KissMeData/138610/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203000	1589067420	18920	18920	18920	18920	1371
3	20240708	202900	1589067420	18920	18920	18920	18920	0
4	20240708	202800	1589067420	18920	18920	18920	18920	0
5	20240708	202700	1589067420	18920	18920	18920	18920	0
6	20240708	202600	1589067420	18920	18920	18920	18920	0
7	20240708	202500	1589067420	18920	18920	18920	18920	0
8	20240708	202400	1589067420	18920	18920	18920	18920	0
9	20240708	202300	1589067420	18920	18920	18920	18920	0
10	20240708	202200	1589067420	18920	18920	18920	18920	0
11	20240708	202100	1589067420	18920	18920	18920	18920	0
12	20240708	202000	1589067420	18920	18920	18920	18920	0
13	20240708	201900	1589067420	18920	18920	18920	18920	0
14	20240708	201800	1589067420	18920	18920	18920	18920	0
15	20240708	201700	1589067420	18920	18920	18920	18920	0
16	20240708	201600	1589067420	18920	18920	18920	18920	0
17	20240708	201500	1589067420	18920	18920	18920	18920	0
18	20240708	201400	1589067420	18920	18920	18920	18920	0
19	20240708	201300	1589067420	18920	18920	18920	18920	0
20	20240708	201200	1589067420	18920	18920	18920	18920	0
21	20240708	201100	1589067420	18920	18920	18920	18920	0
22	20240708	201000	1589067420	18920	18920	18920	18920	0
23	20240708	200900	1589067420	18920	18920	18920	18920	0
24	20240708	200800	1589067420	18920	18920	18920	18920	0
25	20240708	200700	1589067420	18920	18920	18920	18920	0
26	20240708	200600	1589067420	18920	18920	18920	18920	0
27	20240708	200500	1589067420	18920	18920	18920	18920	0
28	20240708	200400	1589067420	18920	18920	18920	18920	0
29	20240708	200300	1589067420	18920	18920	18920	18920	0
30	20240708	200200	1589067420	18920	18920	18920	18920	0
31	20240708	200100	1589067420	18920	18920	18920	18920	0
32	20240708	200000	1589067420	18920	18920	18920	18920	1371
33	20240708	195900	1589067420	18920	18920	18920	18920	0
34	20240708	195800	1589067420	18920	18920	18920	18920	0
35	20240708	195700	1589067420	18920	18920	18920	18920	0
36	20240708	195600	1589067420	18920	18920	18920	18920	0
37	20240708	195500	1589067420	18920	18920	18920	18920	0
38	20240708	195400	1589067420	18920	18920	18920	18920	0
39	20240708	195300	1589067420	18920	18920	18920	18920	0
40	20240708	195200	1589067420	18920	18920	18920	18920	0
41	20240708	195100	1589067420	18920	18920	18920	18920	0
42	20240708	195000	1589067420	18920	18920	18920	18920	0
43	20240708	194900	1589067420	18920	18920	18920	18920	0
44	20240708	194800	1589067420	18920	18920	18920	18920	0
45	20240708	194700	1589067420	18920	18920	18920	18920	0
46	20240708	194600	1589067420	18920	18920	18920	18920	0
47	20240708	194500	1589067420	18920	18920	18920	18920	0
48	20240708	194400	1589067420	18920	18920	18920	18920	0
49	20240708	194300	1589067420	18920	18920	18920	18920	0
50	20240708	194200	1589067420	18920	18920	18920	18920	0
51	20240708	194100	1589067420	18920	18920	18920	18920	0
52	20240708	194000	1589067420	18920	18920	18920	18920	0
53	20240708	193900	1589067420	18920	18920	18920	18920	0
54	20240708	193800	1589067420	18920	18920	18920	18920	0
55	20240708	193700	1589067420	18920	18920	18920	18920	0
56	20240708	193600	1589067420	18920	18920	18920	18920	0
57	20240708	193500	1589067420	18920	18920	18920	18920	0
58	20240708	193400	1589067420	18920	18920	18920	18920	0
59	20240708	193300	1589067420	18920	18920	18920	18920	0
60	20240708	193200	1589067420	18920	18920	18920	18920	0
61	20240708	193100	1589067420	18920	18920	18920	18920	0
62	20240708	193000	1589067420	18920	18920	18920	18920	1371
63	20240708	192900	1589067420	18920	18920	18920	18920	0
64	20240708	192800	1589067420	18920	18920	18920	18920	0
65	20240708	192700	1589067420	18920	18920	18920	18920	0
66	20240708	192600	1589067420	18920	18920	18920	18920	0
67	20240708	192500	1589067420	18920	18920	18920	18920	0
68	20240708	192400	1589067420	18920	18920	18920	18920	0
69	20240708	192300	1589067420	18920	18920	18920	18920	0
70	20240708	192200	1589067420	18920	18920	18920	18920	0
71	20240708	192100	1589067420	18920	18920	18920	18920	0
72	20240708	192000	1589067420	18920	18920	18920	18920	0
73	20240708	191900	1589067420	18920	18920	18920	18920	0
74	20240708	191800	1589067420	18920	18920	18920	18920	0
75	20240708	191700	1589067420	18920	18920	18920	18920	0
76	20240708	191600	1589067420	18920	18920	18920	18920	0
77	20240708	191500	1589067420	18920	18920	18920	18920	0
78	20240708	191400	1589067420	18920	18920	18920	18920	0
79	20240708	191300	1589067420	18920	18920	18920	18920	0
80	20240708	191200	1589067420	18920	18920	18920	18920	0
81	20240708	191100	1589067420	18920	18920	18920	18920	0
82	20240708	191000	1589067420	18920	18920	18920	18920	0
83	20240708	190900	1589067420	18920	18920	18920	18920	0
84	20240708	190800	1589067420	18920	18920	18920	18920	0
85	20240708	190700	1589067420	18920	18920	18920	18920	0
86	20240708	190600	1589067420	18920	18920	18920	18920	0
87	20240708	190500	1589067420	18920	18920	18920	18920	0
88	20240708	190400	1589067420	18920	18920	18920	18920	0
89	20240708	190300	1589067420	18920	18920	18920	18920	0
90	20240708	190200	1589067420	18920	18920	18920	18920	0
91	20240708	190100	1589067420	18920	18920	18920	18920	0
92	20240708	190000	1589067420	18920	18920	18920	18920	1371
93	20240708	185900	1589067420	18920	18920	18920	18920	0
94	20240708	185800	1589067420	18920	18920	18920	18920	0
95	20240708	185700	1589067420	18920	18920	18920	18920	0
96	20240708	185600	1589067420	18920	18920	18920	18920	0
97	20240708	185500	1589067420	18920	18920	18920	18920	0
98	20240708	185400	1589067420	18920	18920	18920	18920	0
99	20240708	185300	1589067420	18920	18920	18920	18920	0
100	20240708	185200	1589067420	18920	18920	18920	18920	0
101	20240708	185100	1589067420	18920	18920	18920	18920	0
102	20240708	185000	1589067420	18920	18920	18920	18920	0
103	20240708	184900	1589067420	18920	18920	18920	18920	0
104	20240708	184800	1589067420	18920	18920	18920	18920	0
105	20240708	184700	1589067420	18920	18920	18920	18920	0
106	20240708	184600	1589067420	18920	18920	18920	18920	0
107	20240708	184500	1589067420	18920	18920	18920	18920	0
108	20240708	184400	1589067420	18920	18920	18920	18920	0
109	20240708	184300	1589067420	18920	18920	18920	18920	0
110	20240708	184200	1589067420	18920	18920	18920	18920	0
111	20240708	184100	1589067420	18920	18920	18920	18920	0
112	20240708	184000	1589067420	18920	18920	18920	18920	0
113	20240708	183900	1589067420	18920	18920	18920	18920	0
114	20240708	183800	1589067420	18920	18920	18920	18920	0
115	20240708	183700	1589067420	18920	18920	18920	18920	0
116	20240708	183600	1589067420	18920	18920	18920	18920	0
117	20240708	183500	1589067420	18920	18920	18920	18920	0
118	20240708	183400	1589067420	18920	18920	18920	18920	0
119	20240708	183300	1589067420	18920	18920	18920	18920	0
120	20240708	183200	1589067420	18920	18920	18920	18920	0
121	20240708	183100	1589067420	18920	18920	18920	18920	0
122	20240708	183000	1589067420	18920	18920	18920	18920	1371
123	20240708	182900	1589067420	18920	18920	18920	18920	0
124	20240708	182800	1589067420	18920	18920	18920	18920	0
125	20240708	182700	1589067420	18920	18920	18920	18920	0
126	20240708	182600	1589067420	18920	18920	18920	18920	0
127	20240708	182500	1589067420	18920	18920	18920	18920	0
128	20240708	182400	1589067420	18920	18920	18920	18920	0
129	20240708	182300	1589067420	18920	18920	18920	18920	0
130	20240708	182200	1589067420	18920	18920	18920	18920	0
131	20240708	182100	1589067420	18920	18920	18920	18920	0
132	20240708	182000	1589067420	18920	18920	18920	18920	0
133	20240708	181900	1589067420	18920	18920	18920	18920	0
134	20240708	181800	1589067420	18920	18920	18920	18920	0
135	20240708	181700	1589067420	18920	18920	18920	18920	0
136	20240708	181600	1589067420	18920	18920	18920	18920	0
137	20240708	181500	1589067420	18920	18920	18920	18920	0
138	20240708	181400	1589067420	18920	18920	18920	18920	0
139	20240708	181300	1589067420	18920	18920	18920	18920	0
140	20240708	181200	1589067420	18920	18920	18920	18920	0
141	20240708	181100	1589067420	18920	18920	18920	18920	0
142	20240708	181000	1589067420	18920	18920	18920	18920	0
143	20240708	180900	1589067420	18920	18920	18920	18920	0
144	20240708	180800	1589067420	18920	18920	18920	18920	0
145	20240708	180700	1589067420	18920	18920	18920	18920	0
146	20240708	180600	1589067420	18920	18920	18920	18920	0
147	20240708	180500	1589067420	18920	18920	18920	18920	0
148	20240708	180400	1589067420	18920	18920	18920	18920	0
149	20240708	180300	1589067420	18920	18920	18920	18920	0
150	20240708	180200	1589067420	18920	18920	18920	18920	0
151	20240708	180100	1589067420	18920	18920	18920	18920	0
152	20240708	180000	1589067420	18920	18920	18920	18920	1371
153	20240708	175900	1589067420	18920	18920	18920	18920	0
154	20240708	175800	1589067420	18920	18920	18920	18920	0
155	20240708	175700	1589067420	18920	18920	18920	18920	0
156	20240708	175600	1589067420	18920	18920	18920	18920	0
157	20240708	175500	1589067420	18920	18920	18920	18920	0
158	20240708	175400	1589067420	18920	18920	18920	18920	0
159	20240708	175300	1589067420	18920	18920	18920	18920	0
160	20240708	175200	1589067420	18920	18920	18920	18920	0
161	20240708	175100	1589067420	18920	18920	18920	18920	0
162	20240708	175000	1589067420	18920	18920	18920	18920	0
163	20240708	174900	1589067420	18920	18920	18920	18920	0
164	20240708	174800	1589067420	18920	18920	18920	18920	0
165	20240708	174700	1589067420	18920	18920	18920	18920	0
166	20240708	174600	1589067420	18920	18920	18920	18920	0
167	20240708	174500	1589067420	18920	18920	18920	18920	0
168	20240708	174400	1589067420	18920	18920	18920	18920	0
169	20240708	174300	1589067420	18920	18920	18920	18920	0
170	20240708	174200	1589067420	18920	18920	18920	18920	0
171	20240708	174100	1589067420	18920	18920	18920	18920	0
172	20240708	174000	1589067420	18920	18920	18920	18920	0
173	20240708	173900	1589067420	18920	18920	18920	18920	0
174	20240708	173800	1589067420	18920	18920	18920	18920	0
175	20240708	173700	1589067420	18920	18920	18920	18920	0
176	20240708	173600	1589067420	18920	18920	18920	18920	0
177	20240708	173500	1589067420	18920	18920	18920	18920	0
178	20240708	173400	1589067420	18920	18920	18920	18920	0
179	20240708	173300	1589067420	18920	18920	18920	18920	0
180	20240708	173200	1589067420	18920	18920	18920	18920	0
181	20240708	173100	1589067420	18920	18920	18920	18920	0
182	20240708	173000	1589067420	18920	18920	18920	18920	1371
183	20240708	172900	1589067420	18920	18920	18920	18920	0
184	20240708	172800	1589067420	18920	18920	18920	18920	0
185	20240708	172700	1589067420	18920	18920	18920	18920	0
186	20240708	172600	1589067420	18920	18920	18920	18920	0
187	20240708	172500	1589067420	18920	18920	18920	18920	0
188	20240708	172400	1589067420	18920	18920	18920	18920	0
189	20240708	172300	1589067420	18920	18920	18920	18920	0
190	20240708	172200	1589067420	18920	18920	18920	18920	0
191	20240708	172100	1589067420	18920	18920	18920	18920	0
192	20240708	172000	1589067420	18920	18920	18920	18920	0
193	20240708	171900	1589067420	18920	18920	18920	18920	0
194	20240708	171800	1589067420	18920	18920	18920	18920	0
195	20240708	171700	1589067420	18920	18920	18920	18920	0
196	20240708	171600	1589067420	18920	18920	18920	18920	0
197	20240708	171500	1589067420	18920	18920	18920	18920	0
198	20240708	171400	1589067420	18920	18920	18920	18920	0
199	20240708	171300	1589067420	18920	18920	18920	18920	0
200	20240708	171200	1589067420	18920	18920	18920	18920	0
201	20240708	171100	1589067420	18920	18920	18920	18920	0
202	20240708	171000	1589067420	18920	18920	18920	18920	0
203	20240708	170900	1589067420	18920	18920	18920	18920	0
204	20240708	170800	1589067420	18920	18920	18920	18920	0
205	20240708	170700	1589067420	18920	18920	18920	18920	0
206	20240708	170600	1589067420	18920	18920	18920	18920	0
207	20240708	170500	1589067420	18920	18920	18920	18920	0
208	20240708	170400	1589067420	18920	18920	18920	18920	0
209	20240708	170300	1589067420	18920	18920	18920	18920	0
210	20240708	170200	1589067420	18920	18920	18920	18920	0
211	20240708	170100	1589067420	18920	18920	18920	18920	0
212	20240708	170000	1589067420	18920	18920	18920	18920	1371
213	20240708	165900	1589067420	18920	18920	18920	18920	0
214	20240708	165800	1589067420	18920	18920	18920	18920	0
215	20240708	165700	1589067420	18920	18920	18920	18920	0
216	20240708	165600	1589067420	18920	18920	18920	18920	0
217	20240708	165500	1589067420	18920	18920	18920	18920	0
218	20240708	165400	1589067420	18920	18920	18920	18920	0
219	20240708	165300	1589067420	18920	18920	18920	18920	0
220	20240708	165200	1589067420	18920	18920	18920	18920	0
221	20240708	165100	1589067420	18920	18920	18920	18920	0
222	20240708	165000	1589067420	18920	18920	18920	18920	0
223	20240708	164900	1589067420	18920	18920	18920	18920	0
224	20240708	164800	1589067420	18920	18920	18920	18920	0
225	20240708	164700	1589067420	18920	18920	18920	18920	0
226	20240708	164600	1589067420	18920	18920	18920	18920	0
227	20240708	164500	1589067420	18920	18920	18920	18920	0
228	20240708	164400	1589067420	18920	18920	18920	18920	0
229	20240708	164300	1589067420	18920	18920	18920	18920	0
230	20240708	164200	1589067420	18920	18920	18920	18920	0
231	20240708	164100	1589067420	18920	18920	18920	18920	0
232	20240708	164000	1589067420	18920	18920	18920	18920	0
233	20240708	163900	1589067420	18920	18920	18920	18920	0
234	20240708	163800	1589067420	18920	18920	18920	18920	0
235	20240708	163700	1589067420	18920	18920	18920	18920	0
236	20240708	163600	1589067420	18920	18920	18920	18920	0
237	20240708	163500	1589067420	18920	18920	18920	18920	0
238	20240708	163400	1589067420	18920	18920	18920	18920	0
239	20240708	163300	1589067420	18920	18920	18920	18920	0
240	20240708	163200	1589067420	18920	18920	18920	18920	0
241	20240708	163100	1589067420	18920	18920	18920	18920	0
242	20240708	163000	1589067420	18920	18920	18920	18920	1371
243	20240708	162900	1589067420	18920	18920	18920	18920	0
244	20240708	162800	1589067420	18920	18920	18920	18920	0
245	20240708	162700	1589067420	18920	18920	18920	18920	0
246	20240708	162600	1589067420	18920	18920	18920	18920	0
247	20240708	162500	1589067420	18920	18920	18920	18920	0
248	20240708	162400	1589067420	18920	18920	18920	18920	0
249	20240708	162300	1589067420	18920	18920	18920	18920	0
250	20240708	162200	1589067420	18920	18920	18920	18920	0
251	20240708	162100	1589067420	18920	18920	18920	18920	0
252	20240708	162000	1589067420	18920	18920	18920	18920	0
253	20240708	161900	1589067420	18920	18920	18920	18920	0
254	20240708	161800	1589067420	18920	18920	18920	18920	0
255	20240708	161700	1589067420	18920	18920	18920	18920	0
256	20240708	161600	1589067420	18920	18920	18920	18920	0
257	20240708	161500	1589067420	18920	18920	18920	18920	0
258	20240708	161400	1589067420	18920	18920	18920	18920	0
259	20240708	161300	1589067420	18920	18920	18920	18920	0
260	20240708	161200	1589067420	18920	18920	18920	18920	0
261	20240708	161100	1589067420	18920	18920	18920	18920	0
262	20240708	161000	1589067420	18920	18920	18920	18920	0
263	20240708	160900	1589067420	18920	18920	18920	18920	0
264	20240708	160800	1589067420	18920	18920	18920	18920	0
265	20240708	160700	1589067420	18920	18920	18920	18920	0
266	20240708	160600	1589067420	18920	18920	18920	18920	0
267	20240708	160500	1589067420	18920	18920	18920	18920	0
268	20240708	160400	1589067420	18920	18920	18920	18920	0
269	20240708	160300	1589067420	18920	18920	18920	18920	0
270	20240708	160200	1589067420	18920	18920	18920	18920	0
271	20240708	160100	1589067420	18920	18920	18920	18920	0
272	20240708	160000	1589067420	18920	18920	18920	18920	1371
273	20240708	155900	1589067420	18920	18920	18920	18920	0
274	20240708	155800	1589067420	18920	18920	18920	18920	0
275	20240708	155700	1589067420	18920	18920	18920	18920	0
276	20240708	155600	1589067420	18920	18920	18920	18920	0
277	20240708	155500	1589067420	18920	18920	18920	18920	0
278	20240708	155400	1589067420	18920	18920	18920	18920	0
279	20240708	155300	1589067420	18920	18920	18920	18920	0
280	20240708	155200	1589067420	18920	18920	18920	18920	0
281	20240708	155100	1589067420	18920	18920	18920	18920	0
282	20240708	155000	1589067420	18920	18920	18920	18920	0
283	20240708	154900	1589067420	18920	18920	18920	18920	0
284	20240708	154800	1589067420	18920	18920	18920	18920	0
285	20240708	154700	1589067420	18920	18920	18920	18920	0
286	20240708	154600	1589067420	18920	18920	18920	18920	0
287	20240708	154500	1589067420	18920	18920	18920	18920	0
288	20240708	154400	1589067420	18920	18920	18920	18920	0
289	20240708	154300	1589067420	18920	18920	18920	18920	0
290	20240708	154200	1589067420	18920	18920	18920	18920	0
291	20240708	154100	1589067420	18920	18920	18920	18920	0
292	20240708	154000	1589067420	18920	18920	18920	18920	0
293	20240708	153900	1589067420	18920	18920	18920	18920	0
294	20240708	153800	1589067420	18920	18920	18920	18920	0
295	20240708	153700	1589067420	18920	18920	18920	18920	0
296	20240708	153600	1589067420	18920	18920	18920	18920	0
297	20240708	153500	1589067420	18920	18920	18920	18920	0
298	20240708	153400	1589067420	18920	18920	18920	18920	0
299	20240708	153300	1589067420	18920	18920	18920	18920	0
300	20240708	153200	1589067420	18920	18920	18920	18920	0
301	20240708	153100	1589067420	18920	18920	18920	18920	0
302	20240708	153000	1589067420	18920	18920	18920	18920	2742
303	20240708	152900	1563128100	18900	18900	18900	18900	0
304	20240708	152800	1563128100	18900	18900	18900	18900	0
305	20240708	152700	1563128100	18900	18900	18900	18900	0
306	20240708	152600	1563128100	18900	18900	18900	18900	0
307	20240708	152500	1563128100	18900	18900	18900	18900	0
308	20240708	152400	1563128100	18900	18900	18900	18900	0
309	20240708	152300	1563128100	18900	18900	18900	18900	0
310	20240708	152200	1563128100	18900	18900	18900	18900	0
311	20240708	152100	1563128100	18900	18900	18900	18900	0
312	20240708	152000	1563128100	18900	18900	18900	18900	0
313	20240708	151900	1563128100	18900	18890	18900	18890	386
314	20240708	151800	1555833710	18900	18900	18900	18900	370
315	20240708	151700	1548840710	18900	18910	18920	18900	244
316	20240708	151600	1544227470	18920	18890	18920	18890	256
317	20240708	151500	1539388200	18880	18870	18880	18860	105
318	20240708	151400	1537407040	18870	18870	18870	18870	5
319	20240708	151300	1537312690	18860	18900	18900	18850	171
320	20240708	151200	1534087470	18900	18850	18900	18850	22
321	20240708	151100	1533672720	18840	18840	18840	18840	0
322	20240708	151000	1533672720	18840	18840	18840	18840	1
323	20240708	150900	1533653880	18850	18850	18850	18850	36
324	20240708	150800	1532975280	18840	18840	18840	18840	105
325	20240708	150700	1530997080	18830	18830	18830	18830	23
326	20240708	150600	1530563990	18830	18860	18860	18830	689
327	20240708	150500	1517577970	18870	18870	18870	18870	69
328	20240708	150400	1516275940	18870	18870	18870	18870	4
329	20240708	150300	1516200460	18870	18870	18870	18870	0
330	20240708	150200	1516200460	18870	18870	18870	18870	1
331	20240708	150100	1516181590	18930	18930	18930	18930	0
332	20240708	150000	1516181590	18930	18930	18930	18930	1
333	20240708	145900	1516162660	18930	18860	18930	18860	83
334	20240708	145800	1514596690	18860	18860	18860	18860	3
335	20240708	145700	1514540110	18860	18850	18860	18850	64
336	20240708	145600	1513333210	18850	18850	18850	18850	0
337	20240708	145500	1513333210	18850	18850	18850	18850	0
338	20240708	145400	1513333210	18850	18890	18890	18850	907
339	20240708	145300	1496218970	18890	18890	18890	18890	2
340	20240708	145200	1496181190	18890	18890	18890	18890	24
341	20240708	145100	1495727830	18880	18890	18900	18880	186
342	20240708	145000	1492212930	18890	18890	18890	18880	153
343	20240708	144900	1489323820	18930	18930	18930	18930	0
344	20240708	144800	1489323820	18930	18890	18930	18890	339
345	20240708	144700	1482906990	18870	18890	18890	18870	8
346	20240708	144600	1482755930	18960	18960	18960	18960	0
347	20240708	144500	1482755930	18960	18890	18960	18890	55
348	20240708	144400	1481713550	18960	18890	18960	18890	3
349	20240708	144300	1481656810	18890	18890	18890	18890	220
350	20240708	144200	1477501010	18880	18880	18880	18880	11
351	20240708	144100	1477293330	18870	18870	18870	18870	0
352	20240708	144000	1477293330	18870	18870	18870	18870	0
353	20240708	143900	1477293330	18870	18890	18890	18870	555
354	20240708	143800	1466816420	18910	18910	18910	18910	30
355	20240708	143700	1466249120	18910	18900	18910	18890	101
356	20240708	143600	1464340590	18910	18910	18910	18910	0
357	20240708	143500	1464340590	18910	18910	18910	18910	0
358	20240708	143400	1464340590	18910	18910	18910	18910	0
359	20240708	143300	1464340590	18910	18910	18910	18910	0
360	20240708	143200	1464340590	18910	18910	18910	18910	0
361	20240708	143100	1464340590	18910	18910	18910	18910	1
362	20240708	143000	1464321680	18980	18900	18980	18900	59
363	20240708	142900	1463206490	18900	18900	18900	18900	0
364	20240708	142800	1463206490	18900	18900	18900	18900	27
365	20240708	142700	1462696190	18900	18900	18900	18900	6
366	20240708	142600	1462582790	18900	18890	18900	18890	32
367	20240708	142500	1461978190	18880	18880	18880	18880	522
368	20240708	142400	1452122830	18880	18880	18880	18880	3
369	20240708	142300	1452066190	18880	18870	18880	18850	7
370	20240708	142200	1451934090	18870	18850	18870	18840	30
371	20240708	142100	1451368150	18850	18850	18850	18850	10
372	20240708	142000	1451179650	18870	18870	18870	18870	12
373	20240708	141900	1450953210	18870	18870	18970	18870	674
374	20240708	141800	1438176500	18880	18860	18880	18860	147
375	20240708	141700	1435401260	18840	18840	18840	18840	70
376	20240708	141600	1434082460	18830	18830	18830	18830	0
377	20240708	141500	1434082460	18830	18830	18830	18830	111
378	20240708	141400	1431992330	18830	18840	18840	18830	192
379	20240708	141300	1428375670	18850	18850	18850	18850	0
380	20240708	141200	1428375670	18850	18850	18850	18850	8
381	20240708	141100	1428224870	18830	18830	18830	18830	100
382	20240708	141000	1426341870	18850	18850	18850	18850	200
383	20240708	140900	1422571870	18830	18830	18830	18830	0
384	20240708	140800	1422571870	18830	18830	18830	18830	40
385	20240708	140700	1421818670	18830	18840	18840	18830	245
386	20240708	140600	1417204300	18840	18840	18840	18840	40
387	20240708	140500	1416450700	18840	18840	18840	18840	28
388	20240708	140400	1415923180	18840	18840	18840	18840	300
389	20240708	140300	1410271180	18830	18830	18830	18830	70
390	20240708	140200	1408953080	18830	18830	18830	18830	10
391	20240708	140100	1408764780	18830	18830	18830	18830	40
392	20240708	140000	1408011580	18830	18830	18830	18830	0
393	20240708	135900	1408011580	18830	18840	18840	18830	152
394	20240708	135800	1405148110	18840	18840	18840	18840	10
395	20240708	135700	1404959710	18840	18840	18840	18840	5
396	20240708	135600	1404865510	18850	18850	18850	18850	5
397	20240708	135500	1404771260	18850	18850	18850	18850	10
398	20240708	135400	1404582760	18850	18850	18850	18850	50
399	20240708	135300	1403640260	18850	18870	18870	18850	707
400	20240708	135200	1390311330	18870	18870	18870	18870	0
401	20240708	135100	1390311330	18870	18870	18880	18870	702
402	20240708	135000	1377057600	18880	18880	18880	18880	164
403	20240708	134900	1373961280	18880	18880	18880	18880	0
404	20240708	134800	1373961280	18880	18880	18880	18880	1
405	20240708	134700	1373942400	18900	18900	18900	18900	0
406	20240708	134600	1373942400	18900	18900	18900	18900	0
407	20240708	134500	1373942400	18900	18880	18900	18880	3
408	20240708	134400	1373885740	18880	18880	18890	18850	828
409	20240708	134300	1358256320	18860	18870	18870	18840	1513
410	20240708	134200	1329730090	18870	18870	18870	18870	30
411	20240708	134100	1329163990	18890	18960	18960	18890	2383
412	20240708	134000	1284058050	18970	18970	18970	18970	9
413	20240708	133900	1283887320	18970	18960	18970	18950	70
414	20240708	133800	1282560650	18960	18960	18960	18960	16
415	20240708	133700	1282257290	18960	19000	19000	18960	51
416	20240708	133600	1281288370	18940	18940	18980	18940	1876
417	20240708	133500	1245755830	18930	18940	18940	18930	223
418	20240708	133400	1241533440	18940	18920	18940	18920	105
419	20240708	133300	1239544820	18910	18910	18910	18910	0
420	20240708	133200	1239544820	18910	18910	18910	18910	0
421	20240708	133100	1239544820	18910	18910	18910	18910	0
422	20240708	133000	1239544820	18910	18910	18910	18910	221
423	20240708	132900	1235365710	18910	18910	18910	18910	19
424	20240708	132800	1235006420	18900	18900	18900	18900	0
425	20240708	132700	1235006420	18900	18900	18900	18900	1
426	20240708	132600	1234987520	18900	18900	18900	18900	300
427	20240708	132500	1229317520	18900	18900	18900	18900	0
428	20240708	132400	1229317520	18900	18890	18900	18890	4
429	20240708	132300	1229241930	18880	18880	18880	18880	20
430	20240708	132200	1228864330	18880	18880	18880	18880	11
431	20240708	132100	1228656650	18880	18880	18880	18880	0
432	20240708	132000	1228656650	18880	18880	18880	18880	2
433	20240708	131900	1228618890	18880	18870	18890	18870	62
434	20240708	131800	1227447810	18870	18870	18870	18870	2
435	20240708	131700	1227410070	18870	18870	18870	18870	26
436	20240708	131600	1226919450	18860	18850	18860	18850	18
437	20240708	131500	1226580000	18850	18870	18870	18840	479
438	20240708	131400	1217550600	18870	18890	18890	18870	33
439	20240708	131300	1216927330	18900	18900	18900	18900	22
440	20240708	131200	1216511530	18900	18900	18900	18900	3
441	20240708	131100	1216454830	18920	18920	18920	18920	0
442	20240708	131000	1216454830	18920	18950	18950	18920	240
443	20240708	130900	1211913840	18950	18950	18950	18950	334
444	20240708	130800	1205584540	18950	18950	18950	18950	0
445	20240708	130700	1205584540	18950	18950	18950	18950	49
446	20240708	130600	1204655990	18950	18950	18950	18950	0
447	20240708	130500	1204655990	18950	18950	18950	18950	0
448	20240708	130400	1204655990	18950	18920	18990	18920	25
449	20240708	130300	1204181680	18920	18910	19000	18910	1447
450	20240708	130200	1176712250	18910	18910	18910	18910	1
451	20240708	130100	1176693340	18890	18890	18890	18890	0
452	20240708	130000	1176693340	18890	18890	18890	18890	0
453	20240708	125900	1176693340	18890	18890	18890	18890	0
454	20240708	125800	1176693340	18890	18890	18890	18890	9
455	20240708	125700	1176523330	18890	18890	18890	18890	4
456	20240708	125600	1176447770	18880	18880	18880	18880	35
457	20240708	125500	1175786970	18860	18860	18860	18860	13
458	20240708	125400	1175541790	18860	18860	18860	18860	0
459	20240708	125300	1175541790	18860	18860	18860	18860	0
460	20240708	125200	1175541790	18860	18860	18860	18860	0
461	20240708	125100	1175541790	18860	18860	18860	18860	10
462	20240708	125000	1175353190	18860	18850	18860	18850	71
463	20240708	124900	1174014680	18860	18860	18860	18860	0
464	20240708	124800	1174014680	18860	18860	18860	18860	20
465	20240708	124700	1173637480	18860	18860	18860	18860	5
466	20240708	124600	1173543180	18850	18850	18850	18850	135
467	20240708	124500	1170998430	18860	18860	18860	18860	0
468	20240708	124400	1170998430	18860	18860	18860	18860	0
469	20240708	124300	1170998430	18860	18860	18860	18860	19
470	20240708	124200	1170640090	18860	18860	18860	18860	42
471	20240708	124100	1169847970	18860	18860	18860	18860	0
472	20240708	124000	1169847970	18860	18860	18860	18860	0
473	20240708	123900	1169847970	18860	18860	18880	18860	273
474	20240708	123800	1164695610	18850	18850	18850	18850	17
475	20240708	123700	1164375160	18860	18860	18860	18860	98
476	20240708	123600	1162526880	18860	18860	18860	18860	0
477	20240708	123500	1162526880	18860	18870	18870	18860	12
478	20240708	123400	1162300550	18850	18850	18850	18850	0
479	20240708	123300	1162300550	18850	18850	18850	18850	0
480	20240708	123200	1162300550	18850	18850	18850	18850	70
481	20240708	123100	1160981050	18850	18850	18850	18850	0
482	20240708	123000	1160981050	18850	18850	18850	18850	100
483	20240708	122900	1159096050	18860	18850	18860	18840	31
484	20240708	122800	1158511630	18860	18860	18860	18860	0
485	20240708	122700	1158511630	18860	18860	18860	18860	13
486	20240708	122600	1158266450	18860	18860	18860	18860	0
487	20240708	122500	1158266450	18860	18860	18860	18860	2
488	20240708	122400	1158228730	18870	18870	18870	18870	0
489	20240708	122300	1158228730	18870	18870	18870	18870	0
490	20240708	122200	1158228730	18870	18870	18870	18870	1
491	20240708	122100	1158209860	18880	18880	18880	18880	4
492	20240708	122000	1158134340	18870	18870	18870	18870	0
493	20240708	121900	1158134340	18870	18870	18870	18870	0
494	20240708	121800	1158134340	18870	18870	18870	18870	0
495	20240708	121700	1158134340	18870	18870	18870	18870	0
496	20240708	121600	1158134340	18870	18870	18870	18870	1
497	20240708	121500	1158115470	18840	18840	18840	18840	0
498	20240708	121400	1158115470	18840	18840	18840	18840	0
499	20240708	121300	1158115470	18840	18830	18840	18830	100
500	20240708	121200	1156231770	18830	18830	18830	18830	60
501	20240708	121100	1155101970	18830	18830	18830	18830	1
502	20240708	121000	1155083140	18840	18850	18850	18840	150
503	20240708	120900	1152256050	18850	18850	18850	18850	0
504	20240708	120800	1152256050	18850	18830	18850	18830	11
505	20240708	120700	1152048720	18820	18810	18820	18810	447
506	20240708	120600	1143638400	18780	18780	18780	18780	0
507	20240708	120500	1143638400	18780	18810	18810	18780	2148
508	20240708	120400	1103286450	18810	18870	18870	18810	859
509	20240708	120300	1087095900	18870	18870	18870	18870	0
510	20240708	120200	1087095900	18870	18850	18870	18850	39
511	20240708	120100	1086359990	18870	18830	19000	18830	1770
512	20240708	120000	1052864460	18830	18830	18830	18830	0
513	20240708	115900	1052864460	18830	18830	18830	18830	0
514	20240708	115800	1052864460	18830	18830	18830	18830	123
515	20240708	115700	1050548370	18830	18830	18830	18830	0
516	20240708	115600	1050548370	18830	18830	18830	18830	78
517	20240708	115500	1049079630	18830	18830	18830	18830	0
518	20240708	115400	1049079630	18830	18830	18830	18830	24
519	20240708	115300	1048627710	18820	18820	18820	18820	75
520	20240708	115200	1047216210	18820	18820	18820	18820	10
521	20240708	115100	1047028010	18820	18820	18820	18820	0
522	20240708	115000	1047028010	18820	18820	18820	18820	32
523	20240708	114900	1046425770	18820	18820	18820	18820	11
524	20240708	114800	1046218750	18810	18810	18810	18810	0
525	20240708	114700	1046218750	18810	18820	18820	18810	100
526	20240708	114600	1044337550	18810	18810	18810	18810	0
527	20240708	114500	1044337550	18810	18810	18810	18810	0
528	20240708	114400	1044337550	18810	18810	18810	18810	0
529	20240708	114300	1044337550	18810	18830	18830	18810	32
530	20240708	114200	1043735550	18810	18820	18820	18810	12
531	20240708	114100	1043509800	18820	18810	18820	18810	30
532	20240708	114000	1042945210	18810	18820	18820	18810	73
533	20240708	113900	1041571360	18830	18830	18830	18830	0
534	20240708	113800	1041571360	18830	18830	18830	18830	0
535	20240708	113700	1041571360	18830	18830	18830	18830	2
536	20240708	113600	1041533700	18830	18830	18830	18830	0
537	20240708	113500	1041533700	18830	18830	18830	18830	0
538	20240708	113400	1041533700	18830	18830	18830	18830	0
539	20240708	113300	1041533700	18830	18830	18830	18830	2
540	20240708	113200	1041496040	18800	18800	18800	18800	0
541	20240708	113100	1041496040	18800	18800	18800	18800	0
542	20240708	113000	1041496040	18800	18800	18800	18800	10
543	20240708	112900	1041308040	18800	18800	18800	18800	50
544	20240708	112800	1040368040	18800	18800	18800	18800	2
545	20240708	112700	1040330440	18800	18800	18800	18800	0
546	20240708	112600	1040330440	18800	18800	18800	18800	100
547	20240708	112500	1038450440	18800	18810	18810	18800	631
548	20240708	112400	1026586920	18820	18820	18820	18820	0
549	20240708	112300	1026586920	18820	18820	18820	18820	0
550	20240708	112200	1026586920	18820	18820	18820	18820	204
551	20240708	112100	1022747640	18820	18820	18820	18820	0
552	20240708	112000	1022747640	18820	18820	18820	18820	50
553	20240708	111900	1021806640	18810	18840	18840	18810	1115
554	20240708	111800	1000817070	18870	18910	18910	18870	537
555	20240708	111700	990667480	18910	18910	18910	18910	0
556	20240708	111600	990667480	18910	18910	18910	18910	30
557	20240708	111500	990100180	18910	18910	18910	18910	0
558	20240708	111400	990100180	18910	18910	18910	18910	0
559	20240708	111300	990100180	18910	18910	18910	18910	80
560	20240708	111200	988587380	18910	18910	18910	18910	0
561	20240708	111100	988587380	18910	18920	18920	18910	477
562	20240708	111000	979563220	18930	18930	18930	18930	0
563	20240708	110900	979563220	18930	18930	18930	18930	1
564	20240708	110800	979544290	18930	18930	18930	18930	0
565	20240708	110700	979544290	18930	18930	18930	18930	0
566	20240708	110600	979544290	18930	18930	18930	18930	0
567	20240708	110500	979544290	18930	18920	18930	18920	12
568	20240708	110400	979317150	18920	18920	18920	18920	0
569	20240708	110300	979317150	18920	18920	18920	18920	7
570	20240708	110200	979184710	18910	18910	18910	18910	151
571	20240708	110100	976329300	18900	18900	18900	18900	0
572	20240708	110000	976329300	18900	18900	18900	18900	0
573	20240708	105900	976329300	18900	18900	18900	18900	12
574	20240708	105800	976102500	18890	18890	18890	18890	0
575	20240708	105700	976102500	18890	18900	18900	18890	27
576	20240708	105600	975592460	18890	18890	18890	18890	0
577	20240708	105500	975592460	18890	18890	18890	18890	0
578	20240708	105400	975592460	18890	18890	18890	18890	10
579	20240708	105300	975403560	18890	18890	18890	18890	4
580	20240708	105200	975328000	18920	18920	18960	18890	11
581	20240708	105100	975119900	18920	18860	18920	18860	297
582	20240708	105000	969512120	18850	18850	18850	18850	0
583	20240708	104900	969512120	18850	18840	18850	18840	12
584	20240708	104800	969285940	18810	18810	18810	18810	19
585	20240708	104700	968928550	18810	18810	18810	18810	0
586	20240708	104600	968928550	18810	18810	18810	18810	0
587	20240708	104500	968928550	18810	18810	18810	18810	35
588	20240708	104400	968270200	18810	18810	18810	18810	0
589	20240708	104300	968270200	18810	18810	18810	18810	0
590	20240708	104200	968270200	18810	18810	18810	18810	10
591	20240708	104100	968082100	18840	18850	18850	18840	2
592	20240708	104000	968044410	18870	18870	18870	18870	15
593	20240708	103900	967761360	18840	18820	18840	18820	11
594	20240708	103800	967554320	18890	18850	18890	18850	5
595	20240708	103700	967459910	18890	18880	18890	18880	29
596	20240708	103600	966912110	18850	18830	18860	18830	301
597	20240708	103500	961244210	18830	18820	18830	18800	38
598	20240708	103400	960529030	18790	18790	18800	18790	141
599	20240708	103300	957878460	18800	18780	18800	18780	5
600	20240708	103200	957784520	18750	18750	18750	18750	13
601	20240708	103100	957540770	18750	18710	18750	18710	731
602	20240708	103000	943842840	18720	18750	18750	18720	1387
603	20240708	102900	917867290	18750	18820	18820	18750	1921
604	20240708	102800	881789320	18820	18820	18820	18820	47
605	20240708	102700	880904780	18820	18800	18820	18800	20
606	20240708	102600	880528520	18810	18820	18820	18810	14
607	20240708	102500	880265080	18820	18820	18820	18820	2
608	20240708	102400	880227440	18820	18810	18820	18800	1102
609	20240708	102300	859509380	18800	18820	18820	18800	459
610	20240708	102200	850874740	18820	18830	18830	18820	481
611	20240708	102100	841820990	18870	18850	18870	18850	1347
612	20240708	102000	816424810	18850	18900	18900	18820	775
613	20240708	101900	801817550	18880	18890	18890	18880	420
614	20240708	101800	793887800	18900	18940	18940	18900	31
615	20240708	101700	793301340	18990	18990	18990	18990	15
616	20240708	101600	793016490	18990	18890	18990	18890	117
617	20240708	101500	790796360	18890	18830	18890	18820	1286
618	20240708	101400	766538720	18830	18830	18830	18830	11
619	20240708	101300	766331590	18830	18850	18850	18830	560
620	20240708	101200	755780400	18850	18860	18870	18850	605
621	20240708	101100	744370970	18860	18870	18870	18860	56
622	20240708	101000	743314260	18880	18870	18880	18860	137
623	20240708	100900	740729920	18870	18900	18900	18870	434
624	20240708	100800	732538870	18870	18890	18890	18870	445
625	20240708	100700	724135590	18890	18900	18900	18890	181
626	20240708	100600	720714890	18900	18900	18910	18880	397
627	20240708	100500	713212890	18930	18960	18960	18930	744
628	20240708	100400	699119190	18960	18950	18960	18940	104
629	20240708	100300	697149290	18930	18930	18960	18900	494
630	20240708	100200	687804710	18930	19000	19000	18900	1828
631	20240708	100100	653171670	19000	19000	19000	19000	1
632	20240708	100000	653152670	18990	19000	19000	18990	242
633	20240708	095900	648557080	19000	19000	19010	18990	18
634	20240708	095800	648215010	18990	18990	18990	18990	142
635	20240708	095700	645518430	19000	19010	19010	19000	65
636	20240708	095600	644282870	19010	19030	19030	19010	224
637	20240708	095500	640022510	19030	19030	19030	19030	254
638	20240708	095400	635188890	19040	19040	19040	19040	1
639	20240708	095300	635169850	19030	19100	19100	19030	602
640	20240708	095200	623705540	19120	19210	19210	19120	2706
641	20240708	095100	571822500	19210	19210	19210	19210	59
642	20240708	095000	570689110	19210	19240	19240	19210	40
643	20240708	094900	569920160	19210	19170	19280	19170	231
644	20240708	094800	565479420	19190	19210	19270	19180	286
645	20240708	094700	559988110	19200	19150	19200	19150	777
646	20240708	094600	545089610	19130	19120	19150	19110	292
647	20240708	094500	539498260	19140	19060	19140	19060	114
648	20240708	094400	537321860	19060	19020	19060	19020	126
649	20240708	094300	534921070	19050	19030	19050	19010	69
650	20240708	094200	533606960	19000	18990	19000	18990	1061
651	20240708	094100	513447970	18950	18970	18970	18950	33
652	20240708	094000	512822580	18950	18950	18970	18930	186
653	20240708	093900	509298180	18940	18970	18970	18940	212
654	20240708	093800	505281710	18970	18940	18970	18940	148
655	20240708	093700	502478560	18940	18940	18940	18910	431
656	20240708	093600	494327750	18950	19000	19000	18950	1263
657	20240708	093500	470360950	19000	19010	19010	19000	288
658	20240708	093400	464888660	19010	19010	19010	19010	84
659	20240708	093300	463291820	19000	19000	19000	19000	10
660	20240708	093200	463101820	19010	19010	19010	19010	54
661	20240708	093100	462075280	19010	19010	19010	19010	30
662	20240708	093000	461504980	19020	19050	19050	19020	262
663	20240708	092900	456520180	19010	19050	19050	19010	30
664	20240708	092800	455949460	19060	19090	19140	19060	161
665	20240708	092700	452873210	19060	19010	19060	19010	164
666	20240708	092600	449754950	19010	19020	19020	18990	12
667	20240708	092500	449527020	18980	19020	19030	18980	406
668	20240708	092400	441816800	19050	19080	19080	19020	92
669	20240708	092300	440064200	19070	19070	19150	19060	250
670	20240708	092200	435282920	19070	19110	19110	19070	142
671	20240708	092100	432573560	19100	19070	19150	19070	954
672	20240708	092000	414359490	19070	19020	19130	19020	561
673	20240708	091900	403644240	18990	19000	19100	18950	996
674	20240708	091800	384641870	19000	18940	19000	18890	364
675	20240708	091700	377745730	18900	18880	18920	18860	152
676	20240708	091600	374872740	18870	18830	18870	18810	84
677	20240708	091500	373289500	18930	18930	18930	18930	50
678	20240708	091400	372343000	18930	18830	18930	18780	2277
679	20240708	091300	329510000	18830	18960	18990	18830	1580
680	20240708	091200	299634490	18960	18960	18960	18930	261
681	20240708	091100	294689240	18960	19000	19000	18950	1053
682	20240708	091000	274719960	19010	19120	19120	19010	376
683	20240708	090900	267571340	19140	19040	19140	19040	187
684	20240708	090800	264002330	19100	19100	19100	19100	0
685	20240708	090700	264002330	19100	19010	19100	19000	281
686	20240708	090600	258653340	19000	19140	19140	18950	649
687	20240708	090500	246289490	19010	19000	19040	19000	88
688	20240708	090400	244616280	19000	19080	19140	18820	1041
689	20240708	090300	224860170	19080	19070	19080	18990	1941
690	20240708	090200	187958990	19050	19320	19320	19050	2224
691	20240708	090100	145337940	19320	19300	19340	19240	1292
692	20240708	090000	120394400	19330	19410	19410	19150	6176