KissMeData/105630/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	201700	1433139710	19060	19060	19060	19060	2087
3	20240704	201600	1433139710	19060	19060	19060	19060	0
4	20240704	201500	1433139710	19060	19060	19060	19060	0
5	20240704	201400	1433139710	19060	19060	19060	19060	0
6	20240704	201300	1433139710	19060	19060	19060	19060	0
7	20240704	201200	1433139710	19060	19060	19060	19060	0
8	20240704	201100	1433139710	19060	19060	19060	19060	0
9	20240704	201000	1433139710	19060	19060	19060	19060	0
10	20240704	200900	1433139710	19060	19060	19060	19060	0
11	20240704	200800	1433139710	19060	19060	19060	19060	0
12	20240704	200700	1433139710	19060	19060	19060	19060	0
13	20240704	200600	1433139710	19060	19060	19060	19060	0
14	20240704	200500	1433139710	19060	19060	19060	19060	0
15	20240704	200400	1433139710	19060	19060	19060	19060	0
16	20240704	200300	1433139710	19060	19060	19060	19060	0
17	20240704	200200	1433139710	19060	19060	19060	19060	0
18	20240704	200100	1433139710	19060	19060	19060	19060	0
19	20240704	200000	1433139710	19060	19060	19060	19060	0
20	20240704	195900	1433139710	19060	19060	19060	19060	0
21	20240704	195800	1433139710	19060	19060	19060	19060	0
22	20240704	195700	1433139710	19060	19060	19060	19060	0
23	20240704	195600	1433139710	19060	19060	19060	19060	0
24	20240704	195500	1433139710	19060	19060	19060	19060	0
25	20240704	195400	1433139710	19060	19060	19060	19060	0
26	20240704	195300	1433139710	19060	19060	19060	19060	0
27	20240704	195200	1433139710	19060	19060	19060	19060	0
28	20240704	195100	1433139710	19060	19060	19060	19060	0
29	20240704	195000	1433139710	19060	19060	19060	19060	0
30	20240704	194900	1433139710	19060	19060	19060	19060	0
31	20240704	194800	1433139710	19060	19060	19060	19060	0
32	20240704	194700	1433139710	19060	19060	19060	19060	2087
33	20240704	194600	1433139710	19060	19060	19060	19060	0
34	20240704	194500	1433139710	19060	19060	19060	19060	0
35	20240704	194400	1433139710	19060	19060	19060	19060	0
36	20240704	194300	1433139710	19060	19060	19060	19060	0
37	20240704	194200	1433139710	19060	19060	19060	19060	0
38	20240704	194100	1433139710	19060	19060	19060	19060	0
39	20240704	194000	1433139710	19060	19060	19060	19060	0
40	20240704	193900	1433139710	19060	19060	19060	19060	0
41	20240704	193800	1433139710	19060	19060	19060	19060	0
42	20240704	193700	1433139710	19060	19060	19060	19060	0
43	20240704	193600	1433139710	19060	19060	19060	19060	0
44	20240704	193500	1433139710	19060	19060	19060	19060	0
45	20240704	193400	1433139710	19060	19060	19060	19060	0
46	20240704	193300	1433139710	19060	19060	19060	19060	0
47	20240704	193200	1433139710	19060	19060	19060	19060	0
48	20240704	193100	1433139710	19060	19060	19060	19060	0
49	20240704	193000	1433139710	19060	19060	19060	19060	0
50	20240704	192900	1433139710	19060	19060	19060	19060	0
51	20240704	192800	1433139710	19060	19060	19060	19060	0
52	20240704	192700	1433139710	19060	19060	19060	19060	0
53	20240704	192600	1433139710	19060	19060	19060	19060	0
54	20240704	192500	1433139710	19060	19060	19060	19060	0
55	20240704	192400	1433139710	19060	19060	19060	19060	0
56	20240704	192300	1433139710	19060	19060	19060	19060	0
57	20240704	192200	1433139710	19060	19060	19060	19060	0
58	20240704	192100	1433139710	19060	19060	19060	19060	0
59	20240704	192000	1433139710	19060	19060	19060	19060	0
60	20240704	191900	1433139710	19060	19060	19060	19060	0
61	20240704	191800	1433139710	19060	19060	19060	19060	0
62	20240704	191700	1433139710	19060	19060	19060	19060	2087
63	20240704	191600	1433139710	19060	19060	19060	19060	0
64	20240704	191500	1433139710	19060	19060	19060	19060	0
65	20240704	191400	1433139710	19060	19060	19060	19060	0
66	20240704	191300	1433139710	19060	19060	19060	19060	0
67	20240704	191200	1433139710	19060	19060	19060	19060	0
68	20240704	191100	1433139710	19060	19060	19060	19060	0
69	20240704	191000	1433139710	19060	19060	19060	19060	0
70	20240704	190900	1433139710	19060	19060	19060	19060	0
71	20240704	190800	1433139710	19060	19060	19060	19060	0
72	20240704	190700	1433139710	19060	19060	19060	19060	0
73	20240704	190600	1433139710	19060	19060	19060	19060	0
74	20240704	190500	1433139710	19060	19060	19060	19060	0
75	20240704	190400	1433139710	19060	19060	19060	19060	0
76	20240704	190300	1433139710	19060	19060	19060	19060	0
77	20240704	190200	1433139710	19060	19060	19060	19060	0
78	20240704	190100	1433139710	19060	19060	19060	19060	0
79	20240704	190000	1433139710	19060	19060	19060	19060	0
80	20240704	185900	1433139710	19060	19060	19060	19060	0
81	20240704	185800	1433139710	19060	19060	19060	19060	0
82	20240704	185700	1433139710	19060	19060	19060	19060	0
83	20240704	185600	1433139710	19060	19060	19060	19060	0
84	20240704	185500	1433139710	19060	19060	19060	19060	0
85	20240704	185400	1433139710	19060	19060	19060	19060	0
86	20240704	185300	1433139710	19060	19060	19060	19060	0
87	20240704	185200	1433139710	19060	19060	19060	19060	0
88	20240704	185100	1433139710	19060	19060	19060	19060	0
89	20240704	185000	1433139710	19060	19060	19060	19060	0
90	20240704	184900	1433139710	19060	19060	19060	19060	0
91	20240704	184800	1433139710	19060	19060	19060	19060	0
92	20240704	184700	1433139710	19060	19060	19060	19060	2087
93	20240704	184600	1433139710	19060	19060	19060	19060	0
94	20240704	184500	1433139710	19060	19060	19060	19060	0
95	20240704	184400	1433139710	19060	19060	19060	19060	0
96	20240704	184300	1433139710	19060	19060	19060	19060	0
97	20240704	184200	1433139710	19060	19060	19060	19060	0
98	20240704	184100	1433139710	19060	19060	19060	19060	0
99	20240704	184000	1433139710	19060	19060	19060	19060	0
100	20240704	183900	1433139710	19060	19060	19060	19060	0
101	20240704	183800	1433139710	19060	19060	19060	19060	0
102	20240704	183700	1433139710	19060	19060	19060	19060	0
103	20240704	183600	1433139710	19060	19060	19060	19060	0
104	20240704	183500	1433139710	19060	19060	19060	19060	0
105	20240704	183400	1433139710	19060	19060	19060	19060	0
106	20240704	183300	1433139710	19060	19060	19060	19060	0
107	20240704	183200	1433139710	19060	19060	19060	19060	0
108	20240704	183100	1433139710	19060	19060	19060	19060	0
109	20240704	183000	1433139710	19060	19060	19060	19060	0
110	20240704	182900	1433139710	19060	19060	19060	19060	0
111	20240704	182800	1433139710	19060	19060	19060	19060	0
112	20240704	182700	1433139710	19060	19060	19060	19060	0
113	20240704	182600	1433139710	19060	19060	19060	19060	0
114	20240704	182500	1433139710	19060	19060	19060	19060	0
115	20240704	182400	1433139710	19060	19060	19060	19060	0
116	20240704	182300	1433139710	19060	19060	19060	19060	0
117	20240704	182200	1433139710	19060	19060	19060	19060	0
118	20240704	182100	1433139710	19060	19060	19060	19060	0
119	20240704	182000	1433139710	19060	19060	19060	19060	0
120	20240704	181900	1433139710	19060	19060	19060	19060	0
121	20240704	181800	1433139710	19060	19060	19060	19060	0
122	20240704	181700	1433139710	19060	19060	19060	19060	2087
123	20240704	181600	1433139710	19060	19060	19060	19060	0
124	20240704	181500	1433139710	19060	19060	19060	19060	0
125	20240704	181400	1433139710	19060	19060	19060	19060	0
126	20240704	181300	1433139710	19060	19060	19060	19060	0
127	20240704	181200	1433139710	19060	19060	19060	19060	0
128	20240704	181100	1433139710	19060	19060	19060	19060	0
129	20240704	181000	1433139710	19060	19060	19060	19060	0
130	20240704	180900	1433139710	19060	19060	19060	19060	0
131	20240704	180800	1433139710	19060	19060	19060	19060	0
132	20240704	180700	1433139710	19060	19060	19060	19060	0
133	20240704	180600	1433139710	19060	19060	19060	19060	0
134	20240704	180500	1433139710	19060	19060	19060	19060	0
135	20240704	180400	1433139710	19060	19060	19060	19060	0
136	20240704	180300	1433139710	19060	19060	19060	19060	0
137	20240704	180200	1433139710	19060	19060	19060	19060	0
138	20240704	180100	1433139710	19060	19060	19060	19060	0
139	20240704	180000	1433139710	19060	19060	19060	19060	0
140	20240704	175900	1433139710	19060	19060	19060	19060	0
141	20240704	175800	1433139710	19060	19060	19060	19060	0
142	20240704	175700	1433139710	19060	19060	19060	19060	0
143	20240704	175600	1433139710	19060	19060	19060	19060	0
144	20240704	175500	1433139710	19060	19060	19060	19060	0
145	20240704	175400	1433139710	19060	19060	19060	19060	0
146	20240704	175300	1433139710	19060	19060	19060	19060	0
147	20240704	175200	1433139710	19060	19060	19060	19060	0
148	20240704	175100	1433139710	19060	19060	19060	19060	0
149	20240704	175000	1433139710	19060	19060	19060	19060	0
150	20240704	174900	1433139710	19060	19060	19060	19060	0
151	20240704	174800	1433139710	19060	19060	19060	19060	0
152	20240704	174700	1433139710	19060	19060	19060	19060	2087
153	20240704	174600	1433139710	19060	19060	19060	19060	0
154	20240704	174500	1433139710	19060	19060	19060	19060	0
155	20240704	174400	1433139710	19060	19060	19060	19060	0
156	20240704	174300	1433139710	19060	19060	19060	19060	0
157	20240704	174200	1433139710	19060	19060	19060	19060	0
158	20240704	174100	1433139710	19060	19060	19060	19060	0
159	20240704	174000	1433139710	19060	19060	19060	19060	0
160	20240704	173900	1433139710	19060	19060	19060	19060	0
161	20240704	173800	1433139710	19060	19060	19060	19060	0
162	20240704	173700	1433139710	19060	19060	19060	19060	0
163	20240704	173600	1433139710	19060	19060	19060	19060	0
164	20240704	173500	1433139710	19060	19060	19060	19060	0
165	20240704	173400	1433139710	19060	19060	19060	19060	0
166	20240704	173300	1433139710	19060	19060	19060	19060	0
167	20240704	173200	1433139710	19060	19060	19060	19060	0
168	20240704	173100	1433139710	19060	19060	19060	19060	0
169	20240704	173000	1433139710	19060	19060	19060	19060	0
170	20240704	172900	1433139710	19060	19060	19060	19060	0
171	20240704	172800	1433139710	19060	19060	19060	19060	0
172	20240704	172700	1433139710	19060	19060	19060	19060	0
173	20240704	172600	1433139710	19060	19060	19060	19060	0
174	20240704	172500	1433139710	19060	19060	19060	19060	0
175	20240704	172400	1433139710	19060	19060	19060	19060	0
176	20240704	172300	1433139710	19060	19060	19060	19060	0
177	20240704	172200	1433139710	19060	19060	19060	19060	0
178	20240704	172100	1433139710	19060	19060	19060	19060	0
179	20240704	172000	1433139710	19060	19060	19060	19060	0
180	20240704	171900	1433139710	19060	19060	19060	19060	0
181	20240704	171800	1433139710	19060	19060	19060	19060	0
182	20240704	171700	1433139710	19060	19060	19060	19060	2087
183	20240704	171600	1433139710	19060	19060	19060	19060	0
184	20240704	171500	1433139710	19060	19060	19060	19060	0
185	20240704	171400	1433139710	19060	19060	19060	19060	0
186	20240704	171300	1433139710	19060	19060	19060	19060	0
187	20240704	171200	1433139710	19060	19060	19060	19060	0
188	20240704	171100	1433139710	19060	19060	19060	19060	0
189	20240704	171000	1433139710	19060	19060	19060	19060	0
190	20240704	170900	1433139710	19060	19060	19060	19060	0
191	20240704	170800	1433139710	19060	19060	19060	19060	0
192	20240704	170700	1433139710	19060	19060	19060	19060	0
193	20240704	170600	1433139710	19060	19060	19060	19060	0
194	20240704	170500	1433139710	19060	19060	19060	19060	0
195	20240704	170400	1433139710	19060	19060	19060	19060	0
196	20240704	170300	1433139710	19060	19060	19060	19060	0
197	20240704	170200	1433139710	19060	19060	19060	19060	0
198	20240704	170100	1433139710	19060	19060	19060	19060	0
199	20240704	170000	1433139710	19060	19060	19060	19060	0
200	20240704	165900	1433139710	19060	19060	19060	19060	0
201	20240704	165800	1433139710	19060	19060	19060	19060	0
202	20240704	165700	1433139710	19060	19060	19060	19060	0
203	20240704	165600	1433139710	19060	19060	19060	19060	0
204	20240704	165500	1433139710	19060	19060	19060	19060	0
205	20240704	165400	1433139710	19060	19060	19060	19060	0
206	20240704	165300	1433139710	19060	19060	19060	19060	0
207	20240704	165200	1433139710	19060	19060	19060	19060	0
208	20240704	165100	1433139710	19060	19060	19060	19060	0
209	20240704	165000	1433139710	19060	19060	19060	19060	0
210	20240704	164900	1433139710	19060	19060	19060	19060	0
211	20240704	164800	1433139710	19060	19060	19060	19060	0
212	20240704	164700	1433139710	19060	19060	19060	19060	2087
213	20240704	164600	1433139710	19060	19060	19060	19060	0
214	20240704	164500	1433139710	19060	19060	19060	19060	0
215	20240704	164400	1433139710	19060	19060	19060	19060	0
216	20240704	164300	1433139710	19060	19060	19060	19060	0
217	20240704	164200	1433139710	19060	19060	19060	19060	0
218	20240704	164100	1433139710	19060	19060	19060	19060	0
219	20240704	164000	1433139710	19060	19060	19060	19060	0
220	20240704	163900	1433139710	19060	19060	19060	19060	0
221	20240704	163800	1433139710	19060	19060	19060	19060	0
222	20240704	163700	1433139710	19060	19060	19060	19060	0
223	20240704	163600	1433139710	19060	19060	19060	19060	0
224	20240704	163500	1433139710	19060	19060	19060	19060	0
225	20240704	163400	1433139710	19060	19060	19060	19060	0
226	20240704	163300	1433139710	19060	19060	19060	19060	0
227	20240704	163200	1433139710	19060	19060	19060	19060	0
228	20240704	163100	1433139710	19060	19060	19060	19060	0
229	20240704	163000	1433139710	19060	19060	19060	19060	0
230	20240704	162900	1433139710	19060	19060	19060	19060	0
231	20240704	162800	1433139710	19060	19060	19060	19060	0
232	20240704	162700	1433139710	19060	19060	19060	19060	0
233	20240704	162600	1433139710	19060	19060	19060	19060	0
234	20240704	162500	1433139710	19060	19060	19060	19060	0
235	20240704	162400	1433139710	19060	19060	19060	19060	0
236	20240704	162300	1433139710	19060	19060	19060	19060	0
237	20240704	162200	1433139710	19060	19060	19060	19060	0
238	20240704	162100	1433139710	19060	19060	19060	19060	0
239	20240704	162000	1433139710	19060	19060	19060	19060	0
240	20240704	161900	1433139710	19060	19060	19060	19060	0
241	20240704	161800	1433139710	19060	19060	19060	19060	0
242	20240704	161700	1433139710	19060	19060	19060	19060	2087
243	20240704	161600	1433139710	19060	19060	19060	19060	0
244	20240704	161500	1433139710	19060	19060	19060	19060	0
245	20240704	161400	1433139710	19060	19060	19060	19060	0
246	20240704	161300	1433139710	19060	19060	19060	19060	0
247	20240704	161200	1433139710	19060	19060	19060	19060	0
248	20240704	161100	1433139710	19060	19060	19060	19060	0
249	20240704	161000	1433139710	19060	19060	19060	19060	0
250	20240704	160900	1433139710	19060	19060	19060	19060	0
251	20240704	160800	1433139710	19060	19060	19060	19060	0
252	20240704	160700	1433139710	19060	19060	19060	19060	0
253	20240704	160600	1433139710	19060	19060	19060	19060	0
254	20240704	160500	1433139710	19060	19060	19060	19060	0
255	20240704	160400	1433139710	19060	19060	19060	19060	0
256	20240704	160300	1433139710	19060	19060	19060	19060	0
257	20240704	160200	1433139710	19060	19060	19060	19060	0
258	20240704	160100	1433139710	19060	19060	19060	19060	0
259	20240704	160000	1433139710	19060	19060	19060	19060	0
260	20240704	155900	1433139710	19060	19060	19060	19060	0
261	20240704	155800	1433139710	19060	19060	19060	19060	0
262	20240704	155700	1433139710	19060	19060	19060	19060	0
263	20240704	155600	1433139710	19060	19060	19060	19060	0
264	20240704	155500	1433139710	19060	19060	19060	19060	0
265	20240704	155400	1433139710	19060	19060	19060	19060	0
266	20240704	155300	1433139710	19060	19060	19060	19060	0
267	20240704	155200	1433139710	19060	19060	19060	19060	0
268	20240704	155100	1433139710	19060	19060	19060	19060	0
269	20240704	155000	1433139710	19060	19060	19060	19060	0
270	20240704	154900	1433139710	19060	19060	19060	19060	0
271	20240704	154800	1433139710	19060	19060	19060	19060	0
272	20240704	154700	1433139710	19060	19060	19060	19060	2087
273	20240704	154600	1433139710	19060	19060	19060	19060	0
274	20240704	154500	1433139710	19060	19060	19060	19060	0
275	20240704	154400	1433139710	19060	19060	19060	19060	0
276	20240704	154300	1433139710	19060	19060	19060	19060	0
277	20240704	154200	1433139710	19060	19060	19060	19060	0
278	20240704	154100	1433139710	19060	19060	19060	19060	0
279	20240704	154000	1433139710	19060	19060	19060	19060	0
280	20240704	153900	1433139710	19060	19060	19060	19060	0
281	20240704	153800	1433139710	19060	19060	19060	19060	0
282	20240704	153700	1433139710	19060	19060	19060	19060	0
283	20240704	153600	1433139710	19060	19060	19060	19060	0
284	20240704	153500	1433139710	19060	19060	19060	19060	0
285	20240704	153400	1433139710	19060	19060	19060	19060	0
286	20240704	153300	1433139710	19060	19060	19060	19060	0
287	20240704	153200	1433139710	19060	19060	19060	19060	0
288	20240704	153100	1433139710	19060	19060	19060	19060	0
289	20240704	153000	1433139710	19060	19060	19060	19060	2087
290	20240704	152900	1393361490	19000	19000	19000	19000	0
291	20240704	152800	1393361490	19000	19000	19000	19000	0
292	20240704	152700	1393361490	19000	19000	19000	19000	0
293	20240704	152600	1393361490	19000	19000	19000	19000	0
294	20240704	152500	1393361490	19000	19000	19000	19000	0
295	20240704	152400	1393361490	19000	19000	19000	19000	0
296	20240704	152300	1393361490	19000	19000	19000	19000	0
297	20240704	152200	1393361490	19000	19000	19000	19000	0
298	20240704	152100	1393361490	19000	19000	19000	19000	0
299	20240704	152000	1393361490	19000	19000	19000	19000	0
300	20240704	151900	1393361490	19000	19040	19050	19000	135
301	20240704	151800	1390794040	19040	19050	19050	19000	2748
302	20240704	151700	1338531640	19050	19040	19050	19040	93
303	20240704	151600	1336760400	19050	19040	19050	19040	169
304	20240704	151500	1333542280	19040	19020	19050	19020	255
305	20240704	151400	1328687980	19020	19020	19030	19020	265
306	20240704	151300	1323645790	19030	19020	19030	19020	101
307	20240704	151200	1321724140	19020	19010	19030	19010	95
308	20240704	151100	1319917310	19020	19010	19020	19010	207
309	20240704	151000	1315981260	19020	19010	19020	19010	48
310	20240704	150900	1315068670	19020	19020	19020	19010	57
311	20240704	150800	1313984820	19020	19010	19020	19010	148
312	20240704	150700	1311170140	19020	19020	19020	19010	91
313	20240704	150600	1309439540	19010	19020	19020	19010	196
314	20240704	150500	1305712710	19010	19020	19020	19010	140
315	20240704	150400	1303050500	19020	19010	19020	19010	62
316	20240704	150300	1301871550	19020	19020	19020	19010	127
317	20240704	150200	1299456300	19020	19020	19020	19010	41
318	20240704	150100	1298676770	19010	19020	19020	19000	151
319	20240704	150000	1295806220	19020	19020	19020	19000	100
320	20240704	145900	1293905020	19010	19000	19020	19000	37
321	20240704	145800	1293201590	19000	19010	19020	19000	1109
322	20240704	145700	1272130130	19010	19020	19020	19000	118
323	20240704	145600	1269887130	19010	19010	19020	19000	102
324	20240704	145500	1267948310	19020	19000	19020	19000	104
325	20240704	145400	1265971180	19020	19000	19020	19000	297
326	20240704	145300	1260323600	19010	19010	19020	19000	140
327	20240704	145200	1257662740	19010	19020	19020	19000	140
328	20240704	145100	1255000850	19010	19010	19020	19000	330
329	20240704	145000	1248729380	19010	19000	19020	19000	161
330	20240704	144900	1245667720	19010	19000	19010	19000	32
331	20240704	144800	1245059600	19000	19010	19010	18990	319
332	20240704	144700	1238997650	19000	19010	19010	18990	223
333	20240704	144600	1234760800	19010	18990	19030	18990	128
334	20240704	144500	1232328700	18990	19000	19000	18970	389
335	20240704	144400	1224939890	19000	18990	19000	18980	235
336	20240704	144300	1220476640	18990	18980	19000	18950	223
337	20240704	144200	1216246840	18970	19000	19000	18950	260
338	20240704	144100	1211313140	18970	18980	19000	18970	213
339	20240704	144000	1207269680	18980	18990	19000	18970	309
340	20240704	143900	1201403920	18990	18980	18990	18960	265
341	20240704	143800	1196373700	18970	18930	18970	18930	53
342	20240704	143700	1195369540	18950	18970	18970	18920	821
343	20240704	143600	1179815700	18970	19010	19010	18970	338
344	20240704	143500	1173393350	19010	19010	19020	19010	41
345	20240704	143400	1172613850	19010	19010	19020	19010	43
346	20240704	143300	1171796290	19010	19010	19020	19000	486
347	20240704	143200	1162561920	19000	18960	19000	18960	813
348	20240704	143100	1147115990	18960	18990	19020	18960	251
349	20240704	143000	1142353650	19000	19010	19030	19000	296
350	20240704	142900	1136728880	19000	19000	19010	19000	95
351	20240704	142800	1134923830	19010	19000	19010	19000	260
352	20240704	142700	1129983500	18990	19000	19010	18980	874
353	20240704	142600	1113377410	19010	19000	19010	19000	77
354	20240704	142500	1111914070	19000	19000	19020	19000	44
355	20240704	142400	1111077730	19000	19010	19020	19000	119
356	20240704	142300	1108816130	19040	19010	19040	19000	376
357	20240704	142200	1101670950	19020	19010	19020	19000	108
358	20240704	142100	1099618790	19010	19010	19010	19000	32
359	20240704	142000	1099010710	19010	19000	19020	19000	36
360	20240704	141900	1098326400	19010	19000	19010	19000	35
361	20240704	141800	1097661330	19000	19010	19030	19000	32
362	20240704	141700	1097052930	19010	19010	19040	19000	154
363	20240704	141600	1094125150	19010	19000	19010	19000	41
364	20240704	141500	1093345900	19000	19010	19050	19000	73
365	20240704	141400	1091958590	19020	19010	19020	19010	38
366	20240704	141300	1091236100	19010	19000	19020	19000	26
367	20240704	141200	1090742040	19010	19000	19010	19000	53
368	20240704	141100	1089734800	19000	19040	19040	19000	558
369	20240704	141000	1079131870	19040	19000	19050	19000	283
370	20240704	140900	1073754400	19000	19000	19010	19000	439
371	20240704	140800	1065413340	19010	19020	19050	19010	102
372	20240704	140700	1063472260	19020	19050	19050	19020	13
373	20240704	140600	1063224870	19020	19020	19040	19020	52
374	20240704	140500	1062235430	19030	19020	19050	19010	366
375	20240704	140400	1055272130	19010	19010	19020	19010	29
376	20240704	140300	1054720700	19010	19010	19020	19010	50
377	20240704	140200	1053769920	19010	19030	19030	19010	194
378	20240704	140100	1050081830	19030	19030	19030	19020	237
379	20240704	140000	1045571990	19020	19020	19030	19020	132
380	20240704	135900	1043061060	19020	19030	19040	19020	59
381	20240704	135800	1041938430	19040	19040	19040	19020	21
382	20240704	135700	1041538700	19050	19050	19060	19050	455
383	20240704	135600	1032870930	19060	19040	19060	19020	1060
384	20240704	135500	1012674450	19040	19040	19050	19040	215
385	20240704	135400	1008580050	19040	19040	19040	19030	98
386	20240704	135300	1006714330	19030	19040	19040	19030	174
387	20240704	135200	1003401720	19030	19030	19040	19030	22
388	20240704	135100	1002982990	19040	19040	19040	19030	16
389	20240704	135000	1002678410	19030	19040	19040	19030	131
390	20240704	134900	1000184390	19030	19030	19040	19030	99
391	20240704	134800	998300180	19040	19030	19040	19030	62
392	20240704	134700	997120240	19030	19030	19030	19020	149
393	20240704	134600	994284790	19020	19020	19030	19020	47
394	20240704	134500	993390600	19030	19020	19030	19020	9
395	20240704	134400	993219380	19020	19020	19050	19020	142
396	20240704	134300	990517650	19010	19010	19020	19010	214
397	20240704	134200	986447680	19010	19010	19020	19010	101
398	20240704	134100	984527660	19010	19010	19020	19000	31
399	20240704	134000	983938370	18980	19000	19010	18970	930
400	20240704	133900	966278330	19000	19020	19020	19000	77
401	20240704	133800	964814800	19020	19010	19020	19010	5
402	20240704	133700	964719740	19000	19010	19010	18990	305
403	20240704	133600	958924710	19010	19020	19020	19000	42
404	20240704	133500	958126180	19000	19010	19020	19000	773
405	20240704	133400	943438640	19000	19020	19020	18990	1262
406	20240704	133300	919459500	19010	19020	19020	19010	36
407	20240704	133200	918774880	19020	19000	19020	19000	69
408	20240704	133100	917463780	19010	19020	19020	19010	9
409	20240704	133000	917292670	19020	19020	19020	19000	114
410	20240704	132900	915125310	19010	19040	19050	19010	61
411	20240704	132800	913963910	19050	19050	19050	19010	76
412	20240704	132700	912516560	19060	19040	19060	19030	125
413	20240704	132600	910134850	19010	19040	19060	19010	327
414	20240704	132500	903903180	19040	19020	19040	19020	8
415	20240704	132400	903750980	19020	19040	19040	19020	21
416	20240704	132300	903351350	19010	19010	19050	19010	1117
417	20240704	132200	882111540	19010	19010	19010	19010	102
418	20240704	132100	880172520	19010	19010	19010	19000	10
419	20240704	132000	879982480	19010	19000	19010	19000	27
420	20240704	131900	879469410	19010	19010	19010	19000	100
421	20240704	131800	877569100	19010	19010	19010	19010	61
422	20240704	131700	876409490	19050	19020	19060	19010	95
423	20240704	131600	874600730	19020	19040	19050	19020	57
424	20240704	131500	873515860	19050	19010	19050	19010	1386
425	20240704	131400	847117980	19000	19020	19030	19000	296
426	20240704	131300	841492810	19030	19030	19030	19020	59
427	20240704	131200	840370520	19030	19030	19030	19010	182
428	20240704	131100	836907740	19030	18990	19040	18990	1081
429	20240704	131000	816360470	18990	18970	19000	18960	1729
430	20240704	130900	783548170	18970	18970	18970	18960	132
431	20240704	130800	781044510	18950	18970	18980	18950	169
432	20240704	130700	777840050	18970	18960	18980	18960	168
433	20240704	130600	774653780	18980	18960	18980	18960	160
434	20240704	130500	771618490	18980	18960	18980	18910	140
435	20240704	130400	768962330	18950	18980	18980	18950	2
436	20240704	130300	768924400	18990	18950	18990	18930	192
437	20240704	130200	765289050	18990	18970	19000	18900	934
438	20240704	130100	747567410	18960	18900	18960	18900	590
439	20240704	130000	736391050	18900	18890	18920	18870	1253
440	20240704	125900	712704410	18850	18880	18890	18840	183
441	20240704	125800	709250450	18850	18850	18850	18850	6
442	20240704	125700	709137350	18840	18850	18850	18840	20
443	20240704	125600	708760480	18860	18860	18860	18850	16
444	20240704	125500	708458830	18860	18860	18870	18860	32
445	20240704	125400	707855070	18860	18860	18870	18860	7
446	20240704	125300	707723040	18850	18840	18860	18830	26
447	20240704	125200	707233130	18840	18850	18860	18840	31
448	20240704	125100	706648830	18850	18850	18850	18850	4
449	20240704	125000	706573430	18860	18840	18860	18830	52
450	20240704	124900	705593920	18840	18830	18840	18830	84
451	20240704	124800	704011950	18840	18830	18840	18830	12
452	20240704	124700	703785960	18840	18840	18840	18830	5
453	20240704	124600	703691780	18830	18840	18840	18830	16
454	20240704	124500	703390410	18840	18840	18840	18830	62
455	20240704	124400	702222390	18840	18840	18850	18840	257
456	20240704	124300	697380480	18850	18860	18860	18850	6
457	20240704	124200	697267370	18860	18850	18860	18850	44
458	20240704	124100	696437910	18850	18860	18860	18850	21
459	20240704	124000	696042010	18860	18870	18870	18860	4
460	20240704	123900	695966560	18870	18870	18870	18860	10
461	20240704	123800	695777870	18860	18850	18870	18850	47
462	20240704	123700	694891630	18860	18870	18870	18850	15
463	20240704	123600	694608780	18870	18840	18870	18840	31
464	20240704	123500	694024650	18840	18830	18840	18830	44
465	20240704	123400	693195860	18840	18860	18870	18840	66
466	20240704	123300	691951140	18870	18870	18880	18870	7
467	20240704	123200	691819040	18880	18860	18880	18860	32
468	20240704	123100	691215470	18850	18860	18860	18850	19
469	20240704	123000	690857300	18830	18870	18870	18830	8
470	20240704	122900	690706590	18860	18890	18890	18860	7
471	20240704	122800	690574540	18880	18890	18890	18830	32
472	20240704	122700	689970650	18840	18880	18880	18830	10
473	20240704	122600	689782220	18830	18880	18880	18830	10
474	20240704	122500	689593630	18890	18880	18890	18870	54
475	20240704	122400	688574140	18840	18840	18840	18830	19
476	20240704	122300	688216320	18840	18880	18880	18840	4
477	20240704	122200	688140880	18830	18860	18880	18830	33
478	20240704	122100	687518230	18880	18840	18880	18840	524
479	20240704	122000	677645000	18840	18830	18840	18830	52
480	20240704	121900	676665800	18840	18880	18880	18840	156
481	20240704	121800	673724720	18880	18880	18880	18880	27
482	20240704	121700	673214960	18860	18870	18870	18860	27
483	20240704	121600	672705700	18880	18880	18880	18870	13
484	20240704	121500	672460330	18880	18860	18880	18860	259
485	20240704	121400	667574990	18860	18850	18860	18850	9
486	20240704	121300	667405270	18850	18850	18860	18840	33
487	20240704	121200	666783210	18840	18850	18850	18840	17
488	20240704	121100	666462820	18850	18830	18850	18830	42
489	20240704	121000	665671490	18840	18850	18850	18820	19
490	20240704	120900	665313570	18830	18840	18840	18820	56
491	20240704	120800	664259120	18840	18830	18840	18830	33
492	20240704	120700	663637640	18830	18830	18830	18820	13
493	20240704	120600	663392940	18830	18830	18830	18830	0
494	20240704	120500	663392940	18830	18830	18830	18820	84
495	20240704	120400	661811380	18830	18820	18830	18820	48
496	20240704	120300	660907750	18830	18820	18830	18820	58
497	20240704	120200	659816140	18830	18840	18840	18830	7
498	20240704	120100	659684300	18840	18840	18850	18830	650
499	20240704	120000	647444250	18840	18840	18850	18830	110
500	20240704	115900	645371870	18840	18840	18850	18830	12
501	20240704	115800	645145850	18840	18830	18860	18830	46
502	20240704	115700	644278940	18830	18850	18860	18830	314
503	20240704	115600	638366050	18860	18850	18860	18850	22
504	20240704	115500	637951330	18860	18850	18860	18830	32
505	20240704	115400	637348040	18840	18840	18840	18830	88
506	20240704	115300	635690710	18840	18850	18850	18840	3
507	20240704	115200	635634180	18860	18830	18860	18830	16
508	20240704	115100	635332740	18840	18850	18850	18840	35
509	20240704	115000	634673330	18850	18870	18870	18840	2445
510	20240704	114900	588571200	18880	18890	18890	18860	11
511	20240704	114800	588363650	18870	18870	18890	18870	49
512	20240704	114700	587438880	18870	18860	18870	18860	10
513	20240704	114600	587250250	18870	18860	18880	18860	28
514	20240704	114500	586721940	18870	18870	18870	18860	123
515	20240704	114400	584401130	18870	18870	18880	18870	47
516	20240704	114300	583513950	18890	18870	18890	18870	41
517	20240704	114200	582740010	18880	18880	18900	18880	27
518	20240704	114100	582230220	18880	18880	18900	18870	51
519	20240704	114000	581267440	18880	18880	18890	18870	45
520	20240704	113900	580417720	18880	18880	18900	18880	5
521	20240704	113800	580323280	18880	18870	18880	18870	17
522	20240704	113700	580002450	18890	18880	18890	18870	76
523	20240704	113600	578567390	18870	18890	18890	18870	13
524	20240704	113500	578321940	18880	18880	18880	18880	8
525	20240704	113400	578170900	18890	18880	18890	18860	18
526	20240704	113300	577831220	18880	18860	18880	18860	11
527	20240704	113200	577623680	18870	18860	18870	18860	485
528	20240704	113100	568476570	18870	18880	18880	18870	74
529	20240704	113000	567079860	18880	18890	18890	18880	24
530	20240704	112900	566626720	18880	18880	18890	18870	10
531	20240704	112800	566437970	18890	18870	18890	18870	25
532	20240704	112700	565965910	18880	18870	18880	18860	14
533	20240704	112600	565701710	18880	18880	18880	18870	6
534	20240704	112500	565588440	18870	18870	18880	18860	90
535	20240704	112400	563890700	18880	18870	18880	18870	37
536	20240704	112300	563192460	18870	18870	18870	18870	122
537	20240704	112200	560890320	18870	18870	18880	18860	77
538	20240704	112100	559437940	18870	18870	18880	18870	30
539	20240704	112000	558871810	18870	18870	18870	18860	18
540	20240704	111900	558532160	18900	18860	18900	18860	1027
541	20240704	111800	539123890	18860	18870	18880	18860	26
542	20240704	111700	538633440	18880	18860	18880	18860	27
543	20240704	111600	538123720	18890	18860	18890	18860	32
544	20240704	111500	537520150	18860	18850	18860	18850	20
545	20240704	111400	537143130	18860	18850	18860	18840	33
546	20240704	111300	536521030	18860	18860	18860	18840	11
547	20240704	111200	536313740	18860	18850	18860	18840	25
548	20240704	111100	535842680	18850	18870	18870	18850	10
549	20240704	111000	535654140	18880	18890	18890	18860	61
550	20240704	110900	534502830	18860	18850	18890	18850	33
551	20240704	110800	533880660	18850	18850	18850	18850	9
552	20240704	110700	533711010	18840	18810	18850	18810	784
553	20240704	110600	518959260	18790	18800	18810	18790	99
554	20240704	110500	517098110	18790	18810	18810	18790	25
555	20240704	110400	516628090	18810	18800	18810	18790	163
556	20240704	110300	513563540	18800	18810	18810	18800	15
557	20240704	110200	513281470	18810	18800	18810	18800	73
558	20240704	110100	511908850	18810	18810	18810	18800	35
559	20240704	110000	511250720	18810	18820	18820	18800	35
560	20240704	105900	510592160	18820	18850	18860	18810	1279
561	20240704	105800	486489910	18860	18850	18860	18850	3
562	20240704	105700	486433340	18860	18900	18900	18860	483
563	20240704	105600	477317110	18900	18900	18910	18900	251
564	20240704	105500	472571260	18890	18900	18900	18890	664
565	20240704	105400	460022090	18910	18920	18920	18910	377
566	20240704	105300	452889320	18920	18920	18920	18910	36
567	20240704	105200	452208260	18920	18920	18920	18900	128
568	20240704	105100	449787850	18920	18910	18920	18910	11
569	20240704	105000	449579820	18910	18920	18920	18910	33
570	20240704	104900	448955470	18920	18920	18920	18900	51
571	20240704	104800	447990710	18910	18910	18920	18910	43
572	20240704	104700	447177560	18920	18920	18920	18910	32
573	20240704	104600	446572140	18920	18930	18930	18900	32
574	20240704	104500	445966800	18910	18920	18930	18910	1655
575	20240704	104400	414669060	18930	18930	18930	18920	16
576	20240704	104300	414366200	18930	18920	18930	18910	45
577	20240704	104200	413515010	18920	18920	18920	18910	20
578	20240704	104100	413136670	18920	18910	18920	18910	35
579	20240704	104000	412474590	18920	18910	18920	18910	145
580	20240704	103900	409731220	18910	18910	18920	18910	80
581	20240704	103800	408218410	18920	18910	18920	18910	11
582	20240704	103700	408010370	18920	18930	18930	18910	530
583	20240704	103600	397982720	18930	18940	18940	18930	1082
584	20240704	103500	377498150	18940	18940	18940	18930	170
585	20240704	103400	374278520	18940	18940	18940	18930	72
586	20240704	103300	372914860	18940	18930	18940	18930	51
587	20240704	103200	371949120	18940	18930	18940	18910	29
588	20240704	103100	371400510	18920	18930	18930	18920	475
589	20240704	103000	362408830	18920	18920	18930	18920	38
590	20240704	102900	361689590	18920	18920	18930	18920	8
591	20240704	102800	361538220	18910	18920	18920	18910	69
592	20240704	102700	360232900	18920	18920	18920	18910	16
593	20240704	102600	359930200	18920	18910	18920	18910	249
594	20240704	102500	355221270	18910	18900	18910	18900	209
595	20240704	102400	351269170	18910	18910	18910	18900	88
596	20240704	102300	349605930	18910	18910	18910	18900	37
597	20240704	102200	348906310	18910	18900	18910	18900	502
598	20240704	102100	339413630	18900	18900	18910	18900	23
599	20240704	102000	338978910	18900	18910	18920	18900	99
600	20240704	101900	337107400	18910	18910	18910	18900	32
601	20240704	101800	336502470	18920	18920	18920	18920	1
602	20240704	101700	336483550	18920	18930	18930	18900	9
603	20240704	101600	336313370	18920	18910	18930	18910	552
604	20240704	101500	325874640	18900	18910	18910	18900	14
605	20240704	101400	325610010	18910	18910	18910	18900	5
606	20240704	101300	325515480	18900	18870	18910	18870	1015
607	20240704	101200	306332280	18880	18890	18890	18880	457
608	20240704	101100	297699570	18890	18880	18890	18880	2
609	20240704	101000	297661800	18890	18880	18890	18880	8
610	20240704	100900	297510740	18890	18880	18890	18880	51
611	20240704	100800	296547540	18870	18890	18890	18870	41
612	20240704	100700	295773470	18900	18890	18900	18890	3
613	20240704	100600	295716790	18890	18910	18910	18880	127
614	20240704	100500	293317120	18910	18910	18910	18900	514
615	20240704	100400	283602390	18900	18900	18900	18890	33
616	20240704	100300	282978700	18900	18900	18900	18900	48
617	20240704	100200	282071500	18890	18900	18900	18890	24
618	20240704	100100	281618080	18900	18900	18900	18890	8
619	20240704	100000	281466890	18900	18900	18900	18900	53
620	20240704	095900	280465190	18890	18890	18910	18890	51
621	20240704	095800	279501250	18910	18890	18910	18890	21
622	20240704	095700	279104480	18880	18900	18910	18880	27
623	20240704	095600	278594260	18910	18900	18910	18900	31
624	20240704	095500	278008300	18900	18910	18910	18900	157
625	20240704	095400	275040990	18910	18910	18910	18900	37
626	20240704	095300	274341660	18900	18910	18910	18900	573
627	20240704	095200	263511930	18910	18910	18910	18900	47
628	20240704	095100	262623220	18910	18900	18910	18900	196
629	20240704	095000	258916900	18900	18890	18900	18890	196
630	20240704	094900	255213010	18900	18890	18900	18890	41
631	20240704	094800	254438160	18870	18890	18890	18870	30
632	20240704	094700	253872040	18880	18900	18900	18880	4
633	20240704	094600	253796490	18900	18900	18910	18900	63
634	20240704	094500	252605780	18900	18900	18900	18900	76
635	20240704	094400	251169380	18900	18890	18910	18890	38
636	20240704	094300	250451360	18890	18860	18890	18850	1328
637	20240704	094200	225391950	18860	18840	18860	18840	402
638	20240704	094100	217814260	18830	18840	18840	18830	222
639	20240704	094000	213633700	18850	18850	18850	18830	84
640	20240704	093900	212051350	18850	18850	18850	18850	10
641	20240704	093800	211862850	18830	18830	18830	18830	0
642	20240704	093700	211862850	18830	18850	18850	18820	580
643	20240704	093600	200940050	18850	18860	18860	18850	266
644	20240704	093500	195925940	18830	18830	18830	18830	0
645	20240704	093400	195925940	18830	18830	18830	18830	41
646	20240704	093300	195153910	18830	18840	18840	18830	32
647	20240704	093200	194551150	18840	18830	18840	18830	41
648	20240704	093100	193778720	18850	18840	18860	18840	316
649	20240704	093000	187821580	18840	18810	18840	18810	187
650	20240704	092900	184301390	18810	18810	18810	18810	2
651	20240704	092800	184263770	18810	18800	18810	18800	450
652	20240704	092700	175800930	18780	18780	18780	18780	34
653	20240704	092600	175162410	18780	18780	18780	18780	6
654	20240704	092500	175049730	18800	18800	18800	18800	11
655	20240704	092400	174842930	18780	18800	18800	18770	143
656	20240704	092300	172155250	18810	18800	18820	18800	221
657	20240704	092200	167997810	18810	18810	18810	18810	320
658	20240704	092100	161978610	18810	18810	18810	18810	31
659	20240704	092000	161395500	18810	18800	18810	18780	654
660	20240704	091900	149106400	18810	18860	18860	18810	1091
661	20240704	091800	128564660	18860	18860	18860	18860	17
662	20240704	091700	128244040	18860	18860	18860	18860	242
663	20240704	091600	123679920	18860	18860	18860	18850	402
664	20240704	091500	116100200	18860	18850	18860	18850	95
665	20240704	091400	114309430	18850	18850	18860	18850	318
666	20240704	091300	108314720	18850	18840	18860	18840	586
667	20240704	091200	97270410	18840	18800	18840	18800	48
668	20240704	091100	96366290	18840	18820	18840	18820	149
669	20240704	091000	93559830	18830	18830	18840	18830	284
670	20240704	090900	88211670	18830	18800	18830	18800	471
671	20240704	090800	79352950	18810	18820	18830	18810	153
672	20240704	090700	76474230	18830	18840	18840	18830	252
673	20240704	090600	71728870	18830	18830	18840	18830	231
674	20240704	090500	67378880	18830	18820	18830	18820	49
675	20240704	090400	66456640	18830	18800	18830	18800	79
676	20240704	090300	64971010	18800	18710	18810	18710	908
677	20240704	090200	47937840	18700	18730	18760	18700	621
678	20240704	090100	36314430	18740	18740	18740	18730	491
679	20240704	090000	27116300	18750	18830	18830	18750	1443