KissMeData/101670/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201500	2236221550	4060	4060	4060	4060	4940
3	20240715	201400	2236221550	4060	4060	4060	4060	0
4	20240715	201300	2236221550	4060	4060	4060	4060	0
5	20240715	201200	2236221550	4060	4060	4060	4060	0
6	20240715	201100	2236221550	4060	4060	4060	4060	0
7	20240715	201000	2236221550	4060	4060	4060	4060	0
8	20240715	200900	2236221550	4060	4060	4060	4060	0
9	20240715	200800	2236221550	4060	4060	4060	4060	0
10	20240715	200700	2236221550	4060	4060	4060	4060	0
11	20240715	200600	2236221550	4060	4060	4060	4060	0
12	20240715	200500	2236221550	4060	4060	4060	4060	0
13	20240715	200400	2236221550	4060	4060	4060	4060	0
14	20240715	200300	2236221550	4060	4060	4060	4060	0
15	20240715	200200	2236221550	4060	4060	4060	4060	0
16	20240715	200100	2236221550	4060	4060	4060	4060	0
17	20240715	200000	2236221550	4060	4060	4060	4060	0
18	20240715	195900	2236221550	4060	4060	4060	4060	0
19	20240715	195800	2236221550	4060	4060	4060	4060	0
20	20240715	195700	2236221550	4060	4060	4060	4060	0
21	20240715	195600	2236221550	4060	4060	4060	4060	0
22	20240715	195500	2236221550	4060	4060	4060	4060	0
23	20240715	195400	2236221550	4060	4060	4060	4060	0
24	20240715	195300	2236221550	4060	4060	4060	4060	0
25	20240715	195200	2236221550	4060	4060	4060	4060	0
26	20240715	195100	2236221550	4060	4060	4060	4060	0
27	20240715	195000	2236221550	4060	4060	4060	4060	0
28	20240715	194900	2236221550	4060	4060	4060	4060	0
29	20240715	194800	2236221550	4060	4060	4060	4060	0
30	20240715	194700	2236221550	4060	4060	4060	4060	0
31	20240715	194600	2236221550	4060	4060	4060	4060	0
32	20240715	194500	2236221550	4060	4060	4060	4060	4940
33	20240715	194400	2236221550	4060	4060	4060	4060	0
34	20240715	194300	2236221550	4060	4060	4060	4060	0
35	20240715	194200	2236221550	4060	4060	4060	4060	0
36	20240715	194100	2236221550	4060	4060	4060	4060	0
37	20240715	194000	2236221550	4060	4060	4060	4060	0
38	20240715	193900	2236221550	4060	4060	4060	4060	0
39	20240715	193800	2236221550	4060	4060	4060	4060	0
40	20240715	193700	2236221550	4060	4060	4060	4060	0
41	20240715	193600	2236221550	4060	4060	4060	4060	0
42	20240715	193500	2236221550	4060	4060	4060	4060	0
43	20240715	193400	2236221550	4060	4060	4060	4060	0
44	20240715	193300	2236221550	4060	4060	4060	4060	0
45	20240715	193200	2236221550	4060	4060	4060	4060	0
46	20240715	193100	2236221550	4060	4060	4060	4060	0
47	20240715	193000	2236221550	4060	4060	4060	4060	0
48	20240715	192900	2236221550	4060	4060	4060	4060	0
49	20240715	192800	2236221550	4060	4060	4060	4060	0
50	20240715	192700	2236221550	4060	4060	4060	4060	0
51	20240715	192600	2236221550	4060	4060	4060	4060	0
52	20240715	192500	2236221550	4060	4060	4060	4060	0
53	20240715	192400	2236221550	4060	4060	4060	4060	0
54	20240715	192300	2236221550	4060	4060	4060	4060	0
55	20240715	192200	2236221550	4060	4060	4060	4060	0
56	20240715	192100	2236221550	4060	4060	4060	4060	0
57	20240715	192000	2236221550	4060	4060	4060	4060	0
58	20240715	191900	2236221550	4060	4060	4060	4060	0
59	20240715	191800	2236221550	4060	4060	4060	4060	0
60	20240715	191700	2236221550	4060	4060	4060	4060	0
61	20240715	191600	2236221550	4060	4060	4060	4060	0
62	20240715	191500	2236221550	4060	4060	4060	4060	4940
63	20240715	191400	2236221550	4060	4060	4060	4060	0
64	20240715	191300	2236221550	4060	4060	4060	4060	0
65	20240715	191200	2236221550	4060	4060	4060	4060	0
66	20240715	191100	2236221550	4060	4060	4060	4060	0
67	20240715	191000	2236221550	4060	4060	4060	4060	0
68	20240715	190900	2236221550	4060	4060	4060	4060	0
69	20240715	190800	2236221550	4060	4060	4060	4060	0
70	20240715	190700	2236221550	4060	4060	4060	4060	0
71	20240715	190600	2236221550	4060	4060	4060	4060	0
72	20240715	190500	2236221550	4060	4060	4060	4060	0
73	20240715	190400	2236221550	4060	4060	4060	4060	0
74	20240715	190300	2236221550	4060	4060	4060	4060	0
75	20240715	190200	2236221550	4060	4060	4060	4060	0
76	20240715	190100	2236221550	4060	4060	4060	4060	0
77	20240715	190000	2236221550	4060	4060	4060	4060	0
78	20240715	185900	2236221550	4060	4060	4060	4060	0
79	20240715	185800	2236221550	4060	4060	4060	4060	0
80	20240715	185700	2236221550	4060	4060	4060	4060	0
81	20240715	185600	2236221550	4060	4060	4060	4060	0
82	20240715	185500	2236221550	4060	4060	4060	4060	0
83	20240715	185400	2236221550	4060	4060	4060	4060	0
84	20240715	185300	2236221550	4060	4060	4060	4060	0
85	20240715	185200	2236221550	4060	4060	4060	4060	0
86	20240715	185100	2236221550	4060	4060	4060	4060	0
87	20240715	185000	2236221550	4060	4060	4060	4060	0
88	20240715	184900	2236221550	4060	4060	4060	4060	0
89	20240715	184800	2236221550	4060	4060	4060	4060	0
90	20240715	184700	2236221550	4060	4060	4060	4060	0
91	20240715	184600	2236221550	4060	4060	4060	4060	0
92	20240715	184500	2236221550	4060	4060	4060	4060	4940
93	20240715	184400	2236221550	4060	4060	4060	4060	0
94	20240715	184300	2236221550	4060	4060	4060	4060	0
95	20240715	184200	2236221550	4060	4060	4060	4060	0
96	20240715	184100	2236221550	4060	4060	4060	4060	0
97	20240715	184000	2236221550	4060	4060	4060	4060	0
98	20240715	183900	2236221550	4060	4060	4060	4060	0
99	20240715	183800	2236221550	4060	4060	4060	4060	0
100	20240715	183700	2236221550	4060	4060	4060	4060	0
101	20240715	183600	2236221550	4060	4060	4060	4060	0
102	20240715	183500	2236221550	4060	4060	4060	4060	0
103	20240715	183400	2236221550	4060	4060	4060	4060	0
104	20240715	183300	2236221550	4060	4060	4060	4060	0
105	20240715	183200	2236221550	4060	4060	4060	4060	0
106	20240715	183100	2236221550	4060	4060	4060	4060	0
107	20240715	183000	2236221550	4060	4060	4060	4060	0
108	20240715	182900	2236221550	4060	4060	4060	4060	0
109	20240715	182800	2236221550	4060	4060	4060	4060	0
110	20240715	182700	2236221550	4060	4060	4060	4060	0
111	20240715	182600	2236221550	4060	4060	4060	4060	0
112	20240715	182500	2236221550	4060	4060	4060	4060	0
113	20240715	182400	2236221550	4060	4060	4060	4060	0
114	20240715	182300	2236221550	4060	4060	4060	4060	0
115	20240715	182200	2236221550	4060	4060	4060	4060	0
116	20240715	182100	2236221550	4060	4060	4060	4060	0
117	20240715	182000	2236221550	4060	4060	4060	4060	0
118	20240715	181900	2236221550	4060	4060	4060	4060	0
119	20240715	181800	2236221550	4060	4060	4060	4060	0
120	20240715	181700	2236221550	4060	4060	4060	4060	0
121	20240715	181600	2236221550	4060	4060	4060	4060	0
122	20240715	181500	2236221550	4060	4060	4060	4060	4940
123	20240715	181400	2236221550	4060	4060	4060	4060	0
124	20240715	181300	2236221550	4060	4060	4060	4060	0
125	20240715	181200	2236221550	4060	4060	4060	4060	0
126	20240715	181100	2236221550	4060	4060	4060	4060	0
127	20240715	181000	2236221550	4060	4060	4060	4060	0
128	20240715	180900	2236221550	4060	4060	4060	4060	0
129	20240715	180800	2236221550	4060	4060	4060	4060	0
130	20240715	180700	2236221550	4060	4060	4060	4060	0
131	20240715	180600	2236221550	4060	4060	4060	4060	0
132	20240715	180500	2236221550	4060	4060	4060	4060	0
133	20240715	180400	2236221550	4060	4060	4060	4060	0
134	20240715	180300	2236221550	4060	4060	4060	4060	0
135	20240715	180200	2236221550	4060	4060	4060	4060	0
136	20240715	180100	2236221550	4060	4060	4060	4060	0
137	20240715	180000	2236221550	4060	4060	4060	4060	0
138	20240715	175900	2236221550	4060	4060	4060	4060	0
139	20240715	175800	2236221550	4060	4060	4060	4060	0
140	20240715	175700	2236221550	4060	4060	4060	4060	0
141	20240715	175600	2236221550	4060	4060	4060	4060	0
142	20240715	175500	2236221550	4060	4060	4060	4060	0
143	20240715	175400	2236221550	4060	4060	4060	4060	0
144	20240715	175300	2236221550	4060	4060	4060	4060	0
145	20240715	175200	2236221550	4060	4060	4060	4060	0
146	20240715	175100	2236221550	4060	4060	4060	4060	0
147	20240715	175000	2236221550	4060	4060	4060	4060	0
148	20240715	174900	2236221550	4060	4060	4060	4060	0
149	20240715	174800	2236221550	4060	4060	4060	4060	0
150	20240715	174700	2236221550	4060	4060	4060	4060	0
151	20240715	174600	2236221550	4060	4060	4060	4060	0
152	20240715	174500	2236221550	4060	4060	4060	4060	4940
153	20240715	174400	2236221550	4060	4060	4060	4060	0
154	20240715	174300	2236221550	4060	4060	4060	4060	0
155	20240715	174200	2236221550	4060	4060	4060	4060	0
156	20240715	174100	2236221550	4060	4060	4060	4060	0
157	20240715	174000	2236221550	4060	4060	4060	4060	0
158	20240715	173900	2236221550	4060	4060	4060	4060	0
159	20240715	173800	2236221550	4060	4060	4060	4060	0
160	20240715	173700	2236221550	4060	4060	4060	4060	0
161	20240715	173600	2236221550	4060	4060	4060	4060	0
162	20240715	173500	2236221550	4060	4060	4060	4060	0
163	20240715	173400	2236221550	4060	4060	4060	4060	0
164	20240715	173300	2236221550	4060	4060	4060	4060	0
165	20240715	173200	2236221550	4060	4060	4060	4060	0
166	20240715	173100	2236221550	4060	4060	4060	4060	0
167	20240715	173000	2236221550	4060	4060	4060	4060	0
168	20240715	172900	2236221550	4060	4060	4060	4060	0
169	20240715	172800	2236221550	4060	4060	4060	4060	0
170	20240715	172700	2236221550	4060	4060	4060	4060	0
171	20240715	172600	2236221550	4060	4060	4060	4060	0
172	20240715	172500	2236221550	4060	4060	4060	4060	0
173	20240715	172400	2236221550	4060	4060	4060	4060	0
174	20240715	172300	2236221550	4060	4060	4060	4060	0
175	20240715	172200	2236221550	4060	4060	4060	4060	0
176	20240715	172100	2236221550	4060	4060	4060	4060	0
177	20240715	172000	2236221550	4060	4060	4060	4060	0
178	20240715	171900	2236221550	4060	4060	4060	4060	0
179	20240715	171800	2236221550	4060	4060	4060	4060	0
180	20240715	171700	2236221550	4060	4060	4060	4060	0
181	20240715	171600	2236221550	4060	4060	4060	4060	0
182	20240715	171500	2236221550	4060	4060	4060	4060	4940
183	20240715	171400	2236221550	4060	4060	4060	4060	0
184	20240715	171300	2236221550	4060	4060	4060	4060	0
185	20240715	171200	2236221550	4060	4060	4060	4060	0
186	20240715	171100	2236221550	4060	4060	4060	4060	0
187	20240715	171000	2236221550	4060	4060	4060	4060	0
188	20240715	170900	2236221550	4060	4060	4060	4060	0
189	20240715	170800	2236221550	4060	4060	4060	4060	0
190	20240715	170700	2236221550	4060	4060	4060	4060	0
191	20240715	170600	2236221550	4060	4060	4060	4060	0
192	20240715	170500	2236221550	4060	4060	4060	4060	0
193	20240715	170400	2236221550	4060	4060	4060	4060	0
194	20240715	170300	2236221550	4060	4060	4060	4060	0
195	20240715	170200	2236221550	4060	4060	4060	4060	0
196	20240715	170100	2236221550	4060	4060	4060	4060	0
197	20240715	170000	2236221550	4060	4060	4060	4060	0
198	20240715	165900	2236221550	4060	4060	4060	4060	0
199	20240715	165800	2236221550	4060	4060	4060	4060	0
200	20240715	165700	2236221550	4060	4060	4060	4060	0
201	20240715	165600	2236221550	4060	4060	4060	4060	0
202	20240715	165500	2236221550	4060	4060	4060	4060	0
203	20240715	165400	2236221550	4060	4060	4060	4060	0
204	20240715	165300	2236221550	4060	4060	4060	4060	0
205	20240715	165200	2236221550	4060	4060	4060	4060	0
206	20240715	165100	2236221550	4060	4060	4060	4060	0
207	20240715	165000	2236221550	4060	4060	4060	4060	0
208	20240715	164900	2236221550	4060	4060	4060	4060	0
209	20240715	164800	2236221550	4060	4060	4060	4060	0
210	20240715	164700	2236221550	4060	4060	4060	4060	0
211	20240715	164600	2236221550	4060	4060	4060	4060	0
212	20240715	164500	2236221550	4060	4060	4060	4060	4940
213	20240715	164400	2236221550	4060	4060	4060	4060	0
214	20240715	164300	2236221550	4060	4060	4060	4060	0
215	20240715	164200	2236221550	4060	4060	4060	4060	0
216	20240715	164100	2236221550	4060	4060	4060	4060	0
217	20240715	164000	2236221550	4060	4060	4060	4060	0
218	20240715	163900	2236221550	4060	4060	4060	4060	0
219	20240715	163800	2236221550	4060	4060	4060	4060	0
220	20240715	163700	2236221550	4060	4060	4060	4060	0
221	20240715	163600	2236221550	4060	4060	4060	4060	0
222	20240715	163500	2236221550	4060	4060	4060	4060	0
223	20240715	163400	2236221550	4060	4060	4060	4060	0
224	20240715	163300	2236221550	4060	4060	4060	4060	0
225	20240715	163200	2236221550	4060	4060	4060	4060	0
226	20240715	163100	2236221550	4060	4060	4060	4060	0
227	20240715	163000	2236221550	4060	4060	4060	4060	0
228	20240715	162900	2236221550	4060	4060	4060	4060	0
229	20240715	162800	2236221550	4060	4060	4060	4060	0
230	20240715	162700	2236221550	4060	4060	4060	4060	0
231	20240715	162600	2236221550	4060	4060	4060	4060	0
232	20240715	162500	2236221550	4060	4060	4060	4060	0
233	20240715	162400	2236221550	4060	4060	4060	4060	0
234	20240715	162300	2236221550	4060	4060	4060	4060	0
235	20240715	162200	2236221550	4060	4060	4060	4060	0
236	20240715	162100	2236221550	4060	4060	4060	4060	0
237	20240715	162000	2236221550	4060	4060	4060	4060	0
238	20240715	161900	2236221550	4060	4060	4060	4060	0
239	20240715	161800	2236221550	4060	4060	4060	4060	0
240	20240715	161700	2236221550	4060	4060	4060	4060	0
241	20240715	161600	2236221550	4060	4060	4060	4060	0
242	20240715	161500	2236221550	4060	4060	4060	4060	4940
243	20240715	161400	2236221550	4060	4060	4060	4060	0
244	20240715	161300	2236221550	4060	4060	4060	4060	0
245	20240715	161200	2236221550	4060	4060	4060	4060	0
246	20240715	161100	2236221550	4060	4060	4060	4060	0
247	20240715	161000	2236221550	4060	4060	4060	4060	0
248	20240715	160900	2236221550	4060	4060	4060	4060	0
249	20240715	160800	2236221550	4060	4060	4060	4060	0
250	20240715	160700	2236221550	4060	4060	4060	4060	0
251	20240715	160600	2236221550	4060	4060	4060	4060	0
252	20240715	160500	2236221550	4060	4060	4060	4060	0
253	20240715	160400	2236221550	4060	4060	4060	4060	0
254	20240715	160300	2236221550	4060	4060	4060	4060	0
255	20240715	160200	2236221550	4060	4060	4060	4060	0
256	20240715	160100	2236221550	4060	4060	4060	4060	0
257	20240715	160000	2236221550	4060	4060	4060	4060	0
258	20240715	155900	2236221550	4060	4060	4060	4060	0
259	20240715	155800	2236221550	4060	4060	4060	4060	0
260	20240715	155700	2236221550	4060	4060	4060	4060	0
261	20240715	155600	2236221550	4060	4060	4060	4060	0
262	20240715	155500	2236221550	4060	4060	4060	4060	0
263	20240715	155400	2236221550	4060	4060	4060	4060	0
264	20240715	155300	2236221550	4060	4060	4060	4060	0
265	20240715	155200	2236221550	4060	4060	4060	4060	0
266	20240715	155100	2236221550	4060	4060	4060	4060	0
267	20240715	155000	2236221550	4060	4060	4060	4060	0
268	20240715	154900	2236221550	4060	4060	4060	4060	0
269	20240715	154800	2236221550	4060	4060	4060	4060	0
270	20240715	154700	2236221550	4060	4060	4060	4060	0
271	20240715	154600	2236221550	4060	4060	4060	4060	0
272	20240715	154500	2236221550	4060	4060	4060	4060	4940
273	20240715	154400	2236221550	4060	4060	4060	4060	0
274	20240715	154300	2236221550	4060	4060	4060	4060	0
275	20240715	154200	2236221550	4060	4060	4060	4060	0
276	20240715	154100	2236221550	4060	4060	4060	4060	0
277	20240715	154000	2236221550	4060	4060	4060	4060	0
278	20240715	153900	2236221550	4060	4060	4060	4060	0
279	20240715	153800	2236221550	4060	4060	4060	4060	0
280	20240715	153700	2236221550	4060	4060	4060	4060	0
281	20240715	153600	2236221550	4060	4060	4060	4060	0
282	20240715	153500	2236221550	4060	4060	4060	4060	0
283	20240715	153400	2236221550	4060	4060	4060	4060	0
284	20240715	153300	2236221550	4060	4060	4060	4060	0
285	20240715	153200	2236221550	4060	4060	4060	4060	0
286	20240715	153100	2236221550	4060	4060	4060	4060	0
287	20240715	153000	2236221550	4060	4060	4060	4060	4940
288	20240715	152900	2216165150	4070	4070	4070	4070	0
289	20240715	152800	2216165150	4070	4070	4070	4070	0
290	20240715	152700	2216165150	4070	4070	4070	4070	0
291	20240715	152600	2216165150	4070	4070	4070	4070	0
292	20240715	152500	2216165150	4070	4070	4070	4070	0
293	20240715	152400	2216165150	4070	4070	4070	4070	0
294	20240715	152300	2216165150	4070	4070	4070	4070	0
295	20240715	152200	2216165150	4070	4070	4070	4070	0
296	20240715	152100	2216165150	4070	4070	4070	4070	0
297	20240715	152000	2216165150	4070	4070	4070	4070	0
298	20240715	151900	2216165150	4070	4060	4070	4060	2323
299	20240715	151800	2206728115	4065	4065	4070	4065	1609
300	20240715	151700	2200187095	4065	4065	4070	4060	2529
301	20240715	151600	2189907565	4070	4070	4070	4065	1395
302	20240715	151500	2184230410	4070	4075	4075	4065	112
303	20240715	151400	2183774655	4075	4070	4075	4065	323
304	20240715	151300	2182458820	4075	4075	4075	4070	663
305	20240715	151200	2179758205	4075	4070	4075	4065	1766
306	20240715	151100	2172571575	4070	4065	4070	4065	473
307	20240715	151000	2170647315	4070	4070	4070	4065	493
308	20240715	150900	2168643045	4070	4070	4070	4070	1067
309	20240715	150800	2164300355	4070	4065	4070	4055	6944
310	20240715	150700	2136116760	4065	4070	4070	4065	3417
311	20240715	150600	2122219565	4070	4070	4070	4070	2634
312	20240715	150500	2111499185	4070	4070	4070	4065	261
313	20240715	150400	2110437820	4070	4070	4070	4070	38
314	20240715	150300	2110283160	4070	4065	4070	4065	515
315	20240715	150200	2108189615	4060	4070	4070	4060	2067
316	20240715	150100	2099785155	4070	4060	4070	4060	1897
317	20240715	150000	2092080965	4060	4060	4060	4060	932
318	20240715	145900	2088297045	4060	4070	4075	4060	2862
319	20240715	145800	2076674665	4070	4075	4080	4070	367
320	20240715	145700	2075180330	4080	4080	4080	4070	411
321	20240715	145600	2073507395	4080	4085	4085	4080	57
322	20240715	145500	2073274760	4085	4085	4085	4080	53
323	20240715	145400	2073058260	4085	4080	4085	4080	60
324	20240715	145300	2072813385	4085	4085	4085	4080	838
325	20240715	145200	2069390280	4085	4085	4085	4080	268
326	20240715	145100	2068295820	4085	4085	4085	4080	401
327	20240715	145000	2066659330	4085	4085	4085	4055	147
328	20240715	144900	2066062195	4085	4085	4090	4055	7599
329	20240715	144800	2035176755	4085	4080	4090	4075	5344
330	20240715	144700	2013352095	4080	4075	4080	4075	175
331	20240715	144600	2012638100	4080	4080	4080	4075	257
332	20240715	144500	2011589555	4080	4080	4080	4080	35
333	20240715	144400	2011446755	4080	4080	4080	4060	89
334	20240715	144300	2011083755	4080	4080	4080	4065	3212
335	20240715	144200	1997997035	4080	4085	4085	4080	297
336	20240715	144100	1996785150	4085	4080	4085	4080	5266
337	20240715	144000	1975292150	4080	4080	4080	4080	5160
338	20240715	143900	1954239350	4080	4080	4080	4080	50
339	20240715	143800	1954035350	4080	4080	4080	4075	35
340	20240715	143700	1953892710	4075	4080	4080	4070	145
341	20240715	143600	1953302435	4080	4065	4080	4065	1976
342	20240715	143500	1945258090	4065	4065	4065	4060	1113
343	20240715	143400	1940734345	4065	4070	4070	4065	1705
344	20240715	143300	1933795170	4070	4075	4085	4050	46024
345	20240715	143200	1746825380	4085	4085	4085	4075	8228
346	20240715	143100	1713291495	4075	4085	4085	4075	1773
347	20240715	143000	1706066390	4085	4085	4085	4075	4501
348	20240715	142900	1687701610	4090	4085	4090	4085	42
349	20240715	142800	1687530030	4090	4080	4090	4075	3937
350	20240715	142700	1671447460	4080	4080	4080	4080	1190
351	20240715	142600	1666592260	4080	4080	4080	4080	680
352	20240715	142500	1663817860	4080	4080	4080	4080	1408
353	20240715	142400	1658073220	4080	4080	4080	4075	1101
354	20240715	142300	1653581240	4080	4080	4080	4080	1027
355	20240715	142200	1649391080	4080	4080	4080	4080	1576
356	20240715	142100	1642961000	4075	4080	4080	4075	3401
357	20240715	142000	1629084960	4080	4080	4080	4080	456
358	20240715	141900	1627224480	4080	4075	4080	4075	1311
359	20240715	141800	1621880605	4075	4085	4085	4075	5273
360	20240715	141700	1600371820	4085	4085	4085	4080	2450
361	20240715	141600	1590364070	4085	4080	4085	4080	797
362	20240715	141500	1587109930	4085	4080	4085	4080	2711
363	20240715	141400	1576042495	4085	4080	4085	4080	419
364	20240715	141300	1574332445	4080	4085	4085	4080	92
365	20240715	141200	1573957060	4085	4085	4085	4085	2682
366	20240715	141100	1563001090	4085	4085	4085	4085	10
367	20240715	141000	1562960240	4085	4090	4090	4085	90
368	20240715	140900	1562592290	4090	4080	4090	4080	13
369	20240715	140800	1562539220	4075	4085	4085	4075	8079
370	20240715	140700	1529573980	4085	4080	4085	4080	164
371	20240715	140600	1528904045	4085	4085	4085	4085	31
372	20240715	140500	1528777410	4080	4080	4080	4080	3255
373	20240715	140400	1515497010	4080	4080	4080	4080	171
374	20240715	140300	1514799330	4080	4085	4085	4080	157
375	20240715	140200	1514158285	4085	4085	4085	4080	1517
376	20240715	140100	1507966340	4085	4080	4085	4080	697
377	20240715	140000	1505120095	4080	4085	4085	4080	1378
378	20240715	135900	1499497850	4085	4085	4085	4085	302
379	20240715	135800	1498264180	4085	4085	4085	4080	92
380	20240715	135700	1497888615	4085	4085	4085	4085	1895
381	20240715	135600	1490147540	4085	4085	4085	4085	0
382	20240715	135500	1490147540	4085	4085	4085	4085	502
383	20240715	135400	1488096870	4085	4085	4085	4085	0
384	20240715	135300	1488096870	4085	4085	4085	4085	0
385	20240715	135200	1488096870	4085	4090	4090	4085	294
386	20240715	135100	1486894730	4085	4090	4090	4085	54
387	20240715	135000	1486673920	4085	4085	4085	4085	2181
388	20240715	134900	1477764535	4090	4090	4090	4090	55
389	20240715	134800	1477539585	4090	4090	4090	4090	9726
390	20240715	134700	1437760245	4090	4090	4090	4090	3879
391	20240715	134600	1421895135	4095	4095	4095	4095	112
392	20240715	134500	1421436495	4095	4095	4100	4095	1442
393	20240715	134400	1415530890	4095	4095	4095	4095	2585
394	20240715	134300	1404945315	4095	4095	4095	4095	253
395	20240715	134200	1403909280	4090	4095	4095	4090	716
396	20240715	134100	1400977290	4095	4095	4095	4095	1436
397	20240715	134000	1395096870	4095	4095	4095	4095	1404
398	20240715	133900	1389347490	4095	4095	4095	4095	21
399	20240715	133800	1389261495	4095	4095	4095	4095	2533
400	20240715	133700	1378888860	4095	4095	4095	4095	334
401	20240715	133600	1377521130	4095	4090	4095	4090	2
402	20240715	133500	1377512945	4095	4095	4095	4095	580
403	20240715	133400	1375137845	4095	4095	4095	4095	2
404	20240715	133300	1375129655	4095	4090	4095	4090	1700
405	20240715	133200	1368170655	4090	4090	4090	4090	8
406	20240715	133100	1368137935	4090	4095	4095	4090	475
407	20240715	133000	1366195135	4095	4090	4095	4090	1365
408	20240715	132900	1360610675	4095	4095	4095	4090	51
409	20240715	132800	1360402025	4095	4090	4095	4090	8
410	20240715	132700	1360369300	4095	4095	4095	4090	86
411	20240715	132600	1360017180	4095	4095	4095	4090	452
412	20240715	132500	1358166740	4095	4095	4095	4090	103
413	20240715	132400	1357745455	4090	4095	4095	4090	193
414	20240715	132300	1356955725	4095	4095	4095	4095	237
415	20240715	132200	1355985210	4095	4090	4095	4090	1591
416	20240715	132100	1349478015	4095	4095	4095	4095	237
417	20240715	132000	1348507500	4095	4095	4095	4095	1900
418	20240715	131900	1340727000	4095	4090	4095	4090	361
419	20240715	131800	1339249855	4090	4090	4095	4090	2022
420	20240715	131700	1330970115	4090	4090	4090	4090	602
421	20240715	131600	1328507935	4085	4085	4085	4085	0
422	20240715	131500	1328507935	4085	4085	4090	4085	233
423	20240715	131400	1327555130	4085	4085	4090	4085	210
424	20240715	131300	1326696730	4090	4090	4090	4090	191
425	20240715	131200	1325915540	4090	4085	4090	4085	295
426	20240715	131100	1324710410	4085	4085	4085	4085	107
427	20240715	131000	1324273315	4090	4090	4090	4090	187
428	20240715	130900	1323508485	4090	4095	4095	4085	1253
429	20240715	130800	1318388505	4095	4090	4095	4090	1634
430	20240715	130700	1311705430	4095	4095	4095	4095	18
431	20240715	130600	1311631720	4090	4095	4095	4090	53
432	20240715	130500	1311414935	4095	4095	4095	4095	2
433	20240715	130400	1311406745	4090	4090	4090	4090	696
434	20240715	130300	1308560105	4090	4090	4090	4090	1758
435	20240715	130200	1301369885	4090	4090	4090	4085	217
436	20240715	130100	1300482545	4090	4090	4090	4090	349
437	20240715	130000	1299055135	4090	4090	4090	4090	470
438	20240715	125900	1297132835	4085	4085	4085	4085	0
439	20240715	125800	1297132835	4085	4090	4090	4085	56
440	20240715	125700	1296904045	4090	4090	4090	4085	63
441	20240715	125600	1296646630	4090	4090	4090	4090	18
442	20240715	125500	1296573010	4090	4090	4090	4090	3415
443	20240715	125400	1282605660	4090	4085	4090	4085	496
444	20240715	125300	1280579465	4085	4085	4085	4085	2817
445	20240715	125200	1269072020	4085	4085	4085	4085	83
446	20240715	125100	1268732965	4085	4085	4085	4085	6
447	20240715	125000	1268708455	4080	4080	4080	4080	43
448	20240715	124900	1268533015	4085	4080	4085	4080	407
449	20240715	124800	1266872005	4085	4085	4085	4085	2360
450	20240715	124700	1257231405	4085	4085	4090	4085	1498
451	20240715	124600	1251111575	4090	4090	4090	4085	530
452	20240715	124500	1248946405	4090	4090	4090	4085	219
453	20240715	124400	1248051765	4085	4090	4090	4085	127
454	20240715	124300	1247532435	4090	4090	4090	4090	191
455	20240715	124200	1246751245	4090	4090	4090	4090	218
456	20240715	124100	1245859625	4090	4090	4090	4085	704
457	20240715	124000	1242983625	4090	4090	4090	4090	1348
458	20240715	123900	1237470305	4090	4090	4095	4090	113
459	20240715	123800	1237008100	4095	4095	4095	4095	169
460	20240715	123700	1236316045	4095	4095	4095	4095	2
461	20240715	123600	1236307855	4085	4095	4095	4085	169
462	20240715	123500	1235616860	4095	4090	4095	4090	54
463	20240715	123400	1235395990	4095	4095	4095	4095	2
464	20240715	123300	1235387800	4095	4095	4095	4095	157
465	20240715	123200	1234744885	4095	4095	4095	4095	3
466	20240715	123100	1234732600	4095	4095	4095	4090	235
467	20240715	123000	1233771335	4090	4090	4090	4085	306
468	20240715	122900	1232519820	4090	4090	4090	4090	10
469	20240715	122800	1232478920	4095	4090	4095	4090	40
470	20240715	122700	1232315160	4085	4090	4090	4085	3
471	20240715	122600	1232302895	4095	4095	4095	4085	122
472	20240715	122500	1231804005	4095	4080	4095	4080	163
473	20240715	122400	1231138080	4080	4080	4080	4080	1549
474	20240715	122300	1224818160	4080	4080	4080	4080	205
475	20240715	122200	1223981760	4080	4080	4080	4075	301
476	20240715	122100	1222754500	4080	4080	4080	4080	183
477	20240715	122000	1222007860	4080	4080	4080	4080	69
478	20240715	121900	1221726340	4080	4080	4080	4075	1621
479	20240715	121800	1215115160	4080	4080	4080	4080	60
480	20240715	121700	1214870360	4080	4085	4085	4080	1923
481	20240715	121600	1207024455	4080	4080	4080	4080	4167
482	20240715	121500	1190023095	4085	4090	4090	4085	840
483	20240715	121400	1186591660	4090	4085	4090	4085	1012
484	20240715	121300	1182457580	4090	4090	4090	4090	164
485	20240715	121200	1181786820	4090	4090	4090	4090	161
486	20240715	121100	1181128330	4090	4090	4090	4090	209
487	20240715	121000	1180273520	4090	4090	4090	4090	2
488	20240715	120900	1180265340	4085	4090	4090	4085	17
489	20240715	120800	1180195875	4090	4095	4095	4080	149
490	20240715	120700	1179587410	4095	4085	4095	4080	94
491	20240715	120600	1179203375	4085	4085	4085	4085	1587
492	20240715	120500	1172720480	4095	4085	4095	4085	1553
493	20240715	120400	1166375945	4095	4095	4095	4085	1059
494	20240715	120300	1162042250	4095	4095	4095	4085	351
495	20240715	120200	1160608115	4095	4095	4095	4095	56
496	20240715	120100	1160378795	4095	4095	4095	4085	13
497	20240715	120000	1160325580	4095	4095	4095	4085	23
498	20240715	115900	1160231515	4095	4095	4095	4090	933
499	20240715	115800	1156415460	4100	4100	4100	4100	0
500	20240715	115700	1156415460	4100	4100	4100	4095	750
501	20240715	115600	1153341680	4100	4100	4100	4100	11
502	20240715	115500	1153296580	4100	4085	4100	4085	4034
503	20240715	115400	1136817630	4100	4100	4100	4095	4
504	20240715	115300	1136801235	4090	4100	4100	4090	4692
505	20240715	115200	1117598065	4100	4100	4100	4095	102
506	20240715	115100	1117179870	4100	4095	4100	4095	132
507	20240715	115000	1116639325	4095	4100	4100	4095	388
508	20240715	114900	1115050460	4100	4100	4100	4100	6
509	20240715	114800	1115025860	4100	4100	4100	4095	3568
510	20240715	114700	1100414770	4100	4095	4100	4095	5
511	20240715	114600	1100394285	4090	4090	4095	4090	2079
512	20240715	114500	1091891085	4090	4100	4100	4090	52
513	20240715	114400	1091678055	4095	4100	4100	4095	110
514	20240715	114300	1091227060	4100	4100	4100	4090	15
515	20240715	114200	1091165600	4100	4100	4100	4100	4
516	20240715	114100	1091149200	4100	4105	4105	4095	56
517	20240715	114000	1090919720	4105	4105	4105	4100	339
518	20240715	113900	1089529795	4090	4100	4105	4090	14125
519	20240715	113800	1031738680	4100	4100	4100	4100	89
520	20240715	113700	1031373780	4100	4100	4100	4100	2050
521	20240715	113600	1022968780	4100	4100	4100	4100	20
522	20240715	113500	1022886780	4100	4100	4100	4100	531
523	20240715	113400	1020709680	4100	4100	4100	4100	55
524	20240715	113300	1020484180	4100	4100	4100	4100	1
525	20240715	113200	1020480080	4095	4100	4100	4095	304
526	20240715	113100	1019235190	4095	4100	4100	4095	625
527	20240715	113000	1016674200	4100	4095	4100	4095	293
528	20240715	112900	1015474250	4100	4100	4100	4100	1
529	20240715	112800	1015470150	4100	4100	4100	4100	100
530	20240715	112700	1015060150	4100	4095	4100	4095	1423
531	20240715	112600	1009227450	4100	4100	4100	4100	57
532	20240715	112500	1008993750	4100	4100	4100	4100	45
533	20240715	112400	1008809250	4100	4100	4100	4100	0
534	20240715	112300	1008809250	4100	4100	4100	4100	43
535	20240715	112200	1008632950	4100	4100	4100	4095	157
536	20240715	112100	1007989575	4100	4095	4100	4095	237
537	20240715	112000	1007018910	4100	4100	4100	4100	12
538	20240715	111900	1006969710	4100	4100	4100	4095	14
539	20240715	111800	1006912360	4095	4095	4095	4095	655
540	20240715	111700	1004230135	4095	4095	4100	4095	432
541	20240715	111600	1002460335	4095	4095	4095	4090	1170
542	20240715	111500	997673800	4095	4100	4100	4095	209
543	20240715	111400	996817940	4090	4095	4100	4090	1305
544	20240715	111300	991477835	4095	4095	4095	4095	60
545	20240715	111200	991232135	4090	4090	4090	4090	36
546	20240715	111100	991084895	4090	4095	4095	4090	224
547	20240715	111000	990168730	4095	4095	4095	4095	361
548	20240715	110900	988690435	4090	4095	4095	4090	57
549	20240715	110800	988457055	4095	4095	4095	4095	386
550	20240715	110700	986876385	4095	4095	4095	4090	325
551	20240715	110600	985546510	4090	4095	4095	4090	403
552	20240715	110500	983897080	4095	4095	4095	4090	731
553	20240715	110400	980904165	4095	4095	4095	4090	65
554	20240715	110300	980638005	4095	4090	4095	4090	64
555	20240715	110200	980376000	4090	4095	4095	4090	16
556	20240715	110100	980310510	4090	4090	4095	4090	83
557	20240715	110000	979971020	4090	4095	4095	4090	137
558	20240715	105900	979410170	4095	4095	4095	4095	59
559	20240715	105800	979168565	4095	4090	4095	4090	1105
560	20240715	105700	974648090	4095	4095	4095	4095	180
561	20240715	105600	973910990	4095	4095	4095	4090	170
562	20240715	105500	973215205	4090	4095	4095	4090	215
563	20240715	105400	972335280	4095	4095	4095	4095	505
564	20240715	105300	970267305	4095	4090	4095	4090	342
565	20240715	105200	968868315	4090	4090	4090	4090	1121
566	20240715	105100	964283425	4090	4090	4090	4090	814
567	20240715	105000	960954165	4090	4095	4095	4090	2862
568	20240715	104900	949246660	4095	4100	4100	4095	400
569	20240715	104800	947607160	4095	4095	4095	4095	902
570	20240715	104700	943913470	4095	4090	4095	4090	1334
571	20240715	104600	938456605	4095	4095	4095	4095	50
572	20240715	104500	938251855	4095	4095	4095	4095	601
573	20240715	104400	935790760	4095	4100	4100	4095	978
574	20240715	104300	931785750	4095	4095	4100	4095	2870
575	20240715	104200	920033080	4095	4095	4095	4095	90
576	20240715	104100	919664530	4095	4100	4100	4095	44
577	20240715	104000	919484335	4100	4095	4100	4095	1312
578	20240715	103900	914107135	4095	4095	4095	4095	391
579	20240715	103800	912505990	4095	4095	4095	4095	10
580	20240715	103700	912465040	4095	4100	4100	4095	122
581	20240715	103600	911964905	4100	4090	4100	4090	957
582	20240715	103500	908048720	4090	4095	4095	4090	160
583	20240715	103400	907393525	4095	4095	4095	4095	0
584	20240715	103300	907393525	4095	4100	4100	4095	270
585	20240715	103200	906287850	4100	4100	4100	4090	14
586	20240715	103100	906230530	4100	4095	4100	4095	551
587	20240715	103000	903973575	4095	4095	4095	4090	260
588	20240715	102900	902909450	4095	4095	4095	4095	301
589	20240715	102800	901676855	4090	4090	4090	4090	1038
590	20240715	102700	897431435	4090	4090	4090	4090	1818
591	20240715	102600	889995815	4090	4095	4095	4090	1085
592	20240715	102500	885555530	4095	4095	4100	4095	762
593	20240715	102400	882435000	4095	4095	4095	4095	64
594	20240715	102300	882172920	4095	4100	4100	4095	721
595	20240715	102200	879220410	4100	4100	4100	4095	437
596	20240715	102100	877429060	4100	4095	4100	4095	309
597	20240715	102000	876162790	4100	4100	4100	4100	35
598	20240715	101900	876019290	4100	4100	4100	4095	1267
599	20240715	101800	870829600	4100	4095	4100	4095	384
600	20240715	101700	869256350	4095	4095	4095	4095	230
601	20240715	101600	868314500	4095	4090	4095	4090	440
602	20240715	101500	866514800	4090	4090	4090	4090	531
603	20240715	101400	864343010	4090	4090	4090	4090	44
604	20240715	101300	864163050	4090	4095	4100	4090	1846
605	20240715	101200	856611215	4095	4090	4095	4090	898
606	20240715	101100	852934350	4095	4090	4095	4090	1233
607	20240715	101000	847887955	4085	4090	4090	4085	1006
608	20240715	100900	843774180	4090	4085	4090	4085	368
609	20240715	100800	842270850	4085	4085	4085	4080	1612
610	20240715	100700	835685835	4085	4085	4085	4080	1767
611	20240715	100600	828467890	4085	4085	4090	4085	2219
612	20240715	100500	819403260	4085	4085	4085	4080	2046
613	20240715	100400	811048855	4085	4085	4085	4085	195
614	20240715	100300	810252280	4090	4090	4090	4080	8094
615	20240715	100200	777207440	4090	4085	4090	4085	372
616	20240715	100100	775687710	4085	4090	4090	4085	563
617	20240715	100000	773387135	4090	4085	4090	4085	948
618	20240715	095900	769512470	4090	4090	4090	4085	1893
619	20240715	095800	761771600	4090	4090	4090	4090	6945
620	20240715	095700	733366550	4095	4095	4095	4095	633
621	20240715	095600	730774415	4095	4090	4100	4090	356
622	20240715	095500	729316830	4090	4100	4100	4090	2404
623	20240715	095400	719477200	4100	4095	4100	4095	5304
624	20240715	095300	697734100	4095	4100	4100	4090	3426
625	20240715	095200	683721695	4095	4100	4100	4095	6503
626	20240715	095100	657090555	4100	4100	4100	4095	196
627	20240715	095000	656287845	4100	4105	4105	4095	855
628	20240715	094900	652783855	4100	4105	4105	4100	2168
629	20240715	094800	643893375	4105	4105	4105	4105	286
630	20240715	094700	642719345	4105	4105	4105	4100	1443
631	20240715	094600	636801890	4105	4110	4110	4095	1152
632	20240715	094500	632074005	4110	4110	4110	4110	116
633	20240715	094400	631597245	4110	4100	4110	4095	963
634	20240715	094300	627651905	4100	4100	4100	4090	933
635	20240715	094200	623835605	4085	4100	4100	4085	6672
636	20240715	094100	596547595	4095	4095	4100	4090	1609
637	20240715	094000	589961765	4095	4095	4100	4090	7976
638	20240715	093900	557333935	4090	4095	4095	4090	2246
639	20240715	093800	548147465	4095	4095	4095	4090	1701
640	20240715	093700	541182320	4095	4115	4115	4095	4526
641	20240715	093600	522640275	4115	4095	4115	4095	9249
642	20240715	093500	484722175	4100	4105	4105	4095	6507
643	20240715	093400	458030985	4105	4110	4115	4105	3732
644	20240715	093300	442694505	4115	4115	4115	4115	2784
645	20240715	093200	431238345	4115	4115	4120	4115	830
646	20240715	093100	427822055	4115	4115	4115	4100	1647
647	20240715	093000	421056015	4115	4115	4115	4105	715
648	20240715	092900	418119590	4115	4105	4115	4105	246
649	20240715	092800	417109550	4105	4115	4125	4105	1135
650	20240715	092700	412442615	4125	4115	4125	4105	821
651	20240715	092600	409065180	4125	4125	4125	4110	1151
652	20240715	092500	404328570	4115	4130	4130	4115	1007
653	20240715	092400	400183305	4130	4120	4130	4120	282
654	20240715	092300	399021380	4115	4135	4140	4115	1978
655	20240715	092200	390872880	4115	4095	4115	4095	8580
656	20240715	092100	355676930	4095	4090	4095	4085	5601
657	20240715	092000	332767725	4090	4100	4100	4090	174
658	20240715	091900	332055530	4090	4095	4100	4090	1458
659	20240715	091800	326085390	4090	4095	4105	4090	2246
660	20240715	091700	316887370	4095	4120	4120	4095	6126
661	20240715	091600	291737660	4120	4120	4120	4120	1779
662	20240715	091500	284408180	4120	4135	4140	4120	3021
663	20240715	091400	271927920	4130	4130	4130	4130	631
664	20240715	091300	269321890	4130	4125	4130	4125	777
665	20240715	091200	266115040	4125	4125	4125	4120	595
666	20240715	091100	263663065	4120	4120	4130	4120	722
667	20240715	091000	260688295	4120	4120	4130	4120	839
668	20240715	090900	257228865	4120	4115	4130	4115	1693
669	20240715	090800	250255155	4100	4135	4135	4100	3693
670	20240715	090700	235048260	4135	4115	4145	4115	1958
671	20240715	090600	226939215	4100	4100	4115	4090	3511
672	20240715	090500	212552770	4085	4090	4100	4080	4831
673	20240715	090400	192791315	4090	4110	4110	4090	2900
674	20240715	090300	180906590	4110	4110	4115	4075	12350
675	20240715	090200	130269985	4070	4120	4120	4070	13331
676	20240715	090100	75587105	4120	4120	4150	4100	7194
677	20240715	090000	46038400	4125	4195	4195	4125	11019