KissMeData/148150/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202000	2069624510	9840	9840	9840	9840	4017
3	20240719	201900	2069624510	9840	9840	9840	9840	0
4	20240719	201800	2069624510	9840	9840	9840	9840	0
5	20240719	201700	2069624510	9840	9840	9840	9840	0
6	20240719	201600	2069624510	9840	9840	9840	9840	0
7	20240719	201500	2069624510	9840	9840	9840	9840	0
8	20240719	201400	2069624510	9840	9840	9840	9840	0
9	20240719	201300	2069624510	9840	9840	9840	9840	0
10	20240719	201200	2069624510	9840	9840	9840	9840	0
11	20240719	201100	2069624510	9840	9840	9840	9840	0
12	20240719	201000	2069624510	9840	9840	9840	9840	0
13	20240719	200900	2069624510	9840	9840	9840	9840	0
14	20240719	200800	2069624510	9840	9840	9840	9840	0
15	20240719	200700	2069624510	9840	9840	9840	9840	0
16	20240719	200600	2069624510	9840	9840	9840	9840	0
17	20240719	200500	2069624510	9840	9840	9840	9840	0
18	20240719	200400	2069624510	9840	9840	9840	9840	0
19	20240719	200300	2069624510	9840	9840	9840	9840	0
20	20240719	200200	2069624510	9840	9840	9840	9840	0
21	20240719	200100	2069624510	9840	9840	9840	9840	0
22	20240719	200000	2069624510	9840	9840	9840	9840	0
23	20240719	195900	2069624510	9840	9840	9840	9840	0
24	20240719	195800	2069624510	9840	9840	9840	9840	0
25	20240719	195700	2069624510	9840	9840	9840	9840	0
26	20240719	195600	2069624510	9840	9840	9840	9840	0
27	20240719	195500	2069624510	9840	9840	9840	9840	0
28	20240719	195400	2069624510	9840	9840	9840	9840	0
29	20240719	195300	2069624510	9840	9840	9840	9840	0
30	20240719	195200	2069624510	9840	9840	9840	9840	0
31	20240719	195100	2069624510	9840	9840	9840	9840	0
32	20240719	195000	2069624510	9840	9840	9840	9840	4017
33	20240719	194900	2069624510	9840	9840	9840	9840	0
34	20240719	194800	2069624510	9840	9840	9840	9840	0
35	20240719	194700	2069624510	9840	9840	9840	9840	0
36	20240719	194600	2069624510	9840	9840	9840	9840	0
37	20240719	194500	2069624510	9840	9840	9840	9840	0
38	20240719	194400	2069624510	9840	9840	9840	9840	0
39	20240719	194300	2069624510	9840	9840	9840	9840	0
40	20240719	194200	2069624510	9840	9840	9840	9840	0
41	20240719	194100	2069624510	9840	9840	9840	9840	0
42	20240719	194000	2069624510	9840	9840	9840	9840	0
43	20240719	193900	2069624510	9840	9840	9840	9840	0
44	20240719	193800	2069624510	9840	9840	9840	9840	0
45	20240719	193700	2069624510	9840	9840	9840	9840	0
46	20240719	193600	2069624510	9840	9840	9840	9840	0
47	20240719	193500	2069624510	9840	9840	9840	9840	0
48	20240719	193400	2069624510	9840	9840	9840	9840	0
49	20240719	193300	2069624510	9840	9840	9840	9840	0
50	20240719	193200	2069624510	9840	9840	9840	9840	0
51	20240719	193100	2069624510	9840	9840	9840	9840	0
52	20240719	193000	2069624510	9840	9840	9840	9840	0
53	20240719	192900	2069624510	9840	9840	9840	9840	0
54	20240719	192800	2069624510	9840	9840	9840	9840	0
55	20240719	192700	2069624510	9840	9840	9840	9840	0
56	20240719	192600	2069624510	9840	9840	9840	9840	0
57	20240719	192500	2069624510	9840	9840	9840	9840	0
58	20240719	192400	2069624510	9840	9840	9840	9840	0
59	20240719	192300	2069624510	9840	9840	9840	9840	0
60	20240719	192200	2069624510	9840	9840	9840	9840	0
61	20240719	192100	2069624510	9840	9840	9840	9840	0
62	20240719	192000	2069624510	9840	9840	9840	9840	4017
63	20240719	191900	2069624510	9840	9840	9840	9840	0
64	20240719	191800	2069624510	9840	9840	9840	9840	0
65	20240719	191700	2069624510	9840	9840	9840	9840	0
66	20240719	191600	2069624510	9840	9840	9840	9840	0
67	20240719	191500	2069624510	9840	9840	9840	9840	0
68	20240719	191400	2069624510	9840	9840	9840	9840	0
69	20240719	191300	2069624510	9840	9840	9840	9840	0
70	20240719	191200	2069624510	9840	9840	9840	9840	0
71	20240719	191100	2069624510	9840	9840	9840	9840	0
72	20240719	191000	2069624510	9840	9840	9840	9840	0
73	20240719	190900	2069624510	9840	9840	9840	9840	0
74	20240719	190800	2069624510	9840	9840	9840	9840	0
75	20240719	190700	2069624510	9840	9840	9840	9840	0
76	20240719	190600	2069624510	9840	9840	9840	9840	0
77	20240719	190500	2069624510	9840	9840	9840	9840	0
78	20240719	190400	2069624510	9840	9840	9840	9840	0
79	20240719	190300	2069624510	9840	9840	9840	9840	0
80	20240719	190200	2069624510	9840	9840	9840	9840	0
81	20240719	190100	2069624510	9840	9840	9840	9840	0
82	20240719	190000	2069624510	9840	9840	9840	9840	0
83	20240719	185900	2069624510	9840	9840	9840	9840	0
84	20240719	185800	2069624510	9840	9840	9840	9840	0
85	20240719	185700	2069624510	9840	9840	9840	9840	0
86	20240719	185600	2069624510	9840	9840	9840	9840	0
87	20240719	185500	2069624510	9840	9840	9840	9840	0
88	20240719	185400	2069624510	9840	9840	9840	9840	0
89	20240719	185300	2069624510	9840	9840	9840	9840	0
90	20240719	185200	2069624510	9840	9840	9840	9840	0
91	20240719	185100	2069624510	9840	9840	9840	9840	0
92	20240719	185000	2069624510	9840	9840	9840	9840	4017
93	20240719	184900	2069624510	9840	9840	9840	9840	0
94	20240719	184800	2069624510	9840	9840	9840	9840	0
95	20240719	184700	2069624510	9840	9840	9840	9840	0
96	20240719	184600	2069624510	9840	9840	9840	9840	0
97	20240719	184500	2069624510	9840	9840	9840	9840	0
98	20240719	184400	2069624510	9840	9840	9840	9840	0
99	20240719	184300	2069624510	9840	9840	9840	9840	0
100	20240719	184200	2069624510	9840	9840	9840	9840	0
101	20240719	184100	2069624510	9840	9840	9840	9840	0
102	20240719	184000	2069624510	9840	9840	9840	9840	0
103	20240719	183900	2069624510	9840	9840	9840	9840	0
104	20240719	183800	2069624510	9840	9840	9840	9840	0
105	20240719	183700	2069624510	9840	9840	9840	9840	0
106	20240719	183600	2069624510	9840	9840	9840	9840	0
107	20240719	183500	2069624510	9840	9840	9840	9840	0
108	20240719	183400	2069624510	9840	9840	9840	9840	0
109	20240719	183300	2069624510	9840	9840	9840	9840	0
110	20240719	183200	2069624510	9840	9840	9840	9840	0
111	20240719	183100	2069624510	9840	9840	9840	9840	0
112	20240719	183000	2069624510	9840	9840	9840	9840	0
113	20240719	182900	2069624510	9840	9840	9840	9840	0
114	20240719	182800	2069624510	9840	9840	9840	9840	0
115	20240719	182700	2069624510	9840	9840	9840	9840	0
116	20240719	182600	2069624510	9840	9840	9840	9840	0
117	20240719	182500	2069624510	9840	9840	9840	9840	0
118	20240719	182400	2069624510	9840	9840	9840	9840	0
119	20240719	182300	2069624510	9840	9840	9840	9840	0
120	20240719	182200	2069624510	9840	9840	9840	9840	0
121	20240719	182100	2069624510	9840	9840	9840	9840	0
122	20240719	182000	2069624510	9840	9840	9840	9840	4017
123	20240719	181900	2069624510	9840	9840	9840	9840	0
124	20240719	181800	2069624510	9840	9840	9840	9840	0
125	20240719	181700	2069624510	9840	9840	9840	9840	0
126	20240719	181600	2069624510	9840	9840	9840	9840	0
127	20240719	181500	2069624510	9840	9840	9840	9840	0
128	20240719	181400	2069624510	9840	9840	9840	9840	0
129	20240719	181300	2069624510	9840	9840	9840	9840	0
130	20240719	181200	2069624510	9840	9840	9840	9840	0
131	20240719	181100	2069624510	9840	9840	9840	9840	0
132	20240719	181000	2069624510	9840	9840	9840	9840	0
133	20240719	180900	2069624510	9840	9840	9840	9840	0
134	20240719	180800	2069624510	9840	9840	9840	9840	0
135	20240719	180700	2069624510	9840	9840	9840	9840	0
136	20240719	180600	2069624510	9840	9840	9840	9840	0
137	20240719	180500	2069624510	9840	9840	9840	9840	0
138	20240719	180400	2069624510	9840	9840	9840	9840	0
139	20240719	180300	2069624510	9840	9840	9840	9840	0
140	20240719	180200	2069624510	9840	9840	9840	9840	0
141	20240719	180100	2069624510	9840	9840	9840	9840	0
142	20240719	180000	2069624510	9840	9840	9840	9840	0
143	20240719	175900	2069624510	9840	9840	9840	9840	0
144	20240719	175800	2069624510	9840	9840	9840	9840	0
145	20240719	175700	2069624510	9840	9840	9840	9840	0
146	20240719	175600	2069624510	9840	9840	9840	9840	0
147	20240719	175500	2069624510	9840	9840	9840	9840	0
148	20240719	175400	2069624510	9840	9840	9840	9840	0
149	20240719	175300	2069624510	9840	9840	9840	9840	0
150	20240719	175200	2069624510	9840	9840	9840	9840	0
151	20240719	175100	2069624510	9840	9840	9840	9840	0
152	20240719	175000	2069624510	9840	9840	9840	9840	4017
153	20240719	174900	2069624510	9840	9840	9840	9840	0
154	20240719	174800	2069624510	9840	9840	9840	9840	0
155	20240719	174700	2069624510	9840	9840	9840	9840	0
156	20240719	174600	2069624510	9840	9840	9840	9840	0
157	20240719	174500	2069624510	9840	9840	9840	9840	0
158	20240719	174400	2069624510	9840	9840	9840	9840	0
159	20240719	174300	2069624510	9840	9840	9840	9840	0
160	20240719	174200	2069624510	9840	9840	9840	9840	0
161	20240719	174100	2069624510	9840	9840	9840	9840	0
162	20240719	174000	2069624510	9840	9840	9840	9840	0
163	20240719	173900	2069624510	9840	9840	9840	9840	0
164	20240719	173800	2069624510	9840	9840	9840	9840	0
165	20240719	173700	2069624510	9840	9840	9840	9840	0
166	20240719	173600	2069624510	9840	9840	9840	9840	0
167	20240719	173500	2069624510	9840	9840	9840	9840	0
168	20240719	173400	2069624510	9840	9840	9840	9840	0
169	20240719	173300	2069624510	9840	9840	9840	9840	0
170	20240719	173200	2069624510	9840	9840	9840	9840	0
171	20240719	173100	2069624510	9840	9840	9840	9840	0
172	20240719	173000	2069624510	9840	9840	9840	9840	0
173	20240719	172900	2069624510	9840	9840	9840	9840	0
174	20240719	172800	2069624510	9840	9840	9840	9840	0
175	20240719	172700	2069624510	9840	9840	9840	9840	0
176	20240719	172600	2069624510	9840	9840	9840	9840	0
177	20240719	172500	2069624510	9840	9840	9840	9840	0
178	20240719	172400	2069624510	9840	9840	9840	9840	0
179	20240719	172300	2069624510	9840	9840	9840	9840	0
180	20240719	172200	2069624510	9840	9840	9840	9840	0
181	20240719	172100	2069624510	9840	9840	9840	9840	0
182	20240719	172000	2069624510	9840	9840	9840	9840	4017
183	20240719	171900	2069624510	9840	9840	9840	9840	0
184	20240719	171800	2069624510	9840	9840	9840	9840	0
185	20240719	171700	2069624510	9840	9840	9840	9840	0
186	20240719	171600	2069624510	9840	9840	9840	9840	0
187	20240719	171500	2069624510	9840	9840	9840	9840	0
188	20240719	171400	2069624510	9840	9840	9840	9840	0
189	20240719	171300	2069624510	9840	9840	9840	9840	0
190	20240719	171200	2069624510	9840	9840	9840	9840	0
191	20240719	171100	2069624510	9840	9840	9840	9840	0
192	20240719	171000	2069624510	9840	9840	9840	9840	0
193	20240719	170900	2069624510	9840	9840	9840	9840	0
194	20240719	170800	2069624510	9840	9840	9840	9840	0
195	20240719	170700	2069624510	9840	9840	9840	9840	0
196	20240719	170600	2069624510	9840	9840	9840	9840	0
197	20240719	170500	2069624510	9840	9840	9840	9840	0
198	20240719	170400	2069624510	9840	9840	9840	9840	0
199	20240719	170300	2069624510	9840	9840	9840	9840	0
200	20240719	170200	2069624510	9840	9840	9840	9840	0
201	20240719	170100	2069624510	9840	9840	9840	9840	0
202	20240719	170000	2069624510	9840	9840	9840	9840	0
203	20240719	165900	2069624510	9840	9840	9840	9840	0
204	20240719	165800	2069624510	9840	9840	9840	9840	0
205	20240719	165700	2069624510	9840	9840	9840	9840	0
206	20240719	165600	2069624510	9840	9840	9840	9840	0
207	20240719	165500	2069624510	9840	9840	9840	9840	0
208	20240719	165400	2069624510	9840	9840	9840	9840	0
209	20240719	165300	2069624510	9840	9840	9840	9840	0
210	20240719	165200	2069624510	9840	9840	9840	9840	0
211	20240719	165100	2069624510	9840	9840	9840	9840	0
212	20240719	165000	2069624510	9840	9840	9840	9840	4017
213	20240719	164900	2069624510	9840	9840	9840	9840	0
214	20240719	164800	2069624510	9840	9840	9840	9840	0
215	20240719	164700	2069624510	9840	9840	9840	9840	0
216	20240719	164600	2069624510	9840	9840	9840	9840	0
217	20240719	164500	2069624510	9840	9840	9840	9840	0
218	20240719	164400	2069624510	9840	9840	9840	9840	0
219	20240719	164300	2069624510	9840	9840	9840	9840	0
220	20240719	164200	2069624510	9840	9840	9840	9840	0
221	20240719	164100	2069624510	9840	9840	9840	9840	0
222	20240719	164000	2069624510	9840	9840	9840	9840	0
223	20240719	163900	2069624510	9840	9840	9840	9840	0
224	20240719	163800	2069624510	9840	9840	9840	9840	0
225	20240719	163700	2069624510	9840	9840	9840	9840	0
226	20240719	163600	2069624510	9840	9840	9840	9840	0
227	20240719	163500	2069624510	9840	9840	9840	9840	0
228	20240719	163400	2069624510	9840	9840	9840	9840	0
229	20240719	163300	2069624510	9840	9840	9840	9840	0
230	20240719	163200	2069624510	9840	9840	9840	9840	0
231	20240719	163100	2069624510	9840	9840	9840	9840	0
232	20240719	163000	2069624510	9840	9840	9840	9840	0
233	20240719	162900	2069624510	9840	9840	9840	9840	0
234	20240719	162800	2069624510	9840	9840	9840	9840	0
235	20240719	162700	2069624510	9840	9840	9840	9840	0
236	20240719	162600	2069624510	9840	9840	9840	9840	0
237	20240719	162500	2069624510	9840	9840	9840	9840	0
238	20240719	162400	2069624510	9840	9840	9840	9840	0
239	20240719	162300	2069624510	9840	9840	9840	9840	0
240	20240719	162200	2069624510	9840	9840	9840	9840	0
241	20240719	162100	2069624510	9840	9840	9840	9840	0
242	20240719	162000	2069624510	9840	9840	9840	9840	4017
243	20240719	161900	2069624510	9840	9840	9840	9840	0
244	20240719	161800	2069624510	9840	9840	9840	9840	0
245	20240719	161700	2069624510	9840	9840	9840	9840	0
246	20240719	161600	2069624510	9840	9840	9840	9840	0
247	20240719	161500	2069624510	9840	9840	9840	9840	0
248	20240719	161400	2069624510	9840	9840	9840	9840	0
249	20240719	161300	2069624510	9840	9840	9840	9840	0
250	20240719	161200	2069624510	9840	9840	9840	9840	0
251	20240719	161100	2069624510	9840	9840	9840	9840	0
252	20240719	161000	2069624510	9840	9840	9840	9840	0
253	20240719	160900	2069624510	9840	9840	9840	9840	0
254	20240719	160800	2069624510	9840	9840	9840	9840	0
255	20240719	160700	2069624510	9840	9840	9840	9840	0
256	20240719	160600	2069624510	9840	9840	9840	9840	0
257	20240719	160500	2069624510	9840	9840	9840	9840	0
258	20240719	160400	2069624510	9840	9840	9840	9840	0
259	20240719	160300	2069624510	9840	9840	9840	9840	0
260	20240719	160200	2069624510	9840	9840	9840	9840	0
261	20240719	160100	2069624510	9840	9840	9840	9840	0
262	20240719	160000	2069624510	9840	9840	9840	9840	0
263	20240719	155900	2069624510	9840	9840	9840	9840	0
264	20240719	155800	2069624510	9840	9840	9840	9840	0
265	20240719	155700	2069624510	9840	9840	9840	9840	0
266	20240719	155600	2069624510	9840	9840	9840	9840	0
267	20240719	155500	2069624510	9840	9840	9840	9840	0
268	20240719	155400	2069624510	9840	9840	9840	9840	0
269	20240719	155300	2069624510	9840	9840	9840	9840	0
270	20240719	155200	2069624510	9840	9840	9840	9840	0
271	20240719	155100	2069624510	9840	9840	9840	9840	0
272	20240719	155000	2069624510	9840	9840	9840	9840	4017
273	20240719	154900	2069624510	9840	9840	9840	9840	0
274	20240719	154800	2069624510	9840	9840	9840	9840	0
275	20240719	154700	2069624510	9840	9840	9840	9840	0
276	20240719	154600	2069624510	9840	9840	9840	9840	0
277	20240719	154500	2069624510	9840	9840	9840	9840	0
278	20240719	154400	2069624510	9840	9840	9840	9840	0
279	20240719	154300	2069624510	9840	9840	9840	9840	0
280	20240719	154200	2069624510	9840	9840	9840	9840	0
281	20240719	154100	2069624510	9840	9840	9840	9840	0
282	20240719	154000	2069624510	9840	9840	9840	9840	0
283	20240719	153900	2069624510	9840	9840	9840	9840	0
284	20240719	153800	2069624510	9840	9840	9840	9840	0
285	20240719	153700	2069624510	9840	9840	9840	9840	0
286	20240719	153600	2069624510	9840	9840	9840	9840	0
287	20240719	153500	2069624510	9840	9840	9840	9840	0
288	20240719	153400	2069624510	9840	9840	9840	9840	0
289	20240719	153300	2069624510	9840	9840	9840	9840	0
290	20240719	153200	2069624510	9840	9840	9840	9840	0
291	20240719	153100	2069624510	9840	9840	9840	9840	0
292	20240719	153000	2069624510	9840	9840	9840	9840	4017
293	20240719	152900	2030097230	9840	9840	9840	9840	0
294	20240719	152800	2030097230	9840	9840	9840	9840	0
295	20240719	152700	2030097230	9840	9840	9840	9840	0
296	20240719	152600	2030097230	9840	9840	9840	9840	0
297	20240719	152500	2030097230	9840	9840	9840	9840	0
298	20240719	152400	2030097230	9840	9840	9840	9840	0
299	20240719	152300	2030097230	9840	9840	9840	9840	0
300	20240719	152200	2030097230	9840	9840	9840	9840	0
301	20240719	152100	2030097230	9840	9840	9840	9840	0
302	20240719	152000	2030097230	9840	9840	9840	9840	0
303	20240719	151900	2030097230	9840	9830	9840	9820	605
304	20240719	151800	2024150650	9830	9790	9830	9790	93
305	20240719	151700	2023238790	9800	9840	9840	9790	401
306	20240719	151600	2019303860	9790	9810	9830	9790	550
307	20240719	151500	2013908000	9810	9800	9820	9790	230
308	20240719	151400	2011654050	9810	9800	9830	9790	286
309	20240719	151300	2008849020	9830	9800	9830	9790	388
310	20240719	151200	2005044150	9810	9790	9830	9790	639
311	20240719	151100	1998781530	9790	9810	9830	9790	875
312	20240719	151000	1990213800	9830	9820	9830	9790	461
313	20240719	150900	1985694280	9820	9810	9820	9790	1220
314	20240719	150800	1973738380	9810	9810	9820	9800	1340
315	20240719	150700	1960603080	9820	9810	9820	9800	360
316	20240719	150600	1957072450	9800	9810	9810	9800	293
317	20240719	150500	1954199270	9810	9820	9820	9800	392
318	20240719	150400	1950353670	9820	9820	9830	9810	340
319	20240719	150300	1947015080	9820	9820	9830	9820	442
320	20240719	150200	1942672530	9820	9820	9830	9820	311
321	20240719	150100	1939617950	9820	9800	9830	9800	710
322	20240719	150000	1932650050	9800	9800	9810	9800	648
323	20240719	145900	1926299390	9810	9810	9820	9800	658
324	20240719	145800	1919844670	9810	9810	9820	9810	417
325	20240719	145700	1915752280	9810	9810	9820	9810	317
326	20240719	145600	1912641580	9810	9810	9820	9810	418
327	20240719	145500	1908540050	9820	9830	9830	9810	2482
328	20240719	145400	1884169210	9840	9830	9840	9830	555
329	20240719	145300	1878712300	9830	9830	9830	9830	277
330	20240719	145200	1875989390	9830	9830	9840	9830	508
331	20240719	145100	1870993730	9840	9830	9840	9820	205
332	20240719	145000	1868979020	9830	9820	9830	9820	240
333	20240719	144900	1866620570	9820	9820	9840	9820	262
334	20240719	144800	1864046530	9820	9830	9840	9820	402
335	20240719	144700	1860094080	9830	9820	9840	9820	713
336	20240719	144600	1853085420	9820	9830	9840	9820	316
337	20240719	144500	1849978490	9820	9830	9840	9820	239
338	20240719	144400	1847630040	9840	9830	9840	9830	287
339	20240719	144300	1844808330	9830	9830	9840	9830	430
340	20240719	144200	1840579430	9830	9820	9840	9820	262
341	20240719	144100	1838004730	9830	9820	9840	9820	260
342	20240719	144000	1835448490	9820	9830	9840	9820	289
343	20240719	143900	1832607610	9830	9840	9840	9830	408
344	20240719	143800	1828594270	9830	9830	9840	9830	902
345	20240719	143700	1819727150	9840	9840	9850	9830	709
346	20240719	143600	1812750350	9840	9860	9860	9830	223
347	20240719	143500	1810556130	9840	9860	9860	9840	1182
348	20240719	143400	1798904060	9870	9860	9870	9860	1218
349	20240719	143300	1786892020	9860	9850	9860	9850	205
350	20240719	143200	1784872630	9850	9850	9850	9850	112
351	20240719	143100	1783769430	9830	9840	9840	9830	156
352	20240719	143000	1782234420	9830	9840	9840	9830	194
353	20240719	142900	1780326170	9830	9840	9840	9830	153
354	20240719	142800	1778820750	9840	9850	9850	9840	242
355	20240719	142700	1776437170	9840	9850	9850	9840	64
356	20240719	142600	1775806930	9850	9840	9850	9840	221
357	20240719	142500	1773630970	9840	9830	9850	9830	22
358	20240719	142400	1773414480	9830	9820	9830	9820	581
359	20240719	142300	1767708990	9810	9790	9810	9790	1004
360	20240719	142200	1757879360	9800	9820	9820	9800	4985
361	20240719	142100	1709017740	9820	9820	9820	9810	234
362	20240719	142000	1706719930	9820	9810	9820	9810	64
363	20240719	141900	1706091620	9810	9820	9820	9810	716
364	20240719	141800	1699065500	9820	9830	9830	9820	390
365	20240719	141700	1695235480	9830	9820	9830	9820	163
366	20240719	141600	1693633250	9830	9820	9830	9820	320
367	20240719	141500	1690487790	9830	9830	9830	9820	179
368	20240719	141400	1688728750	9830	9830	9830	9830	116
369	20240719	141300	1687588470	9830	9830	9840	9830	609
370	20240719	141200	1681600500	9840	9840	9840	9830	990
371	20240719	141100	1671858930	9850	9840	9850	9840	88
372	20240719	141000	1670992190	9840	9850	9850	9840	373
373	20240719	140900	1667319140	9850	9850	9850	9850	121
374	20240719	140800	1666127290	9860	9850	9860	9850	86
375	20240719	140700	1665280170	9850	9850	9850	9840	254
376	20240719	140600	1662778330	9850	9850	9850	9850	132
377	20240719	140500	1661478130	9850	9850	9850	9850	5
378	20240719	140400	1661428880	9860	9840	9860	9840	523
379	20240719	140300	1656281860	9840	9830	9840	9830	170
380	20240719	140200	1654610260	9840	9850	9850	9840	1185
381	20240719	140100	1642948090	9850	9850	9850	9850	669
382	20240719	140000	1636358440	9850	9850	9860	9850	548
383	20240719	135900	1630959830	9860	9860	9860	9850	93
384	20240719	135800	1630042880	9850	9850	9850	9850	263
385	20240719	135700	1627452330	9850	9850	9850	9850	132
386	20240719	135600	1626152130	9850	9850	9850	9850	727
387	20240719	135500	1618991180	9860	9860	9860	9860	160
388	20240719	135400	1617413580	9860	9870	9870	9850	269
389	20240719	135300	1614761910	9870	9860	9870	9860	126
390	20240719	135200	1613518380	9860	9870	9870	9860	120
391	20240719	135100	1612334010	9870	9870	9870	9870	144
392	20240719	135000	1610912730	9870	9870	9870	9860	759
393	20240719	134900	1603421410	9870	9860	9870	9850	970
394	20240719	134800	1593856960	9860	9860	9860	9860	279
395	20240719	134700	1591106020	9860	9860	9860	9860	2
396	20240719	134600	1591086300	9860	9850	9860	9850	521
397	20240719	134500	1585952900	9860	9860	9860	9860	1138
398	20240719	134400	1574732220	9860	9860	9860	9860	116
399	20240719	134300	1573588460	9860	9860	9860	9860	7
400	20240719	134200	1573519440	9860	9860	9860	9860	206
401	20240719	134100	1571488280	9860	9860	9860	9860	114
402	20240719	134000	1570364240	9860	9860	9860	9860	204
403	20240719	133900	1568352800	9850	9850	9850	9850	213
404	20240719	133800	1566254750	9850	9860	9860	9850	957
405	20240719	133700	1556826600	9860	9860	9860	9860	106
406	20240719	133600	1555781440	9860	9860	9860	9860	467
407	20240719	133500	1551176820	9850	9850	9850	9850	878
408	20240719	133400	1542528520	9850	9850	9850	9850	18
409	20240719	133300	1542351220	9850	9850	9860	9850	581
410	20240719	133200	1536627330	9850	9850	9850	9850	48
411	20240719	133100	1536154530	9850	9850	9850	9850	2
412	20240719	133000	1536134830	9840	9830	9840	9830	1940
413	20240719	132900	1517045240	9830	9830	9840	9830	83
414	20240719	132800	1516228870	9840	9840	9840	9830	125
415	20240719	132700	1514998960	9830	9830	9840	9830	197
416	20240719	132600	1513061410	9840	9840	9840	9840	121
417	20240719	132500	1511870770	9840	9840	9840	9840	48
418	20240719	132400	1511398450	9840	9830	9840	9830	430
419	20240719	132300	1507170510	9820	9830	9830	9820	348
420	20240719	132200	1503750670	9840	9840	9840	9840	50
421	20240719	132100	1503258670	9830	9830	9840	9830	483
422	20240719	132000	1498509700	9830	9840	9840	9830	4
423	20240719	131900	1498470360	9840	9840	9840	9840	99
424	20240719	131800	1497496200	9840	9830	9840	9830	350
425	20240719	131700	1494055240	9830	9830	9830	9830	33
426	20240719	131600	1493730850	9830	9840	9840	9830	398
427	20240719	131500	1489818490	9830	9840	9840	9830	831
428	20240719	131400	1481648100	9840	9830	9840	9830	118
429	20240719	131300	1480488070	9840	9830	9840	9830	392
430	20240719	131200	1476634610	9830	9830	9830	9830	106
431	20240719	131100	1475592630	9830	9820	9830	9820	164
432	20240719	131000	1473981520	9820	9820	9820	9820	276
433	20240719	130900	1471271200	9830	9830	9830	9830	106
434	20240719	130800	1470229220	9830	9830	9830	9820	171
435	20240719	130700	1468549520	9830	9830	9830	9830	0
436	20240719	130600	1468549520	9830	9820	9840	9820	1067
437	20240719	130500	1458067160	9820	9820	9820	9820	46
438	20240719	130400	1457615440	9810	9800	9810	9800	147
439	20240719	130300	1456173470	9810	9810	9810	9810	145
440	20240719	130200	1454751020	9810	9810	9810	9810	134
441	20240719	130100	1453436480	9810	9820	9820	9800	974
442	20240719	130000	1443879840	9830	9830	9830	9830	106
443	20240719	125900	1442837860	9820	9820	9820	9820	211
444	20240719	125800	1440765840	9820	9810	9820	9810	134
445	20240719	125700	1439450840	9810	9810	9820	9800	247
446	20240719	125600	1437028050	9810	9810	9810	9810	2
447	20240719	125500	1437008430	9800	9810	9820	9800	290
448	20240719	125400	1434164950	9820	9820	9830	9810	204
449	20240719	125300	1432161840	9820	9810	9820	9810	98
450	20240719	125200	1431200440	9810	9810	9810	9810	11
451	20240719	125100	1431092530	9810	9810	9820	9810	407
452	20240719	125000	1427097960	9810	9810	9810	9800	415
453	20240719	124900	1423029940	9810	9810	9810	9800	1158
454	20240719	124800	1411670450	9820	9830	9830	9820	440
455	20240719	124700	1407347570	9830	9820	9830	9820	156
456	20240719	124600	1405814110	9820	9830	9830	9810	191
457	20240719	124500	1403939060	9850	9840	9850	9840	120
458	20240719	124400	1402758220	9840	9840	9840	9840	152
459	20240719	124300	1401262540	9840	9840	9840	9830	77
460	20240719	124200	1400504990	9840	9850	9850	9840	252
461	20240719	124100	1398024290	9850	9840	9850	9840	94
462	20240719	124000	1397099290	9840	9850	9860	9840	71
463	20240719	123900	1396399850	9860	9860	9860	9860	100
464	20240719	123800	1395413850	9820	9870	9870	9810	2496
465	20240719	123700	1370882360	9870	9870	9870	9870	180
466	20240719	123600	1369105760	9870	9880	9880	9870	1471
467	20240719	123500	1354575540	9870	9860	9870	9840	1471
468	20240719	123400	1340063400	9860	9870	9870	9860	2282
469	20240719	123300	1317562420	9870	9850	9870	9840	989
470	20240719	123200	1307812950	9860	9860	9860	9850	114
471	20240719	123100	1306688990	9850	9860	9860	9850	107
472	20240719	123000	1305633990	9860	9850	9860	9850	69
473	20240719	122900	1304954320	9850	9840	9860	9840	196
474	20240719	122800	1303023690	9830	9840	9840	9830	51
475	20240719	122700	1302522340	9850	9850	9850	9850	46
476	20240719	122600	1302069240	9850	9840	9850	9840	224
477	20240719	122500	1299864080	9840	9850	9850	9840	201
478	20240719	122400	1297886230	9850	9860	9860	9850	133
479	20240719	122300	1296574870	9850	9860	9860	9840	191
480	20240719	122200	1294693520	9850	9860	9860	9850	69
481	20240719	122100	1294013860	9860	9850	9860	9850	6
482	20240719	122000	1293954710	9870	9860	9870	9850	673
483	20240719	121900	1287317510	9850	9860	9870	9850	69
484	20240719	121800	1286637320	9860	9850	9860	9850	136
485	20240719	121700	1285296570	9860	9860	9860	9840	180
486	20240719	121600	1283522560	9860	9860	9860	9860	169
487	20240719	121500	1281856220	9860	9860	9860	9860	92
488	20240719	121400	1280949100	9860	9860	9860	9850	174
489	20240719	121300	1279233520	9860	9850	9860	9850	55
490	20240719	121200	1278691290	9850	9860	9860	9850	89
491	20240719	121100	1277813760	9860	9850	9860	9850	316
492	20240719	121000	1274699790	9850	9840	9850	9840	115
493	20240719	120900	1273567070	9850	9860	9860	9850	153
494	20240719	120800	1272060010	9860	9830	9860	9830	286
495	20240719	120700	1269245140	9830	9810	9830	9810	1046
496	20240719	120600	1258974740	9820	9840	9850	9820	906
497	20240719	120500	1250074790	9850	9850	9850	9840	296
498	20240719	120400	1247159200	9850	9840	9850	9840	408
499	20240719	120300	1243143410	9850	9870	9870	9850	1244
500	20240719	120200	1230884320	9860	9870	9870	9860	279
501	20240719	120100	1228131130	9870	9870	9870	9870	18
502	20240719	120000	1227953470	9870	9870	9870	9860	289
503	20240719	115900	1225101750	9860	9860	9860	9850	191
504	20240719	115800	1223218890	9860	9860	9860	9850	226
505	20240719	115700	1220990980	9850	9830	9860	9830	1293
506	20240719	115600	1208264360	9830	9840	9840	9830	298
507	20240719	115500	1205333490	9830	9840	9840	9830	282
508	20240719	115400	1202558890	9840	9840	9850	9840	187
509	20240719	115300	1200718780	9840	9850	9850	9840	313
510	20240719	115200	1197636600	9850	9840	9850	9840	67
511	20240719	115100	1196976830	9840	9840	9850	9840	152
512	20240719	115000	1195480110	9850	9850	9850	9840	144
513	20240719	114900	1194062040	9840	9840	9850	9840	110
514	20240719	114800	1192978870	9830	9850	9850	9820	211
515	20240719	114700	1190903810	9840	9830	9840	9830	631
516	20240719	114600	1184694930	9830	9830	9840	9830	149
517	20240719	114500	1183229340	9830	9830	9830	9820	275
518	20240719	114400	1180526420	9830	9820	9830	9820	1014
519	20240719	114300	1170564700	9820	9820	9820	9810	102
520	20240719	114200	1169563400	9820	9810	9820	9810	191
521	20240719	114100	1167688240	9820	9820	9820	9810	252
522	20240719	114000	1165214080	9820	9810	9820	9810	121
523	20240719	113900	1164025900	9810	9820	9820	9810	823
524	20240719	113800	1155944520	9820	9820	9830	9820	357
525	20240719	113700	1152436680	9820	9830	9830	9820	452
526	20240719	113600	1147995460	9820	9830	9830	9820	246
527	20240719	113500	1145579720	9820	9810	9820	9810	1161
528	20240719	113400	1134181760	9810	9820	9820	9800	969
529	20240719	113300	1124677030	9820	9810	9820	9800	1164
530	20240719	113200	1113249930	9810	9810	9810	9810	153
531	20240719	113100	1111749000	9810	9810	9810	9810	2521
532	20240719	113000	1087017990	9810	9820	9820	9810	140
533	20240719	112900	1085644450	9820	9780	9830	9770	4635
534	20240719	112800	1040247840	9780	9770	9780	9770	140
535	20240719	112700	1038879560	9770	9780	9780	9770	176
536	20240719	112600	1037158720	9780	9770	9780	9770	60
537	20240719	112500	1036572510	9770	9780	9780	9770	158
538	20240719	112400	1035028160	9780	9780	9780	9770	653
539	20240719	112300	1028648270	9780	9780	9780	9770	1142
540	20240719	112200	1017489860	9770	9780	9780	9770	460
541	20240719	112100	1012993820	9780	9780	9780	9780	48
542	20240719	112000	1012524380	9770	9770	9780	9770	867
543	20240719	111900	1004052800	9770	9760	9770	9760	118
544	20240719	111800	1002900060	9760	9760	9770	9760	163
545	20240719	111700	1001308620	9760	9750	9760	9750	121
546	20240719	111600	1000127780	9760	9760	9760	9750	264
547	20240719	111500	997551640	9750	9760	9760	9750	13
548	20240719	111400	997424860	9770	9760	9770	9760	297
549	20240719	111300	994525570	9770	9750	9770	9750	885
550	20240719	111200	985887560	9750	9760	9760	9750	50
551	20240719	111100	985400010	9770	9750	9770	9750	223
552	20240719	111000	983223810	9740	9730	9740	9730	390
553	20240719	110900	979426880	9740	9740	9740	9740	122
554	20240719	110800	978238600	9740	9740	9740	9740	26
555	20240719	110700	977985360	9740	9730	9740	9730	639
556	20240719	110600	971765500	9720	9720	9720	9720	214
557	20240719	110500	969685420	9730	9730	9730	9730	145
558	20240719	110400	968274570	9720	9730	9730	9720	464
559	20240719	110300	963763980	9730	9730	9730	9730	45
560	20240719	110200	963326130	9730	9730	9730	9730	98
561	20240719	110100	962372590	9720	9720	9720	9720	250
562	20240719	110000	959942590	9710	9710	9710	9710	164
563	20240719	105900	958350150	9710	9710	9710	9700	252
564	20240719	105800	955905700	9700	9710	9710	9690	1763
565	20240719	105700	938810180	9720	9730	9730	9720	224
566	20240719	105600	936631230	9730	9730	9740	9730	338
567	20240719	105500	933342470	9740	9720	9740	9720	150
568	20240719	105400	931882960	9730	9720	9730	9720	91
569	20240719	105300	930997540	9720	9700	9720	9700	365
570	20240719	105200	927454610	9700	9700	9710	9700	1516
571	20240719	105100	912746890	9710	9710	9710	9710	178
572	20240719	105000	911018510	9710	9700	9710	9690	846
573	20240719	104900	902816240	9720	9710	9720	9700	221
574	20240719	104800	900670260	9710	9710	9710	9710	10
575	20240719	104700	900573160	9710	9710	9710	9700	308
576	20240719	104600	897583780	9710	9700	9710	9690	774
577	20240719	104500	890080130	9690	9700	9700	9690	581
578	20240719	104400	884444550	9700	9720	9720	9680	3230
579	20240719	104300	853105430	9730	9730	9730	9710	2836
580	20240719	104200	825533940	9730	9740	9740	9730	1486
581	20240719	104100	811065780	9740	9750	9750	9730	453
582	20240719	104000	806654460	9750	9740	9750	9740	461
583	20240719	103900	802162570	9740	9760	9760	9740	921
584	20240719	103800	793177310	9760	9760	9780	9760	1752
585	20240719	103700	776076000	9750	9750	9750	9740	381
586	20240719	103600	772363990	9750	9750	9750	9750	148
587	20240719	103500	770920990	9740	9760	9760	9740	306
588	20240719	103400	767937250	9760	9780	9780	9760	341
589	20240719	103300	764603890	9780	9780	9790	9770	581
590	20240719	103200	758922070	9790	9790	9790	9790	12
591	20240719	103100	758804590	9790	9780	9790	9780	217
592	20240719	103000	756681200	9770	9780	9790	9770	226
593	20240719	102900	754470910	9780	9780	9790	9780	241
594	20240719	102800	752113910	9790	9790	9790	9790	127
595	20240719	102700	750870580	9790	9800	9800	9790	454
596	20240719	102600	746423780	9800	9800	9810	9790	992
597	20240719	102500	736701660	9800	9790	9800	9790	1038
598	20240719	102400	726529280	9790	9800	9800	9790	8
599	20240719	102300	726450910	9800	9810	9810	9800	372
600	20240719	102200	722801820	9800	9790	9800	9790	903
601	20240719	102100	713954780	9790	9790	9790	9790	269
602	20240719	102000	711321270	9790	9790	9790	9770	775
603	20240719	101900	703745060	9770	9770	9780	9770	2680
604	20240719	101800	677558840	9770	9780	9780	9770	570
605	20240719	101700	671986790	9790	9780	9790	9770	237
606	20240719	101600	669669160	9770	9750	9790	9750	1168
607	20240719	101500	658268230	9750	9750	9750	9730	280
608	20240719	101400	655540250	9730	9730	9730	9730	0
609	20240719	101300	655540250	9730	9740	9740	9730	261
610	20240719	101200	652998260	9750	9750	9750	9750	3
611	20240719	101100	652969010	9750	9750	9750	9750	71
612	20240719	101000	652276760	9760	9750	9760	9750	1085
613	20240719	100900	641695190	9760	9750	9760	9750	78
614	20240719	100800	640934640	9760	9760	9760	9750	237
615	20240719	100700	638623870	9760	9760	9760	9760	0
616	20240719	100600	638623870	9760	9760	9760	9760	400
617	20240719	100500	634719870	9770	9770	9770	9770	8
618	20240719	100400	634641710	9770	9780	9780	9770	60
619	20240719	100300	634055410	9790	9770	9790	9760	800
620	20240719	100200	626234030	9770	9740	9770	9740	671
621	20240719	100100	619692550	9730	9730	9730	9730	77
622	20240719	100000	618943340	9730	9730	9730	9730	0
623	20240719	095900	618943340	9730	9730	9730	9730	460
624	20240719	095800	614467540	9730	9730	9730	9720	117
625	20240719	095700	613329860	9730	9730	9730	9720	2051
626	20240719	095600	593393990	9730	9750	9750	9730	429
627	20240719	095500	589219800	9720	9760	9760	9720	188
628	20240719	095400	587389550	9760	9730	9760	9730	690
629	20240719	095300	580671690	9720	9720	9720	9720	17
630	20240719	095200	580506450	9720	9720	9720	9720	73
631	20240719	095100	579796890	9720	9740	9740	9720	333
632	20240719	095000	576559910	9740	9720	9740	9720	4
633	20240719	094900	576520990	9710	9710	9710	9710	133
634	20240719	094800	575229560	9700	9720	9720	9700	3200
635	20240719	094700	544177500	9720	9760	9760	9720	2195
636	20240719	094600	522810370	9760	9790	9790	9760	1405
637	20240719	094500	509077020	9790	9800	9800	9790	161
638	20240719	094400	507499320	9810	9800	9810	9800	262
639	20240719	094300	504931700	9800	9790	9810	9790	184
640	20240719	094200	503129170	9790	9810	9810	9780	2535
641	20240719	094100	478319520	9820	9770	9820	9770	1837
642	20240719	094000	460342990	9770	9770	9770	9760	215
643	20240719	093900	458242980	9770	9780	9780	9760	769
644	20240719	093800	450735930	9760	9760	9780	9760	1498
645	20240719	093700	436101440	9760	9760	9760	9730	277
646	20240719	093600	433400130	9760	9740	9770	9740	2376
647	20240719	093500	410237280	9740	9730	9740	9730	625
648	20240719	093400	404156020	9730	9730	9730	9720	280
649	20240719	093300	401432350	9720	9730	9740	9720	555
650	20240719	093200	396032690	9750	9730	9750	9730	999
651	20240719	093100	386304670	9740	9740	9760	9720	2273
652	20240719	093000	364166310	9740	9720	9740	9720	762
653	20240719	092900	356759140	9740	9720	9740	9720	289
654	20240719	092800	353947680	9720	9690	9720	9690	177
655	20240719	092700	352229460	9720	9680	9720	9680	984
656	20240719	092600	342694450	9680	9700	9700	9680	1006
657	20240719	092500	332951240	9700	9710	9730	9700	1251
658	20240719	092400	320793000	9730	9720	9730	9710	620
659	20240719	092300	314765080	9730	9740	9750	9730	769
660	20240719	092200	307274610	9740	9660	9740	9660	2273
661	20240719	092100	285245270	9660	9650	9680	9650	730
662	20240719	092000	278200150	9650	9620	9650	9610	1404
663	20240719	091900	264679620	9620	9610	9620	9610	727
664	20240719	091800	257691620	9620	9620	9630	9620	356
665	20240719	091700	254266760	9610	9610	9610	9610	848
666	20240719	091600	246117480	9610	9630	9630	9610	2832
667	20240719	091500	218885220	9630	9630	9630	9630	76
668	20240719	091400	218153340	9630	9630	9630	9620	495
669	20240719	091300	213389490	9630	9620	9630	9620	781
670	20240719	091200	205869200	9620	9630	9630	9620	606
671	20240719	091100	200037420	9630	9630	9630	9630	112
672	20240719	091000	198958860	9630	9670	9670	9610	3280
673	20240719	090900	167415580	9670	9670	9670	9640	124
674	20240719	090800	166219410	9670	9650	9670	9640	255
675	20240719	090700	163758710	9650	9630	9650	9630	933
676	20240719	090600	154764490	9600	9630	9630	9600	1461
677	20240719	090500	140708890	9630	9630	9630	9590	118
678	20240719	090400	139575810	9630	9610	9630	9580	4104
679	20240719	090300	100197490	9630	9630	9640	9610	176
680	20240719	090200	98503510	9630	9620	9640	9600	1486
681	20240719	090100	84226590	9630	9620	9640	9610	3205
682	20240719	090000	53406030	9630	9680	9680	9620	5465