240709	095300	872519800	3005	3010	3010	3005	1132
597	20240709	095200	869117490	3010	3010	3010	3010	200
598	20240709	095100	868515490	3010	3010	3010	3010	429
599	20240709	095000	867224200	3015	3015	3015	3015	102
600	20240709	094900	866916670	3015	3010	3015	3010	238
601	20240709	094800	866199950	3015	3015	3015	3015	0
602	20240709	094700	866199950	3015	3010	3015	3010	792
603	20240709	094600	863813530	3000	3025	3025	3000	10432
604	20240709	094500	832358905	3025	3030	3030	3025	681
605	20240709	094400	830298080	3030	3030	3030	3030	0
606	20240709	094300	830298080	3030	3030	3030	3030	79
607	20240709	094200	830058710	3030	3030	3030	3025	4926
608	20240709	094100	815145430	3030	3030	3030	3030	2567
609	20240709	094000	807367420	3030	3030	3030	3030	682
610	20240709	093900	805300960	3030	3025	3030	3025	7833
611	20240709	093800	781572135	3025	3015	3025	3015	3340
612	20240709	093700	771483510	3015	3010	3015	3010	5300
613	20240709	093600	755529010	3015	3005	3015	3005	2068
614	20240709	093500	749295670	3005	3010	3010	3005	1610
615	20240709	093400	744449610	3010	3010	3010	3010	0
616	20240709	093300	744449610	3010	3000	3010	3000	2301
617	20240709	093200	737546600	3000	2995	3000	2990	3218
618	20240709	093100	727917255	2995	3005	3005	2990	453
619	20240709	093000	726561260	2990	2990	3005	2990	554
620	20240709	092900	724904020	2990	3000	3000	2990	5498
621	20240709	092800	708458585	3005	3015	3015	3005	5371
622	20240709	092700	692311410	3010	3010	3020	3010	1107
623	20240709	092600	688979330	3025	2995	3025	2995	5134
624	20240709	092500	673594805	2995	3010	3010	2995	4829
625	20240709	092400	659097885	3010	3025	3030	3010	8622
626	20240709	092300	633095935	3025	3030	3035	3025	2805
627	20240709	092200	624599760	3035	3035	3040	3030	2504
628	20240709	092100	617003100	3040	3030	3040	3025	7104
629	20240709	092000	595441965	3040	3045	3045	3035	3686
630	20240709	091900	584238755	3040	3045	3045	3040	2426
631	20240709	091800	576863710	3035	3045	3045	3035	4413
632	20240709	091700	563450055	3045	3040	3045	3035	5660
633	20240709	091600	546226780	3045	3050	3060	3045	15919
634	20240709	091500	497627935	3050	3045	3055	3040	19048
635	20240709	091400	439575250	3045	3050	3050	3045	7839
636	20240709	091300	415683380	3050	3050	3055	3050	4049
637	20240709	091200	403333885	3045	3040	3055	3040	19550
638	20240709	091100	343739955	3030	3040	3045	3025	9203
639	20240709	091000	315806155	3040	3040	3045	3020	7061
640	20240709	090900	294378650	3040	3050	3050	3035	2242
641	20240709	090800	287564585	3055	3030	3055	3030	12438
642	20240709	090700	249712810	3030	3005	3030	3005	4790
643	20240709	090600	235218285	3005	3000	3030	3000	30122
644	20240709	090500	144344250	3000	3000	3000	3000	10824
645	20240709	090400	111872250	3000	3000	3000	3000	3883
646	20240709	090300	100223250	3000	3000	3000	3000	2803
647	20240709	090200	91814250	3005	3000	3005	3000	10648
648	20240709	090100	59829515	3005	2995	3015	2995	10261
649	20240709	090000	29035185	2990	2990	2990	2965	9713