KissMeData/084730/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200200	1530178040	13930	13930	13930	13930	1956
3	20240716	200100	1530178040	13930	13930	13930	13930	0
4	20240716	200000	1530178040	13930	13930	13930	13930	0
5	20240716	195900	1530178040	13930	13930	13930	13930	0
6	20240716	195800	1530178040	13930	13930	13930	13930	0
7	20240716	195700	1530178040	13930	13930	13930	13930	0
8	20240716	195600	1530178040	13930	13930	13930	13930	0
9	20240716	195500	1530178040	13930	13930	13930	13930	0
10	20240716	195400	1530178040	13930	13930	13930	13930	0
11	20240716	195300	1530178040	13930	13930	13930	13930	0
12	20240716	195200	1530178040	13930	13930	13930	13930	0
13	20240716	195100	1530178040	13930	13930	13930	13930	0
14	20240716	195000	1530178040	13930	13930	13930	13930	0
15	20240716	194900	1530178040	13930	13930	13930	13930	0
16	20240716	194800	1530178040	13930	13930	13930	13930	0
17	20240716	194700	1530178040	13930	13930	13930	13930	0
18	20240716	194600	1530178040	13930	13930	13930	13930	0
19	20240716	194500	1530178040	13930	13930	13930	13930	0
20	20240716	194400	1530178040	13930	13930	13930	13930	0
21	20240716	194300	1530178040	13930	13930	13930	13930	0
22	20240716	194200	1530178040	13930	13930	13930	13930	0
23	20240716	194100	1530178040	13930	13930	13930	13930	0
24	20240716	194000	1530178040	13930	13930	13930	13930	0
25	20240716	193900	1530178040	13930	13930	13930	13930	0
26	20240716	193800	1530178040	13930	13930	13930	13930	0
27	20240716	193700	1530178040	13930	13930	13930	13930	0
28	20240716	193600	1530178040	13930	13930	13930	13930	0
29	20240716	193500	1530178040	13930	13930	13930	13930	0
30	20240716	193400	1530178040	13930	13930	13930	13930	0
31	20240716	193300	1530178040	13930	13930	13930	13930	0
32	20240716	193200	1530178040	13930	13930	13930	13930	1956
33	20240716	193100	1530178040	13930	13930	13930	13930	0
34	20240716	193000	1530178040	13930	13930	13930	13930	0
35	20240716	192900	1530178040	13930	13930	13930	13930	0
36	20240716	192800	1530178040	13930	13930	13930	13930	0
37	20240716	192700	1530178040	13930	13930	13930	13930	0
38	20240716	192600	1530178040	13930	13930	13930	13930	0
39	20240716	192500	1530178040	13930	13930	13930	13930	0
40	20240716	192400	1530178040	13930	13930	13930	13930	0
41	20240716	192300	1530178040	13930	13930	13930	13930	0
42	20240716	192200	1530178040	13930	13930	13930	13930	0
43	20240716	192100	1530178040	13930	13930	13930	13930	0
44	20240716	192000	1530178040	13930	13930	13930	13930	0
45	20240716	191900	1530178040	13930	13930	13930	13930	0
46	20240716	191800	1530178040	13930	13930	13930	13930	0
47	20240716	191700	1530178040	13930	13930	13930	13930	0
48	20240716	191600	1530178040	13930	13930	13930	13930	0
49	20240716	191500	1530178040	13930	13930	13930	13930	0
50	20240716	191400	1530178040	13930	13930	13930	13930	0
51	20240716	191300	1530178040	13930	13930	13930	13930	0
52	20240716	191200	1530178040	13930	13930	13930	13930	0
53	20240716	191100	1530178040	13930	13930	13930	13930	0
54	20240716	191000	1530178040	13930	13930	13930	13930	0
55	20240716	190900	1530178040	13930	13930	13930	13930	0
56	20240716	190800	1530178040	13930	13930	13930	13930	0
57	20240716	190700	1530178040	13930	13930	13930	13930	0
58	20240716	190600	1530178040	13930	13930	13930	13930	0
59	20240716	190500	1530178040	13930	13930	13930	13930	0
60	20240716	190400	1530178040	13930	13930	13930	13930	0
61	20240716	190300	1530178040	13930	13930	13930	13930	0
62	20240716	190200	1530178040	13930	13930	13930	13930	1956
63	20240716	190100	1530178040	13930	13930	13930	13930	0
64	20240716	190000	1530178040	13930	13930	13930	13930	0
65	20240716	185900	1530178040	13930	13930	13930	13930	0
66	20240716	185800	1530178040	13930	13930	13930	13930	0
67	20240716	185700	1530178040	13930	13930	13930	13930	0
68	20240716	185600	1530178040	13930	13930	13930	13930	0
69	20240716	185500	1530178040	13930	13930	13930	13930	0
70	20240716	185400	1530178040	13930	13930	13930	13930	0
71	20240716	185300	1530178040	13930	13930	13930	13930	0
72	20240716	185200	1530178040	13930	13930	13930	13930	0
73	20240716	185100	1530178040	13930	13930	13930	13930	0
74	20240716	185000	1530178040	13930	13930	13930	13930	0
75	20240716	184900	1530178040	13930	13930	13930	13930	0
76	20240716	184800	1530178040	13930	13930	13930	13930	0
77	20240716	184700	1530178040	13930	13930	13930	13930	0
78	20240716	184600	1530178040	13930	13930	13930	13930	0
79	20240716	184500	1530178040	13930	13930	13930	13930	0
80	20240716	184400	1530178040	13930	13930	13930	13930	0
81	20240716	184300	1530178040	13930	13930	13930	13930	0
82	20240716	184200	1530178040	13930	13930	13930	13930	0
83	20240716	184100	1530178040	13930	13930	13930	13930	0
84	20240716	184000	1530178040	13930	13930	13930	13930	0
85	20240716	183900	1530178040	13930	13930	13930	13930	0
86	20240716	183800	1530178040	13930	13930	13930	13930	0
87	20240716	183700	1530178040	13930	13930	13930	13930	0
88	20240716	183600	1530178040	13930	13930	13930	13930	0
89	20240716	183500	1530178040	13930	13930	13930	13930	0
90	20240716	183400	1530178040	13930	13930	13930	13930	0
91	20240716	183300	1530178040	13930	13930	13930	13930	0
92	20240716	183200	1530178040	13930	13930	13930	13930	1956
93	20240716	183100	1530178040	13930	13930	13930	13930	0
94	20240716	183000	1530178040	13930	13930	13930	13930	0
95	20240716	182900	1530178040	13930	13930	13930	13930	0
96	20240716	182800	1530178040	13930	13930	13930	13930	0
97	20240716	182700	1530178040	13930	13930	13930	13930	0
98	20240716	182600	1530178040	13930	13930	13930	13930	0
99	20240716	182500	1530178040	13930	13930	13930	13930	0
100	20240716	182400	1530178040	13930	13930	13930	13930	0
101	20240716	182300	1530178040	13930	13930	13930	13930	0
102	20240716	182200	1530178040	13930	13930	13930	13930	0
103	20240716	182100	1530178040	13930	13930	13930	13930	0
104	20240716	182000	1530178040	13930	13930	13930	13930	0
105	20240716	181900	1530178040	13930	13930	13930	13930	0
106	20240716	181800	1530178040	13930	13930	13930	13930	0
107	20240716	181700	1530178040	13930	13930	13930	13930	0
108	20240716	181600	1530178040	13930	13930	13930	13930	0
109	20240716	181500	1530178040	13930	13930	13930	13930	0
110	20240716	181400	1530178040	13930	13930	13930	13930	0
111	20240716	181300	1530178040	13930	13930	13930	13930	0
112	20240716	181200	1530178040	13930	13930	13930	13930	0
113	20240716	181100	1530178040	13930	13930	13930	13930	0
114	20240716	181000	1530178040	13930	13930	13930	13930	0
115	20240716	180900	1530178040	13930	13930	13930	13930	0
116	20240716	180800	1530178040	13930	13930	13930	13930	0
117	20240716	180700	1530178040	13930	13930	13930	13930	0
118	20240716	180600	1530178040	13930	13930	13930	13930	0
119	20240716	180500	1530178040	13930	13930	13930	13930	0
120	20240716	180400	1530178040	13930	13930	13930	13930	0
121	20240716	180300	1530178040	13930	13930	13930	13930	0
122	20240716	180200	1530178040	13930	13930	13930	13930	1956
123	20240716	180100	1530178040	13930	13930	13930	13930	0
124	20240716	180000	1530178040	13930	13930	13930	13930	0
125	20240716	175900	1530178040	13930	13930	13930	13930	0
126	20240716	175800	1530178040	13930	13930	13930	13930	0
127	20240716	175700	1530178040	13930	13930	13930	13930	0
128	20240716	175600	1530178040	13930	13930	13930	13930	0
129	20240716	175500	1530178040	13930	13930	13930	13930	0
130	20240716	175400	1530178040	13930	13930	13930	13930	0
131	20240716	175300	1530178040	13930	13930	13930	13930	0
132	20240716	175200	1530178040	13930	13930	13930	13930	0
133	20240716	175100	1530178040	13930	13930	13930	13930	0
134	20240716	175000	1530178040	13930	13930	13930	13930	0
135	20240716	174900	1530178040	13930	13930	13930	13930	0
136	20240716	174800	1530178040	13930	13930	13930	13930	0
137	20240716	174700	1530178040	13930	13930	13930	13930	0
138	20240716	174600	1530178040	13930	13930	13930	13930	0
139	20240716	174500	1530178040	13930	13930	13930	13930	0
140	20240716	174400	1530178040	13930	13930	13930	13930	0
141	20240716	174300	1530178040	13930	13930	13930	13930	0
142	20240716	174200	1530178040	13930	13930	13930	13930	0
143	20240716	174100	1530178040	13930	13930	13930	13930	0
144	20240716	174000	1530178040	13930	13930	13930	13930	0
145	20240716	173900	1530178040	13930	13930	13930	13930	0
146	20240716	173800	1530178040	13930	13930	13930	13930	0
147	20240716	173700	1530178040	13930	13930	13930	13930	0
148	20240716	173600	1530178040	13930	13930	13930	13930	0
149	20240716	173500	1530178040	13930	13930	13930	13930	0
150	20240716	173400	1530178040	13930	13930	13930	13930	0
151	20240716	173300	1530178040	13930	13930	13930	13930	0
152	20240716	173200	1530178040	13930	13930	13930	13930	1956
153	20240716	173100	1530178040	13930	13930	13930	13930	0
154	20240716	173000	1530178040	13930	13930	13930	13930	0
155	20240716	172900	1530178040	13930	13930	13930	13930	0
156	20240716	172800	1530178040	13930	13930	13930	13930	0
157	20240716	172700	1530178040	13930	13930	13930	13930	0
158	20240716	172600	1530178040	13930	13930	13930	13930	0
159	20240716	172500	1530178040	13930	13930	13930	13930	0
160	20240716	172400	1530178040	13930	13930	13930	13930	0
161	20240716	172300	1530178040	13930	13930	13930	13930	0
162	20240716	172200	1530178040	13930	13930	13930	13930	0
163	20240716	172100	1530178040	13930	13930	13930	13930	0
164	20240716	172000	1530178040	13930	13930	13930	13930	0
165	20240716	171900	1530178040	13930	13930	13930	13930	0
166	20240716	171800	1530178040	13930	13930	13930	13930	0
167	20240716	171700	1530178040	13930	13930	13930	13930	0
168	20240716	171600	1530178040	13930	13930	13930	13930	0
169	20240716	171500	1530178040	13930	13930	13930	13930	0
170	20240716	171400	1530178040	13930	13930	13930	13930	0
171	20240716	171300	1530178040	13930	13930	13930	13930	0
172	20240716	171200	1530178040	13930	13930	13930	13930	0
173	20240716	171100	1530178040	13930	13930	13930	13930	0
174	20240716	171000	1530178040	13930	13930	13930	13930	0
175	20240716	170900	1530178040	13930	13930	13930	13930	0
176	20240716	170800	1530178040	13930	13930	13930	13930	0
177	20240716	170700	1530178040	13930	13930	13930	13930	0
178	20240716	170600	1530178040	13930	13930	13930	13930	0
179	20240716	170500	1530178040	13930	13930	13930	13930	0
180	20240716	170400	1530178040	13930	13930	13930	13930	0
181	20240716	170300	1530178040	13930	13930	13930	13930	0
182	20240716	170200	1530178040	13930	13930	13930	13930	1956
183	20240716	170100	1530178040	13930	13930	13930	13930	0
184	20240716	170000	1530178040	13930	13930	13930	13930	0
185	20240716	165900	1530178040	13930	13930	13930	13930	0
186	20240716	165800	1530178040	13930	13930	13930	13930	0
187	20240716	165700	1530178040	13930	13930	13930	13930	0
188	20240716	165600	1530178040	13930	13930	13930	13930	0
189	20240716	165500	1530178040	13930	13930	13930	13930	0
190	20240716	165400	1530178040	13930	13930	13930	13930	0
191	20240716	165300	1530178040	13930	13930	13930	13930	0
192	20240716	165200	1530178040	13930	13930	13930	13930	0
193	20240716	165100	1530178040	13930	13930	13930	13930	0
194	20240716	165000	1530178040	13930	13930	13930	13930	0
195	20240716	164900	1530178040	13930	13930	13930	13930	0
196	20240716	164800	1530178040	13930	13930	13930	13930	0
197	20240716	164700	1530178040	13930	13930	13930	13930	0
198	20240716	164600	1530178040	13930	13930	13930	13930	0
199	20240716	164500	1530178040	13930	13930	13930	13930	0
200	20240716	164400	1530178040	13930	13930	13930	13930	0
201	20240716	164300	1530178040	13930	13930	13930	13930	0
202	20240716	164200	1530178040	13930	13930	13930	13930	0
203	20240716	164100	1530178040	13930	13930	13930	13930	0
204	20240716	164000	1530178040	13930	13930	13930	13930	0
205	20240716	163900	1530178040	13930	13930	13930	13930	0
206	20240716	163800	1530178040	13930	13930	13930	13930	0
207	20240716	163700	1530178040	13930	13930	13930	13930	0
208	20240716	163600	1530178040	13930	13930	13930	13930	0
209	20240716	163500	1530178040	13930	13930	13930	13930	0
210	20240716	163400	1530178040	13930	13930	13930	13930	0
211	20240716	163300	1530178040	13930	13930	13930	13930	0
212	20240716	163200	1530178040	13930	13930	13930	13930	1956
213	20240716	163100	1530178040	13930	13930	13930	13930	0
214	20240716	163000	1530178040	13930	13930	13930	13930	0
215	20240716	162900	1530178040	13930	13930	13930	13930	0
216	20240716	162800	1530178040	13930	13930	13930	13930	0
217	20240716	162700	1530178040	13930	13930	13930	13930	0
218	20240716	162600	1530178040	13930	13930	13930	13930	0
219	20240716	162500	1530178040	13930	13930	13930	13930	0
220	20240716	162400	1530178040	13930	13930	13930	13930	0
221	20240716	162300	1530178040	13930	13930	13930	13930	0
222	20240716	162200	1530178040	13930	13930	13930	13930	0
223	20240716	162100	1530178040	13930	13930	13930	13930	0
224	20240716	162000	1530178040	13930	13930	13930	13930	0
225	20240716	161900	1530178040	13930	13930	13930	13930	0
226	20240716	161800	1530178040	13930	13930	13930	13930	0
227	20240716	161700	1530178040	13930	13930	13930	13930	0
228	20240716	161600	1530178040	13930	13930	13930	13930	0
229	20240716	161500	1530178040	13930	13930	13930	13930	0
230	20240716	161400	1530178040	13930	13930	13930	13930	0
231	20240716	161300	1530178040	13930	13930	13930	13930	0
232	20240716	161200	1530178040	13930	13930	13930	13930	0
233	20240716	161100	1530178040	13930	13930	13930	13930	0
234	20240716	161000	1530178040	13930	13930	13930	13930	0
235	20240716	160900	1530178040	13930	13930	13930	13930	0
236	20240716	160800	1530178040	13930	13930	13930	13930	0
237	20240716	160700	1530178040	13930	13930	13930	13930	0
238	20240716	160600	1530178040	13930	13930	13930	13930	0
239	20240716	160500	1530178040	13930	13930	13930	13930	0
240	20240716	160400	1530178040	13930	13930	13930	13930	0
241	20240716	160300	1530178040	13930	13930	13930	13930	0
242	20240716	160200	1530178040	13930	13930	13930	13930	1956
243	20240716	160100	1530178040	13930	13930	13930	13930	0
244	20240716	160000	1530178040	13930	13930	13930	13930	0
245	20240716	155900	1530178040	13930	13930	13930	13930	0
246	20240716	155800	1530178040	13930	13930	13930	13930	0
247	20240716	155700	1530178040	13930	13930	13930	13930	0
248	20240716	155600	1530178040	13930	13930	13930	13930	0
249	20240716	155500	1530178040	13930	13930	13930	13930	0
250	20240716	155400	1530178040	13930	13930	13930	13930	0
251	20240716	155300	1530178040	13930	13930	13930	13930	0
252	20240716	155200	1530178040	13930	13930	13930	13930	0
253	20240716	155100	1530178040	13930	13930	13930	13930	0
254	20240716	155000	1530178040	13930	13930	13930	13930	0
255	20240716	154900	1530178040	13930	13930	13930	13930	0
256	20240716	154800	1530178040	13930	13930	13930	13930	0
257	20240716	154700	1530178040	13930	13930	13930	13930	0
258	20240716	154600	1530178040	13930	13930	13930	13930	0
259	20240716	154500	1530178040	13930	13930	13930	13930	0
260	20240716	154400	1530178040	13930	13930	13930	13930	0
261	20240716	154300	1530178040	13930	13930	13930	13930	0
262	20240716	154200	1530178040	13930	13930	13930	13930	0
263	20240716	154100	1530178040	13930	13930	13930	13930	0
264	20240716	154000	1530178040	13930	13930	13930	13930	0
265	20240716	153900	1530178040	13930	13930	13930	13930	0
266	20240716	153800	1530178040	13930	13930	13930	13930	0
267	20240716	153700	1530178040	13930	13930	13930	13930	0
268	20240716	153600	1530178040	13930	13930	13930	13930	0
269	20240716	153500	1530178040	13930	13930	13930	13930	0
270	20240716	153400	1530178040	13930	13930	13930	13930	0
271	20240716	153300	1530178040	13930	13930	13930	13930	0
272	20240716	153200	1530178040	13930	13930	13930	13930	1956
273	20240716	153100	1530178040	13930	13930	13930	13930	0
274	20240716	153000	1530178040	13930	13930	13930	13930	1956
275	20240716	152900	1502930960	13860	13860	13860	13860	0
276	20240716	152800	1502930960	13860	13860	13860	13860	0
277	20240716	152700	1502930960	13860	13860	13860	13860	0
278	20240716	152600	1502930960	13860	13860	13860	13860	0
279	20240716	152500	1502930960	13860	13860	13860	13860	0
280	20240716	152400	1502930960	13860	13860	13860	13860	0
281	20240716	152300	1502930960	13860	13860	13860	13860	0
282	20240716	152200	1502930960	13860	13860	13860	13860	0
283	20240716	152100	1502930960	13860	13860	13860	13860	0
284	20240716	152000	1502930960	13860	13860	13860	13860	0
285	20240716	151900	1502930960	13860	13900	13910	13860	354
286	20240716	151800	1498008060	13910	13870	13910	13850	427
287	20240716	151700	1492085650	13870	13900	13900	13870	143
288	20240716	151600	1490101050	13910	13940	13940	13910	920
289	20240716	151500	1477290130	13950	13900	13970	13900	88
290	20240716	151400	1476065110	13880	13930	13940	13880	258
291	20240716	151300	1472474580	13940	13910	13940	13910	219
292	20240716	151200	1469426840	13900	13890	13900	13890	92
293	20240716	151100	1468148130	13920	13880	13920	13880	491
294	20240716	151000	1461331250	13870	13920	13920	13850	1115
295	20240716	150900	1445862990	13930	13940	13940	13900	304
296	20240716	150800	1441633070	13930	13910	13960	13910	7
297	20240716	150700	1441535590	13920	13910	13950	13910	640
298	20240716	150600	1432621970	13900	13910	13910	13890	225
299	20240716	150500	1429492280	13930	13910	13930	13910	563
300	20240716	150400	1421659710	13890	13850	13890	13850	821
301	20240716	150300	1410288020	13850	13830	13850	13830	8
302	20240716	150200	1410177300	13830	13820	13830	13810	233
303	20240716	150100	1406957750	13800	13810	13860	13800	164
304	20240716	150000	1404690990	13800	13890	13890	13800	831
305	20240716	145900	1393189200	13900	13900	13900	13900	2
306	20240716	145800	1393161400	13890	13900	13900	13890	309
307	20240716	145700	1388868260	13900	13930	13940	13900	923
308	20240716	145600	1376031430	13930	13940	13950	13930	68
309	20240716	145500	1375083510	13940	13930	13950	13930	24
310	20240716	145400	1374748870	13940	13960	13960	13930	322
311	20240716	145300	1370255930	13970	14000	14030	13970	641
312	20240716	145200	1361289900	14000	14000	14060	14000	4331
313	20240716	145100	1300534900	14000	13990	14080	13990	2738
314	20240716	145000	1262096700	14010	13930	14050	13930	3471
315	20240716	144900	1213568990	13910	13920	13970	13880	713
316	20240716	144800	1203642590	13930	13930	13930	13880	149
317	20240716	144700	1201567130	13950	13820	13950	13760	3409
318	20240716	144600	1154285280	13800	13720	13800	13720	778
319	20240716	144500	1143575300	13720	13720	13720	13720	0
320	20240716	144400	1143575300	13720	13720	13720	13720	122
321	20240716	144300	1141901460	13720	13720	13720	13720	0
322	20240716	144200	1141901460	13720	13720	13720	13720	0
323	20240716	144100	1141901460	13720	13720	13720	13720	100
324	20240716	144000	1140529460	13720	13740	13740	13720	168
325	20240716	143900	1138222500	13730	13730	13730	13730	34
326	20240716	143800	1137755680	13740	13740	13740	13740	0
327	20240716	143700	1137755680	13740	13740	13740	13740	3
328	20240716	143600	1137714460	13730	13730	13730	13730	0
329	20240716	143500	1137714460	13730	13730	13730	13730	11
330	20240716	143400	1137563430	13720	13720	13720	13720	85
331	20240716	143300	1136397230	13720	13720	13720	13720	260
332	20240716	143200	1132830030	13720	13720	13720	13720	1
333	20240716	143100	1132816310	13720	13720	13720	13720	40
334	20240716	143000	1132267510	13710	13710	13710	13710	50
335	20240716	142900	1131582010	13710	13710	13710	13710	0
336	20240716	142800	1131582010	13710	13710	13710	13710	0
337	20240716	142700	1131582010	13710	13710	13710	13710	345
338	20240716	142600	1126852060	13720	13720	13720	13720	0
339	20240716	142500	1126852060	13720	13720	13720	13720	0
340	20240716	142400	1126852060	13720	13720	13720	13720	21
341	20240716	142300	1126563940	13720	13720	13720	13720	110
342	20240716	142200	1125054740	13730	13730	13730	13730	0
343	20240716	142100	1125054740	13730	13730	13730	13730	0
344	20240716	142000	1125054740	13730	13730	13730	13730	2
345	20240716	141900	1125027280	13730	13730	13730	13730	0
346	20240716	141800	1125027280	13730	13730	13730	13730	8
347	20240716	141700	1124917440	13730	13730	13730	13730	0
348	20240716	141600	1124917440	13730	13730	13730	13730	0
349	20240716	141500	1124917440	13730	13730	13730	13730	0
350	20240716	141400	1124917440	13730	13730	13730	13730	0
351	20240716	141300	1124917440	13730	13730	13730	13730	1
352	20240716	141200	1124903710	13730	13730	13730	13730	7
353	20240716	141100	1124807600	13740	13740	13740	13740	0
354	20240716	141000	1124807600	13740	13740	13740	13740	0
355	20240716	140900	1124807600	13740	13740	13740	13740	1
356	20240716	140800	1124793860	13740	13740	13740	13740	0
357	20240716	140700	1124793860	13740	13740	13740	13740	0
358	20240716	140600	1124793860	13740	13730	13740	13730	49
359	20240716	140500	1124120810	13720	13740	13740	13720	15
360	20240716	140400	1123914800	13740	13740	13740	13740	0
361	20240716	140300	1123914800	13740	13740	13740	13740	57
362	20240716	140200	1123131620	13750	13730	13750	13730	110
363	20240716	140100	1121619320	13740	13740	13740	13740	50
364	20240716	140000	1120932320	13700	13700	13700	13700	16
365	20240716	135900	1120713120	13740	13730	13740	13700	1485
366	20240716	135800	1100358390	13730	13730	13730	13730	3
367	20240716	135700	1100317200	13740	13790	13790	13720	1148
368	20240716	135600	1084543370	13790	13750	13790	13750	46
369	20240716	135500	1083910360	13750	13740	13810	13740	678
370	20240716	135400	1074581600	13730	13800	13800	13730	2097
371	20240716	135300	1045740560	13790	13790	13790	13790	156
372	20240716	135200	1043589320	13830	13830	13830	13830	0
373	20240716	135100	1043589320	13830	13810	13830	13800	363
374	20240716	135000	1038574030	13830	13830	13830	13830	0
375	20240716	134900	1038574030	13830	13830	13840	13810	147
376	20240716	134800	1036540120	13830	13820	13830	13820	324
377	20240716	134700	1032059210	13830	13820	13830	13820	121
378	20240716	134600	1030386950	13820	13810	13820	13810	5
379	20240716	134500	1030317870	13810	13800	13810	13800	197
380	20240716	134400	1027599250	13800	13800	13800	13800	9
381	20240716	134300	1027475050	13800	13790	13800	13790	123
382	20240716	134200	1025778870	13790	13790	13790	13790	0
383	20240716	134100	1025778870	13790	13780	13790	13780	100
384	20240716	134000	1024400410	13780	13780	13780	13780	50
385	20240716	133900	1023711410	13790	13780	13790	13780	153
386	20240716	133800	1021603060	13780	13740	13780	13740	1794
387	20240716	133700	996948250	13740	13710	13740	13710	486
388	20240716	133600	990276460	13720	13700	13720	13690	373
389	20240716	133500	985169810	13720	13700	13720	13690	701
390	20240716	133400	975568480	13720	13720	13720	13720	2
391	20240716	133300	975541040	13710	13700	13710	13700	10
392	20240716	133200	975404020	13700	13700	13700	13700	326
393	20240716	133100	970937820	13720	13720	13720	13720	0
394	20240716	133000	970937820	13720	13700	13720	13700	379
395	20240716	132900	965741820	13710	13700	13710	13690	4
396	20240716	132800	965687010	13710	13710	13710	13710	0
397	20240716	132700	965687010	13710	13700	13710	13700	3
398	20240716	132600	965645890	13690	13690	13690	13690	0
399	20240716	132500	965645890	13690	13690	13690	13690	4
400	20240716	132400	965591130	13690	13690	13690	13690	0
401	20240716	132300	965591130	13690	13700	13700	13690	400
402	20240716	132200	960112440	13700	13700	13700	13700	11
403	20240716	132100	959961740	13700	13700	13700	13700	100
404	20240716	132000	958591740	13710	13710	13710	13710	50
405	20240716	131900	957906240	13710	13710	13710	13710	18
406	20240716	131800	957659460	13710	13710	13710	13710	0
407	20240716	131700	957659460	13710	13710	13710	13710	0
408	20240716	131600	957659460	13710	13710	13710	13710	0
409	20240716	131500	957659460	13710	13710	13710	13710	2
410	20240716	131400	957632040	13720	13720	13720	13720	6
411	20240716	131300	957549720	13730	13730	13730	13730	0
412	20240716	131200	957549720	13730	13730	13730	13730	0
413	20240716	131100	957549720	13730	13730	13730	13730	0
414	20240716	131000	957549720	13730	13730	13730	13730	0
415	20240716	130900	957549720	13730	13720	13730	13720	57
416	20240716	130800	956767670	13730	13730	13730	13730	0
417	20240716	130700	956767670	13730	13700	13730	13700	29
418	20240716	130600	956370340	13700	13700	13700	13700	100
419	20240716	130500	955000340	13700	13700	13700	13700	0
420	20240716	130400	955000340	13700	13700	13700	13700	0
421	20240716	130300	955000340	13700	13700	13700	13700	0
422	20240716	130200	955000340	13700	13700	13700	13700	0
423	20240716	130100	955000340	13700	13690	13700	13690	5
424	20240716	130000	954931880	13690	13690	13690	13690	0
425	20240716	125900	954931880	13690	13690	13690	13690	18
426	20240716	125800	954685460	13690	13690	13690	13690	0
427	20240716	125700	954685460	13690	13690	13690	13690	0
428	20240716	125600	954685460	13690	13680	13690	13680	7
429	20240716	125500	954589680	13690	13690	13690	13690	0
430	20240716	125400	954589680	13690	13690	13690	13690	1
431	20240716	125300	954575990	13680	13680	13680	13680	6
432	20240716	125200	954493910	13700	13700	13700	13700	0
433	20240716	125100	954493910	13700	13700	13700	13700	0
434	20240716	125000	954493910	13700	13700	13700	13700	0
435	20240716	124900	954493910	13700	13700	13700	13700	0
436	20240716	124800	954493910	13700	13700	13700	13700	7
437	20240716	124700	954398010	13700	13700	13700	13700	2
438	20240716	124600	954370610	13700	13700	13700	13700	0
439	20240716	124500	954370610	13700	13700	13700	13700	100
440	20240716	124400	953000610	13700	13700	13700	13700	1
441	20240716	124300	952986910	13680	13680	13680	13680	0
442	20240716	124200	952986910	13680	13700	13700	13680	1900
443	20240716	124100	926982270	13710	13710	13720	13710	112
444	20240716	124000	925446740	13710	13730	13730	13710	101
445	20240716	123900	924061970	13720	13720	13720	13720	56
446	20240716	123800	923293650	13730	13730	13730	13730	2
447	20240716	123700	923266190	13730	13730	13730	13730	5
448	20240716	123600	923197540	13730	13730	13730	13730	0
449	20240716	123500	923197540	13730	13730	13730	13730	15
450	20240716	123400	922991590	13730	13730	13730	13730	100
451	20240716	123300	921618590	13740	13740	13740	13740	27
452	20240716	123200	921247610	13730	13730	13730	13730	0
453	20240716	123100	921247610	13730	13730	13730	13730	0
454	20240716	123000	921247610	13730	13730	13730	13730	40
455	20240716	122900	920698410	13740	13730	13740	13730	62
456	20240716	122800	919847030	13740	13740	13740	13740	0
457	20240716	122700	919847030	13740	13740	13740	13740	0
458	20240716	122600	919847030	13740	13740	13740	13740	0
459	20240716	122500	919847030	13740	13740	13740	13740	0
460	20240716	122400	919847030	13740	13730	13740	13730	62
461	20240716	122300	918995680	13730	13740	13740	13730	10
462	20240716	122200	918858370	13740	13740	13740	13730	130
463	20240716	122100	917072670	13740	13730	13740	13730	84
464	20240716	122000	915919310	13730	13730	13730	13730	0
465	20240716	121900	915919310	13730	13730	13730	13730	0
466	20240716	121800	915919310	13730	13730	13730	13730	0
467	20240716	121700	915919310	13730	13730	13730	13730	32
468	20240716	121600	915479950	13730	13740	13740	13730	50
469	20240716	121500	914793150	13740	13740	13740	13740	0
470	20240716	121400	914793150	13740	13740	13740	13740	0
471	20240716	121300	914793150	13740	13740	13740	13740	0
472	20240716	121200	914793150	13740	13740	13740	13740	0
473	20240716	121100	914793150	13740	13740	13740	13740	0
474	20240716	121000	914793150	13740	13740	13740	13740	0
475	20240716	120900	914793150	13740	13740	13740	13740	8
476	20240716	120800	914683230	13730	13740	13740	13730	98
477	20240716	120700	913337650	13740	13740	13740	13740	0
478	20240716	120600	913337650	13740	13740	13740	13740	2
479	20240716	120500	913310170	13740	13740	13740	13740	0
480	20240716	120400	913310170	13740	13740	13740	13740	101
481	20240716	120300	911922430	13740	13730	13740	13730	201
482	20240716	120200	909160700	13730	13730	13730	13730	58
483	20240716	120100	908364360	13730	13730	13730	13730	0
484	20240716	120000	908364360	13730	13730	13730	13730	0
485	20240716	115900	908364360	13730	13730	13730	13730	1
486	20240716	115800	908350630	13730	13720	13730	13720	219
487	20240716	115700	905345940	13720	13720	13720	13710	88
488	20240716	115600	904139080	13720	13710	13720	13710	12
489	20240716	115500	903974550	13710	13710	13710	13710	0
490	20240716	115400	903974550	13710	13710	13710	13710	2
491	20240716	115300	903947130	13700	13700	13700	13700	150
492	20240716	115200	901892130	13700	13700	13700	13700	0
493	20240716	115100	901892130	13700	13700	13700	13700	5
494	20240716	115000	901823630	13700	13700	13700	13700	4
495	20240716	114900	901768830	13700	13690	13700	13690	53
496	20240716	114800	901042740	13700	13700	13700	13700	0
497	20240716	114700	901042740	13700	13690	13700	13690	3
498	20240716	114600	901001650	13680	13680	13680	13680	7
499	20240716	114500	900905890	13680	13680	13680	13680	62
500	20240716	114400	900057730	13700	13690	13700	13690	4
501	20240716	114300	900002950	13680	13700	13700	13680	6
502	20240716	114200	899920830	13700	13690	13700	13690	13
503	20240716	114100	899742750	13700	13690	13700	13690	101
504	20240716	114000	898360050	13710	13690	13710	13690	110
505	20240716	113900	896853970	13720	13690	13720	13690	216
506	20240716	113800	893895150	13690	13690	13690	13690	34
507	20240716	113700	893429690	13690	13700	13700	13690	307
508	20240716	113600	889225790	13720	13720	13720	13720	0
509	20240716	113500	889225790	13720	13720	13720	13720	0
510	20240716	113400	889225790	13720	13720	13720	13720	0
511	20240716	113300	889225790	13720	13720	13720	13720	0
512	20240716	113200	889225790	13720	13690	13720	13690	2
513	20240716	113100	889198380	13730	13730	13730	13690	6
514	20240716	113000	889116040	13730	13690	13730	13690	2
515	20240716	112900	889088620	13660	13660	13660	13660	0
516	20240716	112800	889088620	13660	13690	13690	13660	100
517	20240716	112700	887722290	13700	13700	13700	13700	0
518	20240716	112600	887722290	13700	13700	13700	13700	90
519	20240716	112500	886489290	13730	13730	13730	13730	0
520	20240716	112400	886489290	13730	13720	13730	13720	201
521	20240716	112300	883729680	13730	13690	13730	13690	110
522	20240716	112200	882221000	13680	13670	13680	13670	370
523	20240716	112100	877162840	13660	13660	13660	13660	10
524	20240716	112000	877026240	13670	13670	13670	13670	2
525	20240716	111900	876998900	13670	13670	13670	13670	2
526	20240716	111800	876971560	13650	13650	13650	13650	0
527	20240716	111700	876971560	13650	13670	13670	13650	101
528	20240716	111600	875590910	13670	13680	13680	13670	111
529	20240716	111500	874073530	13680	13670	13680	13670	324
530	20240716	111400	869644170	13670	13670	13670	13670	2
531	20240716	111300	869616830	13660	13640	13660	13640	156
532	20240716	111200	867487890	13640	13640	13640	13640	0
533	20240716	111100	867487890	13640	13630	13640	13630	111
534	20240716	111000	865974270	13620	13620	13620	13620	503
535	20240716	110900	859123410	13610	13610	13610	13610	0
536	20240716	110800	859123410	13610	13610	13610	13610	11
537	20240716	110700	858973700	13610	13610	13610	13610	10
538	20240716	110600	858837600	13620	13600	13620	13600	55
539	20240716	110500	858089580	13590	13590	13590	13590	310
540	20240716	110400	853876680	13600	13600	13600	13600	4
541	20240716	110300	853822280	13600	13610	13610	13600	25
542	20240716	110200	853482250	13610	13610	13610	13610	1
543	20240716	110100	853468640	13620	13620	13620	13620	0
544	20240716	110000	853468640	13620	13600	13620	13600	85
545	20240716	105900	852312580	13600	13630	13630	13600	1018
546	20240716	105800	838457270	13640	13650	13650	13640	128
547	20240716	105700	836710380	13660	13660	13660	13660	2
548	20240716	105600	836683060	13650	13650	13650	13650	105
549	20240716	105500	835249810	13660	13670	13680	13660	74
550	20240716	105400	834238820	13680	13680	13680	13680	0
551	20240716	105300	834238820	13680	13680	13680	13680	0
552	20240716	105200	834238820	13680	13680	13680	13680	0
553	20240716	105100	834238820	13680	13680	13680	13680	0
554	20240716	105000	834238820	13680	13680	13680	13680	2
555	20240716	104900	834211460	13670	13670	13670	13670	1
556	20240716	104800	834197790	13690	13680	13690	13680	11
557	20240716	104700	834047270	13680	13670	13680	13670	1002
558	20240716	104600	820344080	13660	13660	13660	13660	0
559	20240716	104500	820344080	13660	13660	13660	13660	9
560	20240716	104400	820221140	13660	13660	13660	13660	52
561	20240716	104300	819510820	13660	13660	13660	13660	0
562	20240716	104200	819510820	13660	13660	13660	13660	1
563	20240716	104100	819497160	13650	13640	13650	13640	104
564	20240716	104000	818078450	13640	13640	13640	13640	0
565	20240716	103900	818078450	13640	13640	13640	13640	5
566	20240716	103800	818010250	13640	13630	13640	13630	81
567	20240716	103700	816906040	13630	13640	13640	13630	543
568	20240716	103600	809504870	13630	13650	13650	13630	213
569	20240716	103500	806601560	13640	13630	13640	13630	22
570	20240716	103400	806301580	13640	13640	13640	13640	0
571	20240716	103300	806301580	13640	13640	13640	13640	0
572	20240716	103200	806301580	13640	13630	13640	13630	41
573	20240716	103100	805742440	13630	13630	13630	13630	5
574	20240716	103000	805674290	13630	13630	13630	13630	53
575	20240716	102900	804951900	13630	13630	13630	13630	12
576	20240716	102800	804788340	13640	13640	13640	13640	0
577	20240716	102700	804788340	13640	13550	13640	13550	2153
578	20240716	102600	775582930	13530	13530	13530	13530	0
579	20240716	102500	775582930	13530	13530	13530	13530	0
580	20240716	102400	775582930	13530	13530	13530	13530	0
581	20240716	102300	775582930	13530	13530	13530	13520	1148
582	20240716	102200	760056580	13530	13520	13530	13520	1149
583	20240716	102100	744510810	13520	13530	13530	13520	14
584	20240716	102000	744321510	13520	13530	13530	13520	130
585	20240716	101900	742563610	13530	13550	13550	13530	1437
586	20240716	101800	723115890	13560	13560	13560	13560	50
587	20240716	101700	722437890	13560	13570	13570	13560	645
588	20240716	101600	713691480	13570	13570	13570	13570	9
589	20240716	101500	713569350	13570	13570	13570	13570	6
590	20240716	101400	713487930	13570	13570	13570	13570	30
591	20240716	101300	713080830	13570	13570	13570	13570	3
592	20240716	101200	713040120	13510	13560	13560	13510	1849
593	20240716	101100	688036360	13570	13600	13600	13530	4263
594	20240716	101000	630229520	13610	13630	13630	13600	617
595	20240716	100900	621836130	13640	13640	13640	13640	1
596	20240716	100800	621822490	13640	13610	13640	13610	89
597	20240716	100700	620610800	13600	13590	13600	13590	456
598	20240716	100600	614409770	13590	13610	13610	13580	2643
599	20240716	100500	578461950	13610	13610	13610	13610	148
600	20240716	100400	576447670	13610	13650	13650	13610	82
601	20240716	100300	575331610	13640	13640	13640	13640	485
602	20240716	100200	568716210	13640	13640	13640	13610	1309
603	20240716	100100	550887200	13640	13660	13660	13640	1791
604	20240716	100000	526441320	13660	13670	13670	13660	622
605	20240716	095900	517944770	13670	13670	13670	13670	2
606	20240716	095800	517917430	13660	13670	13670	13660	8
607	20240716	095700	517808130	13670	13670	13670	13670	15
608	20240716	095600	517603080	13670	13670	13670	13670	7
609	20240716	095500	517507390	13670	13670	13670	13670	10
610	20240716	095400	517370690	13660	13660	13660	13660	0
611	20240716	095300	517370690	13660	13660	13660	13660	44
612	20240716	095200	516769650	13660	13660	13660	13660	234
613	20240716	095100	513573210	13670	13670	13670	13660	111
614	20240716	095000	512056420	13670	13660	13670	13660	151
615	20240716	094900	509993750	13660	13660	13660	13660	234
616	20240716	094800	506797310	13660	13660	13660	13660	298
617	20240716	094700	502726630	13670	13660	13670	13660	305
618	20240716	094600	498559720	13660	13660	13660	13660	255
619	20240716	094500	495076420	13650	13660	13660	13650	220
620	20240716	094400	492073410	13660	13670	13670	13660	1202
621	20240716	094300	475651760	13670	13670	13680	13670	407
622	20240716	094200	470088060	13700	13700	13700	13700	0
623	20240716	094100	470088060	13700	13700	13710	13670	1073
624	20240716	094000	455407460	13710	13710	13710	13700	178
625	20240716	093900	452968080	13690	13690	13690	13690	69
626	20240716	093800	452023470	13710	13700	13710	13690	277
627	20240716	093700	448229500	13710	13710	13710	13710	0
628	20240716	093600	448229500	13710	13720	13730	13710	663
629	20240716	093500	439137480	13730	13730	13730	13730	70
630	20240716	093400	438176380	13710	13710	13710	13710	53
631	20240716	093300	437449750	13710	13710	13740	13710	39
632	20240716	093200	436914420	13690	13680	13710	13680	678
633	20240716	093100	427630860	13680	13710	13710	13680	3667
634	20240716	093000	377391830	13720	13760	13760	13720	2317
635	20240716	092900	345528080	13760	13800	13800	13760	1966
636	20240716	092800	318448000	13800	13820	13820	13780	2488
637	20240716	092700	284091360	13830	13830	13830	13830	212
638	20240716	092600	281159400	13830	13830	13830	13830	272
639	20240716	092500	277397640	13820	13820	13820	13820	10
640	20240716	092400	277259440	13830	13830	13830	13830	202
641	20240716	092300	274465780	13830	13830	13830	13830	546
642	20240716	092200	266914600	13830	13850	13850	13830	493
643	20240716	092100	260094360	13850	13850	13850	13850	41
644	20240716	092000	259526510	13850	13850	13850	13850	8
645	20240716	091900	259415710	13830	13850	13850	13830	78
646	20240716	091800	258335830	13830	13830	13830	13820	50
647	20240716	091700	257644390	13830	13830	13830	13830	100
648	20240716	091600	256261390	13830	13830	13830	13830	21
649	20240716	091500	255970960	13810	13830	13830	13810	120
650	20240716	091400	254313360	13810	13820	13820	13810	625
651	20240716	091300	245680460	13810	13820	13820	13810	28
652	20240716	091200	245293550	13800	13810	13820	13800	865
653	20240716	091100	233352590	13820	13820	13820	13810	459
654	20240716	091000	227011040	13820	13840	13840	13820	384
655	20240716	090900	221704020	13830	13820	13830	13820	70
656	20240716	090800	220736420	13850	13880	13880	13850	877
657	20240716	090700	208580790	13890	13890	13890	13890	17
658	20240716	090600	208344660	13860	13830	13860	13830	2351
659	20240716	090500	175824120	13800	13850	13850	13800	827
660	20240716	090400	164409470	13800	13840	13900	13800	2622
661	20240716	090300	128134680	13840	13920	13920	13830	4567
662	20240716	090200	64889520	13890	13890	13890	13890	44
663	20240716	090100	64278360	13890	13940	13950	13880	1734
664	20240716	090000	40165020	13940	14000	14000	13940	2847