KissMeData/000520/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183100	3498202450	8930	8930	8930	8930	5496
3	20240715	183000	3498202450	8930	8930	8930	8930	0
4	20240715	182900	3498202450	8930	8930	8930	8930	0
5	20240715	182800	3498202450	8930	8930	8930	8930	0
6	20240715	182700	3498202450	8930	8930	8930	8930	0
7	20240715	182600	3498202450	8930	8930	8930	8930	0
8	20240715	182500	3498202450	8930	8930	8930	8930	0
9	20240715	182400	3498202450	8930	8930	8930	8930	0
10	20240715	182300	3498202450	8930	8930	8930	8930	0
11	20240715	182200	3498202450	8930	8930	8930	8930	0
12	20240715	182100	3498202450	8930	8930	8930	8930	0
13	20240715	182000	3498202450	8930	8930	8930	8930	0
14	20240715	181900	3498202450	8930	8930	8930	8930	0
15	20240715	181800	3498202450	8930	8930	8930	8930	0
16	20240715	181700	3498202450	8930	8930	8930	8930	0
17	20240715	181600	3498202450	8930	8930	8930	8930	0
18	20240715	181500	3498202450	8930	8930	8930	8930	0
19	20240715	181400	3498202450	8930	8930	8930	8930	0
20	20240715	181300	3498202450	8930	8930	8930	8930	0
21	20240715	181200	3498202450	8930	8930	8930	8930	0
22	20240715	181100	3498202450	8930	8930	8930	8930	0
23	20240715	181000	3498202450	8930	8930	8930	8930	0
24	20240715	180900	3498202450	8930	8930	8930	8930	0
25	20240715	180800	3498202450	8930	8930	8930	8930	0
26	20240715	180700	3498202450	8930	8930	8930	8930	0
27	20240715	180600	3498202450	8930	8930	8930	8930	0
28	20240715	180500	3498202450	8930	8930	8930	8930	0
29	20240715	180400	3498202450	8930	8930	8930	8930	0
30	20240715	180300	3498202450	8930	8930	8930	8930	0
31	20240715	180200	3498202450	8930	8930	8930	8930	0
32	20240715	180100	3498202450	8930	8930	8930	8930	5496
33	20240715	180000	3498202450	8930	8930	8930	8930	0
34	20240715	175900	3498202450	8930	8930	8930	8930	0
35	20240715	175800	3498202450	8930	8930	8930	8930	0
36	20240715	175700	3498202450	8930	8930	8930	8930	0
37	20240715	175600	3498202450	8930	8930	8930	8930	0
38	20240715	175500	3498202450	8930	8930	8930	8930	0
39	20240715	175400	3498202450	8930	8930	8930	8930	0
40	20240715	175300	3498202450	8930	8930	8930	8930	0
41	20240715	175200	3498202450	8930	8930	8930	8930	0
42	20240715	175100	3498202450	8930	8930	8930	8930	0
43	20240715	175000	3498202450	8930	8930	8930	8930	0
44	20240715	174900	3498202450	8930	8930	8930	8930	0
45	20240715	174800	3498202450	8930	8930	8930	8930	0
46	20240715	174700	3498202450	8930	8930	8930	8930	0
47	20240715	174600	3498202450	8930	8930	8930	8930	0
48	20240715	174500	3498202450	8930	8930	8930	8930	0
49	20240715	174400	3498202450	8930	8930	8930	8930	0
50	20240715	174300	3498202450	8930	8930	8930	8930	0
51	20240715	174200	3498202450	8930	8930	8930	8930	0
52	20240715	174100	3498202450	8930	8930	8930	8930	0
53	20240715	174000	3498202450	8930	8930	8930	8930	0
54	20240715	173900	3498202450	8930	8930	8930	8930	0
55	20240715	173800	3498202450	8930	8930	8930	8930	0
56	20240715	173700	3498202450	8930	8930	8930	8930	0
57	20240715	173600	3498202450	8930	8930	8930	8930	0
58	20240715	173500	3498202450	8930	8930	8930	8930	0
59	20240715	173400	3498202450	8930	8930	8930	8930	0
60	20240715	173300	3498202450	8930	8930	8930	8930	0
61	20240715	173200	3498202450	8930	8930	8930	8930	0
62	20240715	173100	3498202450	8930	8930	8930	8930	5496
63	20240715	173000	3498202450	8930	8930	8930	8930	0
64	20240715	172900	3498202450	8930	8930	8930	8930	0
65	20240715	172800	3498202450	8930	8930	8930	8930	0
66	20240715	172700	3498202450	8930	8930	8930	8930	0
67	20240715	172600	3498202450	8930	8930	8930	8930	0
68	20240715	172500	3498202450	8930	8930	8930	8930	0
69	20240715	172400	3498202450	8930	8930	8930	8930	0
70	20240715	172300	3498202450	8930	8930	8930	8930	0
71	20240715	172200	3498202450	8930	8930	8930	8930	0
72	20240715	172100	3498202450	8930	8930	8930	8930	0
73	20240715	172000	3498202450	8930	8930	8930	8930	0
74	20240715	171900	3498202450	8930	8930	8930	8930	0
75	20240715	171800	3498202450	8930	8930	8930	8930	0
76	20240715	171700	3498202450	8930	8930	8930	8930	0
77	20240715	171600	3498202450	8930	8930	8930	8930	0
78	20240715	171500	3498202450	8930	8930	8930	8930	0
79	20240715	171400	3498202450	8930	8930	8930	8930	0
80	20240715	171300	3498202450	8930	8930	8930	8930	0
81	20240715	171200	3498202450	8930	8930	8930	8930	0
82	20240715	171100	3498202450	8930	8930	8930	8930	0
83	20240715	171000	3498202450	8930	8930	8930	8930	0
84	20240715	170900	3498202450	8930	8930	8930	8930	0
85	20240715	170800	3498202450	8930	8930	8930	8930	0
86	20240715	170700	3498202450	8930	8930	8930	8930	0
87	20240715	170600	3498202450	8930	8930	8930	8930	0
88	20240715	170500	3498202450	8930	8930	8930	8930	0
89	20240715	170400	3498202450	8930	8930	8930	8930	0
90	20240715	170300	3498202450	8930	8930	8930	8930	0
91	20240715	170200	3498202450	8930	8930	8930	8930	0
92	20240715	170100	3498202450	8930	8930	8930	8930	5496
93	20240715	170000	3498202450	8930	8930	8930	8930	0
94	20240715	165900	3498202450	8930	8930	8930	8930	0
95	20240715	165800	3498202450	8930	8930	8930	8930	0
96	20240715	165700	3498202450	8930	8930	8930	8930	0
97	20240715	165600	3498202450	8930	8930	8930	8930	0
98	20240715	165500	3498202450	8930	8930	8930	8930	0
99	20240715	165400	3498202450	8930	8930	8930	8930	0
100	20240715	165300	3498202450	8930	8930	8930	8930	0
101	20240715	165200	3498202450	8930	8930	8930	8930	0
102	20240715	165100	3498202450	8930	8930	8930	8930	0
103	20240715	165000	3498202450	8930	8930	8930	8930	0
104	20240715	164900	3498202450	8930	8930	8930	8930	0
105	20240715	164800	3498202450	8930	8930	8930	8930	0
106	20240715	164700	3498202450	8930	8930	8930	8930	0
107	20240715	164600	3498202450	8930	8930	8930	8930	0
108	20240715	164500	3498202450	8930	8930	8930	8930	0
109	20240715	164400	3498202450	8930	8930	8930	8930	0
110	20240715	164300	3498202450	8930	8930	8930	8930	0
111	20240715	164200	3498202450	8930	8930	8930	8930	0
112	20240715	164100	3498202450	8930	8930	8930	8930	0
113	20240715	164000	3498202450	8930	8930	8930	8930	0
114	20240715	163900	3498202450	8930	8930	8930	8930	0
115	20240715	163800	3498202450	8930	8930	8930	8930	0
116	20240715	163700	3498202450	8930	8930	8930	8930	0
117	20240715	163600	3498202450	8930	8930	8930	8930	0
118	20240715	163500	3498202450	8930	8930	8930	8930	0
119	20240715	163400	3498202450	8930	8930	8930	8930	0
120	20240715	163300	3498202450	8930	8930	8930	8930	0
121	20240715	163200	3498202450	8930	8930	8930	8930	0
122	20240715	163100	3498202450	8930	8930	8930	8930	5496
123	20240715	163000	3498202450	8930	8930	8930	8930	0
124	20240715	162900	3498202450	8930	8930	8930	8930	0
125	20240715	162800	3498202450	8930	8930	8930	8930	0
126	20240715	162700	3498202450	8930	8930	8930	8930	0
127	20240715	162600	3498202450	8930	8930	8930	8930	0
128	20240715	162500	3498202450	8930	8930	8930	8930	0
129	20240715	162400	3498202450	8930	8930	8930	8930	0
130	20240715	162300	3498202450	8930	8930	8930	8930	0
131	20240715	162200	3498202450	8930	8930	8930	8930	0
132	20240715	162100	3498202450	8930	8930	8930	8930	0
133	20240715	162000	3498202450	8930	8930	8930	8930	0
134	20240715	161900	3498202450	8930	8930	8930	8930	0
135	20240715	161800	3498202450	8930	8930	8930	8930	0
136	20240715	161700	3498202450	8930	8930	8930	8930	0
137	20240715	161600	3498202450	8930	8930	8930	8930	0
138	20240715	161500	3498202450	8930	8930	8930	8930	0
139	20240715	161400	3498202450	8930	8930	8930	8930	0
140	20240715	161300	3498202450	8930	8930	8930	8930	0
141	20240715	161200	3498202450	8930	8930	8930	8930	0
142	20240715	161100	3498202450	8930	8930	8930	8930	0
143	20240715	161000	3498202450	8930	8930	8930	8930	0
144	20240715	160900	3498202450	8930	8930	8930	8930	0
145	20240715	160800	3498202450	8930	8930	8930	8930	0
146	20240715	160700	3498202450	8930	8930	8930	8930	0
147	20240715	160600	3498202450	8930	8930	8930	8930	0
148	20240715	160500	3498202450	8930	8930	8930	8930	0
149	20240715	160400	3498202450	8930	8930	8930	8930	0
150	20240715	160300	3498202450	8930	8930	8930	8930	0
151	20240715	160200	3498202450	8930	8930	8930	8930	0
152	20240715	160100	3498202450	8930	8930	8930	8930	5496
153	20240715	160000	3498202450	8930	8930	8930	8930	0
154	20240715	155900	3498202450	8930	8930	8930	8930	0
155	20240715	155800	3498202450	8930	8930	8930	8930	0
156	20240715	155700	3498202450	8930	8930	8930	8930	0
157	20240715	155600	3498202450	8930	8930	8930	8930	0
158	20240715	155500	3498202450	8930	8930	8930	8930	0
159	20240715	155400	3498202450	8930	8930	8930	8930	0
160	20240715	155300	3498202450	8930	8930	8930	8930	0
161	20240715	155200	3498202450	8930	8930	8930	8930	0
162	20240715	155100	3498202450	8930	8930	8930	8930	0
163	20240715	155000	3498202450	8930	8930	8930	8930	0
164	20240715	154900	3498202450	8930	8930	8930	8930	0
165	20240715	154800	3498202450	8930	8930	8930	8930	0
166	20240715	154700	3498202450	8930	8930	8930	8930	0
167	20240715	154600	3498202450	8930	8930	8930	8930	0
168	20240715	154500	3498202450	8930	8930	8930	8930	0
169	20240715	154400	3498202450	8930	8930	8930	8930	0
170	20240715	154300	3498202450	8930	8930	8930	8930	0
171	20240715	154200	3498202450	8930	8930	8930	8930	0
172	20240715	154100	3498202450	8930	8930	8930	8930	0
173	20240715	154000	3498202450	8930	8930	8930	8930	0
174	20240715	153900	3498202450	8930	8930	8930	8930	0
175	20240715	153800	3498202450	8930	8930	8930	8930	0
176	20240715	153700	3498202450	8930	8930	8930	8930	0
177	20240715	153600	3498202450	8930	8930	8930	8930	0
178	20240715	153500	3498202450	8930	8930	8930	8930	0
179	20240715	153400	3498202450	8930	8930	8930	8930	0
180	20240715	153300	3498202450	8930	8930	8930	8930	0
181	20240715	153200	3498202450	8930	8930	8930	8930	0
182	20240715	153100	3498202450	8930	8930	8930	8930	5496
183	20240715	153000	3498202450	8930	8930	8930	8930	5496
184	20240715	152900	3449123170	8920	8920	8920	8920	0
185	20240715	152800	3449123170	8920	8920	8920	8920	0
186	20240715	152700	3449123170	8920	8920	8920	8920	0
187	20240715	152600	3449123170	8920	8920	8920	8920	0
188	20240715	152500	3449123170	8920	8920	8920	8920	0
189	20240715	152400	3449123170	8920	8920	8920	8920	0
190	20240715	152300	3449123170	8920	8920	8920	8920	0
191	20240715	152200	3449123170	8920	8920	8920	8920	0
192	20240715	152100	3449123170	8920	8920	8920	8920	0
193	20240715	152000	3449123170	8920	8920	8920	8920	0
194	20240715	151900	3449123170	8920	8910	8920	8910	232
195	20240715	151800	3447053920	8920	8910	8920	8910	175
196	20240715	151700	3445492970	8920	8910	8920	8910	445
197	20240715	151600	3441523870	8920	8910	8920	8910	26
198	20240715	151500	3441292130	8910	8910	8910	8910	1
199	20240715	151400	3441283220	8910	8900	8910	8900	1094
200	20240715	151300	3431536880	8900	8910	8910	8900	284
201	20240715	151200	3429009080	8910	8910	8910	8910	694
202	20240715	151100	3422825540	8910	8910	8910	8910	76
203	20240715	151000	3422148380	8910	8910	8910	8910	1044
204	20240715	150900	3412846340	8910	8920	8920	8910	888
205	20240715	150800	3404931390	8910	8920	8920	8910	1614
206	20240715	150700	3390548650	8930	8940	8940	8930	295
207	20240715	150600	3387914100	8940	8930	8940	8930	2638
208	20240715	150500	3364354620	8930	8920	8930	8920	911
209	20240715	150400	3356228470	8920	8910	8920	8910	1362
210	20240715	150300	3344085860	8910	8890	8920	8890	3641
211	20240715	150200	3311678310	8890	8890	8890	8890	23
212	20240715	150100	3311473840	8880	8880	8880	8880	327
213	20240715	150000	3308570080	8880	8880	8880	8880	103
214	20240715	145900	3307655440	8890	8890	8890	8890	0
215	20240715	145800	3307655440	8890	8890	8890	8890	51
216	20240715	145700	3307202050	8880	8880	8880	8880	17
217	20240715	145600	3307051090	8890	8890	8890	8890	25
218	20240715	145500	3306828840	8850	8880	8880	8850	914
219	20240715	145400	3298734200	8860	8880	8880	8860	1116
220	20240715	145300	3288830950	8890	8900	8900	8890	942
221	20240715	145200	3280450780	8900	8900	8900	8900	0
222	20240715	145100	3280450780	8900	8910	8910	8900	734
223	20240715	145000	3273918030	8900	8900	8900	8900	30
224	20240715	144900	3273651030	8910	8910	8910	8910	1
225	20240715	144800	3273642120	8900	8910	8910	8900	11
226	20240715	144700	3273544120	8910	8900	8910	8900	2358
227	20240715	144600	3252539900	8890	8900	8900	8890	162
228	20240715	144500	3251098670	8900	8900	8900	8900	160
229	20240715	144400	3249674670	8890	8890	8890	8890	91
230	20240715	144300	3248865680	8890	8900	8900	8890	721
231	20240715	144200	3242448790	8900	8900	8900	8900	319
232	20240715	144100	3239609690	8900	8890	8900	8890	596
233	20240715	144000	3234308170	8880	8880	8880	8880	29
234	20240715	143900	3234050650	8880	8880	8880	8880	1
235	20240715	143800	3234041770	8870	8870	8870	8870	1
236	20240715	143700	3234032900	8870	8860	8870	8860	176
237	20240715	143600	3232471810	8860	8860	8860	8860	20
238	20240715	143500	3232294610	8860	8860	8860	8860	30
239	20240715	143400	3232028810	8870	8870	8870	8870	150
240	20240715	143300	3230698310	8860	8860	8860	8860	45
241	20240715	143200	3230299610	8850	8850	8850	8850	0
242	20240715	143100	3230299610	8850	8850	8850	8850	1
243	20240715	143000	3230290760	8850	8850	8850	8850	0
244	20240715	142900	3230290760	8850	8850	8850	8850	22
245	20240715	142800	3230096060	8850	8850	8850	8850	0
246	20240715	142700	3230096060	8850	8850	8850	8850	30
247	20240715	142600	3229830560	8850	8850	8850	8850	0
248	20240715	142500	3229830560	8850	8850	8850	8850	0
249	20240715	142400	3229830560	8850	8850	8850	8850	0
250	20240715	142300	3229830560	8850	8850	8850	8850	0
251	20240715	142200	3229830560	8850	8860	8860	8850	767
252	20240715	142100	3223042600	8850	8850	8850	8850	0
253	20240715	142000	3223042600	8850	8850	8850	8850	0
254	20240715	141900	3223042600	8850	8850	8850	8850	10
255	20240715	141800	3222954100	8850	8850	8850	8850	681
256	20240715	141700	3216927250	8850	8850	8850	8850	25
257	20240715	141600	3216706000	8840	8860	8860	8840	1935
258	20240715	141500	3199588650	8860	8860	8860	8860	70
259	20240715	141400	3198968450	8870	8870	8870	8870	105
260	20240715	141300	3198037100	8880	8880	8880	8880	1
261	20240715	141200	3198028220	8880	8880	8880	8880	0
262	20240715	141100	3198028220	8880	8880	8880	8880	1
263	20240715	141000	3198019340	8880	8880	8880	8880	731
264	20240715	140900	3191528060	8880	8860	8910	8860	677
265	20240715	140800	3185525650	8860	8880	8880	8860	1000
266	20240715	140700	3176662130	8880	8900	8900	8880	200
267	20240715	140600	3174885420	8910	8910	8910	8900	15
268	20240715	140500	3174751810	8910	8910	8910	8910	174
269	20240715	140400	3173201470	8920	8920	8920	8910	12
270	20240715	140300	3173094480	8920	8920	8920	8920	130
271	20240715	140200	3171934880	8920	8920	8920	8920	1108
272	20240715	140100	3162051520	8910	8910	8910	8910	120
273	20240715	140000	3160982320	8900	8900	8910	8900	561
274	20240715	135900	3155988810	8910	8910	8910	8910	1
275	20240715	135800	3155979900	8910	8900	8910	8900	1200
276	20240715	135700	3145288960	8900	8900	8900	8890	121
277	20240715	135600	3144212090	8900	8900	8900	8900	24
278	20240715	135500	3143998490	8890	8890	8890	8890	0
279	20240715	135400	3143998490	8890	8890	8890	8890	53
280	20240715	135300	3143527320	8890	8890	8890	8890	31
281	20240715	135200	3143251730	8890	8890	8890	8890	1000
282	20240715	135100	3134361730	8890	8890	8890	8890	0
283	20240715	135000	3134361730	8890	8890	8890	8890	1
284	20240715	134900	3134352840	8900	8900	8900	8900	2239
285	20240715	134800	3114425740	8900	8900	8900	8900	399
286	20240715	134700	3110874640	8910	8900	8910	8900	2861
287	20240715	134600	3085399140	8900	8900	8900	8900	6
288	20240715	134500	3085345740	8900	8890	8900	8890	1000
289	20240715	134400	3076455620	8870	8870	8870	8870	0
290	20240715	134300	3076455620	8870	8860	8870	8860	2725
291	20240715	134200	3052284880	8870	8870	8870	8870	1000
292	20240715	134100	3043414880	8850	8850	8850	8850	0
293	20240715	134000	3043414880	8850	8870	8870	8850	2523
294	20240715	133900	3021056810	8850	8860	8860	8850	2688
295	20240715	133800	2997244130	8890	8900	8900	8890	553
296	20240715	133700	2992327930	8900	8890	8900	8890	822
297	20240715	133600	2985012510	8900	8870	8900	8870	2545
298	20240715	133500	2962379160	8870	8870	8870	8850	1039
299	20240715	133400	2953178880	8870	8870	8870	8870	1504
300	20240715	133300	2939838400	8870	8870	8870	8870	600
301	20240715	133200	2934516400	8870	8870	8870	8870	2
302	20240715	133100	2934498660	8860	8860	8860	8860	0
303	20240715	133000	2934498660	8860	8860	8860	8860	358
304	20240715	132900	2931326780	8870	8860	8870	8850	700
305	20240715	132800	2925127120	8870	8860	8870	8860	300
306	20240715	132700	2922467070	8850	8840	8850	8840	314
307	20240715	132600	2919688370	8810	8810	8810	8810	0
308	20240715	132500	2919688370	8810	8810	8810	8810	0
309	20240715	132400	2919688370	8810	8820	8820	8810	812
310	20240715	132300	2912531970	8840	8830	8840	8830	261
311	20240715	132200	2910226410	8810	8810	8810	8810	1
312	20240715	132100	2910217600	8830	8830	8830	8830	50
313	20240715	132000	2909776100	8830	8830	8830	8830	182
314	20240715	131900	2908169040	8820	8820	8820	8820	0
315	20240715	131800	2908169040	8820	8820	8820	8820	18
316	20240715	131700	2908010280	8810	8820	8820	8810	3
317	20240715	131600	2907983830	8810	8810	8810	8810	0
318	20240715	131500	2907983830	8810	8830	8830	8810	3744
319	20240715	131400	2874980670	8830	8830	8830	8830	0
320	20240715	131300	2874980670	8830	8820	8830	8820	163
321	20240715	131200	2873542960	8830	8830	8830	8830	180
322	20240715	131100	2871953560	8840	8840	8840	8840	0
323	20240715	131000	2871953560	8840	8830	8840	8830	548
324	20240715	130900	2867112440	8830	8820	8830	8820	37
325	20240715	130800	2866786030	8820	8820	8820	8820	0
326	20240715	130700	2866786030	8820	8840	8840	8820	949
327	20240715	130600	2858407710	8840	8840	8840	8840	453
328	20240715	130500	2854403190	8850	8860	8860	8850	861
329	20240715	130400	2846782090	8860	8860	8860	8860	0
330	20240715	130300	2846782090	8860	8860	8860	8860	0
331	20240715	130200	2846782090	8860	8860	8860	8860	0
332	20240715	130100	2846782090	8860	8860	8860	8860	10
333	20240715	130000	2846693490	8860	8850	8860	8850	33
334	20240715	125900	2846401120	8860	8860	8860	8860	0
335	20240715	125800	2846401120	8860	8860	8860	8860	0
336	20240715	125700	2846401120	8860	8860	8860	8860	0
337	20240715	125600	2846401120	8860	8860	8860	8860	0
338	20240715	125500	2846401120	8860	8860	8860	8860	0
339	20240715	125400	2846401120	8860	8860	8860	8860	0
340	20240715	125300	2846401120	8860	8860	8860	8860	10
341	20240715	125200	2846312520	8850	8850	8850	8850	400
342	20240715	125100	2842772520	8850	8850	8850	8850	526
343	20240715	125000	2838117420	8850	8850	8850	8850	0
344	20240715	124900	2838117420	8850	8840	8850	8840	2
345	20240715	124800	2838099730	8850	8850	8850	8850	0
346	20240715	124700	2838099730	8850	8850	8850	8850	838
347	20240715	124600	2830683430	8850	8850	8860	8850	80
348	20240715	124500	2829975410	8850	8850	8850	8850	0
349	20240715	124400	2829975410	8850	8850	8850	8850	115
350	20240715	124300	2828957660	8860	8850	8860	8850	6
351	20240715	124200	2828904540	8860	8860	8860	8860	0
352	20240715	124100	2828904540	8860	8860	8860	8860	27
353	20240715	124000	2828665320	8850	8850	8850	8850	1
354	20240715	123900	2828656470	8860	8860	8860	8860	0
355	20240715	123800	2828656470	8860	8860	8860	8860	30
356	20240715	123700	2828390670	8860	8860	8860	8860	20
357	20240715	123600	2828213470	8870	8870	8870	8870	0
358	20240715	123500	2828213470	8870	8830	8870	8830	52
359	20240715	123400	2827752270	8870	8870	8870	8870	336
360	20240715	123300	2824771950	8880	8880	8880	8880	0
361	20240715	123200	2824771950	8880	8880	8880	8880	0
362	20240715	123100	2824771950	8880	8880	8880	8880	100
363	20240715	123000	2823883950	8870	8850	8870	8850	1013
364	20240715	122900	2814900060	8830	8830	8830	8830	95
365	20240715	122800	2814061210	8830	8830	8830	8830	5
366	20240715	122700	2814017060	8830	8830	8830	8830	200
367	20240715	122600	2812251060	8830	8830	8830	8830	0
368	20240715	122500	2812251060	8830	8800	8830	8790	204
369	20240715	122400	2810457100	8790	8800	8800	8790	2437
370	20240715	122300	2789013340	8850	8850	8850	8850	3
371	20240715	122200	2788986790	8800	8840	8840	8800	2487
372	20240715	122100	2767063510	8840	8840	8840	8840	1
373	20240715	122000	2767054670	8850	8850	8850	8850	178
374	20240715	121900	2765479370	8850	8850	8850	8850	0
375	20240715	121800	2765479370	8850	8850	8850	8850	1
376	20240715	121700	2765470520	8850	8850	8850	8850	0
377	20240715	121600	2765470520	8850	8850	8850	8850	0
378	20240715	121500	2765470520	8850	8850	8850	8850	162
379	20240715	121400	2764036820	8850	8870	8870	8850	5040
380	20240715	121300	2719418740	8870	8870	8870	8870	50
381	20240715	121200	2718975240	8880	8880	8880	8880	180
382	20240715	121100	2717376840	8880	8880	8880	8880	0
383	20240715	121000	2717376840	8880	8880	8880	8880	0
384	20240715	120900	2717376840	8880	8880	8880	8880	30
385	20240715	120800	2717110440	8870	8870	8870	8870	270
386	20240715	120700	2714715540	8870	8870	8870	8870	10
387	20240715	120600	2714626840	8860	8860	8860	8860	86
388	20240715	120500	2713864880	8870	8870	8870	8870	320
389	20240715	120400	2711026480	8880	8880	8880	8880	0
390	20240715	120300	2711026480	8880	8870	8880	8870	144
391	20240715	120200	2709749050	8870	8870	8870	8870	1
392	20240715	120100	2709740180	8870	8870	8870	8870	2
393	20240715	120000	2709722440	8870	8870	8870	8870	181
394	20240715	115900	2708116970	8870	8870	8870	8870	19
395	20240715	115800	2707948440	8870	8870	8870	8870	301
396	20240715	115700	2705278570	8870	8870	8870	8870	0
397	20240715	115600	2705278570	8870	8870	8870	8870	1
398	20240715	115500	2705269700	8890	8890	8890	8890	0
399	20240715	115400	2705269700	8890	8890	8890	8890	3277
400	20240715	115300	2676137170	8890	8890	8890	8890	1
401	20240715	115200	2676128280	8890	8890	8890	8890	78
402	20240715	115100	2675434860	8890	8900	8900	8890	61
403	20240715	115000	2674892060	8900	8900	8900	8900	142
404	20240715	114900	2673628260	8890	8890	8890	8890	0
405	20240715	114800	2673628260	8890	8890	8890	8890	30
406	20240715	114700	2673361560	8890	8920	8920	8890	361
407	20240715	114600	2670147440	8890	8910	8920	8890	431
408	20240715	114500	2666312450	8910	8910	8910	8910	191
409	20240715	114400	2664610640	8910	8900	8910	8900	1469
410	20240715	114300	2651522270	8900	8880	8900	8880	750
411	20240715	114200	2644852730	8880	8860	8880	8860	647
412	20240715	114100	2639113300	8860	8860	8860	8860	0
413	20240715	114000	2639113300	8860	8860	8860	8860	1
414	20240715	113900	2639104440	8850	8850	8850	8850	600
415	20240715	113800	2633794440	8850	8850	8850	8850	577
416	20240715	113700	2628687990	8850	8850	8850	8850	32
417	20240715	113600	2628404790	8850	8860	8860	8850	343
418	20240715	113500	2625368240	8850	8850	8850	8850	124
419	20240715	113400	2624270840	8850	8850	8850	8850	0
420	20240715	113300	2624270840	8850	8850	8850	8850	600
421	20240715	113200	2618960840	8850	8870	8870	8850	550
422	20240715	113100	2614092340	8870	8870	8870	8870	0
423	20240715	113000	2614092340	8870	8870	8870	8870	115
424	20240715	112900	2613072290	8880	8880	8880	8880	0
425	20240715	112800	2613072290	8880	8880	8880	8880	1
426	20240715	112700	2613063410	8850	8850	8850	8850	0
427	20240715	112600	2613063410	8850	8850	8850	8850	207
428	20240715	112500	2611231460	8850	8850	8850	8850	0
429	20240715	112400	2611231460	8850	8850	8850	8850	1
430	20240715	112300	2611222610	8810	8840	8840	8810	4555
431	20240715	112200	2571028820	8850	8880	8880	8850	4500
432	20240715	112100	2531190770	8880	8880	8880	8880	0
433	20240715	112000	2531190770	8880	8880	8880	8880	560
434	20240715	111900	2526217970	8880	8880	8880	8880	0
435	20240715	111800	2526217970	8880	8890	8890	8880	1004
436	20240715	111700	2517300350	8900	8930	8930	8900	2840
437	20240715	111600	2491984370	8940	8930	8940	8930	302
438	20240715	111500	2489287490	8930	8930	8940	8930	458
439	20240715	111400	2485196510	8930	8930	8930	8930	283
440	20240715	111300	2482669320	8920	8930	8930	8920	52
441	20240715	111200	2482205470	8920	8920	8930	8920	206
442	20240715	111100	2480366470	8920	8920	8920	8920	744
443	20240715	111000	2473729990	8920	8920	8930	8920	295
444	20240715	110900	2471098490	8920	8890	8920	8890	271
445	20240715	110800	2468689270	8880	8880	8880	8880	6
446	20240715	110700	2468635990	8880	8880	8880	8880	1
447	20240715	110600	2468627110	8880	8880	8880	8880	22
448	20240715	110500	2468431750	8880	8880	8880	8880	680
449	20240715	110400	2462393350	8880	8880	8880	8880	57
450	20240715	110300	2461887190	8880	8880	8880	8880	83
451	20240715	110200	2461150150	8930	8930	8930	8930	112
452	20240715	110100	2460149990	8890	8890	8890	8890	50
453	20240715	110000	2459705490	8890	8930	8930	8890	7466
454	20240715	105900	2393129490	8940	8950	8950	8940	4795
455	20240715	105800	2350225490	8960	8950	8960	8950	546
456	20240715	105700	2345338730	8950	8960	8960	8950	593
457	20240715	105600	2340031350	8950	8950	8970	8950	4467
458	20240715	105500	2300010330	8950	8950	8960	8950	1492
459	20240715	105400	2286653220	8950	8950	8960	8940	2638
460	20240715	105300	2263040170	8950	8940	8950	8930	9262
461	20240715	105200	2180210170	8930	8920	8940	8920	6517
462	20240715	105100	2122004470	8920	8920	8920	8920	1020
463	20240715	105000	2112906070	8910	8910	8910	8910	31
464	20240715	104900	2112629860	8920	8910	8920	8910	1001
465	20240715	104800	2103710650	8910	8900	8910	8900	101
466	20240715	104700	2102811290	8900	8890	8900	8890	301
467	20240715	104600	2100135390	8900	8900	8900	8900	8
468	20240715	104500	2100064190	8900	8900	8900	8900	87
469	20240715	104400	2099289890	8900	8900	8900	8900	45
470	20240715	104300	2098889390	8900	8900	8900	8890	809
471	20240715	104200	2091689300	8900	8900	8900	8900	29
472	20240715	104100	2091431200	8900	8900	8900	8900	1046
473	20240715	104000	2082121800	8900	8900	8900	8900	433
474	20240715	103900	2078268100	8910	8910	8910	8910	0
475	20240715	103800	2078268100	8910	8910	8910	8910	0
476	20240715	103700	2078268100	8910	8910	8910	8910	472
477	20240715	103600	2074062580	8910	8910	8920	8910	1267
478	20240715	103500	2062765530	8920	8910	8920	8910	2761
479	20240715	103400	2038164790	8910	8910	8910	8910	1510
480	20240715	103300	2024710690	8920	8920	8920	8920	3818
481	20240715	103200	1990654130	8910	8910	8910	8910	1
482	20240715	103100	1990645220	8910	8910	8910	8910	943
483	20240715	103000	1982243090	8910	8910	8910	8910	2729
484	20240715	102900	1957927700	8900	8900	8900	8900	1630
485	20240715	102800	1943420700	8890	8890	8890	8890	106
486	20240715	102700	1942478360	8890	8900	8900	8890	4185
487	20240715	102600	1905241260	8890	8890	8890	8890	1003
488	20240715	102500	1896324590	8890	8890	8890	8890	0
489	20240715	102400	1896324590	8890	8880	8890	8870	5443
490	20240715	102300	1847977400	8870	8880	8890	8870	2937
491	20240715	102200	1821916840	8880	8880	8880	8870	4347
492	20240715	102100	1783320570	8880	8860	8880	8860	1741
493	20240715	102000	1767867640	8870	8860	8870	8860	638
494	20240715	101900	1762209580	8860	8860	8860	8860	300
495	20240715	101800	1759551580	8870	8870	8870	8870	130
496	20240715	101700	1758398480	8850	8860	8870	8850	683
497	20240715	101600	1752344120	8860	8860	8860	8860	263
498	20240715	101500	1750013940	8850	8850	8850	8850	0
499	20240715	101400	1750013940	8850	8850	8860	8850	422
500	20240715	101300	1746277680	8860	8860	8860	8860	0
501	20240715	101200	1746277680	8860	8860	8860	8860	461
502	20240715	101100	1742193220	8860	8850	8860	8850	101
503	20240715	101000	1741299360	8850	8860	8860	8850	650
504	20240715	100900	1735546360	8860	8860	8860	8850	575
505	20240715	100800	1730451870	8860	8840	8860	8840	700
506	20240715	100700	1724254870	8850	8850	8850	8850	214
507	20240715	100600	1722360970	8850	8850	8860	8850	1114
508	20240715	100500	1712496630	8840	8840	8840	8840	136
509	20240715	100400	1711294390	8840	8850	8860	8840	906
510	20240715	100300	1703270740	8850	8840	8860	8840	409
511	20240715	100200	1699651640	8840	8840	8840	8840	770
512	20240715	100100	1692844840	8860	8860	8860	8860	1
513	20240715	100000	1692835980	8860	8830	8860	8830	505
514	20240715	095900	1688366040	8870	8870	8870	8870	0
515	20240715	095800	1688366040	8870	8870	8870	8870	58
516	20240715	095700	1687851580	8870	8870	8870	8830	1096
517	20240715	095600	1678154020	8870	8870	8870	8870	3550
518	20240715	095500	1646665520	8870	8870	8870	8850	3000
519	20240715	095400	1620068290	8860	8860	8870	8860	339
520	20240715	095300	1617064740	8860	8860	8860	8860	3
521	20240715	095200	1617038160	8850	8850	8850	8850	368
522	20240715	095100	1613781360	8860	8850	8860	8850	959
523	20240715	095000	1605288620	8850	8870	8870	8850	1179
524	20240715	094900	1594845630	8870	8880	8890	8860	1932
525	20240715	094800	1577683260	8880	8870	8880	8870	894
526	20240715	094700	1569744560	8880	8880	8880	8880	24
527	20240715	094600	1569531440	8880	8850	8880	8850	1165
528	20240715	094500	1559196790	8850	8870	8870	8850	175
529	20240715	094400	1557646330	8870	8870	8870	8870	101
530	20240715	094300	1556750460	8870	8870	8870	8870	68
531	20240715	094200	1556147300	8870	8870	8870	8870	10
532	20240715	094100	1556058600	8870	8840	8870	8840	1209
533	20240715	094000	1545337250	8830	8850	8850	8830	17
534	20240715	093900	1545187120	8860	8860	8860	8860	123
535	20240715	093800	1544097340	8860	8860	8860	8860	509
536	20240715	093700	1539587600	8860	8840	8860	8830	2404
537	20240715	093600	1518344440	8840	8840	8840	8840	100
538	20240715	093500	1517460440	8830	8820	8830	8820	1049
539	20240715	093400	1508200580	8810	8810	8810	8800	2973
540	20240715	093300	1482011450	8820	8840	8840	8820	2771
541	20240715	093200	1457553040	8850	8870	8880	8850	3235
542	20240715	093100	1428898590	8900	8900	8900	8880	2464
543	20240715	093000	1406988050	8890	8900	8900	8890	636
544	20240715	092900	1401333710	8900	8880	8900	8880	373
545	20240715	092800	1398015550	8870	8850	8870	8850	357
546	20240715	092700	1394848980	8850	8920	8930	8850	7611
547	20240715	092600	1327216310	8920	8890	8920	8890	2309
548	20240715	092500	1306643050	8880	8920	8920	8870	1493
549	20240715	092400	1293354500	8870	8830	8940	8830	34649
550	20240715	092300	985395600	8820	8830	8830	8820	2027
551	20240715	092200	967498790	8830	8850	8850	8820	1414
552	20240715	092100	955010130	8850	8860	8860	8840	1140
553	20240715	092000	944924680	8860	8840	8860	8810	5484
554	20240715	091900	896454530	8830	8760	8840	8760	3040
555	20240715	091800	869640400	8800	8820	8820	8790	1980
556	20240715	091700	852212830	8820	8830	8830	8820	1055
557	20240715	091600	842897680	8820	8790	8820	8790	2224
558	20240715	091500	823312080	8790	8760	8790	8750	1500
559	20240715	091400	810162660	8800	8800	8800	8740	4963
560	20240715	091300	766576150	8800	8850	8850	8800	14815
561	20240715	091200	635959620	8850	8840	8850	8840	1446
562	20240715	091100	623175130	8840	8860	8870	8830	3609
563	20240715	091000	591242810	8860	8850	8860	8830	7001
564	20240715	090900	529355220	8840	8860	8870	8840	2109
565	20240715	090800	510686400	8860	8740	8870	8730	11992
566	20240715	090700	404988470	8740	8780	8780	8740	1543
567	20240715	090600	391476210	8780	8790	8790	8780	1227
568	20240715	090500	380703020	8790	8800	8810	8790	3906
569	20240715	090400	346335220	8810	8780	8810	8780	3524
570	20240715	090300	315340270	8780	8790	8800	8780	7557
571	20240715	090200	248882580	8790	8810	8820	8780	5759
572	20240715	090100	198190110	8800	8690	8850	8690	15250
573	20240715	090000	64352930	8690	8720	8720	8690	7386