KissMeData/144960/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203300	1511605030	5870	5870	5870	5870	5765
3	20240716	203200	1511605030	5870	5870	5870	5870	0
4	20240716	203100	1511605030	5870	5870	5870	5870	0
5	20240716	203000	1511605030	5870	5870	5870	5870	0
6	20240716	202900	1511605030	5870	5870	5870	5870	0
7	20240716	202800	1511605030	5870	5870	5870	5870	0
8	20240716	202700	1511605030	5870	5870	5870	5870	0
9	20240716	202600	1511605030	5870	5870	5870	5870	0
10	20240716	202500	1511605030	5870	5870	5870	5870	0
11	20240716	202400	1511605030	5870	5870	5870	5870	0
12	20240716	202300	1511605030	5870	5870	5870	5870	0
13	20240716	202200	1511605030	5870	5870	5870	5870	0
14	20240716	202100	1511605030	5870	5870	5870	5870	0
15	20240716	202000	1511605030	5870	5870	5870	5870	0
16	20240716	201900	1511605030	5870	5870	5870	5870	0
17	20240716	201800	1511605030	5870	5870	5870	5870	0
18	20240716	201700	1511605030	5870	5870	5870	5870	0
19	20240716	201600	1511605030	5870	5870	5870	5870	0
20	20240716	201500	1511605030	5870	5870	5870	5870	0
21	20240716	201400	1511605030	5870	5870	5870	5870	0
22	20240716	201300	1511605030	5870	5870	5870	5870	0
23	20240716	201200	1511605030	5870	5870	5870	5870	0
24	20240716	201100	1511605030	5870	5870	5870	5870	0
25	20240716	201000	1511605030	5870	5870	5870	5870	0
26	20240716	200900	1511605030	5870	5870	5870	5870	0
27	20240716	200800	1511605030	5870	5870	5870	5870	0
28	20240716	200700	1511605030	5870	5870	5870	5870	0
29	20240716	200600	1511605030	5870	5870	5870	5870	0
30	20240716	200500	1511605030	5870	5870	5870	5870	0
31	20240716	200400	1511605030	5870	5870	5870	5870	0
32	20240716	200300	1511605030	5870	5870	5870	5870	5765
33	20240716	200200	1511605030	5870	5870	5870	5870	0
34	20240716	200100	1511605030	5870	5870	5870	5870	0
35	20240716	200000	1511605030	5870	5870	5870	5870	0
36	20240716	195900	1511605030	5870	5870	5870	5870	0
37	20240716	195800	1511605030	5870	5870	5870	5870	0
38	20240716	195700	1511605030	5870	5870	5870	5870	0
39	20240716	195600	1511605030	5870	5870	5870	5870	0
40	20240716	195500	1511605030	5870	5870	5870	5870	0
41	20240716	195400	1511605030	5870	5870	5870	5870	0
42	20240716	195300	1511605030	5870	5870	5870	5870	0
43	20240716	195200	1511605030	5870	5870	5870	5870	0
44	20240716	195100	1511605030	5870	5870	5870	5870	0
45	20240716	195000	1511605030	5870	5870	5870	5870	0
46	20240716	194900	1511605030	5870	5870	5870	5870	0
47	20240716	194800	1511605030	5870	5870	5870	5870	0
48	20240716	194700	1511605030	5870	5870	5870	5870	0
49	20240716	194600	1511605030	5870	5870	5870	5870	0
50	20240716	194500	1511605030	5870	5870	5870	5870	0
51	20240716	194400	1511605030	5870	5870	5870	5870	0
52	20240716	194300	1511605030	5870	5870	5870	5870	0
53	20240716	194200	1511605030	5870	5870	5870	5870	0
54	20240716	194100	1511605030	5870	5870	5870	5870	0
55	20240716	194000	1511605030	5870	5870	5870	5870	0
56	20240716	193900	1511605030	5870	5870	5870	5870	0
57	20240716	193800	1511605030	5870	5870	5870	5870	0
58	20240716	193700	1511605030	5870	5870	5870	5870	0
59	20240716	193600	1511605030	5870	5870	5870	5870	0
60	20240716	193500	1511605030	5870	5870	5870	5870	0
61	20240716	193400	1511605030	5870	5870	5870	5870	0
62	20240716	193300	1511605030	5870	5870	5870	5870	5765
63	20240716	193200	1511605030	5870	5870	5870	5870	0
64	20240716	193100	1511605030	5870	5870	5870	5870	0
65	20240716	193000	1511605030	5870	5870	5870	5870	0
66	20240716	192900	1511605030	5870	5870	5870	5870	0
67	20240716	192800	1511605030	5870	5870	5870	5870	0
68	20240716	192700	1511605030	5870	5870	5870	5870	0
69	20240716	192600	1511605030	5870	5870	5870	5870	0
70	20240716	192500	1511605030	5870	5870	5870	5870	0
71	20240716	192400	1511605030	5870	5870	5870	5870	0
72	20240716	192300	1511605030	5870	5870	5870	5870	0
73	20240716	192200	1511605030	5870	5870	5870	5870	0
74	20240716	192100	1511605030	5870	5870	5870	5870	0
75	20240716	192000	1511605030	5870	5870	5870	5870	0
76	20240716	191900	1511605030	5870	5870	5870	5870	0
77	20240716	191800	1511605030	5870	5870	5870	5870	0
78	20240716	191700	1511605030	5870	5870	5870	5870	0
79	20240716	191600	1511605030	5870	5870	5870	5870	0
80	20240716	191500	1511605030	5870	5870	5870	5870	0
81	20240716	191400	1511605030	5870	5870	5870	5870	0
82	20240716	191300	1511605030	5870	5870	5870	5870	0
83	20240716	191200	1511605030	5870	5870	5870	5870	0
84	20240716	191100	1511605030	5870	5870	5870	5870	0
85	20240716	191000	1511605030	5870	5870	5870	5870	0
86	20240716	190900	1511605030	5870	5870	5870	5870	0
87	20240716	190800	1511605030	5870	5870	5870	5870	0
88	20240716	190700	1511605030	5870	5870	5870	5870	0
89	20240716	190600	1511605030	5870	5870	5870	5870	0
90	20240716	190500	1511605030	5870	5870	5870	5870	0
91	20240716	190400	1511605030	5870	5870	5870	5870	0
92	20240716	190300	1511605030	5870	5870	5870	5870	5765
93	20240716	190200	1511605030	5870	5870	5870	5870	0
94	20240716	190100	1511605030	5870	5870	5870	5870	0
95	20240716	190000	1511605030	5870	5870	5870	5870	0
96	20240716	185900	1511605030	5870	5870	5870	5870	0
97	20240716	185800	1511605030	5870	5870	5870	5870	0
98	20240716	185700	1511605030	5870	5870	5870	5870	0
99	20240716	185600	1511605030	5870	5870	5870	5870	0
100	20240716	185500	1511605030	5870	5870	5870	5870	0
101	20240716	185400	1511605030	5870	5870	5870	5870	0
102	20240716	185300	1511605030	5870	5870	5870	5870	0
103	20240716	185200	1511605030	5870	5870	5870	5870	0
104	20240716	185100	1511605030	5870	5870	5870	5870	0
105	20240716	185000	1511605030	5870	5870	5870	5870	0
106	20240716	184900	1511605030	5870	5870	5870	5870	0
107	20240716	184800	1511605030	5870	5870	5870	5870	0
108	20240716	184700	1511605030	5870	5870	5870	5870	0
109	20240716	184600	1511605030	5870	5870	5870	5870	0
110	20240716	184500	1511605030	5870	5870	5870	5870	0
111	20240716	184400	1511605030	5870	5870	5870	5870	0
112	20240716	184300	1511605030	5870	5870	5870	5870	0
113	20240716	184200	1511605030	5870	5870	5870	5870	0
114	20240716	184100	1511605030	5870	5870	5870	5870	0
115	20240716	184000	1511605030	5870	5870	5870	5870	0
116	20240716	183900	1511605030	5870	5870	5870	5870	0
117	20240716	183800	1511605030	5870	5870	5870	5870	0
118	20240716	183700	1511605030	5870	5870	5870	5870	0
119	20240716	183600	1511605030	5870	5870	5870	5870	0
120	20240716	183500	1511605030	5870	5870	5870	5870	0
121	20240716	183400	1511605030	5870	5870	5870	5870	0
122	20240716	183300	1511605030	5870	5870	5870	5870	5765
123	20240716	183200	1511605030	5870	5870	5870	5870	0
124	20240716	183100	1511605030	5870	5870	5870	5870	0
125	20240716	183000	1511605030	5870	5870	5870	5870	0
126	20240716	182900	1511605030	5870	5870	5870	5870	0
127	20240716	182800	1511605030	5870	5870	5870	5870	0
128	20240716	182700	1511605030	5870	5870	5870	5870	0
129	20240716	182600	1511605030	5870	5870	5870	5870	0
130	20240716	182500	1511605030	5870	5870	5870	5870	0
131	20240716	182400	1511605030	5870	5870	5870	5870	0
132	20240716	182300	1511605030	5870	5870	5870	5870	0
133	20240716	182200	1511605030	5870	5870	5870	5870	0
134	20240716	182100	1511605030	5870	5870	5870	5870	0
135	20240716	182000	1511605030	5870	5870	5870	5870	0
136	20240716	181900	1511605030	5870	5870	5870	5870	0
137	20240716	181800	1511605030	5870	5870	5870	5870	0
138	20240716	181700	1511605030	5870	5870	5870	5870	0
139	20240716	181600	1511605030	5870	5870	5870	5870	0
140	20240716	181500	1511605030	5870	5870	5870	5870	0
141	20240716	181400	1511605030	5870	5870	5870	5870	0
142	20240716	181300	1511605030	5870	5870	5870	5870	0
143	20240716	181200	1511605030	5870	5870	5870	5870	0
144	20240716	181100	1511605030	5870	5870	5870	5870	0
145	20240716	181000	1511605030	5870	5870	5870	5870	0
146	20240716	180900	1511605030	5870	5870	5870	5870	0
147	20240716	180800	1511605030	5870	5870	5870	5870	0
148	20240716	180700	1511605030	5870	5870	5870	5870	0
149	20240716	180600	1511605030	5870	5870	5870	5870	0
150	20240716	180500	1511605030	5870	5870	5870	5870	0
151	20240716	180400	1511605030	5870	5870	5870	5870	0
152	20240716	180300	1511605030	5870	5870	5870	5870	5765
153	20240716	180200	1511605030	5870	5870	5870	5870	0
154	20240716	180100	1511605030	5870	5870	5870	5870	0
155	20240716	180000	1511605030	5870	5870	5870	5870	0
156	20240716	175900	1511605030	5870	5870	5870	5870	0
157	20240716	175800	1511605030	5870	5870	5870	5870	0
158	20240716	175700	1511605030	5870	5870	5870	5870	0
159	20240716	175600	1511605030	5870	5870	5870	5870	0
160	20240716	175500	1511605030	5870	5870	5870	5870	0
161	20240716	175400	1511605030	5870	5870	5870	5870	0
162	20240716	175300	1511605030	5870	5870	5870	5870	0
163	20240716	175200	1511605030	5870	5870	5870	5870	0
164	20240716	175100	1511605030	5870	5870	5870	5870	0
165	20240716	175000	1511605030	5870	5870	5870	5870	0
166	20240716	174900	1511605030	5870	5870	5870	5870	0
167	20240716	174800	1511605030	5870	5870	5870	5870	0
168	20240716	174700	1511605030	5870	5870	5870	5870	0
169	20240716	174600	1511605030	5870	5870	5870	5870	0
170	20240716	174500	1511605030	5870	5870	5870	5870	0
171	20240716	174400	1511605030	5870	5870	5870	5870	0
172	20240716	174300	1511605030	5870	5870	5870	5870	0
173	20240716	174200	1511605030	5870	5870	5870	5870	0
174	20240716	174100	1511605030	5870	5870	5870	5870	0
175	20240716	174000	1511605030	5870	5870	5870	5870	0
176	20240716	173900	1511605030	5870	5870	5870	5870	0
177	20240716	173800	1511605030	5870	5870	5870	5870	0
178	20240716	173700	1511605030	5870	5870	5870	5870	0
179	20240716	173600	1511605030	5870	5870	5870	5870	0
180	20240716	173500	1511605030	5870	5870	5870	5870	0
181	20240716	173400	1511605030	5870	5870	5870	5870	0
182	20240716	173300	1511605030	5870	5870	5870	5870	5765
183	20240716	173200	1511605030	5870	5870	5870	5870	0
184	20240716	173100	1511605030	5870	5870	5870	5870	0
185	20240716	173000	1511605030	5870	5870	5870	5870	0
186	20240716	172900	1511605030	5870	5870	5870	5870	0
187	20240716	172800	1511605030	5870	5870	5870	5870	0
188	20240716	172700	1511605030	5870	5870	5870	5870	0
189	20240716	172600	1511605030	5870	5870	5870	5870	0
190	20240716	172500	1511605030	5870	5870	5870	5870	0
191	20240716	172400	1511605030	5870	5870	5870	5870	0
192	20240716	172300	1511605030	5870	5870	5870	5870	0
193	20240716	172200	1511605030	5870	5870	5870	5870	0
194	20240716	172100	1511605030	5870	5870	5870	5870	0
195	20240716	172000	1511605030	5870	5870	5870	5870	0
196	20240716	171900	1511605030	5870	5870	5870	5870	0
197	20240716	171800	1511605030	5870	5870	5870	5870	0
198	20240716	171700	1511605030	5870	5870	5870	5870	0
199	20240716	171600	1511605030	5870	5870	5870	5870	0
200	20240716	171500	1511605030	5870	5870	5870	5870	0
201	20240716	171400	1511605030	5870	5870	5870	5870	0
202	20240716	171300	1511605030	5870	5870	5870	5870	0
203	20240716	171200	1511605030	5870	5870	5870	5870	0
204	20240716	171100	1511605030	5870	5870	5870	5870	0
205	20240716	171000	1511605030	5870	5870	5870	5870	0
206	20240716	170900	1511605030	5870	5870	5870	5870	0
207	20240716	170800	1511605030	5870	5870	5870	5870	0
208	20240716	170700	1511605030	5870	5870	5870	5870	0
209	20240716	170600	1511605030	5870	5870	5870	5870	0
210	20240716	170500	1511605030	5870	5870	5870	5870	0
211	20240716	170400	1511605030	5870	5870	5870	5870	0
212	20240716	170300	1511605030	5870	5870	5870	5870	5765
213	20240716	170200	1511605030	5870	5870	5870	5870	0
214	20240716	170100	1511605030	5870	5870	5870	5870	0
215	20240716	170000	1511605030	5870	5870	5870	5870	0
216	20240716	165900	1511605030	5870	5870	5870	5870	0
217	20240716	165800	1511605030	5870	5870	5870	5870	0
218	20240716	165700	1511605030	5870	5870	5870	5870	0
219	20240716	165600	1511605030	5870	5870	5870	5870	0
220	20240716	165500	1511605030	5870	5870	5870	5870	0
221	20240716	165400	1511605030	5870	5870	5870	5870	0
222	20240716	165300	1511605030	5870	5870	5870	5870	0
223	20240716	165200	1511605030	5870	5870	5870	5870	0
224	20240716	165100	1511605030	5870	5870	5870	5870	0
225	20240716	165000	1511605030	5870	5870	5870	5870	0
226	20240716	164900	1511605030	5870	5870	5870	5870	0
227	20240716	164800	1511605030	5870	5870	5870	5870	0
228	20240716	164700	1511605030	5870	5870	5870	5870	0
229	20240716	164600	1511605030	5870	5870	5870	5870	0
230	20240716	164500	1511605030	5870	5870	5870	5870	0
231	20240716	164400	1511605030	5870	5870	5870	5870	0
232	20240716	164300	1511605030	5870	5870	5870	5870	0
233	20240716	164200	1511605030	5870	5870	5870	5870	0
234	20240716	164100	1511605030	5870	5870	5870	5870	0
235	20240716	164000	1511605030	5870	5870	5870	5870	0
236	20240716	163900	1511605030	5870	5870	5870	5870	0
237	20240716	163800	1511605030	5870	5870	5870	5870	0
238	20240716	163700	1511605030	5870	5870	5870	5870	0
239	20240716	163600	1511605030	5870	5870	5870	5870	0
240	20240716	163500	1511605030	5870	5870	5870	5870	0
241	20240716	163400	1511605030	5870	5870	5870	5870	0
242	20240716	163300	1511605030	5870	5870	5870	5870	5765
243	20240716	163200	1511605030	5870	5870	5870	5870	0
244	20240716	163100	1511605030	5870	5870	5870	5870	0
245	20240716	163000	1511605030	5870	5870	5870	5870	0
246	20240716	162900	1511605030	5870	5870	5870	5870	0
247	20240716	162800	1511605030	5870	5870	5870	5870	0
248	20240716	162700	1511605030	5870	5870	5870	5870	0
249	20240716	162600	1511605030	5870	5870	5870	5870	0
250	20240716	162500	1511605030	5870	5870	5870	5870	0
251	20240716	162400	1511605030	5870	5870	5870	5870	0
252	20240716	162300	1511605030	5870	5870	5870	5870	0
253	20240716	162200	1511605030	5870	5870	5870	5870	0
254	20240716	162100	1511605030	5870	5870	5870	5870	0
255	20240716	162000	1511605030	5870	5870	5870	5870	0
256	20240716	161900	1511605030	5870	5870	5870	5870	0
257	20240716	161800	1511605030	5870	5870	5870	5870	0
258	20240716	161700	1511605030	5870	5870	5870	5870	0
259	20240716	161600	1511605030	5870	5870	5870	5870	0
260	20240716	161500	1511605030	5870	5870	5870	5870	0
261	20240716	161400	1511605030	5870	5870	5870	5870	0
262	20240716	161300	1511605030	5870	5870	5870	5870	0
263	20240716	161200	1511605030	5870	5870	5870	5870	0
264	20240716	161100	1511605030	5870	5870	5870	5870	0
265	20240716	161000	1511605030	5870	5870	5870	5870	0
266	20240716	160900	1511605030	5870	5870	5870	5870	0
267	20240716	160800	1511605030	5870	5870	5870	5870	0
268	20240716	160700	1511605030	5870	5870	5870	5870	0
269	20240716	160600	1511605030	5870	5870	5870	5870	0
270	20240716	160500	1511605030	5870	5870	5870	5870	0
271	20240716	160400	1511605030	5870	5870	5870	5870	0
272	20240716	160300	1511605030	5870	5870	5870	5870	5765
273	20240716	160200	1511605030	5870	5870	5870	5870	0
274	20240716	160100	1511605030	5870	5870	5870	5870	0
275	20240716	160000	1511605030	5870	5870	5870	5870	0
276	20240716	155900	1511605030	5870	5870	5870	5870	0
277	20240716	155800	1511605030	5870	5870	5870	5870	0
278	20240716	155700	1511605030	5870	5870	5870	5870	0
279	20240716	155600	1511605030	5870	5870	5870	5870	0
280	20240716	155500	1511605030	5870	5870	5870	5870	0
281	20240716	155400	1511605030	5870	5870	5870	5870	0
282	20240716	155300	1511605030	5870	5870	5870	5870	0
283	20240716	155200	1511605030	5870	5870	5870	5870	0
284	20240716	155100	1511605030	5870	5870	5870	5870	0
285	20240716	155000	1511605030	5870	5870	5870	5870	0
286	20240716	154900	1511605030	5870	5870	5870	5870	0
287	20240716	154800	1511605030	5870	5870	5870	5870	0
288	20240716	154700	1511605030	5870	5870	5870	5870	0
289	20240716	154600	1511605030	5870	5870	5870	5870	0
290	20240716	154500	1511605030	5870	5870	5870	5870	0
291	20240716	154400	1511605030	5870	5870	5870	5870	0
292	20240716	154300	1511605030	5870	5870	5870	5870	0
293	20240716	154200	1511605030	5870	5870	5870	5870	0
294	20240716	154100	1511605030	5870	5870	5870	5870	0
295	20240716	154000	1511605030	5870	5870	5870	5870	0
296	20240716	153900	1511605030	5870	5870	5870	5870	0
297	20240716	153800	1511605030	5870	5870	5870	5870	0
298	20240716	153700	1511605030	5870	5870	5870	5870	0
299	20240716	153600	1511605030	5870	5870	5870	5870	0
300	20240716	153500	1511605030	5870	5870	5870	5870	0
301	20240716	153400	1511605030	5870	5870	5870	5870	0
302	20240716	153300	1511605030	5870	5870	5870	5870	5765
303	20240716	153200	1511605030	5870	5870	5870	5870	0
304	20240716	153100	1511605030	5870	5870	5870	5870	0
305	20240716	153000	1511605030	5870	5870	5870	5870	5765
306	20240716	152900	1477764480	5860	5860	5860	5860	0
307	20240716	152800	1477764480	5860	5860	5860	5860	0
308	20240716	152700	1477764480	5860	5860	5860	5860	0
309	20240716	152600	1477764480	5860	5860	5860	5860	0
310	20240716	152500	1477764480	5860	5860	5860	5860	0
311	20240716	152400	1477764480	5860	5860	5860	5860	0
312	20240716	152300	1477764480	5860	5860	5860	5860	0
313	20240716	152200	1477764480	5860	5860	5860	5860	0
314	20240716	152100	1477764480	5860	5860	5860	5860	0
315	20240716	152000	1477764480	5860	5860	5860	5860	0
316	20240716	151900	1477764480	5860	5810	5860	5800	1552
317	20240716	151800	1468726630	5820	5810	5820	5810	901
318	20240716	151700	1463483480	5810	5800	5820	5800	1262
319	20240716	151600	1456151250	5820	5800	5820	5790	1010
320	20240716	151500	1450289080	5820	5790	5820	5780	1148
321	20240716	151400	1443640450	5810	5770	5810	5770	560
322	20240716	151300	1440393960	5770	5770	5790	5770	602
323	20240716	151200	1436912120	5780	5780	5780	5760	585
324	20240716	151100	1433536020	5780	5780	5780	5780	5
325	20240716	151000	1433507120	5780	5780	5780	5770	912
326	20240716	150900	1428236060	5770	5800	5800	5770	7194
327	20240716	150800	1386671100	5800	5800	5800	5800	16
328	20240716	150700	1386578300	5800	5800	5800	5800	1
329	20240716	150600	1386572500	5800	5800	5800	5800	0
330	20240716	150500	1386572500	5800	5800	5800	5800	121
331	20240716	150400	1385870700	5800	5800	5800	5800	0
332	20240716	150300	1385870700	5800	5800	5800	5800	531
333	20240716	150200	1382790900	5800	5800	5800	5800	2
334	20240716	150100	1382779300	5800	5800	5800	5800	200
335	20240716	150000	1381619300	5800	5800	5800	5800	0
336	20240716	145900	1381619300	5800	5800	5800	5800	86
337	20240716	145800	1381120500	5790	5790	5790	5790	19
338	20240716	145700	1381010490	5790	5790	5790	5790	1000
339	20240716	145600	1375220490	5790	5790	5790	5790	0
340	20240716	145500	1375220490	5790	5790	5790	5790	0
341	20240716	145400	1375220490	5790	5790	5790	5790	0
342	20240716	145300	1375220490	5790	5790	5790	5790	0
343	20240716	145200	1375220490	5790	5790	5790	5790	0
344	20240716	145100	1375220490	5790	5790	5790	5790	10
345	20240716	145000	1375162590	5800	5800	5800	5800	1
346	20240716	144900	1375156790	5800	5790	5800	5790	326
347	20240716	144800	1373267990	5790	5790	5790	5790	0
348	20240716	144700	1373267990	5790	5790	5790	5790	0
349	20240716	144600	1373267990	5790	5790	5790	5790	0
350	20240716	144500	1373267990	5790	5790	5790	5790	0
351	20240716	144400	1373267990	5790	5800	5800	5790	251
352	20240716	144300	1371814690	5800	5800	5800	5800	5
353	20240716	144200	1371785690	5790	5790	5800	5790	203
354	20240716	144100	1370610200	5790	5790	5790	5790	0
355	20240716	144000	1370610200	5790	5790	5790	5790	0
356	20240716	143900	1370610200	5790	5790	5790	5790	100
357	20240716	143800	1370031200	5800	5800	5800	5800	0
358	20240716	143700	1370031200	5800	5800	5800	5800	0
359	20240716	143600	1370031200	5800	5800	5800	5800	79
360	20240716	143500	1369573000	5800	5800	5800	5800	20
361	20240716	143400	1369457000	5800	5800	5800	5800	2
362	20240716	143300	1369445400	5800	5800	5800	5800	6
363	20240716	143200	1369410600	5800	5800	5800	5800	33
364	20240716	143100	1369219200	5800	5790	5800	5790	500
365	20240716	143000	1366323050	5790	5790	5790	5790	0
366	20240716	142900	1366323050	5790	5790	5790	5790	0
367	20240716	142800	1366323050	5790	5790	5790	5790	0
368	20240716	142700	1366323050	5790	5790	5790	5790	0
369	20240716	142600	1366323050	5790	5780	5790	5780	3501
370	20240716	142500	1346057870	5770	5770	5770	5770	1035
371	20240716	142400	1340085920	5790	5790	5790	5790	0
372	20240716	142300	1340085920	5790	5790	5790	5790	10
373	20240716	142200	1340028020	5790	5790	5790	5790	10
374	20240716	142100	1339970120	5790	5790	5790	5790	10
375	20240716	142000	1339912220	5790	5770	5790	5770	51
376	20240716	141900	1339617330	5790	5790	5790	5790	0
377	20240716	141800	1339617330	5790	5790	5790	5790	5
378	20240716	141700	1339588380	5770	5770	5770	5770	0
379	20240716	141600	1339588380	5770	5780	5780	5770	3200
380	20240716	141500	1321124240	5780	5780	5780	5780	6
381	20240716	141400	1321089560	5780	5780	5780	5780	61
382	20240716	141300	1320736980	5770	5770	5770	5770	0
383	20240716	141200	1320736980	5770	5770	5770	5770	823
384	20240716	141100	1315988270	5770	5780	5780	5770	1840
385	20240716	141000	1305370970	5780	5780	5780	5780	0
386	20240716	140900	1305370970	5780	5780	5780	5770	36
387	20240716	140800	1305163190	5780	5780	5780	5780	33
388	20240716	140700	1304972450	5780	5780	5780	5780	240
389	20240716	140600	1303585250	5780	5780	5780	5780	4144
390	20240716	140500	1279632930	5780	5780	5780	5780	0
391	20240716	140400	1279632930	5780	5780	5780	5780	0
392	20240716	140300	1279632930	5780	5790	5790	5780	100
393	20240716	140200	1279054830	5790	5790	5790	5790	0
394	20240716	140100	1279054830	5790	5790	5790	5790	0
395	20240716	140000	1279054830	5790	5790	5790	5790	170
396	20240716	135900	1278070530	5790	5790	5790	5790	0
397	20240716	135800	1278070530	5790	5790	5790	5790	0
398	20240716	135700	1278070530	5790	5790	5790	5790	5
399	20240716	135600	1278041580	5780	5780	5780	5780	0
400	20240716	135500	1278041580	5780	5780	5780	5780	0
401	20240716	135400	1278041580	5780	5780	5780	5780	0
402	20240716	135300	1278041580	5780	5780	5780	5780	32
403	20240716	135200	1277856620	5780	5780	5780	5780	0
404	20240716	135100	1277856620	5780	5780	5780	5780	0
405	20240716	135000	1277856620	5780	5780	5780	5780	0
406	20240716	134900	1277856620	5780	5780	5780	5780	0
407	20240716	134800	1277856620	5780	5780	5780	5780	0
408	20240716	134700	1277856620	5780	5780	5780	5780	0
409	20240716	134600	1277856620	5780	5800	5800	5780	307
410	20240716	134500	1276082020	5800	5800	5800	5800	0
411	20240716	134400	1276082020	5800	5800	5800	5800	1000
412	20240716	134300	1270282020	5800	5790	5800	5790	1000
413	20240716	134200	1264482140	5790	5790	5790	5790	0
414	20240716	134100	1264482140	5790	5790	5790	5790	0
415	20240716	134000	1264482140	5790	5790	5790	5790	530
416	20240716	133900	1261413440	5790	5790	5790	5790	1
417	20240716	133800	1261407650	5780	5780	5780	5780	130
418	20240716	133700	1260656250	5790	5790	5790	5790	1
419	20240716	133600	1260650460	5790	5790	5790	5790	0
420	20240716	133500	1260650460	5790	5790	5790	5790	24
421	20240716	133400	1260511500	5790	5790	5790	5790	3
422	20240716	133300	1260494130	5790	5790	5790	5790	322
423	20240716	133200	1258629750	5790	5790	5790	5790	0
424	20240716	133100	1258629750	5790	5790	5790	5790	0
425	20240716	133000	1258629750	5790	5790	5790	5790	0
426	20240716	132900	1258629750	5790	5790	5790	5790	0
427	20240716	132800	1258629750	5790	5790	5790	5790	0
428	20240716	132700	1258629750	5790	5790	5790	5790	0
429	20240716	132600	1258629750	5790	5790	5790	5790	129
430	20240716	132500	1257882840	5790	5790	5790	5790	4
431	20240716	132400	1257859680	5800	5800	5800	5800	0
432	20240716	132300	1257859680	5800	5800	5800	5800	0
433	20240716	132200	1257859680	5800	5800	5800	5800	0
434	20240716	132100	1257859680	5800	5800	5800	5800	1
435	20240716	132000	1257853880	5790	5790	5790	5790	0
436	20240716	131900	1257853880	5790	5790	5790	5790	92
437	20240716	131800	1257321200	5790	5790	5790	5790	87
438	20240716	131700	1256817470	5790	5790	5790	5790	93
439	20240716	131600	1256279000	5790	5790	5790	5790	82
440	20240716	131500	1255804220	5800	5800	5800	5800	100
441	20240716	131400	1255224220	5790	5790	5790	5790	0
442	20240716	131300	1255224220	5790	5790	5790	5790	0
443	20240716	131200	1255224220	5790	5790	5790	5790	0
444	20240716	131100	1255224220	5790	5790	5790	5790	0
445	20240716	131000	1255224220	5790	5790	5790	5790	108
446	20240716	130900	1254598900	5800	5810	5810	5800	4387
447	20240716	130800	1229146710	5820	5820	5820	5820	0
448	20240716	130700	1229146710	5820	5820	5820	5820	0
449	20240716	130600	1229146710	5820	5820	5820	5820	0
450	20240716	130500	1229146710	5820	5820	5820	5820	0
451	20240716	130400	1229146710	5820	5820	5820	5820	0
452	20240716	130300	1229146710	5820	5820	5820	5820	137
453	20240716	130200	1228349370	5810	5810	5810	5810	246
454	20240716	130100	1226920110	5800	5800	5800	5800	75
455	20240716	130000	1226485110	5800	5800	5800	5800	27
456	20240716	125900	1226328510	5800	5800	5800	5800	0
457	20240716	125800	1226328510	5800	5800	5800	5800	0
458	20240716	125700	1226328510	5800	5800	5800	5800	0
459	20240716	125600	1226328510	5800	5800	5800	5800	0
460	20240716	125500	1226328510	5800	5800	5800	5800	21
461	20240716	125400	1226206710	5810	5810	5810	5810	287
462	20240716	125300	1224539240	5810	5810	5810	5810	0
463	20240716	125200	1224539240	5810	5810	5810	5810	0
464	20240716	125100	1224539240	5810	5810	5810	5810	174
465	20240716	125000	1223528300	5810	5810	5810	5810	172
466	20240716	124900	1222528980	5810	5810	5810	5810	472
467	20240716	124800	1219786660	5810	5810	5810	5810	0
468	20240716	124700	1219786660	5810	5810	5810	5810	0
469	20240716	124600	1219786660	5810	5810	5810	5810	0
470	20240716	124500	1219786660	5810	5810	5810	5810	0
471	20240716	124400	1219786660	5810	5810	5810	5810	117
472	20240716	124300	1219106890	5810	5810	5810	5810	234
473	20240716	124200	1217747350	5810	5810	5810	5810	111
474	20240716	124100	1217102440	5810	5810	5810	5810	0
475	20240716	124000	1217102440	5810	5810	5810	5810	100
476	20240716	123900	1216521440	5810	5810	5810	5810	100
477	20240716	123800	1215940440	5810	5810	5810	5810	10
478	20240716	123700	1215882340	5810	5810	5810	5810	0
479	20240716	123600	1215882340	5810	5810	5810	5810	649
480	20240716	123500	1212111650	5810	5810	5810	5810	1310
481	20240716	123400	1204500550	5810	5800	5810	5800	193
482	20240716	123300	1203379240	5810	5810	5810	5810	100
483	20240716	123200	1202798240	5800	5800	5800	5800	34
484	20240716	123100	1202601040	5800	5800	5800	5800	33
485	20240716	123000	1202409640	5800	5800	5800	5800	47
486	20240716	122900	1202137040	5810	5810	5810	5810	0
487	20240716	122800	1202137040	5810	5800	5810	5800	146
488	20240716	122700	1201289090	5800	5800	5800	5800	108
489	20240716	122600	1200662690	5800	5800	5800	5800	50
490	20240716	122500	1200372690	5800	5800	5800	5800	33
491	20240716	122400	1200181290	5800	5800	5800	5800	0
492	20240716	122300	1200181290	5800	5800	5800	5800	1
493	20240716	122200	1200175490	5810	5810	5810	5810	0
494	20240716	122100	1200175490	5810	5810	5810	5810	0
495	20240716	122000	1200175490	5810	5810	5810	5810	0
496	20240716	121900	1200175490	5810	5810	5810	5810	116
497	20240716	121800	1199501530	5810	5810	5810	5810	0
498	20240716	121700	1199501530	5810	5810	5810	5810	0
499	20240716	121600	1199501530	5810	5810	5810	5810	0
500	20240716	121500	1199501530	5810	5810	5810	5810	0
501	20240716	121400	1199501530	5810	5810	5810	5810	1089
502	20240716	121300	1193174440	5830	5830	5830	5830	0
503	20240716	121200	1193174440	5830	5830	5830	5830	5
504	20240716	121100	1193145290	5820	5820	5820	5820	0
505	20240716	121000	1193145290	5820	5820	5820	5820	5
506	20240716	120900	1193116190	5820	5820	5820	5820	674
507	20240716	120800	1189193510	5830	5820	5830	5820	268
508	20240716	120700	1187633740	5820	5820	5820	5820	3
509	20240716	120600	1187616280	5820	5820	5820	5820	0
510	20240716	120500	1187616280	5820	5810	5820	5810	84
511	20240716	120400	1187128230	5810	5810	5810	5810	30
512	20240716	120300	1186953930	5820	5820	5820	5820	0
513	20240716	120200	1186953930	5820	5820	5820	5820	176
514	20240716	120100	1185929610	5820	5820	5820	5820	6
515	20240716	120000	1185894690	5810	5810	5810	5810	0
516	20240716	115900	1185894690	5810	5810	5810	5810	0
517	20240716	115800	1185894690	5810	5810	5810	5810	0
518	20240716	115700	1185894690	5810	5810	5810	5810	0
519	20240716	115600	1185894690	5810	5810	5810	5810	0
520	20240716	115500	1185894690	5810	5810	5810	5810	0
521	20240716	115400	1185894690	5810	5810	5810	5810	0
522	20240716	115300	1185894690	5810	5810	5810	5810	234
523	20240716	115200	1184535150	5800	5800	5800	5800	0
524	20240716	115100	1184535150	5800	5800	5810	5800	380
525	20240716	115000	1182330990	5800	5800	5800	5800	0
526	20240716	114900	1182330990	5800	5800	5800	5800	32
527	20240716	114800	1182145390	5800	5800	5800	5800	147
528	20240716	114700	1181292790	5790	5790	5790	5790	36
529	20240716	114600	1181084350	5790	5790	5790	5790	35
530	20240716	114500	1180881700	5790	5790	5790	5790	0
531	20240716	114400	1180881700	5790	5790	5790	5790	0
532	20240716	114300	1180881700	5790	5790	5790	5790	0
533	20240716	114200	1180881700	5790	5790	5790	5790	0
534	20240716	114100	1180881700	5790	5790	5790	5790	0
535	20240716	114000	1180881700	5790	5790	5790	5790	744
536	20240716	113900	1176573940	5800	5800	5800	5800	20
537	20240716	113800	1176457940	5800	5800	5800	5800	0
538	20240716	113700	1176457940	5800	5800	5800	5800	0
539	20240716	113600	1176457940	5800	5800	5800	5800	0
540	20240716	113500	1176457940	5800	5800	5800	5800	678
541	20240716	113400	1172525540	5810	5810	5810	5810	0
542	20240716	113300	1172525540	5810	5810	5810	5810	5
543	20240716	113200	1172496490	5810	5810	5810	5810	220
544	20240716	113100	1171218290	5830	5830	5830	5830	0
545	20240716	113000	1171218290	5830	5830	5830	5830	34
546	20240716	112900	1171020070	5830	5830	5830	5830	363
547	20240716	112800	1168903780	5830	5810	5830	5810	41
548	20240716	112700	1168665120	5810	5810	5810	5810	500
549	20240716	112600	1165760120	5800	5800	5800	5800	166
550	20240716	112500	1164797320	5810	5810	5810	5810	0
551	20240716	112400	1164797320	5810	5810	5810	5810	1
552	20240716	112300	1164791510	5790	5810	5810	5790	387
553	20240716	112200	1162550740	5800	5800	5800	5800	1020
554	20240716	112100	1156634740	5800	5790	5800	5790	351
555	20240716	112000	1154600950	5800	5800	5800	5800	0
556	20240716	111900	1154600950	5800	5790	5800	5790	7
557	20240716	111800	1154560400	5790	5790	5790	5790	164
558	20240716	111700	1153610840	5790	5790	5790	5790	0
559	20240716	111600	1153610840	5790	5790	5790	5790	586
560	20240716	111500	1150217900	5790	5790	5790	5790	0
561	20240716	111400	1150217900	5790	5780	5790	5780	250
562	20240716	111300	1148772880	5770	5770	5770	5770	3
563	20240716	111200	1148755570	5770	5770	5770	5770	100
564	20240716	111100	1148178570	5760	5760	5760	5760	497
565	20240716	111000	1145315850	5760	5760	5760	5760	0
566	20240716	110900	1145315850	5760	5760	5760	5760	1
567	20240716	110800	1145310090	5760	5760	5760	5760	0
568	20240716	110700	1145310090	5760	5760	5760	5760	339
569	20240716	110600	1143357450	5750	5750	5750	5750	211
570	20240716	110500	1142144200	5730	5740	5740	5730	258
571	20240716	110400	1140663850	5730	5730	5730	5730	156
572	20240716	110300	1139769970	5720	5730	5730	5720	391
573	20240716	110200	1137532720	5730	5730	5730	5730	29
574	20240716	110100	1137366550	5730	5740	5740	5730	30
575	20240716	110000	1137194510	5750	5750	5750	5750	11
576	20240716	105900	1137131260	5750	5750	5750	5750	201
577	20240716	105800	1135975510	5750	5750	5750	5750	357
578	20240716	105700	1133922760	5750	5750	5750	5750	1060
579	20240716	105600	1127827760	5750	5750	5750	5750	4941
580	20240716	105500	1099417010	5750	5750	5750	5750	416
581	20240716	105400	1097025010	5740	5730	5740	5730	4000
582	20240716	105300	1074066470	5720	5720	5720	5720	50
583	20240716	105200	1073780470	5720	5710	5730	5710	1342
584	20240716	105100	1066116940	5730	5740	5740	5720	1797
585	20240716	105000	1055837970	5740	5730	5740	5720	16205
586	20240716	104900	963132210	5740	5730	5740	5730	1444
587	20240716	104800	954856110	5720	5720	5720	5720	491
588	20240716	104700	952047590	5710	5720	5730	5710	1743
589	20240716	104600	942082060	5720	5720	5720	5720	62
590	20240716	104500	941727420	5730	5730	5730	5720	186
591	20240716	104400	940661660	5730	5760	5780	5730	6602
592	20240716	104300	902734110	5770	5750	5770	5750	769
593	20240716	104200	898306380	5750	5750	5750	5750	0
594	20240716	104100	898306380	5750	5750	5750	5750	941
595	20240716	104000	892895630	5740	5740	5740	5740	0
596	20240716	103900	892895630	5740	5740	5740	5740	2147
597	20240716	103800	880571850	5750	5750	5750	5750	367
598	20240716	103700	878461600	5750	5760	5760	5750	6960
599	20240716	103600	838431680	5760	5760	5760	5760	298
600	20240716	103500	836715200	5770	5780	5780	5770	808
601	20240716	103400	832053020	5790	5790	5790	5790	0
602	20240716	103300	832053020	5790	5790	5790	5790	1
603	20240716	103200	832047230	5790	5780	5790	5770	387
604	20240716	103100	829810740	5770	5780	5780	5770	2141
605	20240716	103000	817451170	5780	5790	5790	5770	1505
606	20240716	102900	808753720	5790	5780	5790	5780	412
607	20240716	102800	806369060	5780	5780	5780	5780	1
608	20240716	102700	806363280	5780	5790	5790	5780	731
609	20240716	102600	802138090	5790	5790	5800	5790	1003
610	20240716	102500	796330710	5790	5790	5790	5790	1209
611	20240716	102400	789330600	5800	5790	5800	5790	51
612	20240716	102300	789034810	5790	5790	5790	5790	50
613	20240716	102200	788745310	5790	5790	5790	5780	178
614	20240716	102100	787715720	5790	5790	5790	5790	260
615	20240716	102000	786210320	5780	5790	5790	5770	20531
616	20240716	101900	667594380	5790	5810	5810	5790	205
617	20240716	101800	666405910	5810	5810	5810	5810	17
618	20240716	101700	666307140	5800	5800	5800	5800	374
619	20240716	101600	664137940	5800	5810	5810	5800	4768
620	20240716	101500	636452940	5820	5820	5820	5820	117
621	20240716	101400	635772000	5810	5820	5820	5810	588
622	20240716	101300	632350040	5810	5820	5820	5810	117
623	20240716	101200	631669750	5820	5830	5830	5820	31
624	20240716	101100	631489320	5830	5830	5830	5830	0
625	20240716	101000	631489320	5830	5830	5830	5830	7
626	20240716	100900	631448510	5820	5830	5830	5820	1919
627	20240716	100800	620271170	5830	5830	5840	5830	725
628	20240716	100700	616044370	5830	5820	5840	5820	693
629	20240716	100600	612003970	5820	5810	5820	5810	1655
630	20240716	100500	602373110	5810	5830	5830	5800	28373
631	20240716	100400	437586170	5830	5840	5850	5830	904
632	20240716	100300	432306830	5840	5840	5840	5840	525
633	20240716	100200	429240830	5850	5840	5850	5840	1017
634	20240716	100100	423292050	5850	5850	5850	5850	2
635	20240716	100000	423280350	5840	5850	5850	5840	60
636	20240716	095900	422929890	5840	5840	5840	5840	501
637	20240716	095800	420004050	5850	5850	5850	5840	560
638	20240716	095700	416728640	5850	5850	5850	5850	808
639	20240716	095600	412001840	5850	5850	5850	5850	206
640	20240716	095500	410796740	5860	5850	5860	5850	1056
641	20240716	095400	404618580	5860	5850	5860	5840	1239
642	20240716	095300	397369890	5850	5840	5860	5840	5837
643	20240716	095200	363249000	5850	5850	5850	5850	716
644	20240716	095100	359060400	5860	5860	5860	5860	21
645	20240716	095000	358937340	5850	5830	5850	5830	4751
646	20240716	094900	331204130	5840	5880	5880	5840	9498
647	20240716	094800	275641850	5890	5880	5890	5880	584
648	20240716	094700	272207910	5880	5880	5880	5880	160
649	20240716	094600	271267110	5880	5880	5880	5880	624
650	20240716	094500	267597990	5880	5880	5880	5880	1473
651	20240716	094400	258936750	5880	5880	5880	5880	500
652	20240716	094300	255996750	5890	5890	5890	5890	1061
653	20240716	094200	249747460	5890	5890	5890	5890	1007
654	20240716	094100	243816230	5880	5910	5910	5870	11006
655	20240716	094000	179058240	5920	5910	5920	5910	131
656	20240716	093900	178283130	5910	5910	5910	5910	18
657	20240716	093800	178176750	5910	5910	5910	5910	0
658	20240716	093700	178176750	5910	5910	5910	5910	164
659	20240716	093600	177207510	5920	5920	5920	5920	90
660	20240716	093500	176674710	5910	5900	5910	5900	1656
661	20240716	093400	166904030	5900	5920	5920	5890	8824
662	20240716	093300	114803550	5940	5940	5940	5920	3551
663	20240716	093200	93726440	5950	5940	5950	5940	170
664	20240716	093100	92716620	5950	5950	5950	5940	916
665	20240716	093000	87267310	5960	5950	5960	5950	695
666	20240716	092900	83130650	5940	5940	5940	5940	0
667	20240716	092800	83130650	5940	5950	5970	5940	2460
668	20240716	092700	68464460	5940	5940	5940	5940	0
669	20240716	092600	68464460	5940	5940	5940	5940	0
670	20240716	092500	68464460	5940	5940	5940	5940	0
671	20240716	092400	68464460	5940	5930	5940	5930	872
672	20240716	092300	63287740	5920	5920	5920	5920	100
673	20240716	092200	62695740	5920	5940	5940	5920	39
674	20240716	092100	62464620	5940	5940	5940	5940	28
675	20240716	092000	62298300	5930	5940	5940	5930	402
676	20240716	091900	59914420	5920	5920	5920	5920	150
677	20240716	091800	59026420	5940	5950	5950	5930	4247
678	20240716	091700	33802260	5940	5940	5940	5940	209
679	20240716	091600	32560800	5940	5940	5940	5940	65
680	20240716	091500	32174700	5940	5950	5950	5940	282
681	20240716	091400	30497100	5950	5950	5950	5950	272
682	20240716	091300	28878700	5940	5940	5940	5940	97
683	20240716	091200	28302520	5950	5950	5950	5950	0
684	20240716	091100	28302520	5950	5950	5950	5950	0
685	20240716	091000	28302520	5950	5940	5950	5940	5
686	20240716	090900	28272800	5920	5950	5950	5920	2289
687	20240716	090800	14686050	5950	5950	5950	5950	52
688	20240716	090700	14376650	5950	5950	5950	5950	1
689	20240716	090600	14370700	5930	5940	5940	5930	412
690	20240716	090500	11926530	5940	5940	5940	5940	0
691	20240716	090400	11926530	5940	5940	5940	5940	149
692	20240716	090300	11041470	5940	5940	5940	5940	68
693	20240716	090200	10637550	5940	5960	5960	5940	213
694	20240716	090100	9369330	5960	5980	5980	5960	1038
695	20240716	090000	3172480	6000	5990	6010	5990	529