KissMeData/078350/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	194900	2772092800	18860	18860	18860	18860	2775
3	20240722	194800	2772092800	18860	18860	18860	18860	0
4	20240722	194700	2772092800	18860	18860	18860	18860	0
5	20240722	194600	2772092800	18860	18860	18860	18860	0
6	20240722	194500	2772092800	18860	18860	18860	18860	0
7	20240722	194400	2772092800	18860	18860	18860	18860	0
8	20240722	194300	2772092800	18860	18860	18860	18860	0
9	20240722	194200	2772092800	18860	18860	18860	18860	0
10	20240722	194100	2772092800	18860	18860	18860	18860	0
11	20240722	194000	2772092800	18860	18860	18860	18860	0
12	20240722	193900	2772092800	18860	18860	18860	18860	0
13	20240722	193800	2772092800	18860	18860	18860	18860	0
14	20240722	193700	2772092800	18860	18860	18860	18860	0
15	20240722	193600	2772092800	18860	18860	18860	18860	0
16	20240722	193500	2772092800	18860	18860	18860	18860	0
17	20240722	193400	2772092800	18860	18860	18860	18860	0
18	20240722	193300	2772092800	18860	18860	18860	18860	0
19	20240722	193200	2772092800	18860	18860	18860	18860	0
20	20240722	193100	2772092800	18860	18860	18860	18860	0
21	20240722	193000	2772092800	18860	18860	18860	18860	0
22	20240722	192900	2772092800	18860	18860	18860	18860	0
23	20240722	192800	2772092800	18860	18860	18860	18860	0
24	20240722	192700	2772092800	18860	18860	18860	18860	0
25	20240722	192600	2772092800	18860	18860	18860	18860	0
26	20240722	192500	2772092800	18860	18860	18860	18860	0
27	20240722	192400	2772092800	18860	18860	18860	18860	0
28	20240722	192300	2772092800	18860	18860	18860	18860	0
29	20240722	192200	2772092800	18860	18860	18860	18860	0
30	20240722	192100	2772092800	18860	18860	18860	18860	0
31	20240722	192000	2772092800	18860	18860	18860	18860	0
32	20240722	191900	2772092800	18860	18860	18860	18860	2775
33	20240722	191800	2772092800	18860	18860	18860	18860	0
34	20240722	191700	2772092800	18860	18860	18860	18860	0
35	20240722	191600	2772092800	18860	18860	18860	18860	0
36	20240722	191500	2772092800	18860	18860	18860	18860	0
37	20240722	191400	2772092800	18860	18860	18860	18860	0
38	20240722	191300	2772092800	18860	18860	18860	18860	0
39	20240722	191200	2772092800	18860	18860	18860	18860	0
40	20240722	191100	2772092800	18860	18860	18860	18860	0
41	20240722	191000	2772092800	18860	18860	18860	18860	0
42	20240722	190900	2772092800	18860	18860	18860	18860	0
43	20240722	190800	2772092800	18860	18860	18860	18860	0
44	20240722	190700	2772092800	18860	18860	18860	18860	0
45	20240722	190600	2772092800	18860	18860	18860	18860	0
46	20240722	190500	2772092800	18860	18860	18860	18860	0
47	20240722	190400	2772092800	18860	18860	18860	18860	0
48	20240722	190300	2772092800	18860	18860	18860	18860	0
49	20240722	190200	2772092800	18860	18860	18860	18860	0
50	20240722	190100	2772092800	18860	18860	18860	18860	0
51	20240722	190000	2772092800	18860	18860	18860	18860	0
52	20240722	185900	2772092800	18860	18860	18860	18860	0
53	20240722	185800	2772092800	18860	18860	18860	18860	0
54	20240722	185700	2772092800	18860	18860	18860	18860	0
55	20240722	185600	2772092800	18860	18860	18860	18860	0
56	20240722	185500	2772092800	18860	18860	18860	18860	0
57	20240722	185400	2772092800	18860	18860	18860	18860	0
58	20240722	185300	2772092800	18860	18860	18860	18860	0
59	20240722	185200	2772092800	18860	18860	18860	18860	0
60	20240722	185100	2772092800	18860	18860	18860	18860	0
61	20240722	185000	2772092800	18860	18860	18860	18860	0
62	20240722	184900	2772092800	18860	18860	18860	18860	2775
63	20240722	184800	2772092800	18860	18860	18860	18860	0
64	20240722	184700	2772092800	18860	18860	18860	18860	0
65	20240722	184600	2772092800	18860	18860	18860	18860	0
66	20240722	184500	2772092800	18860	18860	18860	18860	0
67	20240722	184400	2772092800	18860	18860	18860	18860	0
68	20240722	184300	2772092800	18860	18860	18860	18860	0
69	20240722	184200	2772092800	18860	18860	18860	18860	0
70	20240722	184100	2772092800	18860	18860	18860	18860	0
71	20240722	184000	2772092800	18860	18860	18860	18860	0
72	20240722	183900	2772092800	18860	18860	18860	18860	0
73	20240722	183800	2772092800	18860	18860	18860	18860	0
74	20240722	183700	2772092800	18860	18860	18860	18860	0
75	20240722	183600	2772092800	18860	18860	18860	18860	0
76	20240722	183500	2772092800	18860	18860	18860	18860	0
77	20240722	183400	2772092800	18860	18860	18860	18860	0
78	20240722	183300	2772092800	18860	18860	18860	18860	0
79	20240722	183200	2772092800	18860	18860	18860	18860	0
80	20240722	183100	2772092800	18860	18860	18860	18860	0
81	20240722	183000	2772092800	18860	18860	18860	18860	0
82	20240722	182900	2772092800	18860	18860	18860	18860	0
83	20240722	182800	2772092800	18860	18860	18860	18860	0
84	20240722	182700	2772092800	18860	18860	18860	18860	0
85	20240722	182600	2772092800	18860	18860	18860	18860	0
86	20240722	182500	2772092800	18860	18860	18860	18860	0
87	20240722	182400	2772092800	18860	18860	18860	18860	0
88	20240722	182300	2772092800	18860	18860	18860	18860	0
89	20240722	182200	2772092800	18860	18860	18860	18860	0
90	20240722	182100	2772092800	18860	18860	18860	18860	0
91	20240722	182000	2772092800	18860	18860	18860	18860	0
92	20240722	181900	2772092800	18860	18860	18860	18860	2775
93	20240722	181800	2772092800	18860	18860	18860	18860	0
94	20240722	181700	2772092800	18860	18860	18860	18860	0
95	20240722	181600	2772092800	18860	18860	18860	18860	0
96	20240722	181500	2772092800	18860	18860	18860	18860	0
97	20240722	181400	2772092800	18860	18860	18860	18860	0
98	20240722	181300	2772092800	18860	18860	18860	18860	0
99	20240722	181200	2772092800	18860	18860	18860	18860	0
100	20240722	181100	2772092800	18860	18860	18860	18860	0
101	20240722	181000	2772092800	18860	18860	18860	18860	0
102	20240722	180900	2772092800	18860	18860	18860	18860	0
103	20240722	180800	2772092800	18860	18860	18860	18860	0
104	20240722	180700	2772092800	18860	18860	18860	18860	0
105	20240722	180600	2772092800	18860	18860	18860	18860	0
106	20240722	180500	2772092800	18860	18860	18860	18860	0
107	20240722	180400	2772092800	18860	18860	18860	18860	0
108	20240722	180300	2772092800	18860	18860	18860	18860	0
109	20240722	180200	2772092800	18860	18860	18860	18860	0
110	20240722	180100	2772092800	18860	18860	18860	18860	0
111	20240722	180000	2772092800	18860	18860	18860	18860	0
112	20240722	175900	2772092800	18860	18860	18860	18860	0
113	20240722	175800	2772092800	18860	18860	18860	18860	0
114	20240722	175700	2772092800	18860	18860	18860	18860	0
115	20240722	175600	2772092800	18860	18860	18860	18860	0
116	20240722	175500	2772092800	18860	18860	18860	18860	0
117	20240722	175400	2772092800	18860	18860	18860	18860	0
118	20240722	175300	2772092800	18860	18860	18860	18860	0
119	20240722	175200	2772092800	18860	18860	18860	18860	0
120	20240722	175100	2772092800	18860	18860	18860	18860	0
121	20240722	175000	2772092800	18860	18860	18860	18860	0
122	20240722	174900	2772092800	18860	18860	18860	18860	2775
123	20240722	174800	2772092800	18860	18860	18860	18860	0
124	20240722	174700	2772092800	18860	18860	18860	18860	0
125	20240722	174600	2772092800	18860	18860	18860	18860	0
126	20240722	174500	2772092800	18860	18860	18860	18860	0
127	20240722	174400	2772092800	18860	18860	18860	18860	0
128	20240722	174300	2772092800	18860	18860	18860	18860	0
129	20240722	174200	2772092800	18860	18860	18860	18860	0
130	20240722	174100	2772092800	18860	18860	18860	18860	0
131	20240722	174000	2772092800	18860	18860	18860	18860	0
132	20240722	173900	2772092800	18860	18860	18860	18860	0
133	20240722	173800	2772092800	18860	18860	18860	18860	0
134	20240722	173700	2772092800	18860	18860	18860	18860	0
135	20240722	173600	2772092800	18860	18860	18860	18860	0
136	20240722	173500	2772092800	18860	18860	18860	18860	0
137	20240722	173400	2772092800	18860	18860	18860	18860	0
138	20240722	173300	2772092800	18860	18860	18860	18860	0
139	20240722	173200	2772092800	18860	18860	18860	18860	0
140	20240722	173100	2772092800	18860	18860	18860	18860	0
141	20240722	173000	2772092800	18860	18860	18860	18860	0
142	20240722	172900	2772092800	18860	18860	18860	18860	0
143	20240722	172800	2772092800	18860	18860	18860	18860	0
144	20240722	172700	2772092800	18860	18860	18860	18860	0
145	20240722	172600	2772092800	18860	18860	18860	18860	0
146	20240722	172500	2772092800	18860	18860	18860	18860	0
147	20240722	172400	2772092800	18860	18860	18860	18860	0
148	20240722	172300	2772092800	18860	18860	18860	18860	0
149	20240722	172200	2772092800	18860	18860	18860	18860	0
150	20240722	172100	2772092800	18860	18860	18860	18860	0
151	20240722	172000	2772092800	18860	18860	18860	18860	0
152	20240722	171900	2772092800	18860	18860	18860	18860	2775
153	20240722	171800	2772092800	18860	18860	18860	18860	0
154	20240722	171700	2772092800	18860	18860	18860	18860	0
155	20240722	171600	2772092800	18860	18860	18860	18860	0
156	20240722	171500	2772092800	18860	18860	18860	18860	0
157	20240722	171400	2772092800	18860	18860	18860	18860	0
158	20240722	171300	2772092800	18860	18860	18860	18860	0
159	20240722	171200	2772092800	18860	18860	18860	18860	0
160	20240722	171100	2772092800	18860	18860	18860	18860	0
161	20240722	171000	2772092800	18860	18860	18860	18860	0
162	20240722	170900	2772092800	18860	18860	18860	18860	0
163	20240722	170800	2772092800	18860	18860	18860	18860	0
164	20240722	170700	2772092800	18860	18860	18860	18860	0
165	20240722	170600	2772092800	18860	18860	18860	18860	0
166	20240722	170500	2772092800	18860	18860	18860	18860	0
167	20240722	170400	2772092800	18860	18860	18860	18860	0
168	20240722	170300	2772092800	18860	18860	18860	18860	0
169	20240722	170200	2772092800	18860	18860	18860	18860	0
170	20240722	170100	2772092800	18860	18860	18860	18860	0
171	20240722	170000	2772092800	18860	18860	18860	18860	0
172	20240722	165900	2772092800	18860	18860	18860	18860	0
173	20240722	165800	2772092800	18860	18860	18860	18860	0
174	20240722	165700	2772092800	18860	18860	18860	18860	0
175	20240722	165600	2772092800	18860	18860	18860	18860	0
176	20240722	165500	2772092800	18860	18860	18860	18860	0
177	20240722	165400	2772092800	18860	18860	18860	18860	0
178	20240722	165300	2772092800	18860	18860	18860	18860	0
179	20240722	165200	2772092800	18860	18860	18860	18860	0
180	20240722	165100	2772092800	18860	18860	18860	18860	0
181	20240722	165000	2772092800	18860	18860	18860	18860	0
182	20240722	164900	2772092800	18860	18860	18860	18860	2775
183	20240722	164800	2772092800	18860	18860	18860	18860	0
184	20240722	164700	2772092800	18860	18860	18860	18860	0
185	20240722	164600	2772092800	18860	18860	18860	18860	0
186	20240722	164500	2772092800	18860	18860	18860	18860	0
187	20240722	164400	2772092800	18860	18860	18860	18860	0
188	20240722	164300	2772092800	18860	18860	18860	18860	0
189	20240722	164200	2772092800	18860	18860	18860	18860	0
190	20240722	164100	2772092800	18860	18860	18860	18860	0
191	20240722	164000	2772092800	18860	18860	18860	18860	0
192	20240722	163900	2772092800	18860	18860	18860	18860	0
193	20240722	163800	2772092800	18860	18860	18860	18860	0
194	20240722	163700	2772092800	18860	18860	18860	18860	0
195	20240722	163600	2772092800	18860	18860	18860	18860	0
196	20240722	163500	2772092800	18860	18860	18860	18860	0
197	20240722	163400	2772092800	18860	18860	18860	18860	0
198	20240722	163300	2772092800	18860	18860	18860	18860	0
199	20240722	163200	2772092800	18860	18860	18860	18860	0
200	20240722	163100	2772092800	18860	18860	18860	18860	0
201	20240722	163000	2772092800	18860	18860	18860	18860	0
202	20240722	162900	2772092800	18860	18860	18860	18860	0
203	20240722	162800	2772092800	18860	18860	18860	18860	0
204	20240722	162700	2772092800	18860	18860	18860	18860	0
205	20240722	162600	2772092800	18860	18860	18860	18860	0
206	20240722	162500	2772092800	18860	18860	18860	18860	0
207	20240722	162400	2772092800	18860	18860	18860	18860	0
208	20240722	162300	2772092800	18860	18860	18860	18860	0
209	20240722	162200	2772092800	18860	18860	18860	18860	0
210	20240722	162100	2772092800	18860	18860	18860	18860	0
211	20240722	162000	2772092800	18860	18860	18860	18860	0
212	20240722	161900	2772092800	18860	18860	18860	18860	2775
213	20240722	161800	2772092800	18860	18860	18860	18860	0
214	20240722	161700	2772092800	18860	18860	18860	18860	0
215	20240722	161600	2772092800	18860	18860	18860	18860	0
216	20240722	161500	2772092800	18860	18860	18860	18860	0
217	20240722	161400	2772092800	18860	18860	18860	18860	0
218	20240722	161300	2772092800	18860	18860	18860	18860	0
219	20240722	161200	2772092800	18860	18860	18860	18860	0
220	20240722	161100	2772092800	18860	18860	18860	18860	0
221	20240722	161000	2772092800	18860	18860	18860	18860	0
222	20240722	160900	2772092800	18860	18860	18860	18860	0
223	20240722	160800	2772092800	18860	18860	18860	18860	0
224	20240722	160700	2772092800	18860	18860	18860	18860	0
225	20240722	160600	2772092800	18860	18860	18860	18860	0
226	20240722	160500	2772092800	18860	18860	18860	18860	0
227	20240722	160400	2772092800	18860	18860	18860	18860	0
228	20240722	160300	2772092800	18860	18860	18860	18860	0
229	20240722	160200	2772092800	18860	18860	18860	18860	0
230	20240722	160100	2772092800	18860	18860	18860	18860	0
231	20240722	160000	2772092800	18860	18860	18860	18860	0
232	20240722	155900	2772092800	18860	18860	18860	18860	0
233	20240722	155800	2772092800	18860	18860	18860	18860	0
234	20240722	155700	2772092800	18860	18860	18860	18860	0
235	20240722	155600	2772092800	18860	18860	18860	18860	0
236	20240722	155500	2772092800	18860	18860	18860	18860	0
237	20240722	155400	2772092800	18860	18860	18860	18860	0
238	20240722	155300	2772092800	18860	18860	18860	18860	0
239	20240722	155200	2772092800	18860	18860	18860	18860	0
240	20240722	155100	2772092800	18860	18860	18860	18860	0
241	20240722	155000	2772092800	18860	18860	18860	18860	0
242	20240722	154900	2772092800	18860	18860	18860	18860	2775
243	20240722	154800	2772092800	18860	18860	18860	18860	0
244	20240722	154700	2772092800	18860	18860	18860	18860	0
245	20240722	154600	2772092800	18860	18860	18860	18860	0
246	20240722	154500	2772092800	18860	18860	18860	18860	0
247	20240722	154400	2772092800	18860	18860	18860	18860	0
248	20240722	154300	2772092800	18860	18860	18860	18860	0
249	20240722	154200	2772092800	18860	18860	18860	18860	0
250	20240722	154100	2772092800	18860	18860	18860	18860	0
251	20240722	154000	2772092800	18860	18860	18860	18860	0
252	20240722	153900	2772092800	18860	18860	18860	18860	0
253	20240722	153800	2772092800	18860	18860	18860	18860	0
254	20240722	153700	2772092800	18860	18860	18860	18860	0
255	20240722	153600	2772092800	18860	18860	18860	18860	0
256	20240722	153500	2772092800	18860	18860	18860	18860	0
257	20240722	153400	2772092800	18860	18860	18860	18860	0
258	20240722	153300	2772092800	18860	18860	18860	18860	0
259	20240722	153200	2772092800	18860	18860	18860	18860	0
260	20240722	153100	2772092800	18860	18860	18860	18860	0
261	20240722	153000	2772092800	18860	18860	18860	18860	2775
262	20240722	152900	2719756300	18950	18950	18950	18950	0
263	20240722	152800	2719756300	18950	18950	18950	18950	0
264	20240722	152700	2719756300	18950	18950	18950	18950	0
265	20240722	152600	2719756300	18950	18950	18950	18950	0
266	20240722	152500	2719756300	18950	18950	18950	18950	0
267	20240722	152400	2719756300	18950	18950	18950	18950	0
268	20240722	152300	2719756300	18950	18950	18950	18950	0
269	20240722	152200	2719756300	18950	18950	18950	18950	0
270	20240722	152100	2719756300	18950	18950	18950	18950	0
271	20240722	152000	2719756300	18950	18950	18950	18950	0
272	20240722	151900	2719756300	18950	18920	18950	18920	138
273	20240722	151800	2717143420	18970	18940	18970	18940	35
274	20240722	151700	2716479710	18920	18920	18920	18920	639
275	20240722	151600	2704389830	18950	18930	18950	18930	352
276	20240722	151500	2697721790	18910	18900	18940	18900	761
277	20240722	151400	2683337990	18900	18930	18950	18900	147
278	20240722	151300	2680554190	18930	18930	18930	18930	20
279	20240722	151200	2680175590	18960	18930	18960	18930	11
280	20240722	151100	2679967330	18930	18950	18960	18930	60
281	20240722	151000	2678830130	18950	18890	18950	18890	582
282	20240722	150900	2667803220	18890	18940	18950	18890	192
283	20240722	150800	2664168650	18890	18890	18890	18890	9
284	20240722	150700	2663998640	18930	18920	18930	18920	22
285	20240722	150600	2663582290	18920	18920	18920	18870	143
286	20240722	150500	2660877680	18880	18930	18930	18860	2058
287	20240722	150400	2621996000	18910	18930	18950	18910	107
288	20240722	150300	2619972350	18920	18950	18950	18920	262
289	20240722	150200	2615013680	18950	18950	18950	18950	19
290	20240722	150100	2614653630	18930	18950	18950	18930	26
291	20240722	150000	2614161130	18920	18950	18950	18920	23
292	20240722	145900	2613725640	18950	18950	18950	18950	11
293	20240722	145800	2613517190	18940	18950	18950	18920	245
294	20240722	145700	2608879180	18940	18960	18960	18910	250
295	20240722	145600	2604149870	18910	18950	18950	18910	561
296	20240722	145500	2593519320	18950	18910	18950	18910	33
297	20240722	145400	2592894410	18910	18910	18920	18910	40
298	20240722	145300	2592137990	18920	18920	18920	18910	33
299	20240722	145200	2591513740	18920	18910	18920	18910	25
300	20240722	145100	2591040980	18920	18920	18920	18920	190
301	20240722	145000	2587446180	18920	18920	18920	18920	225
302	20240722	144900	2583189180	18920	18920	18920	18920	0
303	20240722	144800	2583189180	18920	18920	18920	18920	10
304	20240722	144700	2582999980	18910	18960	18960	18910	15
305	20240722	144600	2582716180	18960	18920	18960	18920	19
306	20240722	144500	2582356580	18970	18910	18970	18910	11
307	20240722	144400	2582148510	18930	18940	18950	18930	517
308	20240722	144300	2572357140	18940	18960	18970	18940	159
309	20240722	144200	2569341510	18940	18940	18940	18940	15
310	20240722	144100	2569057410	18960	18960	18960	18960	3
311	20240722	144000	2569000530	18930	18930	18930	18930	11
312	20240722	143900	2568792300	18960	18920	18970	18920	431
313	20240722	143800	2560628260	18920	18920	18930	18920	23
314	20240722	143700	2560193060	18920	18920	18920	18920	2
315	20240722	143600	2560155220	18910	18910	18910	18910	0
316	20240722	143500	2560155220	18910	18930	18940	18910	46
317	20240722	143400	2559284620	18900	18910	18930	18900	49
318	20240722	143300	2558357990	18930	18890	18930	18890	38
319	20240722	143200	2557638900	18890	18890	18890	18890	9
320	20240722	143100	2557468890	18890	18890	18890	18890	2
321	20240722	143000	2557431110	18880	18880	18930	18880	124
322	20240722	142900	2555086840	18880	18930	18930	18880	694
323	20240722	142800	2541980820	18930	18880	18930	18880	193
324	20240722	142700	2538332880	18880	18870	18880	18870	615
325	20240722	142600	2526727740	18880	18840	18880	18840	1387
326	20240722	142500	2500578440	18790	18790	18790	18790	0
327	20240722	142400	2500578440	18790	18840	18840	18790	745
328	20240722	142300	2486543140	18840	18830	18840	18830	127
329	20240722	142200	2484151230	18830	18780	18830	18780	59
330	20240722	142100	2483041140	18780	18780	18780	18780	245
331	20240722	142000	2478440040	18820	18820	18820	18820	0
332	20240722	141900	2478440040	18820	18770	18820	18770	70
333	20240722	141800	2477123090	18820	18770	18820	18760	101
334	20240722	141700	2475227930	18760	18830	18830	18760	130
335	20240722	141600	2472781770	18820	18770	18830	18770	211
336	20240722	141500	2468809590	18820	18820	18820	18820	2
337	20240722	141400	2468771950	18760	18760	18760	18760	111
338	20240722	141300	2466689590	18760	18820	18820	18760	450
339	20240722	141200	2458237760	18820	18830	18830	18820	231
340	20240722	141100	2453888190	18820	18820	18820	18820	11
341	20240722	141000	2453681170	18830	18820	18830	18820	36
342	20240722	140900	2453003590	18820	18820	18820	18820	10
343	20240722	140800	2452815390	18820	18820	18820	18820	111
344	20240722	140700	2450726370	18810	18810	18810	18810	0
345	20240722	140600	2450726370	18810	18850	18860	18810	15
346	20240722	140500	2450444010	18800	18810	18810	18800	611
347	20240722	140400	2438956360	18830	18830	18830	18830	0
348	20240722	140300	2438956360	18830	18810	18830	18810	135
349	20240722	140200	2436414490	18820	18840	18840	18820	265
350	20240722	140100	2431427170	18820	18830	18840	18820	237
351	20240722	140000	2426963280	18850	18840	18850	18840	80
352	20240722	135900	2425456070	18850	18850	18850	18850	0
353	20240722	135800	2425456070	18850	18850	18850	18850	234
354	20240722	135700	2421045170	18850	18850	18850	18850	0
355	20240722	135600	2421045170	18850	18850	18850	18850	9
356	20240722	135500	2420875520	18840	18840	18840	18840	12
357	20240722	135400	2420649440	18900	18900	18900	18900	1
358	20240722	135300	2420630540	18860	18860	18860	18860	14
359	20240722	135200	2420366500	18890	18860	18890	18860	24
360	20240722	135100	2419913800	18890	18890	18890	18890	1
361	20240722	135000	2419894910	18900	18860	18900	18840	514
362	20240722	134900	2410204620	18870	18870	18870	18870	24
363	20240722	134800	2409751740	18870	18870	18870	18870	7
364	20240722	134700	2409619650	18880	18890	18890	18880	172
365	20240722	134600	2406371740	18890	18960	18960	18880	114
366	20240722	134500	2404211360	18880	18880	18880	18880	12
367	20240722	134400	2403984800	19000	18880	19000	18880	2
368	20240722	134300	2403946920	18880	18920	19070	18880	238
369	20240722	134200	2399423680	18860	18910	18910	18860	44
370	20240722	134100	2398593140	18910	18910	18910	18910	11
371	20240722	134000	2398385130	18910	18890	18910	18890	12
372	20240722	133900	2398158430	18890	18890	18890	18890	11
373	20240722	133800	2397950640	18990	18900	18990	18900	70
374	20240722	133700	2396625730	18900	18900	18900	18900	9
375	20240722	133600	2396455630	18950	18950	18950	18950	26
376	20240722	133500	2395962930	18900	18950	18950	18900	96
377	20240722	133400	2394145880	18950	18970	18970	18950	736
378	20240722	133300	2380191050	18970	18990	18990	18970	73
379	20240722	133200	2378805780	19000	18980	19000	18960	210
380	20240722	133100	2374818070	18970	18890	18970	18890	1409
381	20240722	133000	2348135160	18870	18870	18870	18870	281
382	20240722	132900	2342832690	18850	18810	18850	18810	349
383	20240722	132800	2336255940	18820	18820	18820	18820	24
384	20240722	132700	2335804260	18810	18810	18810	18810	10
385	20240722	132600	2335616160	18820	18820	18820	18820	13
386	20240722	132500	2335371500	18800	18800	18800	18800	0
387	20240722	132400	2335371500	18800	18800	18800	18800	9
388	20240722	132300	2335202300	18800	18800	18800	18800	0
389	20240722	132200	2335202300	18800	18810	18810	18800	232
390	20240722	132100	2330840500	18810	18810	18810	18810	854
391	20240722	132000	2314776760	18810	18810	18810	18810	0
392	20240722	131900	2314776760	18810	18810	18810	18810	11
393	20240722	131800	2314569850	18810	18810	18810	18810	0
394	20240722	131700	2314569850	18810	18810	18810	18810	9
395	20240722	131600	2314400560	18810	18810	18810	18810	12
396	20240722	131500	2314174840	18820	18810	18820	18810	288
397	20240722	131400	2308757350	18810	18810	18810	18810	3
398	20240722	131300	2308700920	18800	18800	18800	18800	11
399	20240722	131200	2308494120	18800	18820	18820	18800	316
400	20240722	131100	2302550650	18820	18820	18820	18820	1
401	20240722	131000	2302531830	18820	18820	18820	18820	0
402	20240722	130900	2302531830	18820	18810	18840	18810	192
403	20240722	130800	2298915690	18810	18810	18810	18810	9
404	20240722	130700	2298746400	18820	18820	18820	18820	0
405	20240722	130600	2298746400	18820	18820	18820	18820	11
406	20240722	130500	2298539380	18820	18820	18820	18820	93
407	20240722	130400	2296789120	18810	18820	18840	18810	47
408	20240722	130300	2295904680	18870	18830	18880	18810	33
409	20240722	130200	2295283420	18840	18840	18840	18840	1
410	20240722	130100	2295264580	18810	18810	18810	18810	9
411	20240722	130000	2295095290	18900	18760	18900	18760	211
412	20240722	125900	2291114010	18860	18820	18860	18820	358
413	20240722	125800	2284370070	18740	18750	18750	18740	119
414	20240722	125700	2282138910	18750	18750	18750	18750	0
415	20240722	125600	2282138910	18750	18750	18750	18750	10
416	20240722	125500	2281951410	18840	18760	18840	18760	92
417	20240722	125400	2280225410	18760	18770	18780	18760	1545
418	20240722	125300	2251233120	18760	18800	18850	18760	268
419	20240722	125200	2246197790	18750	18790	18790	18750	148
420	20240722	125100	2243416910	18750	18760	18760	18750	980
421	20240722	125000	2225040580	18790	18760	18790	18750	15
422	20240722	124900	2224759270	18760	18770	18780	18760	286
423	20240722	124800	2219391690	18780	18780	18780	18780	3
424	20240722	124700	2219335350	18780	18780	18780	18780	11
425	20240722	124600	2219128770	18770	18770	18770	18770	0
426	20240722	124500	2219128770	18770	18770	18770	18770	10
427	20240722	124400	2218941070	18770	18770	18770	18770	4
428	20240722	124300	2218865990	18770	18780	18790	18770	176
429	20240722	124200	2215559870	18770	18770	18770	18770	9
430	20240722	124100	2215390940	18770	18770	18770	18770	35
431	20240722	124000	2214733990	18770	18790	18790	18770	31
432	20240722	123900	2214151720	18790	18810	18810	18790	173
433	20240722	123800	2210897980	18810	18850	18850	18810	11
434	20240722	123700	2210691030	18810	18810	18810	18810	11
435	20240722	123600	2210484120	18810	18810	18810	18810	0
436	20240722	123500	2210484120	18810	18800	18810	18800	155
437	20240722	123400	2207568670	18810	18810	18810	18810	1
438	20240722	123300	2207549860	18810	18820	18820	18810	101
439	20240722	123200	2205649050	18820	18820	18820	18820	17
440	20240722	123100	2205329110	18820	18820	18820	18820	1
441	20240722	123000	2205310290	18820	18790	18820	18790	14
442	20240722	122900	2205047170	18800	18820	18820	18800	809
443	20240722	122800	2189832740	18870	18870	18870	18870	100
444	20240722	122700	2187945740	18810	18820	18820	18810	121
445	20240722	122600	2185668630	18900	18900	18900	18900	102
446	20240722	122500	2183740830	18890	18840	18890	18800	312
447	20240722	122400	2177866140	18850	18870	18870	18830	37
448	20240722	122300	2177168370	18870	18870	18870	18870	0
449	20240722	122200	2177168370	18870	18820	18870	18820	376
450	20240722	122100	2170085340	18820	18800	18820	18800	232
451	20240722	122000	2165719340	18820	18820	18820	18820	53
452	20240722	121900	2164721880	18820	18820	18820	18820	10
453	20240722	121800	2164533680	18800	18800	18800	18800	0
454	20240722	121700	2164533680	18800	18800	18800	18800	10
455	20240722	121600	2164345680	18800	18820	18820	18800	544
456	20240722	121500	2154114750	18820	18820	18820	18820	0
457	20240722	121400	2154114750	18820	18820	18820	18820	11
458	20240722	121300	2153907730	18870	18870	18870	18870	58
459	20240722	121200	2152813270	18870	18900	18900	18870	15
460	20240722	121100	2152530090	18900	18900	18900	18870	538
461	20240722	121000	2142363660	18900	18890	18900	18890	403
462	20240722	120900	2134747560	18870	18860	18870	18860	49
463	20240722	120800	2133823020	18810	18810	18810	18810	19
464	20240722	120700	2133465630	18820	18820	18820	18820	1
465	20240722	120600	2133446810	18820	18780	18820	18780	25
466	20240722	120500	2132976710	18790	18780	18790	18780	274
467	20240722	120400	2127828640	18750	18780	18780	18750	14
468	20240722	120300	2127566020	18780	18780	18780	18780	5
469	20240722	120200	2127472120	18780	18780	18780	18780	95
470	20240722	120100	2125688020	18790	18800	18800	18790	240
471	20240722	120000	2121176050	18800	18800	18800	18800	341
472	20240722	115900	2114765250	18810	18810	18820	18810	238
473	20240722	115800	2110288450	18850	18850	18850	18850	66
474	20240722	115700	2109044350	18870	18870	18870	18870	0
475	20240722	115600	2109044350	18870	18890	18890	18870	15
476	20240722	115500	2108761180	18870	18820	18890	18820	20
477	20240722	115400	2108384260	18890	18820	18890	18820	194
478	20240722	115300	2104732340	18820	18900	18900	18820	33
479	20240722	115200	2104110960	18820	18820	18820	18810	159
480	20240722	115100	2101119860	18820	18820	18820	18820	10
481	20240722	115000	2100931660	18830	18850	18850	18830	6
482	20240722	114900	2100818620	18820	18820	18820	18820	64
483	20240722	114800	2099614140	18820	18820	18820	18820	12
484	20240722	114700	2099388300	18900	18890	18900	18890	26
485	20240722	114600	2098897120	18820	18820	18900	18820	1719
486	20240722	114500	2066412100	18820	18800	18820	18800	79
487	20240722	114400	2064926280	18810	18810	18810	18810	58
488	20240722	114300	2063835300	18810	18820	18820	18810	29
489	20240722	114200	2063289620	18890	18820	18890	18820	116
490	20240722	114100	2061105150	18840	18840	18840	18840	32
491	20240722	114000	2060502270	18810	18810	18810	18810	164
492	20240722	113900	2057417430	18810	18810	18820	18810	410
493	20240722	113800	2049705280	18810	18810	18810	18810	30
494	20240722	113700	2049140980	18810	18780	18850	18780	412
495	20240722	113600	2041391100	18780	18720	18780	18720	196
496	20240722	113500	2037714600	18720	18720	18720	18720	22
497	20240722	113400	2037302760	18760	18720	18760	18720	11
498	20240722	113300	2037096800	18720	18830	18830	18720	13
499	20240722	113200	2036853100	18900	18680	18900	18680	584
500	20240722	113100	2025893870	18680	18680	18680	18680	130
501	20240722	113000	2023465470	18700	18670	18700	18670	246
502	20240722	112900	2018867180	18670	18670	18670	18670	288
503	20240722	112800	2013490220	18670	18680	18680	18670	742
504	20240722	112700	1999636730	18670	18690	18690	18670	803
505	20240722	112600	1984642540	18710	18680	18710	18680	20
506	20240722	112500	1984268640	18680	18710	18710	18680	72
507	20240722	112400	1982921880	18680	18680	18680	18680	39
508	20240722	112300	1982193360	18680	18680	18680	18680	10
509	20240722	112200	1982006560	18680	18710	18710	18670	1869
510	20240722	112100	1947102710	18680	18680	18680	18680	31
511	20240722	112000	1946523630	18680	18680	18680	18670	1765
512	20240722	111900	1913570430	18680	18680	18690	18680	111
513	20240722	111800	1911496850	18690	18700	18700	18670	1174
514	20240722	111700	1889559540	18700	18700	18700	18700	85
515	20240722	111600	1887970040	18700	18710	18710	18700	24
516	20240722	111500	1887521020	18750	18750	18750	18750	0
517	20240722	111400	1887521020	18750	18700	18750	18700	10
518	20240722	111300	1887333970	18700	18700	18700	18700	21
519	20240722	111200	1886941270	18700	18710	18710	18700	30
520	20240722	111100	1886380260	18700	18690	18700	18690	870
521	20240722	111000	1870111620	18750	18750	18750	18750	4
522	20240722	110900	1870036620	18800	18700	18800	18680	808
523	20240722	110800	1854906440	18700	18700	18710	18700	15
524	20240722	110700	1854625920	18700	18700	18700	18700	19
525	20240722	110600	1854270620	18680	18680	18680	18680	33
526	20240722	110500	1853654180	18730	18680	18730	18680	291
527	20240722	110400	1848218090	18680	18690	18690	18680	30
528	20240722	110300	1847657490	18690	18690	18690	18690	21
529	20240722	110200	1847265000	18740	18700	18740	18700	870
530	20240722	110100	1830995960	18700	18750	18750	18700	443
531	20240722	110000	1822707690	18700	18750	18750	18690	50
532	20240722	105900	1821773100	18690	18690	18750	18690	496
533	20240722	105800	1812486030	18750	18770	18770	18670	3244
534	20240722	105700	1751823420	18770	18710	18770	18710	864
535	20240722	105600	1735641410	18710	18710	18710	18710	87
536	20240722	105500	1734013640	18710	18710	18720	18710	181
537	20240722	105400	1730627120	18710	18720	18720	18710	111
538	20240722	105300	1728550200	18720	18720	18720	18710	27
539	20240722	105200	1728044970	18720	18710	18720	18710	201
540	20240722	105100	1724284230	18720	18760	18760	18720	1911
541	20240722	105000	1688478900	18760	18760	18770	18760	79
542	20240722	104900	1686996830	18760	18780	18810	18760	437
543	20240722	104800	1678797540	18780	18780	18830	18780	29
544	20240722	104700	1678252670	18780	18780	18780	18780	20
545	20240722	104600	1677877070	18780	18800	18800	18780	328
546	20240722	104500	1671716830	18830	18830	18830	18830	314
547	20240722	104400	1665804210	18890	18820	18900	18820	978
548	20240722	104300	1647369650	18780	18780	18840	18780	175
549	20240722	104200	1644082260	18770	18780	18780	18770	135
550	20240722	104100	1641547960	18780	18770	18780	18760	113
551	20240722	104000	1639427220	18770	18770	18770	18770	22
552	20240722	103900	1639014280	18810	18810	18810	18810	0
553	20240722	103800	1639014280	18810	18810	18810	18810	262
554	20240722	103700	1634086060	18810	18850	18850	18810	341
555	20240722	103600	1627664790	18860	18870	18870	18860	14
556	20240722	103500	1627400660	18830	18820	18840	18820	50
557	20240722	103400	1626459410	18810	18810	18810	18810	216
558	20240722	103300	1622396450	18800	18800	18800	18800	31
559	20240722	103200	1621813650	18810	18810	18840	18810	61
560	20240722	103100	1620666090	18820	18900	18900	18820	827
561	20240722	103000	1605076910	18890	18850	18930	18850	7045
562	20240722	102900	1472152780	18850	18830	18860	18830	851
563	20240722	102800	1456111150	18830	18830	18830	18830	52
564	20240722	102700	1455131990	18840	18850	18850	18780	68
565	20240722	102600	1453853680	18850	18780	18850	18780	145
566	20240722	102500	1451124120	18780	18790	18790	18780	24
567	20240722	102400	1450673360	18780	18720	18800	18720	417
568	20240722	102300	1442842200	18720	18730	18740	18720	548
569	20240722	102200	1432575390	18730	18730	18740	18730	55
570	20240722	102100	1431545140	18740	18750	18750	18740	233
571	20240722	102000	1427178700	18730	18730	18790	18730	722
572	20240722	101900	1413616500	18740	18720	18740	18710	374
573	20240722	101800	1406613230	18720	18710	18720	18710	174
574	20240722	101700	1403357590	18710	18710	18710	18710	24
575	20240722	101600	1402908550	18740	18720	18740	18720	25
576	20240722	101500	1402440450	18720	18740	18740	18720	222
577	20240722	101400	1398280370	18730	18780	18780	18730	282
578	20240722	101300	1392998260	18780	18790	18790	18720	74
579	20240722	101200	1391611720	18790	18710	18790	18700	2136
580	20240722	101100	1351582870	18720	18750	18750	18710	6685
581	20240722	101000	1226366570	18750	18790	18800	18750	1241
582	20240722	100900	1203063410	18790	18840	18840	18790	545
583	20240722	100800	1192812390	18860	18830	18860	18830	127
584	20240722	100700	1190420950	18870	18870	18870	18810	147
585	20240722	100600	1187648870	18870	18840	18880	18790	315
586	20240722	100500	1181707600	18830	18770	18830	18770	61
587	20240722	100400	1180559570	18770	18850	18850	18770	629
588	20240722	100300	1168735720	18830	18790	18830	18790	166
589	20240722	100200	1165611360	18790	18870	18870	18790	17
590	20240722	100100	1165291390	18870	18840	18870	18760	765
591	20240722	100000	1150921130	18840	18830	18850	18810	229
592	20240722	095900	1146610540	18800	18800	18800	18800	534
593	20240722	095800	1136571340	18830	18830	18830	18820	490
594	20240722	095700	1127345020	18860	18890	18890	18840	1034
595	20240722	095600	1107835620	18880	18890	18930	18850	306
596	20240722	095500	1102051090	18870	18860	18870	18860	206
597	20240722	095400	1098164870	18860	18840	18860	18780	1161
598	20240722	095300	1076338530	18840	18790	18840	18790	407
599	20240722	095200	1068687050	18790	18810	18810	18790	323
600	20240722	095100	1062614160	18790	18790	18790	18780	848
601	20240722	095000	1046681950	18810	18790	18810	18760	279
602	20240722	094900	1041439740	18750	18730	18750	18730	2481
603	20240722	094800	994934220	18730	18740	18740	18730	624
604	20240722	094700	983245490	18750	18750	18800	18740	2458
605	20240722	094600	937153580	18800	18840	18840	18750	3267
606	20240722	094500	875749470	18840	18800	18840	18790	3757
607	20240722	094400	805137220	18800	18850	18850	18800	2094
608	20240722	094300	765732780	18820	18820	18850	18810	853
609	20240722	094200	749681540	18860	18870	18870	18860	326
610	20240722	094100	743532030	18860	18850	18870	18800	2178
611	20240722	094000	702513270	18810	18880	18900	18810	1593
612	20240722	093900	672479070	18880	18880	18880	18810	1973
613	20240722	093800	635257450	18870	18890	18920	18870	738
614	20240722	093700	621320320	18880	18890	18930	18870	798
615	20240722	093600	606252350	18890	18950	18950	18890	38
616	20240722	093500	605533330	18950	18840	18950	18840	652
617	20240722	093400	593209530	18880	18840	18890	18830	270
618	20240722	093300	588114380	18800	18910	18930	18800	1579
619	20240722	093200	558343170	18900	18980	19000	18900	1081
620	20240722	093100	537866250	18990	19060	19060	18990	2884
621	20240722	093000	483044150	19060	19060	19060	19060	97
622	20240722	092900	481195330	19060	19090	19090	19020	3505
623	20240722	092800	414404560	19090	19130	19130	19090	1015
624	20240722	092700	395015580	19130	19110	19130	19110	118
625	20240722	092600	392760560	19110	19100	19110	19100	325
626	20240722	092500	386552810	19090	19090	19090	19090	317
627	20240722	092400	380501280	19090	19120	19120	19090	1866
628	20240722	092300	344867410	19120	19120	19130	19110	191
629	20240722	092200	341215430	19120	19160	19160	19120	1525
630	20240722	092100	312025180	19160	19160	19170	19160	304
631	20240722	092000	306200240	19170	19230	19230	19170	1031
632	20240722	091900	286414860	19230	19240	19240	19230	267
633	20240722	091800	281279430	19240	19290	19290	19240	577
634	20240722	091700	270166970	19280	19390	19390	19280	52
635	20240722	091600	269158910	19270	19270	19270	19270	35
636	20240722	091500	268484460	19270	19280	19280	19260	332
637	20240722	091400	262087750	19260	19260	19260	19260	60
638	20240722	091300	260932150	19270	19310	19310	19270	1414
639	20240722	091200	233662660	19310	19300	19310	19290	444
640	20240722	091100	225094180	19300	19310	19310	19300	169
641	20240722	091000	221831760	19300	19300	19390	19290	535
642	20240722	090900	211508590	19280	19360	19360	19280	853
643	20240722	090800	195030080	19430	19490	19490	19360	658
644	20240722	090700	182274550	19490	19490	19490	19490	761
645	20240722	090600	167442660	19490	19320	19500	19320	2420
646	20240722	090500	120586570	19290	19210	19290	19210	1417
647	20240722	090400	93330520	19200	19220	19220	19200	424
648	20240722	090300	85188600	19220	19200	19230	19130	1786
649	20240722	090200	50977020	19160	19430	19430	19160	1897
650	20240722	090100	14347540	19440	19440	19450	19440	166
651	20240722	090000	11119470	19410	19660	19660	19410	569