KissMeData/005860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184500	1669706135	4605	4605	4605	4605	7213
3	20240719	184400	1669706135	4605	4605	4605	4605	0
4	20240719	184300	1669706135	4605	4605	4605	4605	0
5	20240719	184200	1669706135	4605	4605	4605	4605	0
6	20240719	184100	1669706135	4605	4605	4605	4605	0
7	20240719	184000	1669706135	4605	4605	4605	4605	0
8	20240719	183900	1669706135	4605	4605	4605	4605	0
9	20240719	183800	1669706135	4605	4605	4605	4605	0
10	20240719	183700	1669706135	4605	4605	4605	4605	0
11	20240719	183600	1669706135	4605	4605	4605	4605	0
12	20240719	183500	1669706135	4605	4605	4605	4605	0
13	20240719	183400	1669706135	4605	4605	4605	4605	0
14	20240719	183300	1669706135	4605	4605	4605	4605	0
15	20240719	183200	1669706135	4605	4605	4605	4605	0
16	20240719	183100	1669706135	4605	4605	4605	4605	0
17	20240719	183000	1669706135	4605	4605	4605	4605	0
18	20240719	182900	1669706135	4605	4605	4605	4605	0
19	20240719	182800	1669706135	4605	4605	4605	4605	0
20	20240719	182700	1669706135	4605	4605	4605	4605	0
21	20240719	182600	1669706135	4605	4605	4605	4605	0
22	20240719	182500	1669706135	4605	4605	4605	4605	0
23	20240719	182400	1669706135	4605	4605	4605	4605	0
24	20240719	182300	1669706135	4605	4605	4605	4605	0
25	20240719	182200	1669706135	4605	4605	4605	4605	0
26	20240719	182100	1669706135	4605	4605	4605	4605	0
27	20240719	182000	1669706135	4605	4605	4605	4605	0
28	20240719	181900	1669706135	4605	4605	4605	4605	0
29	20240719	181800	1669706135	4605	4605	4605	4605	0
30	20240719	181700	1669706135	4605	4605	4605	4605	0
31	20240719	181600	1669706135	4605	4605	4605	4605	0
32	20240719	181500	1669706135	4605	4605	4605	4605	7213
33	20240719	181400	1669706135	4605	4605	4605	4605	0
34	20240719	181300	1669706135	4605	4605	4605	4605	0
35	20240719	181200	1669706135	4605	4605	4605	4605	0
36	20240719	181100	1669706135	4605	4605	4605	4605	0
37	20240719	181000	1669706135	4605	4605	4605	4605	0
38	20240719	180900	1669706135	4605	4605	4605	4605	0
39	20240719	180800	1669706135	4605	4605	4605	4605	0
40	20240719	180700	1669706135	4605	4605	4605	4605	0
41	20240719	180600	1669706135	4605	4605	4605	4605	0
42	20240719	180500	1669706135	4605	4605	4605	4605	0
43	20240719	180400	1669706135	4605	4605	4605	4605	0
44	20240719	180300	1669706135	4605	4605	4605	4605	0
45	20240719	180200	1669706135	4605	4605	4605	4605	0
46	20240719	180100	1669706135	4605	4605	4605	4605	0
47	20240719	180000	1669706135	4605	4605	4605	4605	0
48	20240719	175900	1669706135	4605	4605	4605	4605	0
49	20240719	175800	1669706135	4605	4605	4605	4605	0
50	20240719	175700	1669706135	4605	4605	4605	4605	0
51	20240719	175600	1669706135	4605	4605	4605	4605	0
52	20240719	175500	1669706135	4605	4605	4605	4605	0
53	20240719	175400	1669706135	4605	4605	4605	4605	0
54	20240719	175300	1669706135	4605	4605	4605	4605	0
55	20240719	175200	1669706135	4605	4605	4605	4605	0
56	20240719	175100	1669706135	4605	4605	4605	4605	0
57	20240719	175000	1669706135	4605	4605	4605	4605	0
58	20240719	174900	1669706135	4605	4605	4605	4605	0
59	20240719	174800	1669706135	4605	4605	4605	4605	0
60	20240719	174700	1669706135	4605	4605	4605	4605	0
61	20240719	174600	1669706135	4605	4605	4605	4605	0
62	20240719	174500	1669706135	4605	4605	4605	4605	7213
63	20240719	174400	1669706135	4605	4605	4605	4605	0
64	20240719	174300	1669706135	4605	4605	4605	4605	0
65	20240719	174200	1669706135	4605	4605	4605	4605	0
66	20240719	174100	1669706135	4605	4605	4605	4605	0
67	20240719	174000	1669706135	4605	4605	4605	4605	0
68	20240719	173900	1669706135	4605	4605	4605	4605	0
69	20240719	173800	1669706135	4605	4605	4605	4605	0
70	20240719	173700	1669706135	4605	4605	4605	4605	0
71	20240719	173600	1669706135	4605	4605	4605	4605	0
72	20240719	173500	1669706135	4605	4605	4605	4605	0
73	20240719	173400	1669706135	4605	4605	4605	4605	0
74	20240719	173300	1669706135	4605	4605	4605	4605	0
75	20240719	173200	1669706135	4605	4605	4605	4605	0
76	20240719	173100	1669706135	4605	4605	4605	4605	0
77	20240719	173000	1669706135	4605	4605	4605	4605	0
78	20240719	172900	1669706135	4605	4605	4605	4605	0
79	20240719	172800	1669706135	4605	4605	4605	4605	0
80	20240719	172700	1669706135	4605	4605	4605	4605	0
81	20240719	172600	1669706135	4605	4605	4605	4605	0
82	20240719	172500	1669706135	4605	4605	4605	4605	0
83	20240719	172400	1669706135	4605	4605	4605	4605	0
84	20240719	172300	1669706135	4605	4605	4605	4605	0
85	20240719	172200	1669706135	4605	4605	4605	4605	0
86	20240719	172100	1669706135	4605	4605	4605	4605	0
87	20240719	172000	1669706135	4605	4605	4605	4605	0
88	20240719	171900	1669706135	4605	4605	4605	4605	0
89	20240719	171800	1669706135	4605	4605	4605	4605	0
90	20240719	171700	1669706135	4605	4605	4605	4605	0
91	20240719	171600	1669706135	4605	4605	4605	4605	0
92	20240719	171500	1669706135	4605	4605	4605	4605	7213
93	20240719	171400	1669706135	4605	4605	4605	4605	0
94	20240719	171300	1669706135	4605	4605	4605	4605	0
95	20240719	171200	1669706135	4605	4605	4605	4605	0
96	20240719	171100	1669706135	4605	4605	4605	4605	0
97	20240719	171000	1669706135	4605	4605	4605	4605	0
98	20240719	170900	1669706135	4605	4605	4605	4605	0
99	20240719	170800	1669706135	4605	4605	4605	4605	0
100	20240719	170700	1669706135	4605	4605	4605	4605	0
101	20240719	170600	1669706135	4605	4605	4605	4605	0
102	20240719	170500	1669706135	4605	4605	4605	4605	0
103	20240719	170400	1669706135	4605	4605	4605	4605	0
104	20240719	170300	1669706135	4605	4605	4605	4605	0
105	20240719	170200	1669706135	4605	4605	4605	4605	0
106	20240719	170100	1669706135	4605	4605	4605	4605	0
107	20240719	170000	1669706135	4605	4605	4605	4605	0
108	20240719	165900	1669706135	4605	4605	4605	4605	0
109	20240719	165800	1669706135	4605	4605	4605	4605	0
110	20240719	165700	1669706135	4605	4605	4605	4605	0
111	20240719	165600	1669706135	4605	4605	4605	4605	0
112	20240719	165500	1669706135	4605	4605	4605	4605	0
113	20240719	165400	1669706135	4605	4605	4605	4605	0
114	20240719	165300	1669706135	4605	4605	4605	4605	0
115	20240719	165200	1669706135	4605	4605	4605	4605	0
116	20240719	165100	1669706135	4605	4605	4605	4605	0
117	20240719	165000	1669706135	4605	4605	4605	4605	0
118	20240719	164900	1669706135	4605	4605	4605	4605	0
119	20240719	164800	1669706135	4605	4605	4605	4605	0
120	20240719	164700	1669706135	4605	4605	4605	4605	0
121	20240719	164600	1669706135	4605	4605	4605	4605	0
122	20240719	164500	1669706135	4605	4605	4605	4605	7213
123	20240719	164400	1669706135	4605	4605	4605	4605	0
124	20240719	164300	1669706135	4605	4605	4605	4605	0
125	20240719	164200	1669706135	4605	4605	4605	4605	0
126	20240719	164100	1669706135	4605	4605	4605	4605	0
127	20240719	164000	1669706135	4605	4605	4605	4605	0
128	20240719	163900	1669706135	4605	4605	4605	4605	0
129	20240719	163800	1669706135	4605	4605	4605	4605	0
130	20240719	163700	1669706135	4605	4605	4605	4605	0
131	20240719	163600	1669706135	4605	4605	4605	4605	0
132	20240719	163500	1669706135	4605	4605	4605	4605	0
133	20240719	163400	1669706135	4605	4605	4605	4605	0
134	20240719	163300	1669706135	4605	4605	4605	4605	0
135	20240719	163200	1669706135	4605	4605	4605	4605	0
136	20240719	163100	1669706135	4605	4605	4605	4605	0
137	20240719	163000	1669706135	4605	4605	4605	4605	0
138	20240719	162900	1669706135	4605	4605	4605	4605	0
139	20240719	162800	1669706135	4605	4605	4605	4605	0
140	20240719	162700	1669706135	4605	4605	4605	4605	0
141	20240719	162600	1669706135	4605	4605	4605	4605	0
142	20240719	162500	1669706135	4605	4605	4605	4605	0
143	20240719	162400	1669706135	4605	4605	4605	4605	0
144	20240719	162300	1669706135	4605	4605	4605	4605	0
145	20240719	162200	1669706135	4605	4605	4605	4605	0
146	20240719	162100	1669706135	4605	4605	4605	4605	0
147	20240719	162000	1669706135	4605	4605	4605	4605	0
148	20240719	161900	1669706135	4605	4605	4605	4605	0
149	20240719	161800	1669706135	4605	4605	4605	4605	0
150	20240719	161700	1669706135	4605	4605	4605	4605	0
151	20240719	161600	1669706135	4605	4605	4605	4605	0
152	20240719	161500	1669706135	4605	4605	4605	4605	7213
153	20240719	161400	1669706135	4605	4605	4605	4605	0
154	20240719	161300	1669706135	4605	4605	4605	4605	0
155	20240719	161200	1669706135	4605	4605	4605	4605	0
156	20240719	161100	1669706135	4605	4605	4605	4605	0
157	20240719	161000	1669706135	4605	4605	4605	4605	0
158	20240719	160900	1669706135	4605	4605	4605	4605	0
159	20240719	160800	1669706135	4605	4605	4605	4605	0
160	20240719	160700	1669706135	4605	4605	4605	4605	0
161	20240719	160600	1669706135	4605	4605	4605	4605	0
162	20240719	160500	1669706135	4605	4605	4605	4605	0
163	20240719	160400	1669706135	4605	4605	4605	4605	0
164	20240719	160300	1669706135	4605	4605	4605	4605	0
165	20240719	160200	1669706135	4605	4605	4605	4605	0
166	20240719	160100	1669706135	4605	4605	4605	4605	0
167	20240719	160000	1669706135	4605	4605	4605	4605	0
168	20240719	155900	1669706135	4605	4605	4605	4605	0
169	20240719	155800	1669706135	4605	4605	4605	4605	0
170	20240719	155700	1669706135	4605	4605	4605	4605	0
171	20240719	155600	1669706135	4605	4605	4605	4605	0
172	20240719	155500	1669706135	4605	4605	4605	4605	0
173	20240719	155400	1669706135	4605	4605	4605	4605	0
174	20240719	155300	1669706135	4605	4605	4605	4605	0
175	20240719	155200	1669706135	4605	4605	4605	4605	0
176	20240719	155100	1669706135	4605	4605	4605	4605	0
177	20240719	155000	1669706135	4605	4605	4605	4605	0
178	20240719	154900	1669706135	4605	4605	4605	4605	0
179	20240719	154800	1669706135	4605	4605	4605	4605	0
180	20240719	154700	1669706135	4605	4605	4605	4605	0
181	20240719	154600	1669706135	4605	4605	4605	4605	0
182	20240719	154500	1669706135	4605	4605	4605	4605	7213
183	20240719	154400	1669706135	4605	4605	4605	4605	0
184	20240719	154300	1669706135	4605	4605	4605	4605	0
185	20240719	154200	1669706135	4605	4605	4605	4605	0
186	20240719	154100	1669706135	4605	4605	4605	4605	0
187	20240719	154000	1669706135	4605	4605	4605	4605	0
188	20240719	153900	1669706135	4605	4605	4605	4605	0
189	20240719	153800	1669706135	4605	4605	4605	4605	0
190	20240719	153700	1669706135	4605	4605	4605	4605	0
191	20240719	153600	1669706135	4605	4605	4605	4605	0
192	20240719	153500	1669706135	4605	4605	4605	4605	0
193	20240719	153400	1669706135	4605	4605	4605	4605	0
194	20240719	153300	1669706135	4605	4605	4605	4605	0
195	20240719	153200	1669706135	4605	4605	4605	4605	0
196	20240719	153100	1669706135	4605	4605	4605	4605	0
197	20240719	153000	1669706135	4605	4605	4605	4605	7213
198	20240719	152900	1636490270	4620	4620	4620	4620	0
199	20240719	152800	1636490270	4620	4620	4620	4620	0
200	20240719	152700	1636490270	4620	4620	4620	4620	0
201	20240719	152600	1636490270	4620	4620	4620	4620	0
202	20240719	152500	1636490270	4620	4620	4620	4620	0
203	20240719	152400	1636490270	4620	4620	4620	4620	0
204	20240719	152300	1636490270	4620	4620	4620	4620	0
205	20240719	152200	1636490270	4620	4620	4620	4620	0
206	20240719	152100	1636490270	4620	4620	4620	4620	0
207	20240719	152000	1636490270	4620	4620	4620	4620	0
208	20240719	151900	1636490270	4620	4620	4620	4610	160
209	20240719	151800	1635752530	4620	4615	4620	4610	92
210	20240719	151700	1635328125	4620	4615	4620	4610	651
211	20240719	151600	1632324035	4620	4615	4620	4610	520
212	20240719	151500	1629924540	4610	4620	4620	4610	780
213	20240719	151400	1626326635	4615	4620	4620	4615	121
214	20240719	151300	1625767620	4620	4620	4620	4620	783
215	20240719	151200	1622150160	4620	4620	4620	4620	225
216	20240719	151100	1621110660	4615	4615	4615	4615	0
217	20240719	151000	1621110660	4615	4615	4615	4615	200
218	20240719	150900	1620187660	4615	4615	4615	4615	304
219	20240719	150800	1618784700	4615	4615	4615	4615	25
220	20240719	150700	1618669325	4615	4620	4620	4615	1106
221	20240719	150600	1613564380	4615	4620	4620	4615	902
222	20240719	150500	1609398840	4620	4620	4620	4620	68
223	20240719	150400	1609084680	4620	4620	4620	4615	684
224	20240719	150300	1605925600	4620	4625	4625	4620	1393
225	20240719	150200	1599489755	4620	4625	4625	4620	231
226	20240719	150100	1598422375	4625	4625	4625	4625	61
227	20240719	150000	1598140250	4625	4625	4625	4625	58
228	20240719	145900	1597872000	4625	4625	4625	4625	80
229	20240719	145800	1597502000	4625	4625	4625	4620	178
230	20240719	145700	1596678775	4620	4625	4625	4620	582
231	20240719	145600	1593989040	4625	4625	4625	4620	159
232	20240719	145500	1593253715	4620	4625	4630	4620	1558
233	20240719	145400	1586047545	4625	4625	4625	4625	10
234	20240719	145300	1586001295	4625	4625	4625	4625	225
235	20240719	145200	1584960670	4625	4625	4625	4625	103
236	20240719	145100	1584484295	4625	4625	4630	4625	37
237	20240719	145000	1584313160	4630	4630	4630	4630	20
238	20240719	144900	1584220560	4630	4625	4630	4625	75
239	20240719	144800	1583873660	4630	4630	4630	4630	200
240	20240719	144700	1582947660	4630	4630	4630	4630	228
241	20240719	144600	1581892020	4630	4625	4630	4625	203
242	20240719	144500	1580952140	4630	4630	4630	4625	150
243	20240719	144400	1580258375	4630	4630	4630	4630	262
244	20240719	144300	1579045315	4630	4630	4630	4630	0
245	20240719	144200	1579045315	4630	4630	4630	4630	0
246	20240719	144100	1579045315	4630	4630	4630	4630	0
247	20240719	144000	1579045315	4630	4630	4630	4625	461
248	20240719	143900	1576912185	4630	4630	4630	4630	3
249	20240719	143800	1576898295	4630	4630	4630	4630	5
250	20240719	143700	1576875145	4620	4620	4620	4620	2503
251	20240719	143600	1565311285	4620	4620	4620	4620	280
252	20240719	143500	1564017685	4620	4625	4625	4620	99
253	20240719	143400	1563560205	4620	4620	4620	4615	581
254	20240719	143300	1560877535	4620	4620	4620	4620	0
255	20240719	143200	1560877535	4620	4625	4625	4620	2258
256	20240719	143100	1550435285	4630	4630	4630	4630	0
257	20240719	143000	1550435285	4630	4630	4630	4630	10
258	20240719	142900	1550388985	4630	4630	4630	4630	1
259	20240719	142800	1550384355	4620	4625	4625	4620	10
260	20240719	142700	1550338130	4625	4625	4625	4625	201
261	20240719	142600	1549408505	4620	4620	4620	4620	0
262	20240719	142500	1549408505	4620	4620	4620	4620	10
263	20240719	142400	1549362305	4630	4620	4630	4620	11
264	20240719	142300	1549311475	4630	4615	4630	4615	584
265	20240719	142200	1546612895	4615	4615	4615	4615	1
266	20240719	142100	1546608280	4605	4605	4605	4605	198
267	20240719	142000	1545696490	4605	4620	4620	4605	1520
268	20240719	141900	1538687345	4620	4620	4620	4620	20
269	20240719	141800	1538594945	4625	4625	4625	4625	0
270	20240719	141700	1538594945	4625	4625	4630	4620	861
271	20240719	141600	1534611645	4620	4620	4620	4620	857
272	20240719	141500	1530652305	4625	4625	4625	4625	5
273	20240719	141400	1530629180	4625	4625	4625	4625	0
274	20240719	141300	1530629180	4625	4625	4625	4625	1007
275	20240719	141200	1525971805	4625	4625	4625	4625	274
276	20240719	141100	1524704555	4625	4625	4625	4625	1221
277	20240719	141000	1519057430	4625	4625	4625	4625	0
278	20240719	140900	1519057430	4625	4625	4625	4625	1
279	20240719	140800	1519052805	4620	4620	4620	4620	0
280	20240719	140700	1519052805	4620	4620	4620	4620	1575
281	20240719	140600	1511776305	4615	4610	4615	4610	2069
282	20240719	140500	1502230300	4615	4615	4615	4615	0
283	20240719	140400	1502230300	4615	4610	4615	4610	1002
284	20240719	140300	1497606075	4610	4610	4610	4610	1000
285	20240719	140200	1492996075	4600	4600	4600	4600	18
286	20240719	140100	1492913275	4605	4605	4605	4605	301
287	20240719	140000	1491527170	4605	4590	4605	4590	11
288	20240719	135900	1491476545	4610	4590	4610	4590	2
289	20240719	135800	1491467345	4590	4600	4600	4590	10000
290	20240719	135700	1445516520	4600	4600	4600	4600	100
291	20240719	135600	1445056520	4600	4600	4600	4600	700
292	20240719	135500	1441836520	4610	4610	4610	4610	0
293	20240719	135400	1441836520	4610	4600	4610	4600	97
294	20240719	135300	1441390310	4610	4610	4610	4610	1
295	20240719	135200	1441385700	4610	4610	4610	4610	0
296	20240719	135100	1441385700	4610	4610	4610	4610	13
297	20240719	135000	1441325770	4610	4610	4610	4610	5
298	20240719	134900	1441302720	4610	4610	4610	4610	0
299	20240719	134800	1441302720	4610	4610	4610	4610	0
300	20240719	134700	1441302720	4610	4610	4610	4610	0
301	20240719	134600	1441302720	4610	4600	4610	4595	24
302	20240719	134500	1441192225	4595	4595	4595	4595	0
303	20240719	134400	1441192225	4595	4600	4600	4595	1881
304	20240719	134300	1432542535	4600	4600	4600	4600	5
305	20240719	134200	1432519535	4595	4595	4595	4595	0
306	20240719	134100	1432519535	4595	4600	4600	4595	2176
307	20240719	134000	1422511795	4600	4600	4600	4600	40
308	20240719	133900	1422327795	4605	4605	4605	4605	521
309	20240719	133800	1419928590	4605	4605	4605	4605	0
310	20240719	133700	1419928590	4605	4605	4605	4605	0
311	20240719	133600	1419928590	4605	4605	4605	4605	31
312	20240719	133500	1419785835	4605	4605	4605	4605	762
313	20240719	133400	1416276825	4605	4605	4605	4605	30
314	20240719	133300	1416138675	4615	4615	4615	4615	0
315	20240719	133200	1416138675	4615	4615	4615	4615	2176
316	20240719	133100	1406096435	4615	4615	4615	4615	0
317	20240719	133000	1406096435	4615	4615	4615	4615	0
318	20240719	132900	1406096435	4615	4615	4615	4615	10
319	20240719	132800	1406050285	4615	4615	4615	4615	1
320	20240719	132700	1406045670	4600	4600	4600	4600	0
321	20240719	132600	1406045670	4600	4600	4600	4600	0
322	20240719	132500	1406045670	4600	4600	4600	4600	33
323	20240719	132400	1405893870	4600	4605	4605	4600	104
324	20240719	132300	1405415400	4610	4610	4610	4610	339
325	20240719	132200	1403852610	4610	4610	4610	4610	0
326	20240719	132100	1403852610	4610	4610	4610	4610	0
327	20240719	132000	1403852610	4610	4610	4610	4610	1200
328	20240719	131900	1398320610	4610	4610	4610	4610	60
329	20240719	131800	1398044010	4610	4605	4610	4605	225
330	20240719	131700	1397007260	4600	4600	4600	4600	90
331	20240719	131600	1396593260	4595	4595	4595	4595	45
332	20240719	131500	1396386485	4595	4595	4595	4595	35
333	20240719	131400	1396225660	4595	4595	4595	4595	2
334	20240719	131300	1396216470	4595	4595	4595	4595	100
335	20240719	131200	1395756970	4595	4595	4595	4595	1164
336	20240719	131100	1390408390	4595	4595	4595	4595	165
337	20240719	131000	1389650215	4595	4600	4600	4595	210
338	20240719	130900	1388685215	4595	4595	4595	4595	300
339	20240719	130800	1387306715	4595	4595	4595	4595	850
340	20240719	130700	1383400965	4595	4595	4595	4595	0
341	20240719	130600	1383400965	4595	4600	4600	4595	3000
342	20240719	130500	1369613680	4600	4595	4600	4595	1193
343	20240719	130400	1364126880	4595	4595	4595	4595	216
344	20240719	130300	1363134360	4595	4595	4595	4595	0
345	20240719	130200	1363134360	4595	4595	4600	4595	310
346	20240719	130100	1361709860	4600	4600	4600	4595	34
347	20240719	130000	1361553570	4600	4600	4600	4600	0
348	20240719	125900	1361553570	4600	4600	4600	4600	1
349	20240719	125800	1361548970	4600	4600	4600	4600	100
350	20240719	125700	1361088970	4600	4600	4600	4590	202
351	20240719	125600	1360161770	4590	4590	4590	4590	0
352	20240719	125500	1360161770	4590	4595	4595	4585	634
353	20240719	125400	1357252160	4595	4595	4595	4595	32
354	20240719	125300	1357105120	4600	4600	4600	4600	101
355	20240719	125200	1356640520	4600	4600	4600	4600	0
356	20240719	125100	1356640520	4600	4600	4600	4600	16
357	20240719	125000	1356566920	4600	4600	4600	4600	1310
358	20240719	124900	1350540920	4595	4595	4595	4595	300
359	20240719	124800	1349162420	4590	4590	4590	4590	572
360	20240719	124700	1346536940	4590	4590	4590	4590	358
361	20240719	124600	1344893720	4590	4590	4590	4590	1100
362	20240719	124500	1339844720	4590	4590	4590	4590	95
363	20240719	124400	1339408670	4590	4590	4590	4590	265
364	20240719	124300	1338192320	4590	4595	4595	4590	1215
365	20240719	124200	1332615410	4595	4595	4595	4595	2639
366	20240719	124100	1320489205	4595	4595	4595	4595	1000
367	20240719	124000	1315894205	4595	4595	4595	4595	951
368	20240719	123900	1311524360	4595	4595	4595	4595	6180
369	20240719	123800	1283127260	4595	4600	4600	4595	633
370	20240719	123700	1280218615	4600	4600	4600	4600	2
371	20240719	123600	1280209415	4600	4600	4600	4600	2131
372	20240719	123500	1270406815	4600	4600	4600	4600	840
373	20240719	123400	1266542815	4600	4600	4600	4600	0
374	20240719	123300	1266542815	4600	4605	4605	4600	11000
375	20240719	123200	1215941895	4605	4605	4605	4605	20
376	20240719	123100	1215849795	4605	4605	4605	4605	1
377	20240719	123000	1215845190	4605	4605	4605	4605	920
378	20240719	122900	1211608590	4605	4605	4605	4605	254
379	20240719	122800	1210438920	4610	4610	4615	4605	637
380	20240719	122700	1207504970	4605	4605	4605	4605	0
381	20240719	122600	1207504970	4605	4610	4610	4605	5974
382	20240719	122500	1179987930	4610	4610	4610	4610	650
383	20240719	122400	1176991430	4610	4610	4610	4610	1081
384	20240719	122300	1172008020	4615	4615	4615	4615	0
385	20240719	122200	1172008020	4615	4615	4615	4615	100
386	20240719	122100	1171546520	4610	4615	4615	4610	446
387	20240719	122000	1169488905	4620	4620	4620	4620	100
388	20240719	121900	1169026905	4620	4620	4620	4620	2182
389	20240719	121800	1158946065	4620	4620	4620	4620	0
390	20240719	121700	1158946065	4620	4620	4620	4615	1455
391	20240719	121600	1152228995	4620	4620	4620	4620	10
392	20240719	121500	1152182795	4620	4620	4620	4620	51
393	20240719	121400	1151947175	4620	4620	4620	4620	2
394	20240719	121300	1151937935	4615	4620	4620	4615	106
395	20240719	121200	1151448720	4615	4615	4615	4615	1021
396	20240719	121100	1146736805	4615	4615	4620	4615	34
397	20240719	121000	1146579845	4615	4620	4620	4615	1888
398	20240719	120900	1137866395	4620	4620	4620	4620	0
399	20240719	120800	1137866395	4620	4620	4620	4620	0
400	20240719	120700	1137866395	4620	4620	4620	4620	0
401	20240719	120600	1137866395	4620	4620	4620	4620	0
402	20240719	120500	1137866395	4620	4620	4620	4620	1
403	20240719	120400	1137861775	4625	4625	4625	4625	531
404	20240719	120300	1135405900	4615	4625	4625	4615	890
405	20240719	120200	1131293460	4625	4625	4625	4620	413
406	20240719	120100	1129384885	4625	4625	4625	4625	0
407	20240719	120000	1129384885	4625	4625	4625	4625	0
408	20240719	115900	1129384885	4625	4625	4625	4625	40
409	20240719	115800	1129199885	4625	4625	4625	4625	55
410	20240719	115700	1128945510	4635	4635	4635	4630	467
411	20240719	115600	1126781255	4635	4635	4635	4635	0
412	20240719	115500	1126781255	4635	4635	4635	4635	86
413	20240719	115400	1126382645	4635	4635	4635	4635	0
414	20240719	115300	1126382645	4635	4625	4635	4625	95
415	20240719	115200	1125943260	4620	4620	4620	4620	499
416	20240719	115100	1123637880	4620	4615	4620	4615	242
417	20240719	115000	1122520970	4615	4620	4620	4615	1299
418	20240719	114900	1116522835	4615	4615	4615	4615	651
419	20240719	114800	1113518470	4620	4620	4620	4620	652
420	20240719	114700	1110506230	4620	4620	4620	4615	31
421	20240719	114600	1110363080	4620	4620	4620	4620	693
422	20240719	114500	1107161420	4620	4620	4620	4620	481
423	20240719	114400	1104939200	4625	4625	4625	4625	3613
424	20240719	114300	1088229075	4625	4625	4625	4625	201
425	20240719	114200	1087299450	4625	4630	4630	4625	323
426	20240719	114100	1085805570	4630	4630	4630	4630	0
427	20240719	114000	1085805570	4630	4630	4630	4625	1252
428	20240719	113900	1080012360	4630	4630	4630	4630	10
429	20240719	113800	1079966060	4630	4625	4630	4625	110
430	20240719	113700	1079457260	4630	4630	4630	4630	55
431	20240719	113600	1079202610	4625	4625	4625	4625	317
432	20240719	113500	1077736485	4625	4625	4625	4625	10
433	20240719	113400	1077690235	4630	4630	4630	4630	25
434	20240719	113300	1077574485	4625	4625	4625	4625	0
435	20240719	113200	1077574485	4625	4630	4630	4625	160
436	20240719	113100	1076833690	4630	4630	4630	4630	40
437	20240719	113000	1076648490	4625	4630	4630	4625	385
438	20240719	112900	1074866865	4630	4630	4630	4630	218
439	20240719	112800	1073857525	4630	4630	4630	4625	230
440	20240719	112700	1072793625	4625	4635	4635	4625	2199
441	20240719	112600	1062622750	4630	4630	4630	4630	0
442	20240719	112500	1062622750	4630	4630	4630	4630	500
443	20240719	112400	1060307750	4635	4635	4635	4635	4
444	20240719	112300	1060289210	4635	4635	4635	4635	866
445	20240719	112200	1056275300	4635	4625	4640	4625	1962
446	20240719	112100	1047196960	4630	4630	4630	4630	0
447	20240719	112000	1047196960	4630	4630	4630	4630	61
448	20240719	111900	1046914530	4630	4630	4630	4630	1
449	20240719	111800	1046909900	4625	4625	4625	4625	1628
450	20240719	111700	1039380400	4635	4635	4635	4630	2380
451	20240719	111600	1028360860	4645	4640	4645	4640	2
452	20240719	111500	1028351575	4640	4640	4640	4640	0
453	20240719	111400	1028351575	4640	4640	4640	4640	1
454	20240719	111300	1028346935	4645	4645	4645	4640	22
455	20240719	111200	1028244795	4645	4640	4645	4640	932
456	20240719	111100	1023920310	4640	4640	4640	4640	315
457	20240719	111000	1022458710	4640	4630	4640	4630	169
458	20240719	110900	1021674630	4635	4635	4635	4635	202
459	20240719	110800	1020738360	4635	4625	4635	4625	233
460	20240719	110700	1019660155	4630	4630	4630	4630	10
461	20240719	110600	1019613855	4630	4625	4630	4625	324
462	20240719	110500	1018115350	4630	4630	4630	4630	148
463	20240719	110400	1017430110	4630	4640	4640	4630	21
464	20240719	110300	1017332870	4640	4640	4640	4640	200
465	20240719	110200	1016404870	4640	4630	4640	4630	44
466	20240719	110100	1016200960	4640	4625	4640	4625	93
467	20240719	110000	1015770780	4625	4630	4630	4625	336
468	20240719	105900	1014215905	4625	4630	4630	4620	422
469	20240719	105800	1012263425	4630	4620	4630	4610	406
470	20240719	105700	1010387705	4620	4615	4620	4605	1884
471	20240719	105600	1001691480	4615	4610	4615	4610	1412
472	20240719	105500	995182045	4610	4615	4615	4610	501
473	20240719	105400	992871610	4615	4615	4615	4615	1079
474	20240719	105300	987892025	4615	4620	4620	4615	1533
475	20240719	105200	980816390	4620	4630	4630	4620	2901
476	20240719	105100	967402105	4635	4635	4635	4635	25
477	20240719	105000	967286230	4635	4635	4640	4630	526
478	20240719	104900	964848230	4640	4630	4640	4630	171
479	20240719	104800	964056480	4635	4635	4640	4625	1004
480	20240719	104700	959407970	4635	4630	4655	4630	1085
481	20240719	104600	954377200	4630	4635	4635	4630	1778
482	20240719	104500	946144865	4635	4630	4635	4630	385
483	20240719	104400	944361065	4635	4635	4640	4635	211
484	20240719	104300	943383070	4635	4640	4640	4635	2956
485	20240719	104200	929677010	4640	4650	4650	4635	3499
486	20240719	104100	913443425	4650	4680	4680	4645	8671
487	20240719	104000	873109800	4680	4660	4685	4650	12382
488	20240719	103900	815464075	4680	4685	4690	4660	14527
489	20240719	103800	747586825	4675	4670	4690	4660	3929
490	20240719	103700	729238320	4665	4680	4690	4660	12853
491	20240719	103600	669220060	4680	4680	4695	4665	8238
492	20240719	103500	630592280	4665	4675	4685	4660	8912
493	20240719	103400	588979580	4670	4680	4695	4665	15614
494	20240719	103300	515976590	4695	4665	4700	4660	23908
495	20240719	103200	403806285	4680	4640	4680	4640	7931
496	20240719	103100	366816050	4645	4635	4660	4635	5941
497	20240719	103000	339174815	4650	4635	4650	4630	4102
498	20240719	102900	320124095	4635	4635	4635	4635	277
499	20240719	102800	318840200	4630	4630	4630	4630	2
500	20240719	102700	318830940	4625	4630	4630	4625	155
501	20240719	102600	318113955	4630	4630	4630	4630	527
502	20240719	102500	315673945	4630	4630	4630	4630	239
503	20240719	102400	314567375	4630	4625	4630	4625	247
504	20240719	102300	313424515	4630	4625	4630	4625	408
505	20240719	102200	311537475	4625	4630	4630	4625	2315
506	20240719	102100	300830505	4625	4625	4625	4625	2800
507	20240719	102000	287880505	4625	4625	4625	4625	2966
508	20240719	101900	274162755	4630	4630	4630	4625	598
509	20240719	101800	271396515	4625	4625	4625	4625	234
510	20240719	101700	270314265	4630	4630	4635	4630	291
511	20240719	101600	268966930	4640	4630	4640	4630	11
512	20240719	101500	268915990	4630	4630	4640	4630	1011
513	20240719	101400	264230060	4630	4630	4630	4630	1
514	20240719	101300	264225430	4630	4630	4630	4630	56
515	20240719	101200	263966150	4630	4625	4630	4625	4742
516	20240719	101100	242013250	4625	4625	4625	4625	117
517	20240719	101000	241472125	4625	4615	4625	4615	91
518	20240719	100900	241051550	4615	4620	4620	4615	339
519	20240719	100800	239485875	4620	4620	4620	4620	900
520	20240719	100700	235327875	4620	4625	4625	4620	186
521	20240719	100600	234468505	4625	4625	4625	4625	390
522	20240719	100500	232664755	4630	4630	4630	4630	187
523	20240719	100400	231798945	4625	4625	4625	4625	11
524	20240719	100300	231748070	4625	4625	4625	4625	300
525	20240719	100200	230360570	4630	4630	4630	4630	9
526	20240719	100100	230318900	4620	4625	4625	4620	655
527	20240719	100000	227290515	4625	4630	4630	4625	397
528	20240719	095900	225454355	4630	4630	4630	4630	3083
529	20240719	095800	211180065	4640	4640	4640	4640	4
530	20240719	095700	211161505	4640	4635	4640	4630	1010
531	20240719	095600	206485130	4630	4630	4630	4630	860
532	20240719	095500	202503330	4630	4630	4630	4630	1
533	20240719	095400	202498700	4630	4630	4630	4630	200
534	20240719	095300	201572700	4630	4640	4640	4630	2300
535	20240719	095200	190910700	4640	4640	4640	4640	0
536	20240719	095100	190910700	4640	4640	4640	4640	1
537	20240719	095000	190906060	4640	4640	4640	4640	147
538	20240719	094900	190223980	4640	4640	4640	4615	57
539	20240719	094800	189959750	4640	4640	4640	4640	0
540	20240719	094700	189959750	4640	4640	4640	4640	170
541	20240719	094600	189170950	4640	4640	4640	4640	53
542	20240719	094500	188925030	4610	4610	4610	4610	690
543	20240719	094400	185744130	4600	4610	4620	4600	442
544	20240719	094300	183708610	4620	4630	4630	4600	6774
545	20240719	094200	152409665	4635	4640	4640	4635	1541
546	20240719	094100	145266560	4640	4640	4640	4640	135
547	20240719	094000	144640160	4640	4635	4640	4635	211
548	20240719	093900	143661670	4635	4635	4635	4635	1
549	20240719	093800	143657035	4640	4640	4640	4635	141
550	20240719	093700	143002820	4640	4640	4640	4640	50
551	20240719	093600	142770820	4640	4640	4640	4640	35
552	20240719	093500	142608420	4640	4645	4645	4640	113
553	20240719	093400	142083895	4635	4640	4640	4635	175
554	20240719	093300	141272340	4640	4640	4640	4640	0
555	20240719	093200	141272340	4640	4635	4640	4635	280
556	20240719	093100	139974430	4635	4635	4635	4635	130
557	20240719	093000	139371880	4635	4635	4635	4635	0
558	20240719	092900	139371880	4635	4630	4635	4630	41
559	20240719	092800	139181895	4630	4630	4630	4630	19
560	20240719	092700	139093925	4630	4635	4635	4630	267
561	20240719	092600	137857360	4630	4630	4630	4630	45
562	20240719	092500	137649010	4630	4630	4630	4630	298
563	20240719	092400	136269270	4630	4635	4635	4630	606
564	20240719	092300	133462985	4630	4630	4630	4630	278
565	20240719	092200	132175845	4630	4630	4630	4630	28
566	20240719	092100	132046205	4630	4630	4630	4630	3233
567	20240719	092000	117077415	4635	4630	4635	4630	6
568	20240719	091900	117049625	4635	4640	4640	4635	950
569	20240719	091800	112642375	4640	4640	4640	4635	2064
570	20240719	091700	103069495	4640	4640	4640	4640	873
571	20240719	091600	99018775	4645	4640	4645	4640	1296
572	20240719	091500	93004365	4640	4640	4640	4640	376
573	20240719	091400	91259725	4640	4640	4640	4640	108
574	20240719	091300	90758605	4640	4630	4640	4630	2324
575	20240719	091200	79977260	4630	4630	4630	4630	334
576	20240719	091100	78430840	4640	4640	4640	4640	4
577	20240719	091000	78412280	4630	4625	4630	4625	396
578	20240719	090900	76579695	4625	4640	4640	4625	924
579	20240719	090800	72303215	4635	4645	4645	4635	211
580	20240719	090700	71325195	4645	4635	4645	4635	167
581	20240719	090600	70550110	4635	4630	4645	4625	2058
582	20240719	090500	61018505	4635	4640	4640	4635	276
583	20240719	090400	59738065	4640	4645	4645	4640	588
584	20240719	090300	57008155	4650	4645	4650	4645	459
585	20240719	090200	54874005	4620	4645	4645	4620	4124
586	20240719	090100	35788865	4640	4635	4640	4635	133
587	20240719	090000	35172350	4635	4625	4635	4625	7602