KissMeData/099430/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201300	3113103900	5820	5820	5820	5820	17521
3	20240715	201200	3113103900	5820	5820	5820	5820	0
4	20240715	201100	3113103900	5820	5820	5820	5820	0
5	20240715	201000	3113103900	5820	5820	5820	5820	0
6	20240715	200900	3113103900	5820	5820	5820	5820	0
7	20240715	200800	3113103900	5820	5820	5820	5820	0
8	20240715	200700	3113103900	5820	5820	5820	5820	0
9	20240715	200600	3113103900	5820	5820	5820	5820	0
10	20240715	200500	3113103900	5820	5820	5820	5820	0
11	20240715	200400	3113103900	5820	5820	5820	5820	0
12	20240715	200300	3113103900	5820	5820	5820	5820	0
13	20240715	200200	3113103900	5820	5820	5820	5820	0
14	20240715	200100	3113103900	5820	5820	5820	5820	0
15	20240715	200000	3113103900	5820	5820	5820	5820	0
16	20240715	195900	3113103900	5820	5820	5820	5820	0
17	20240715	195800	3113103900	5820	5820	5820	5820	0
18	20240715	195700	3113103900	5820	5820	5820	5820	0
19	20240715	195600	3113103900	5820	5820	5820	5820	0
20	20240715	195500	3113103900	5820	5820	5820	5820	0
21	20240715	195400	3113103900	5820	5820	5820	5820	0
22	20240715	195300	3113103900	5820	5820	5820	5820	0
23	20240715	195200	3113103900	5820	5820	5820	5820	0
24	20240715	195100	3113103900	5820	5820	5820	5820	0
25	20240715	195000	3113103900	5820	5820	5820	5820	0
26	20240715	194900	3113103900	5820	5820	5820	5820	0
27	20240715	194800	3113103900	5820	5820	5820	5820	0
28	20240715	194700	3113103900	5820	5820	5820	5820	0
29	20240715	194600	3113103900	5820	5820	5820	5820	0
30	20240715	194500	3113103900	5820	5820	5820	5820	0
31	20240715	194400	3113103900	5820	5820	5820	5820	0
32	20240715	194300	3113103900	5820	5820	5820	5820	17521
33	20240715	194200	3113103900	5820	5820	5820	5820	0
34	20240715	194100	3113103900	5820	5820	5820	5820	0
35	20240715	194000	3113103900	5820	5820	5820	5820	0
36	20240715	193900	3113103900	5820	5820	5820	5820	0
37	20240715	193800	3113103900	5820	5820	5820	5820	0
38	20240715	193700	3113103900	5820	5820	5820	5820	0
39	20240715	193600	3113103900	5820	5820	5820	5820	0
40	20240715	193500	3113103900	5820	5820	5820	5820	0
41	20240715	193400	3113103900	5820	5820	5820	5820	0
42	20240715	193300	3113103900	5820	5820	5820	5820	0
43	20240715	193200	3113103900	5820	5820	5820	5820	0
44	20240715	193100	3113103900	5820	5820	5820	5820	0
45	20240715	193000	3113103900	5820	5820	5820	5820	0
46	20240715	192900	3113103900	5820	5820	5820	5820	0
47	20240715	192800	3113103900	5820	5820	5820	5820	0
48	20240715	192700	3113103900	5820	5820	5820	5820	0
49	20240715	192600	3113103900	5820	5820	5820	5820	0
50	20240715	192500	3113103900	5820	5820	5820	5820	0
51	20240715	192400	3113103900	5820	5820	5820	5820	0
52	20240715	192300	3113103900	5820	5820	5820	5820	0
53	20240715	192200	3113103900	5820	5820	5820	5820	0
54	20240715	192100	3113103900	5820	5820	5820	5820	0
55	20240715	192000	3113103900	5820	5820	5820	5820	0
56	20240715	191900	3113103900	5820	5820	5820	5820	0
57	20240715	191800	3113103900	5820	5820	5820	5820	0
58	20240715	191700	3113103900	5820	5820	5820	5820	0
59	20240715	191600	3113103900	5820	5820	5820	5820	0
60	20240715	191500	3113103900	5820	5820	5820	5820	0
61	20240715	191400	3113103900	5820	5820	5820	5820	0
62	20240715	191300	3113103900	5820	5820	5820	5820	17521
63	20240715	191200	3113103900	5820	5820	5820	5820	0
64	20240715	191100	3113103900	5820	5820	5820	5820	0
65	20240715	191000	3113103900	5820	5820	5820	5820	0
66	20240715	190900	3113103900	5820	5820	5820	5820	0
67	20240715	190800	3113103900	5820	5820	5820	5820	0
68	20240715	190700	3113103900	5820	5820	5820	5820	0
69	20240715	190600	3113103900	5820	5820	5820	5820	0
70	20240715	190500	3113103900	5820	5820	5820	5820	0
71	20240715	190400	3113103900	5820	5820	5820	5820	0
72	20240715	190300	3113103900	5820	5820	5820	5820	0
73	20240715	190200	3113103900	5820	5820	5820	5820	0
74	20240715	190100	3113103900	5820	5820	5820	5820	0
75	20240715	190000	3113103900	5820	5820	5820	5820	0
76	20240715	185900	3113103900	5820	5820	5820	5820	0
77	20240715	185800	3113103900	5820	5820	5820	5820	0
78	20240715	185700	3113103900	5820	5820	5820	5820	0
79	20240715	185600	3113103900	5820	5820	5820	5820	0
80	20240715	185500	3113103900	5820	5820	5820	5820	0
81	20240715	185400	3113103900	5820	5820	5820	5820	0
82	20240715	185300	3113103900	5820	5820	5820	5820	0
83	20240715	185200	3113103900	5820	5820	5820	5820	0
84	20240715	185100	3113103900	5820	5820	5820	5820	0
85	20240715	185000	3113103900	5820	5820	5820	5820	0
86	20240715	184900	3113103900	5820	5820	5820	5820	0
87	20240715	184800	3113103900	5820	5820	5820	5820	0
88	20240715	184700	3113103900	5820	5820	5820	5820	0
89	20240715	184600	3113103900	5820	5820	5820	5820	0
90	20240715	184500	3113103900	5820	5820	5820	5820	0
91	20240715	184400	3113103900	5820	5820	5820	5820	0
92	20240715	184300	3113103900	5820	5820	5820	5820	17521
93	20240715	184200	3113103900	5820	5820	5820	5820	0
94	20240715	184100	3113103900	5820	5820	5820	5820	0
95	20240715	184000	3113103900	5820	5820	5820	5820	0
96	20240715	183900	3113103900	5820	5820	5820	5820	0
97	20240715	183800	3113103900	5820	5820	5820	5820	0
98	20240715	183700	3113103900	5820	5820	5820	5820	0
99	20240715	183600	3113103900	5820	5820	5820	5820	0
100	20240715	183500	3113103900	5820	5820	5820	5820	0
101	20240715	183400	3113103900	5820	5820	5820	5820	0
102	20240715	183300	3113103900	5820	5820	5820	5820	0
103	20240715	183200	3113103900	5820	5820	5820	5820	0
104	20240715	183100	3113103900	5820	5820	5820	5820	0
105	20240715	183000	3113103900	5820	5820	5820	5820	0
106	20240715	182900	3113103900	5820	5820	5820	5820	0
107	20240715	182800	3113103900	5820	5820	5820	5820	0
108	20240715	182700	3113103900	5820	5820	5820	5820	0
109	20240715	182600	3113103900	5820	5820	5820	5820	0
110	20240715	182500	3113103900	5820	5820	5820	5820	0
111	20240715	182400	3113103900	5820	5820	5820	5820	0
112	20240715	182300	3113103900	5820	5820	5820	5820	0
113	20240715	182200	3113103900	5820	5820	5820	5820	0
114	20240715	182100	3113103900	5820	5820	5820	5820	0
115	20240715	182000	3113103900	5820	5820	5820	5820	0
116	20240715	181900	3113103900	5820	5820	5820	5820	0
117	20240715	181800	3113103900	5820	5820	5820	5820	0
118	20240715	181700	3113103900	5820	5820	5820	5820	0
119	20240715	181600	3113103900	5820	5820	5820	5820	0
120	20240715	181500	3113103900	5820	5820	5820	5820	0
121	20240715	181400	3113103900	5820	5820	5820	5820	0
122	20240715	181300	3113103900	5820	5820	5820	5820	17521
123	20240715	181200	3113103900	5820	5820	5820	5820	0
124	20240715	181100	3113103900	5820	5820	5820	5820	0
125	20240715	181000	3113103900	5820	5820	5820	5820	0
126	20240715	180900	3113103900	5820	5820	5820	5820	0
127	20240715	180800	3113103900	5820	5820	5820	5820	0
128	20240715	180700	3113103900	5820	5820	5820	5820	0
129	20240715	180600	3113103900	5820	5820	5820	5820	0
130	20240715	180500	3113103900	5820	5820	5820	5820	0
131	20240715	180400	3113103900	5820	5820	5820	5820	0
132	20240715	180300	3113103900	5820	5820	5820	5820	0
133	20240715	180200	3113103900	5820	5820	5820	5820	0
134	20240715	180100	3113103900	5820	5820	5820	5820	0
135	20240715	180000	3113103900	5820	5820	5820	5820	0
136	20240715	175900	3113103900	5820	5820	5820	5820	0
137	20240715	175800	3113103900	5820	5820	5820	5820	0
138	20240715	175700	3113103900	5820	5820	5820	5820	0
139	20240715	175600	3113103900	5820	5820	5820	5820	0
140	20240715	175500	3113103900	5820	5820	5820	5820	0
141	20240715	175400	3113103900	5820	5820	5820	5820	0
142	20240715	175300	3113103900	5820	5820	5820	5820	0
143	20240715	175200	3113103900	5820	5820	5820	5820	0
144	20240715	175100	3113103900	5820	5820	5820	5820	0
145	20240715	175000	3113103900	5820	5820	5820	5820	0
146	20240715	174900	3113103900	5820	5820	5820	5820	0
147	20240715	174800	3113103900	5820	5820	5820	5820	0
148	20240715	174700	3113103900	5820	5820	5820	5820	0
149	20240715	174600	3113103900	5820	5820	5820	5820	0
150	20240715	174500	3113103900	5820	5820	5820	5820	0
151	20240715	174400	3113103900	5820	5820	5820	5820	0
152	20240715	174300	3113103900	5820	5820	5820	5820	17521
153	20240715	174200	3113103900	5820	5820	5820	5820	0
154	20240715	174100	3113103900	5820	5820	5820	5820	0
155	20240715	174000	3113103900	5820	5820	5820	5820	0
156	20240715	173900	3113103900	5820	5820	5820	5820	0
157	20240715	173800	3113103900	5820	5820	5820	5820	0
158	20240715	173700	3113103900	5820	5820	5820	5820	0
159	20240715	173600	3113103900	5820	5820	5820	5820	0
160	20240715	173500	3113103900	5820	5820	5820	5820	0
161	20240715	173400	3113103900	5820	5820	5820	5820	0
162	20240715	173300	3113103900	5820	5820	5820	5820	0
163	20240715	173200	3113103900	5820	5820	5820	5820	0
164	20240715	173100	3113103900	5820	5820	5820	5820	0
165	20240715	173000	3113103900	5820	5820	5820	5820	0
166	20240715	172900	3113103900	5820	5820	5820	5820	0
167	20240715	172800	3113103900	5820	5820	5820	5820	0
168	20240715	172700	3113103900	5820	5820	5820	5820	0
169	20240715	172600	3113103900	5820	5820	5820	5820	0
170	20240715	172500	3113103900	5820	5820	5820	5820	0
171	20240715	172400	3113103900	5820	5820	5820	5820	0
172	20240715	172300	3113103900	5820	5820	5820	5820	0
173	20240715	172200	3113103900	5820	5820	5820	5820	0
174	20240715	172100	3113103900	5820	5820	5820	5820	0
175	20240715	172000	3113103900	5820	5820	5820	5820	0
176	20240715	171900	3113103900	5820	5820	5820	5820	0
177	20240715	171800	3113103900	5820	5820	5820	5820	0
178	20240715	171700	3113103900	5820	5820	5820	5820	0
179	20240715	171600	3113103900	5820	5820	5820	5820	0
180	20240715	171500	3113103900	5820	5820	5820	5820	0
181	20240715	171400	3113103900	5820	5820	5820	5820	0
182	20240715	171300	3113103900	5820	5820	5820	5820	17521
183	20240715	171200	3113103900	5820	5820	5820	5820	0
184	20240715	171100	3113103900	5820	5820	5820	5820	0
185	20240715	171000	3113103900	5820	5820	5820	5820	0
186	20240715	170900	3113103900	5820	5820	5820	5820	0
187	20240715	170800	3113103900	5820	5820	5820	5820	0
188	20240715	170700	3113103900	5820	5820	5820	5820	0
189	20240715	170600	3113103900	5820	5820	5820	5820	0
190	20240715	170500	3113103900	5820	5820	5820	5820	0
191	20240715	170400	3113103900	5820	5820	5820	5820	0
192	20240715	170300	3113103900	5820	5820	5820	5820	0
193	20240715	170200	3113103900	5820	5820	5820	5820	0
194	20240715	170100	3113103900	5820	5820	5820	5820	0
195	20240715	170000	3113103900	5820	5820	5820	5820	0
196	20240715	165900	3113103900	5820	5820	5820	5820	0
197	20240715	165800	3113103900	5820	5820	5820	5820	0
198	20240715	165700	3113103900	5820	5820	5820	5820	0
199	20240715	165600	3113103900	5820	5820	5820	5820	0
200	20240715	165500	3113103900	5820	5820	5820	5820	0
201	20240715	165400	3113103900	5820	5820	5820	5820	0
202	20240715	165300	3113103900	5820	5820	5820	5820	0
203	20240715	165200	3113103900	5820	5820	5820	5820	0
204	20240715	165100	3113103900	5820	5820	5820	5820	0
205	20240715	165000	3113103900	5820	5820	5820	5820	0
206	20240715	164900	3113103900	5820	5820	5820	5820	0
207	20240715	164800	3113103900	5820	5820	5820	5820	0
208	20240715	164700	3113103900	5820	5820	5820	5820	0
209	20240715	164600	3113103900	5820	5820	5820	5820	0
210	20240715	164500	3113103900	5820	5820	5820	5820	0
211	20240715	164400	3113103900	5820	5820	5820	5820	0
212	20240715	164300	3113103900	5820	5820	5820	5820	17521
213	20240715	164200	3113103900	5820	5820	5820	5820	0
214	20240715	164100	3113103900	5820	5820	5820	5820	0
215	20240715	164000	3113103900	5820	5820	5820	5820	0
216	20240715	163900	3113103900	5820	5820	5820	5820	0
217	20240715	163800	3113103900	5820	5820	5820	5820	0
218	20240715	163700	3113103900	5820	5820	5820	5820	0
219	20240715	163600	3113103900	5820	5820	5820	5820	0
220	20240715	163500	3113103900	5820	5820	5820	5820	0
221	20240715	163400	3113103900	5820	5820	5820	5820	0
222	20240715	163300	3113103900	5820	5820	5820	5820	0
223	20240715	163200	3113103900	5820	5820	5820	5820	0
224	20240715	163100	3113103900	5820	5820	5820	5820	0
225	20240715	163000	3113103900	5820	5820	5820	5820	0
226	20240715	162900	3113103900	5820	5820	5820	5820	0
227	20240715	162800	3113103900	5820	5820	5820	5820	0
228	20240715	162700	3113103900	5820	5820	5820	5820	0
229	20240715	162600	3113103900	5820	5820	5820	5820	0
230	20240715	162500	3113103900	5820	5820	5820	5820	0
231	20240715	162400	3113103900	5820	5820	5820	5820	0
232	20240715	162300	3113103900	5820	5820	5820	5820	0
233	20240715	162200	3113103900	5820	5820	5820	5820	0
234	20240715	162100	3113103900	5820	5820	5820	5820	0
235	20240715	162000	3113103900	5820	5820	5820	5820	0
236	20240715	161900	3113103900	5820	5820	5820	5820	0
237	20240715	161800	3113103900	5820	5820	5820	5820	0
238	20240715	161700	3113103900	5820	5820	5820	5820	0
239	20240715	161600	3113103900	5820	5820	5820	5820	0
240	20240715	161500	3113103900	5820	5820	5820	5820	0
241	20240715	161400	3113103900	5820	5820	5820	5820	0
242	20240715	161300	3113103900	5820	5820	5820	5820	17521
243	20240715	161200	3113103900	5820	5820	5820	5820	0
244	20240715	161100	3113103900	5820	5820	5820	5820	0
245	20240715	161000	3113103900	5820	5820	5820	5820	0
246	20240715	160900	3113103900	5820	5820	5820	5820	0
247	20240715	160800	3113103900	5820	5820	5820	5820	0
248	20240715	160700	3113103900	5820	5820	5820	5820	0
249	20240715	160600	3113103900	5820	5820	5820	5820	0
250	20240715	160500	3113103900	5820	5820	5820	5820	0
251	20240715	160400	3113103900	5820	5820	5820	5820	0
252	20240715	160300	3113103900	5820	5820	5820	5820	0
253	20240715	160200	3113103900	5820	5820	5820	5820	0
254	20240715	160100	3113103900	5820	5820	5820	5820	0
255	20240715	160000	3113103900	5820	5820	5820	5820	0
256	20240715	155900	3113103900	5820	5820	5820	5820	0
257	20240715	155800	3113103900	5820	5820	5820	5820	0
258	20240715	155700	3113103900	5820	5820	5820	5820	0
259	20240715	155600	3113103900	5820	5820	5820	5820	0
260	20240715	155500	3113103900	5820	5820	5820	5820	0
261	20240715	155400	3113103900	5820	5820	5820	5820	0
262	20240715	155300	3113103900	5820	5820	5820	5820	0
263	20240715	155200	3113103900	5820	5820	5820	5820	0
264	20240715	155100	3113103900	5820	5820	5820	5820	0
265	20240715	155000	3113103900	5820	5820	5820	5820	0
266	20240715	154900	3113103900	5820	5820	5820	5820	0
267	20240715	154800	3113103900	5820	5820	5820	5820	0
268	20240715	154700	3113103900	5820	5820	5820	5820	0
269	20240715	154600	3113103900	5820	5820	5820	5820	0
270	20240715	154500	3113103900	5820	5820	5820	5820	0
271	20240715	154400	3113103900	5820	5820	5820	5820	0
272	20240715	154300	3113103900	5820	5820	5820	5820	17521
273	20240715	154200	3113103900	5820	5820	5820	5820	0
274	20240715	154100	3113103900	5820	5820	5820	5820	0
275	20240715	154000	3113103900	5820	5820	5820	5820	0
276	20240715	153900	3113103900	5820	5820	5820	5820	0
277	20240715	153800	3113103900	5820	5820	5820	5820	0
278	20240715	153700	3113103900	5820	5820	5820	5820	0
279	20240715	153600	3113103900	5820	5820	5820	5820	0
280	20240715	153500	3113103900	5820	5820	5820	5820	0
281	20240715	153400	3113103900	5820	5820	5820	5820	0
282	20240715	153300	3113103900	5820	5820	5820	5820	0
283	20240715	153200	3113103900	5820	5820	5820	5820	0
284	20240715	153100	3113103900	5820	5820	5820	5820	0
285	20240715	153000	3113103900	5820	5820	5820	5820	17521
286	20240715	152900	3011131680	5810	5810	5810	5810	0
287	20240715	152800	3011131680	5810	5810	5810	5810	0
288	20240715	152700	3011131680	5810	5810	5810	5810	0
289	20240715	152600	3011131680	5810	5810	5810	5810	0
290	20240715	152500	3011131680	5810	5810	5810	5810	0
291	20240715	152400	3011131680	5810	5810	5810	5810	0
292	20240715	152300	3011131680	5810	5810	5810	5810	0
293	20240715	152200	3011131680	5810	5810	5810	5810	0
294	20240715	152100	3011131680	5810	5810	5810	5810	0
295	20240715	152000	3011131680	5810	5810	5810	5810	0
296	20240715	151900	3011131680	5810	5800	5810	5770	8042
297	20240715	151800	2964681040	5790	5790	5800	5790	3417
298	20240715	151700	2944896530	5800	5810	5820	5790	2436
299	20240715	151600	2930759110	5810	5790	5810	5790	294
300	20240715	151500	2929054260	5790	5790	5800	5790	4
301	20240715	151400	2929031090	5800	5810	5810	5790	1519
302	20240715	151300	2920230220	5810	5820	5820	5770	10375
303	20240715	151200	2860263540	5810	5810	5810	5810	101
304	20240715	151100	2859676730	5810	5810	5810	5810	1250
305	20240715	151000	2852414230	5820	5820	5830	5820	86
306	20240715	150900	2851913620	5820	5830	5830	5820	573
307	20240715	150800	2848577740	5830	5820	5830	5790	3695
308	20240715	150700	2827068760	5820	5830	5830	5790	6323
309	20240715	150600	2790361020	5830	5830	5830	5830	33
310	20240715	150500	2790168630	5820	5820	5820	5810	1187
311	20240715	150400	2783270380	5820	5830	5830	5820	6063
312	20240715	150300	2747983700	5830	5820	5830	5810	2378
313	20240715	150200	2734165720	5820	5840	5840	5810	3511
314	20240715	150100	2713721270	5840	5840	5840	5840	187
315	20240715	150000	2712629190	5840	5840	5840	5840	0
316	20240715	145900	2712629190	5840	5840	5840	5840	25
317	20240715	145800	2712483190	5830	5840	5840	5830	221
318	20240715	145700	2711194660	5840	5840	5840	5840	69
319	20240715	145600	2710791700	5840	5840	5840	5840	6
320	20240715	145500	2710756660	5840	5840	5840	5830	646
321	20240715	145400	2706989430	5850	5850	5850	5850	829
322	20240715	145300	2702139780	5860	5860	5860	5860	88
323	20240715	145200	2701624100	5860	5850	5860	5850	154
324	20240715	145100	2700721690	5860	5860	5860	5860	5
325	20240715	145000	2700692390	5850	5850	5850	5850	176
326	20240715	144900	2699662790	5850	5850	5850	5850	0
327	20240715	144800	2699662790	5850	5850	5850	5850	734
328	20240715	144700	2695368890	5840	5840	5840	5840	0
329	20240715	144600	2695368890	5840	5840	5840	5840	0
330	20240715	144500	2695368890	5840	5840	5840	5840	2947
331	20240715	144400	2678158410	5850	5850	5850	5850	2053
332	20240715	144300	2666148360	5880	5880	5880	5880	1
333	20240715	144200	2666142480	5870	5850	5870	5850	2000
334	20240715	144100	2654408300	5860	5850	5860	5850	522
335	20240715	144000	2651349390	5860	5880	5890	5840	5170
336	20240715	143900	2621148900	5900	5830	5900	5830	3470
337	20240715	143800	2600735630	5820	5850	5860	5820	5011
338	20240715	143700	2571542010	5850	5850	5850	5850	255
339	20240715	143600	2570050260	5850	5850	5850	5850	530
340	20240715	143500	2566949760	5860	5840	5860	5830	2367
341	20240715	143400	2553122530	5840	5850	5850	5840	4533
342	20240715	143300	2526649800	5860	5860	5860	5860	200
343	20240715	143200	2525477800	5820	5840	5840	5820	5000
344	20240715	143100	2496332980	5890	5850	5890	5830	5504
345	20240715	143000	2464160830	5860	5860	5860	5860	1
346	20240715	142900	2464154970	5860	5860	5860	5860	301
347	20240715	142800	2462391110	5860	5860	5860	5860	0
348	20240715	142700	2462391110	5860	5860	5860	5860	0
349	20240715	142600	2462391110	5860	5860	5860	5860	10
350	20240715	142500	2462332510	5860	5860	5860	5850	870
351	20240715	142400	2457242260	5860	5860	5860	5860	5
352	20240715	142300	2457212960	5850	5860	5860	5850	5000
353	20240715	142200	2427941100	5860	5880	5880	5860	510
354	20240715	142100	2424951990	5890	5880	5890	5880	10
355	20240715	142000	2424893100	5890	5880	5890	5880	8
356	20240715	141900	2424846010	5890	5890	5890	5890	0
357	20240715	141800	2424846010	5890	5890	5890	5890	50
358	20240715	141700	2424551510	5890	5890	5890	5890	1
359	20240715	141600	2424545620	5880	5880	5880	5880	663
360	20240715	141500	2420647180	5870	5870	5870	5870	65
361	20240715	141400	2420265630	5860	5870	5880	5860	32
362	20240715	141300	2420077790	5870	5860	5880	5860	471
363	20240715	141200	2417315500	5850	5850	5850	5850	1
364	20240715	141100	2417309650	5860	5860	5860	5860	0
365	20240715	141000	2417309650	5860	5860	5860	5860	9
366	20240715	140900	2417256910	5860	5860	5860	5860	149
367	20240715	140800	2416383770	5860	5860	5860	5860	0
368	20240715	140700	2416383770	5860	5850	5860	5850	8
369	20240715	140600	2416336960	5850	5850	5850	5850	5344
370	20240715	140500	2385074560	5850	5850	5850	5850	6
371	20240715	140400	2385039460	5850	5850	5850	5850	321
372	20240715	140300	2383161610	5850	5860	5860	5840	2687
373	20240715	140200	2367439200	5870	5870	5870	5870	55
374	20240715	140100	2367116350	5870	5870	5870	5870	5
375	20240715	140000	2367087000	5870	5870	5870	5870	399
376	20240715	135900	2364744870	5870	5870	5870	5870	1
377	20240715	135800	2364739000	5870	5870	5870	5870	0
378	20240715	135700	2364739000	5870	5870	5870	5870	0
379	20240715	135600	2364739000	5870	5870	5870	5870	2
380	20240715	135500	2364727260	5860	5860	5860	5860	0
381	20240715	135400	2364727260	5860	5860	5860	5860	3
382	20240715	135300	2364709680	5860	5870	5870	5860	205
383	20240715	135200	2363507330	5870	5860	5870	5860	291
384	20240715	135100	2361802010	5860	5860	5860	5860	4
385	20240715	135000	2361778570	5860	5860	5860	5860	1
386	20240715	134900	2361772710	5850	5850	5850	5850	0
387	20240715	134800	2361772710	5850	5850	5850	5850	0
388	20240715	134700	2361772710	5850	5860	5860	5850	316
389	20240715	134600	2359922950	5860	5850	5860	5850	15
390	20240715	134500	2359835120	5850	5850	5850	5850	1
391	20240715	134400	2359829270	5860	5860	5860	5860	18
392	20240715	134300	2359723790	5860	5860	5860	5860	100
393	20240715	134200	2359137790	5860	5850	5860	5840	2557
394	20240715	134100	2344156170	5850	5850	5850	5850	0
395	20240715	134000	2344156170	5850	5850	5850	5840	241
396	20240715	133900	2342746700	5840	5840	5840	5840	155
397	20240715	133800	2341841500	5840	5840	5840	5840	40
398	20240715	133700	2341607900	5840	5840	5840	5840	51
399	20240715	133600	2341310060	5840	5840	5840	5840	100
400	20240715	133500	2340726060	5840	5840	5840	5840	1
401	20240715	133400	2340720220	5830	5830	5830	5830	4
402	20240715	133300	2340696900	5840	5840	5840	5830	109
403	20240715	133200	2340060530	5840	5840	5840	5840	0
404	20240715	133100	2340060530	5840	5840	5840	5840	0
405	20240715	133000	2340060530	5840	5840	5840	5840	0
406	20240715	132900	2340060530	5840	5830	5840	5830	88
407	20240715	132800	2339547410	5820	5820	5820	5820	0
408	20240715	132700	2339547410	5820	5820	5820	5820	238
409	20240715	132600	2338162250	5830	5830	5830	5820	382
410	20240715	132500	2335935390	5840	5850	5850	5840	20
411	20240715	132400	2335818560	5860	5830	5860	5820	1832
412	20240715	132300	2325145250	5830	5830	5830	5830	27
413	20240715	132200	2324987840	5830	5830	5830	5830	800
414	20240715	132100	2320323840	5830	5850	5850	5830	345
415	20240715	132000	2318310390	5850	5840	5850	5840	50
416	20240715	131900	2318017900	5830	5850	5850	5830	504
417	20240715	131800	2315069580	5850	5840	5850	5840	325
418	20240715	131700	2313171570	5840	5840	5840	5840	257
419	20240715	131600	2311670690	5840	5840	5840	5840	251
420	20240715	131500	2310204850	5830	5830	5830	5830	0
421	20240715	131400	2310204850	5830	5830	5830	5830	0
422	20240715	131300	2310204850	5830	5840	5840	5830	76
423	20240715	131200	2309761510	5840	5840	5840	5840	0
424	20240715	131100	2309761510	5840	5840	5840	5840	86
425	20240715	131000	2309259270	5830	5830	5830	5830	414
426	20240715	130900	2306845650	5830	5830	5830	5830	0
427	20240715	130800	2306845650	5830	5830	5830	5830	0
428	20240715	130700	2306845650	5830	5830	5830	5830	0
429	20240715	130600	2306845650	5830	5830	5830	5830	9
430	20240715	130500	2306793180	5830	5840	5840	5830	21
431	20240715	130400	2306670740	5830	5830	5840	5830	113
432	20240715	130300	2306011940	5840	5840	5840	5840	484
433	20240715	130200	2303185380	5840	5830	5840	5830	93
434	20240715	130100	2302642780	5840	5840	5840	5840	1
435	20240715	130000	2302636940	5830	5830	5830	5830	772
436	20240715	125900	2298136180	5830	5830	5830	5830	105
437	20240715	125800	2297524030	5830	5840	5840	5830	8
438	20240715	125700	2297477350	5840	5840	5840	5840	0
439	20240715	125600	2297477350	5840	5840	5840	5840	5044
440	20240715	125500	2268020390	5860	5860	5860	5860	101
441	20240715	125400	2267428530	5860	5860	5860	5860	8
442	20240715	125300	2267381650	5820	5870	5870	5820	5433
443	20240715	125200	2235617000	5870	5870	5870	5870	0
444	20240715	125100	2235617000	5870	5870	5870	5870	15
445	20240715	125000	2235528950	5850	5880	5880	5850	753
446	20240715	124900	2231118250	5880	5870	5880	5860	160
447	20240715	124800	2230179050	5880	5880	5880	5880	2
448	20240715	124700	2230167290	5860	5860	5860	5860	170
449	20240715	124600	2229171090	5870	5870	5870	5870	201
450	20240715	124500	2227991220	5860	5860	5860	5860	858
451	20240715	124400	2222963340	5870	5870	5870	5870	205
452	20240715	124300	2221759990	5880	5880	5880	5880	0
453	20240715	124200	2221759990	5880	5880	5880	5880	0
454	20240715	124100	2221759990	5880	5880	5880	5880	440
455	20240715	124000	2219172790	5880	5880	5880	5870	441
456	20240715	123900	2216584050	5890	5890	5890	5890	0
457	20240715	123800	2216584050	5890	5880	5890	5880	2
458	20240715	123700	2216572280	5870	5880	5880	5870	7759
459	20240715	123600	2170950360	5890	5870	5890	5860	252
460	20240715	123500	2169469110	5890	5890	5890	5890	10
461	20240715	123400	2169410210	5890	5890	5890	5890	0
462	20240715	123300	2169410210	5890	5890	5890	5870	40
463	20240715	123200	2169175010	5890	5890	5890	5890	9
464	20240715	123100	2169122000	5890	5890	5890	5890	1
465	20240715	123000	2169116110	5880	5880	5880	5880	20
466	20240715	122900	2168998510	5880	5880	5880	5880	4
467	20240715	122800	2168974990	5890	5880	5890	5880	3333
468	20240715	122700	2149366500	5880	5860	5880	5860	324
469	20240715	122600	2147467840	5860	5860	5860	5860	76
470	20240715	122500	2147022480	5860	5860	5860	5860	42
471	20240715	122400	2146776360	5860	5860	5860	5860	25
472	20240715	122300	2146629860	5850	5850	5850	5850	0
473	20240715	122200	2146629860	5850	5850	5850	5850	60
474	20240715	122100	2146278860	5850	5850	5870	5850	611
475	20240715	122000	2142704450	5850	5850	5850	5850	4
476	20240715	121900	2142681050	5860	5880	5880	5860	85
477	20240715	121800	2142181850	5880	5880	5880	5880	0
478	20240715	121700	2142181850	5880	5870	5880	5830	4361
479	20240715	121600	2116687360	5870	5870	5870	5870	100
480	20240715	121500	2116100360	5870	5870	5870	5870	0
481	20240715	121400	2116100360	5870	5880	5880	5870	358
482	20240715	121300	2113998590	5880	5880	5880	5880	4
483	20240715	121200	2113975070	5880	5880	5880	5870	2430
484	20240715	121100	2099707620	5880	5880	5890	5880	940
485	20240715	121000	2094179570	5880	5870	5880	5870	191
486	20240715	120900	2093057500	5870	5870	5870	5870	0
487	20240715	120800	2093057500	5870	5870	5870	5870	0
488	20240715	120700	2093057500	5870	5880	5880	5870	225
489	20240715	120600	2091736500	5880	5880	5880	5880	0
490	20240715	120500	2091736500	5880	5880	5880	5880	0
491	20240715	120400	2091736500	5880	5880	5880	5880	101
492	20240715	120300	2091142620	5880	5880	5880	5880	0
493	20240715	120200	2091142620	5880	5880	5890	5880	41
494	20240715	120100	2090901310	5880	5880	5880	5880	10
495	20240715	120000	2090842510	5880	5880	5880	5880	315
496	20240715	115900	2088990310	5880	5880	5880	5880	99
497	20240715	115800	2088408190	5880	5880	5880	5880	0
498	20240715	115700	2088408190	5880	5880	5880	5880	100
499	20240715	115600	2087820190	5880	5880	5880	5880	55
500	20240715	115500	2087496790	5870	5870	5870	5870	62
501	20240715	115400	2087132850	5870	5870	5870	5870	0
502	20240715	115300	2087132850	5870	5870	5870	5870	0
503	20240715	115200	2087132850	5870	5870	5870	5870	0
504	20240715	115100	2087132850	5870	5870	5870	5870	628
505	20240715	115000	2083446490	5870	5870	5870	5870	0
506	20240715	114900	2083446490	5870	5870	5870	5870	300
507	20240715	114800	2081685490	5880	5880	5880	5880	1
508	20240715	114700	2081679610	5880	5880	5880	5880	81
509	20240715	114600	2081203330	5880	5870	5880	5870	297
510	20240715	114500	2079459470	5870	5870	5870	5870	5
511	20240715	114400	2079430120	5860	5860	5860	5860	39
512	20240715	114300	2079201580	5870	5870	5870	5870	0
513	20240715	114200	2079201580	5870	5870	5870	5870	1
514	20240715	114100	2079195710	5850	5850	5850	5850	108
515	20240715	114000	2078563910	5850	5880	5880	5850	10105
516	20240715	113900	2019302110	5880	5890	5890	5880	118
517	20240715	113800	2018608100	5890	5890	5890	5890	19
518	20240715	113700	2018496190	5900	5890	5900	5890	516
519	20240715	113600	2015456870	5900	5900	5900	5900	27
520	20240715	113500	2015297570	5900	5890	5900	5890	28
521	20240715	113400	2015132620	5890	5900	5900	5890	121
522	20240715	113300	2014419920	5900	5900	5900	5900	1
523	20240715	113200	2014414020	5890	5890	5890	5890	0
524	20240715	113100	2014414020	5890	5890	5890	5890	0
525	20240715	113000	2014414020	5890	5890	5890	5890	0
526	20240715	112900	2014414020	5890	5900	5900	5890	21
527	20240715	112800	2014290320	5890	5890	5890	5890	516
528	20240715	112700	2011251080	5890	5890	5890	5890	4
529	20240715	112600	2011227520	5870	5870	5890	5870	374
530	20240715	112500	2009032090	5870	5870	5870	5870	0
531	20240715	112400	2009032090	5870	5870	5870	5870	607
532	20240715	112300	2005469000	5870	5870	5870	5870	0
533	20240715	112200	2005469000	5870	5890	5890	5870	927
534	20240715	112100	2000018530	5890	5900	5900	5890	301
535	20240715	112000	1998245630	5900	5890	5900	5890	799
536	20240715	111900	1993531610	5880	5880	5890	5880	821
537	20240715	111800	1988704090	5900	5900	5900	5880	1697
538	20240715	111700	1978711120	5910	5880	5910	5880	91
539	20240715	111600	1978176010	5870	5870	5870	5870	0
540	20240715	111500	1978176010	5870	5870	5870	5870	0
541	20240715	111400	1978176010	5870	5870	5870	5870	0
542	20240715	111300	1978176010	5870	5870	5870	5870	1
543	20240715	111200	1978170140	5880	5880	5880	5870	280
544	20240715	111100	1976525460	5880	5900	5910	5880	4234
545	20240715	111000	1951570190	5900	5900	5900	5900	119
546	20240715	110900	1950868090	5920	5900	5930	5890	653
547	20240715	110800	1947009710	5900	5890	5900	5890	3538
548	20240715	110700	1926143600	5890	5870	5890	5870	4772
549	20240715	110600	1898088320	5870	5860	5870	5860	11
550	20240715	110500	1898023850	5860	5860	5870	5860	1126
551	20240715	110400	1891425180	5860	5870	5870	5860	18
552	20240715	110300	1891319550	5870	5860	5870	5860	1176
553	20240715	110200	1884425840	5850	5850	5850	5850	182
554	20240715	110100	1883361140	5850	5850	5850	5850	2
555	20240715	110000	1883349440	5850	5850	5850	5850	101
556	20240715	105900	1882758590	5850	5870	5870	5850	477
557	20240715	105800	1879967120	5860	5860	5870	5860	262
558	20240715	105700	1878431780	5870	5860	5870	5860	301
559	20240715	105600	1876664920	5850	5850	5850	5850	11
560	20240715	105500	1876600570	5860	5850	5860	5850	51
561	20240715	105400	1876302010	5860	5860	5860	5860	2
562	20240715	105300	1876290290	5850	5860	5860	5850	100
563	20240715	105200	1875704930	5860	5860	5860	5860	3
564	20240715	105100	1875687350	5860	5860	5860	5860	1084
565	20240715	105000	1869335110	5870	5860	5870	5860	1152
566	20240715	104900	1862581600	5860	5840	5860	5840	6363
567	20240715	104800	1825390310	5840	5840	5840	5830	219
568	20240715	104700	1824111640	5830	5830	5840	5830	3682
569	20240715	104600	1802639840	5820	5820	5820	5820	0
570	20240715	104500	1802639840	5820	5810	5820	5810	535
571	20240715	104400	1799526150	5820	5820	5820	5820	1498
572	20240715	104300	1790807790	5820	5820	5820	5820	15
573	20240715	104200	1790720490	5820	5820	5830	5820	1911
574	20240715	104100	1779594370	5820	5820	5820	5820	1148
575	20240715	104000	1772913010	5830	5820	5830	5820	1557
576	20240715	103900	1763844440	5790	5810	5810	5790	4868
577	20240715	103800	1735614830	5810	5820	5820	5810	1159
578	20240715	103700	1728880670	5820	5820	5820	5820	2
579	20240715	103600	1728869030	5820	5810	5820	5810	730
580	20240715	103500	1724625530	5810	5820	5820	5810	606
581	20240715	103400	1721104060	5830	5820	5840	5820	612
582	20240715	103300	1717539590	5830	5830	5830	5820	426
583	20240715	103200	1715059110	5830	5830	5830	5830	588
584	20240715	103100	1711631070	5830	5840	5840	5830	295
585	20240715	103000	1709910970	5820	5830	5830	5820	919
586	20240715	102900	1704562380	5810	5810	5810	5810	200
587	20240715	102800	1703400380	5810	5810	5810	5800	1005
588	20240715	102700	1697561370	5810	5820	5820	5810	1109
589	20240715	102600	1691110860	5820	5840	5840	5820	393
590	20240715	102500	1688823180	5840	5820	5840	5820	2417
591	20240715	102400	1674755520	5810	5810	5810	5810	450
592	20240715	102300	1672141020	5820	5820	5820	5820	172
593	20240715	102200	1671139980	5830	5840	5840	5830	920
594	20240715	102100	1665773170	5840	5850	5850	5840	581
595	20240715	102000	1662380050	5840	5850	5850	5840	725
596	20240715	101900	1658144640	5830	5840	5850	5830	7812
597	20240715	101800	1612470730	5840	5830	5840	5820	1717
598	20240715	101700	1602462110	5820	5820	5820	5810	1597
599	20240715	101600	1593176470	5820	5820	5820	5800	2279
600	20240715	101500	1579955470	5820	5810	5820	5800	2051
601	20240715	101400	1568043260	5800	5800	5810	5750	16721
602	20240715	101300	1471466210	5780	5820	5820	5780	11325
603	20240715	101200	1405864050	5820	5820	5820	5820	366
604	20240715	101100	1403733930	5820	5820	5830	5820	501
605	20240715	101000	1400818090	5820	5820	5830	5810	883
606	20240715	100900	1395679270	5820	5810	5830	5800	924
607	20240715	100800	1390314540	5810	5800	5810	5800	1038
608	20240715	100700	1384285030	5800	5790	5800	5780	2549
609	20240715	100600	1369529810	5790	5790	5790	5780	648
610	20240715	100500	1365784300	5790	5770	5790	5770	5802
611	20240715	100400	1332288350	5780	5770	5780	5770	1924
612	20240715	100300	1321186440	5780	5790	5790	5780	6347
613	20240715	100200	1284484260	5790	5800	5800	5790	327
614	20240715	100100	1282590910	5780	5800	5810	5780	1496
615	20240715	100000	1273919970	5790	5790	5820	5790	982
616	20240715	095900	1268233940	5790	5810	5810	5790	5262
617	20240715	095800	1237728010	5810	5820	5820	5810	491
618	20240715	095700	1234873280	5820	5800	5820	5790	872
619	20240715	095600	1229810120	5800	5780	5830	5780	2082
620	20240715	095500	1217752170	5770	5790	5790	5770	1312
621	20240715	095400	1210164800	5780	5800	5800	5770	17382
622	20240715	095300	1109675830	5790	5800	5800	5790	1414
623	20240715	095200	1101478570	5800	5800	5810	5800	3726
624	20240715	095100	1079867250	5800	5830	5830	5800	5350
625	20240715	095000	1048763330	5810	5820	5840	5810	1156
626	20240715	094900	1042034190	5810	5810	5810	5810	650
627	20240715	094800	1038257690	5820	5830	5830	5810	1506
628	20240715	094700	1029494210	5820	5830	5840	5820	983
629	20240715	094600	1023765740	5830	5830	5830	5820	1547
630	20240715	094500	1014751340	5830	5830	5830	5830	755
631	20240715	094400	1010349690	5830	5830	5840	5820	2193
632	20240715	094300	997568330	5830	5830	5850	5810	1682
633	20240715	094200	987780490	5820	5840	5840	5820	4590
634	20240715	094100	961038780	5830	5820	5850	5820	699
635	20240715	094000	956964040	5800	5810	5810	5790	5639
636	20240715	093900	924290460	5810	5780	5810	5780	1887
637	20240715	093800	913361820	5790	5790	5790	5780	2583
638	20240715	093700	898429870	5790	5790	5800	5780	2809
639	20240715	093600	882176050	5800	5800	5800	5780	4894
640	20240715	093500	853859580	5800	5810	5850	5800	6730
641	20240715	093400	814717130	5820	5820	5820	5790	11103
642	20240715	093300	750133140	5810	5820	5820	5770	3552
643	20240715	093200	729490690	5810	5850	5850	5750	26272
644	20240715	093100	576955280	5860	5850	5860	5850	2170
645	20240715	093000	564255220	5850	5830	5850	5830	3328
646	20240715	092900	544814990	5840	5830	5850	5830	1911
647	20240715	092800	533664210	5830	5840	5860	5830	4274
648	20240715	092700	508711030	5840	5850	5850	5820	7889
649	20240715	092600	462665220	5850	5880	5880	5850	7888
650	20240715	092500	416440590	5880	5900	5900	5880	9298
651	20240715	092400	361721490	5890	5890	5950	5890	3273
652	20240715	092300	342423600	5900	5920	5940	5900	3403
653	20240715	092200	322322350	5960	5940	5980	5930	920
654	20240715	092100	316837190	5940	5930	5940	5920	1670
655	20240715	092000	306938370	5930	5890	5930	5890	3785
656	20240715	091900	284571890	5890	5920	5920	5880	1334
657	20240715	091800	276716430	5910	5910	5910	5890	4799
658	20240715	091700	248406530	5910	5940	5940	5900	9334
659	20240715	091600	193119390	5940	5970	5970	5940	3881
660	20240715	091500	170012470	5970	5980	6010	5970	1342
661	20240715	091400	161998430	5980	5980	5980	5980	337
662	20240715	091300	159983170	6010	5990	6010	5990	29
663	20240715	091200	159809440	6010	5990	6010	5970	1712
664	20240715	091100	149583670	6000	5990	6020	5990	2787
665	20240715	091000	132837270	5990	6000	6000	5970	1271
666	20240715	090900	125236230	6010	6020	6020	6010	572
667	20240715	090800	121798420	6020	6030	6030	6020	938
668	20240715	090700	116151600	6030	6000	6030	5990	2528
669	20240715	090600	100968000	5970	6040	6040	5970	4027
670	20240715	090500	76859520	6040	6040	6040	5950	3083
671	20240715	090400	58379940	6020	6020	6020	6020	2167
672	20240715	090300	45334600	6000	6020	6020	6000	610
673	20240715	090200	41667070	6010	6050	6050	6000	1965
674	20240715	090100	29834250	6030	6070	6090	6010	2711
675	20240715	090000	13444350	6060	6040	6060	6030	2226