KissMeData/030000/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191500	2988306050	18500	18500	18500	18500	13769
3	20240705	191400	2988306050	18500	18500	18500	18500	0
4	20240705	191300	2988306050	18500	18500	18500	18500	0
5	20240705	191200	2988306050	18500	18500	18500	18500	0
6	20240705	191100	2988306050	18500	18500	18500	18500	0
7	20240705	191000	2988306050	18500	18500	18500	18500	0
8	20240705	190900	2988306050	18500	18500	18500	18500	0
9	20240705	190800	2988306050	18500	18500	18500	18500	0
10	20240705	190700	2988306050	18500	18500	18500	18500	0
11	20240705	190600	2988306050	18500	18500	18500	18500	0
12	20240705	190500	2988306050	18500	18500	18500	18500	0
13	20240705	190400	2988306050	18500	18500	18500	18500	0
14	20240705	190300	2988306050	18500	18500	18500	18500	0
15	20240705	190200	2988306050	18500	18500	18500	18500	0
16	20240705	190100	2988306050	18500	18500	18500	18500	0
17	20240705	190000	2988306050	18500	18500	18500	18500	0
18	20240705	185900	2988306050	18500	18500	18500	18500	0
19	20240705	185800	2988306050	18500	18500	18500	18500	0
20	20240705	185700	2988306050	18500	18500	18500	18500	0
21	20240705	185600	2988306050	18500	18500	18500	18500	0
22	20240705	185500	2988306050	18500	18500	18500	18500	0
23	20240705	185400	2988306050	18500	18500	18500	18500	0
24	20240705	185300	2988306050	18500	18500	18500	18500	0
25	20240705	185200	2988306050	18500	18500	18500	18500	0
26	20240705	185100	2988306050	18500	18500	18500	18500	0
27	20240705	185000	2988306050	18500	18500	18500	18500	0
28	20240705	184900	2988306050	18500	18500	18500	18500	0
29	20240705	184800	2988306050	18500	18500	18500	18500	0
30	20240705	184700	2988306050	18500	18500	18500	18500	0
31	20240705	184600	2988306050	18500	18500	18500	18500	0
32	20240705	184500	2988306050	18500	18500	18500	18500	13769
33	20240705	184400	2988306050	18500	18500	18500	18500	0
34	20240705	184300	2988306050	18500	18500	18500	18500	0
35	20240705	184200	2988306050	18500	18500	18500	18500	0
36	20240705	184100	2988306050	18500	18500	18500	18500	0
37	20240705	184000	2988306050	18500	18500	18500	18500	0
38	20240705	183900	2988306050	18500	18500	18500	18500	0
39	20240705	183800	2988306050	18500	18500	18500	18500	0
40	20240705	183700	2988306050	18500	18500	18500	18500	0
41	20240705	183600	2988306050	18500	18500	18500	18500	0
42	20240705	183500	2988306050	18500	18500	18500	18500	0
43	20240705	183400	2988306050	18500	18500	18500	18500	0
44	20240705	183300	2988306050	18500	18500	18500	18500	0
45	20240705	183200	2988306050	18500	18500	18500	18500	0
46	20240705	183100	2988306050	18500	18500	18500	18500	0
47	20240705	183000	2988306050	18500	18500	18500	18500	0
48	20240705	182900	2988306050	18500	18500	18500	18500	0
49	20240705	182800	2988306050	18500	18500	18500	18500	0
50	20240705	182700	2988306050	18500	18500	18500	18500	0
51	20240705	182600	2988306050	18500	18500	18500	18500	0
52	20240705	182500	2988306050	18500	18500	18500	18500	0
53	20240705	182400	2988306050	18500	18500	18500	18500	0
54	20240705	182300	2988306050	18500	18500	18500	18500	0
55	20240705	182200	2988306050	18500	18500	18500	18500	0
56	20240705	182100	2988306050	18500	18500	18500	18500	0
57	20240705	182000	2988306050	18500	18500	18500	18500	0
58	20240705	181900	2988306050	18500	18500	18500	18500	0
59	20240705	181800	2988306050	18500	18500	18500	18500	0
60	20240705	181700	2988306050	18500	18500	18500	18500	0
61	20240705	181600	2988306050	18500	18500	18500	18500	0
62	20240705	181500	2988306050	18500	18500	18500	18500	13769
63	20240705	181400	2988306050	18500	18500	18500	18500	0
64	20240705	181300	2988306050	18500	18500	18500	18500	0
65	20240705	181200	2988306050	18500	18500	18500	18500	0
66	20240705	181100	2988306050	18500	18500	18500	18500	0
67	20240705	181000	2988306050	18500	18500	18500	18500	0
68	20240705	180900	2988306050	18500	18500	18500	18500	0
69	20240705	180800	2988306050	18500	18500	18500	18500	0
70	20240705	180700	2988306050	18500	18500	18500	18500	0
71	20240705	180600	2988306050	18500	18500	18500	18500	0
72	20240705	180500	2988306050	18500	18500	18500	18500	0
73	20240705	180400	2988306050	18500	18500	18500	18500	0
74	20240705	180300	2988306050	18500	18500	18500	18500	0
75	20240705	180200	2988306050	18500	18500	18500	18500	0
76	20240705	180100	2988306050	18500	18500	18500	18500	0
77	20240705	180000	2988306050	18500	18500	18500	18500	0
78	20240705	175900	2988306050	18500	18500	18500	18500	0
79	20240705	175800	2988306050	18500	18500	18500	18500	0
80	20240705	175700	2988306050	18500	18500	18500	18500	0
81	20240705	175600	2988306050	18500	18500	18500	18500	0
82	20240705	175500	2988306050	18500	18500	18500	18500	0
83	20240705	175400	2988306050	18500	18500	18500	18500	0
84	20240705	175300	2988306050	18500	18500	18500	18500	0
85	20240705	175200	2988306050	18500	18500	18500	18500	0
86	20240705	175100	2988306050	18500	18500	18500	18500	0
87	20240705	175000	2988306050	18500	18500	18500	18500	0
88	20240705	174900	2988306050	18500	18500	18500	18500	0
89	20240705	174800	2988306050	18500	18500	18500	18500	0
90	20240705	174700	2988306050	18500	18500	18500	18500	0
91	20240705	174600	2988306050	18500	18500	18500	18500	0
92	20240705	174500	2988306050	18500	18500	18500	18500	13769
93	20240705	174400	2988306050	18500	18500	18500	18500	0
94	20240705	174300	2988306050	18500	18500	18500	18500	0
95	20240705	174200	2988306050	18500	18500	18500	18500	0
96	20240705	174100	2988306050	18500	18500	18500	18500	0
97	20240705	174000	2988306050	18500	18500	18500	18500	0
98	20240705	173900	2988306050	18500	18500	18500	18500	0
99	20240705	173800	2988306050	18500	18500	18500	18500	0
100	20240705	173700	2988306050	18500	18500	18500	18500	0
101	20240705	173600	2988306050	18500	18500	18500	18500	0
102	20240705	173500	2988306050	18500	18500	18500	18500	0
103	20240705	173400	2988306050	18500	18500	18500	18500	0
104	20240705	173300	2988306050	18500	18500	18500	18500	0
105	20240705	173200	2988306050	18500	18500	18500	18500	0
106	20240705	173100	2988306050	18500	18500	18500	18500	0
107	20240705	173000	2988306050	18500	18500	18500	18500	0
108	20240705	172900	2988306050	18500	18500	18500	18500	0
109	20240705	172800	2988306050	18500	18500	18500	18500	0
110	20240705	172700	2988306050	18500	18500	18500	18500	0
111	20240705	172600	2988306050	18500	18500	18500	18500	0
112	20240705	172500	2988306050	18500	18500	18500	18500	0
113	20240705	172400	2988306050	18500	18500	18500	18500	0
114	20240705	172300	2988306050	18500	18500	18500	18500	0
115	20240705	172200	2988306050	18500	18500	18500	18500	0
116	20240705	172100	2988306050	18500	18500	18500	18500	0
117	20240705	172000	2988306050	18500	18500	18500	18500	0
118	20240705	171900	2988306050	18500	18500	18500	18500	0
119	20240705	171800	2988306050	18500	18500	18500	18500	0
120	20240705	171700	2988306050	18500	18500	18500	18500	0
121	20240705	171600	2988306050	18500	18500	18500	18500	0
122	20240705	171500	2988306050	18500	18500	18500	18500	13769
123	20240705	171400	2988306050	18500	18500	18500	18500	0
124	20240705	171300	2988306050	18500	18500	18500	18500	0
125	20240705	171200	2988306050	18500	18500	18500	18500	0
126	20240705	171100	2988306050	18500	18500	18500	18500	0
127	20240705	171000	2988306050	18500	18500	18500	18500	0
128	20240705	170900	2988306050	18500	18500	18500	18500	0
129	20240705	170800	2988306050	18500	18500	18500	18500	0
130	20240705	170700	2988306050	18500	18500	18500	18500	0
131	20240705	170600	2988306050	18500	18500	18500	18500	0
132	20240705	170500	2988306050	18500	18500	18500	18500	0
133	20240705	170400	2988306050	18500	18500	18500	18500	0
134	20240705	170300	2988306050	18500	18500	18500	18500	0
135	20240705	170200	2988306050	18500	18500	18500	18500	0
136	20240705	170100	2988306050	18500	18500	18500	18500	0
137	20240705	170000	2988306050	18500	18500	18500	18500	0
138	20240705	165900	2988306050	18500	18500	18500	18500	0
139	20240705	165800	2988306050	18500	18500	18500	18500	0
140	20240705	165700	2988306050	18500	18500	18500	18500	0
141	20240705	165600	2988306050	18500	18500	18500	18500	0
142	20240705	165500	2988306050	18500	18500	18500	18500	0
143	20240705	165400	2988306050	18500	18500	18500	18500	0
144	20240705	165300	2988306050	18500	18500	18500	18500	0
145	20240705	165200	2988306050	18500	18500	18500	18500	0
146	20240705	165100	2988306050	18500	18500	18500	18500	0
147	20240705	165000	2988306050	18500	18500	18500	18500	0
148	20240705	164900	2988306050	18500	18500	18500	18500	0
149	20240705	164800	2988306050	18500	18500	18500	18500	0
150	20240705	164700	2988306050	18500	18500	18500	18500	0
151	20240705	164600	2988306050	18500	18500	18500	18500	0
152	20240705	164500	2988306050	18500	18500	18500	18500	13769
153	20240705	164400	2988306050	18500	18500	18500	18500	0
154	20240705	164300	2988306050	18500	18500	18500	18500	0
155	20240705	164200	2988306050	18500	18500	18500	18500	0
156	20240705	164100	2988306050	18500	18500	18500	18500	0
157	20240705	164000	2988306050	18500	18500	18500	18500	0
158	20240705	163900	2988306050	18500	18500	18500	18500	0
159	20240705	163800	2988306050	18500	18500	18500	18500	0
160	20240705	163700	2988306050	18500	18500	18500	18500	0
161	20240705	163600	2988306050	18500	18500	18500	18500	0
162	20240705	163500	2988306050	18500	18500	18500	18500	0
163	20240705	163400	2988306050	18500	18500	18500	18500	0
164	20240705	163300	2988306050	18500	18500	18500	18500	0
165	20240705	163200	2988306050	18500	18500	18500	18500	0
166	20240705	163100	2988306050	18500	18500	18500	18500	0
167	20240705	163000	2988306050	18500	18500	18500	18500	0
168	20240705	162900	2988306050	18500	18500	18500	18500	0
169	20240705	162800	2988306050	18500	18500	18500	18500	0
170	20240705	162700	2988306050	18500	18500	18500	18500	0
171	20240705	162600	2988306050	18500	18500	18500	18500	0
172	20240705	162500	2988306050	18500	18500	18500	18500	0
173	20240705	162400	2988306050	18500	18500	18500	18500	0
174	20240705	162300	2988306050	18500	18500	18500	18500	0
175	20240705	162200	2988306050	18500	18500	18500	18500	0
176	20240705	162100	2988306050	18500	18500	18500	18500	0
177	20240705	162000	2988306050	18500	18500	18500	18500	0
178	20240705	161900	2988306050	18500	18500	18500	18500	0
179	20240705	161800	2988306050	18500	18500	18500	18500	0
180	20240705	161700	2988306050	18500	18500	18500	18500	0
181	20240705	161600	2988306050	18500	18500	18500	18500	0
182	20240705	161500	2988306050	18500	18500	18500	18500	13769
183	20240705	161400	2988306050	18500	18500	18500	18500	0
184	20240705	161300	2988306050	18500	18500	18500	18500	0
185	20240705	161200	2988306050	18500	18500	18500	18500	0
186	20240705	161100	2988306050	18500	18500	18500	18500	0
187	20240705	161000	2988306050	18500	18500	18500	18500	0
188	20240705	160900	2988306050	18500	18500	18500	18500	0
189	20240705	160800	2988306050	18500	18500	18500	18500	0
190	20240705	160700	2988306050	18500	18500	18500	18500	0
191	20240705	160600	2988306050	18500	18500	18500	18500	0
192	20240705	160500	2988306050	18500	18500	18500	18500	0
193	20240705	160400	2988306050	18500	18500	18500	18500	0
194	20240705	160300	2988306050	18500	18500	18500	18500	0
195	20240705	160200	2988306050	18500	18500	18500	18500	0
196	20240705	160100	2988306050	18500	18500	18500	18500	0
197	20240705	160000	2988306050	18500	18500	18500	18500	0
198	20240705	155900	2988306050	18500	18500	18500	18500	0
199	20240705	155800	2988306050	18500	18500	18500	18500	0
200	20240705	155700	2988306050	18500	18500	18500	18500	0
201	20240705	155600	2988306050	18500	18500	18500	18500	0
202	20240705	155500	2988306050	18500	18500	18500	18500	0
203	20240705	155400	2988306050	18500	18500	18500	18500	0
204	20240705	155300	2988306050	18500	18500	18500	18500	0
205	20240705	155200	2988306050	18500	18500	18500	18500	0
206	20240705	155100	2988306050	18500	18500	18500	18500	0
207	20240705	155000	2988306050	18500	18500	18500	18500	0
208	20240705	154900	2988306050	18500	18500	18500	18500	0
209	20240705	154800	2988306050	18500	18500	18500	18500	0
210	20240705	154700	2988306050	18500	18500	18500	18500	0
211	20240705	154600	2988306050	18500	18500	18500	18500	0
212	20240705	154500	2988306050	18500	18500	18500	18500	13769
213	20240705	154400	2988306050	18500	18500	18500	18500	0
214	20240705	154300	2988306050	18500	18500	18500	18500	0
215	20240705	154200	2988306050	18500	18500	18500	18500	0
216	20240705	154100	2988306050	18500	18500	18500	18500	0
217	20240705	154000	2988306050	18500	18500	18500	18500	0
218	20240705	153900	2988306050	18500	18500	18500	18500	0
219	20240705	153800	2988306050	18500	18500	18500	18500	0
220	20240705	153700	2988306050	18500	18500	18500	18500	0
221	20240705	153600	2988306050	18500	18500	18500	18500	0
222	20240705	153500	2988306050	18500	18500	18500	18500	0
223	20240705	153400	2988306050	18500	18500	18500	18500	0
224	20240705	153300	2988306050	18500	18500	18500	18500	0
225	20240705	153200	2988306050	18500	18500	18500	18500	0
226	20240705	153100	2988306050	18500	18500	18500	18500	0
227	20240705	153000	2988306050	18500	18500	18500	18500	13769
228	20240705	152900	2733579550	18530	18530	18530	18530	0
229	20240705	152800	2733579550	18530	18530	18530	18530	0
230	20240705	152700	2733579550	18530	18530	18530	18530	0
231	20240705	152600	2733579550	18530	18530	18530	18530	0
232	20240705	152500	2733579550	18530	18530	18530	18530	0
233	20240705	152400	2733579550	18530	18530	18530	18530	0
234	20240705	152300	2733579550	18530	18530	18530	18530	0
235	20240705	152200	2733579550	18530	18530	18530	18530	0
236	20240705	152100	2733579550	18530	18530	18530	18530	0
237	20240705	152000	2733579550	18530	18530	18530	18530	0
238	20240705	151900	2733579550	18530	18520	18530	18520	445
239	20240705	151800	2725337070	18520	18530	18540	18520	2437
240	20240705	151700	2680178170	18530	18520	18530	18520	113
241	20240705	151600	2678085130	18520	18520	18530	18520	207
242	20240705	151500	2674250740	18520	18520	18530	18520	821
243	20240705	151400	2659044590	18530	18520	18530	18520	1213
244	20240705	151300	2636572090	18520	18520	18530	18520	244
245	20240705	151200	2632053180	18520	18520	18530	18520	414
246	20240705	151100	2624385270	18530	18520	18530	18520	662
247	20240705	151000	2612124020	18520	18520	18530	18520	374
248	20240705	150900	2605197530	18520	18530	18540	18520	682
249	20240705	150800	2592559650	18530	18540	18550	18530	718
250	20240705	150700	2579251890	18540	18560	18570	18540	3335
251	20240705	150600	2517368220	18570	18560	18570	18560	196
252	20240705	150500	2513730150	18560	18560	18570	18560	110
253	20240705	150400	2511688510	18570	18560	18570	18560	396
254	20240705	150300	2504338330	18560	18560	18570	18560	103
255	20240705	150200	2502426590	18560	18560	18570	18560	220
256	20240705	150100	2498343230	18560	18560	18570	18560	214
257	20240705	150000	2494371010	18560	18560	18570	18560	244
258	20240705	145900	2489842100	18560	18560	18570	18560	118
259	20240705	145800	2487651910	18560	18560	18570	18560	205
260	20240705	145700	2483847100	18560	18560	18570	18560	233
261	20240705	145600	2479522110	18570	18560	18570	18560	146
262	20240705	145500	2476812230	18560	18560	18570	18560	151
263	20240705	145400	2474009420	18560	18560	18570	18560	131
264	20240705	145300	2471577640	18560	18560	18570	18560	113
265	20240705	145200	2469480350	18570	18560	18570	18560	148
266	20240705	145100	2466733340	18560	18560	18570	18550	479
267	20240705	145000	2457842930	18560	18550	18560	18550	208
268	20240705	144900	2453984020	18550	18560	18560	18550	280
269	20240705	144800	2448788140	18560	18550	18560	18550	182
270	20240705	144700	2445411320	18560	18550	18560	18550	233
271	20240705	144600	2441087100	18560	18540	18570	18540	197
272	20240705	144500	2437432340	18560	18560	18570	18540	1889
273	20240705	144400	2402381710	18560	18550	18560	18550	528
274	20240705	144300	2392582690	18550	18550	18560	18550	131
275	20240705	144200	2390152030	18550	18540	18560	18540	152
276	20240705	144100	2387331940	18550	18550	18560	18540	407
277	20240705	144000	2379781820	18550	18550	18560	18540	448
278	20240705	143900	2371471520	18540	18540	18550	18540	215
279	20240705	143800	2367484260	18550	18540	18550	18540	825
280	20240705	143700	2352188530	18540	18530	18540	18530	172
281	20240705	143600	2349000470	18530	18530	18540	18530	78
282	20240705	143500	2347554650	18530	18540	18540	18530	144
283	20240705	143400	2344885550	18530	18530	18540	18520	282
284	20240705	143300	2339659660	18520	18530	18530	18520	79
285	20240705	143200	2338196100	18520	18520	18530	18520	132
286	20240705	143100	2335750920	18530	18530	18530	18520	196
287	20240705	143000	2332119530	18520	18520	18530	18520	234
288	20240705	142900	2327783850	18530	18520	18530	18520	401
289	20240705	142800	2320353940	18520	18530	18530	18520	315
290	20240705	142700	2314517460	18530	18520	18530	18520	369
291	20240705	142600	2307681410	18530	18530	18530	18520	700
292	20240705	142500	2294712950	18520	18530	18530	18520	208
293	20240705	142400	2290860650	18530	18530	18530	18520	112
294	20240705	142300	2288785400	18530	18520	18530	18520	151
295	20240705	142200	2285988100	18530	18530	18530	18520	559
296	20240705	142100	2275630630	18530	18520	18530	18520	222
297	20240705	142000	2271518560	18530	18530	18530	18520	212
298	20240705	141900	2267591180	18530	18530	18530	18520	310
299	20240705	141800	2261847030	18520	18520	18530	18520	207
300	20240705	141700	2258012100	18530	18520	18530	18520	497
301	20240705	141600	2248803180	18520	18520	18530	18520	269
302	20240705	141500	2243821190	18520	18530	18540	18520	286
303	20240705	141400	2238521370	18530	18530	18540	18530	301
304	20240705	141300	2232943680	18540	18530	18540	18530	206
305	20240705	141200	2229126020	18530	18530	18530	18530	149
306	20240705	141100	2226365050	18530	18530	18540	18530	276
307	20240705	141000	2221250510	18530	18530	18540	18530	210
308	20240705	140900	2217358720	18530	18540	18540	18530	321
309	20240705	140800	2211407750	18540	18570	18570	18540	2693
310	20240705	140700	2161438120	18570	18580	18580	18570	155
311	20240705	140600	2158559030	18570	18580	18580	18570	266
312	20240705	140500	2153619360	18570	18570	18580	18570	92
313	20240705	140400	2151910790	18570	18580	18580	18570	262
314	20240705	140300	2147045320	18570	18570	18580	18570	307
315	20240705	140200	2141341410	18570	18570	18570	18570	96
316	20240705	140100	2139558690	18570	18600	18610	18570	3414
317	20240705	140000	2076083680	18600	18610	18610	18600	145
318	20240705	135900	2073385470	18600	18600	18610	18600	72
319	20240705	135800	2072046000	18600	18610	18610	18600	117
320	20240705	135700	2069868740	18610	18600	18610	18600	62
321	20240705	135600	2068715170	18610	18600	18610	18600	25
322	20240705	135500	2068250000	18600	18610	18610	18600	34
323	20240705	135400	2067617370	18600	18600	18600	18600	895
324	20240705	135300	2050970370	18600	18590	18610	18590	581
325	20240705	135200	2040163280	18590	18590	18600	18590	27
326	20240705	135100	2039661300	18590	18600	18600	18590	293
327	20240705	135000	2034214100	18590	18590	18600	18590	76
328	20240705	134900	2032800720	18590	18600	18600	18590	138
329	20240705	134800	2030234020	18590	18590	18600	18590	13
330	20240705	134700	2029992310	18600	18600	18600	18590	417
331	20240705	134600	2022236300	18590	18590	18600	18590	132
332	20240705	134500	2019781200	18590	18590	18600	18590	28
333	20240705	134400	2019260630	18600	18590	18600	18590	27
334	20240705	134300	2018758450	18590	18590	18600	18590	81
335	20240705	134200	2017251880	18590	18590	18600	18590	1031
336	20240705	134100	1998075430	18600	18590	18600	18590	207
337	20240705	134000	1994226180	18590	18600	18600	18590	87
338	20240705	133900	1992608440	18590	18600	18600	18590	73
339	20240705	133800	1991251070	18590	18590	18600	18590	180
340	20240705	133700	1987904800	18600	18600	18600	18600	105
341	20240705	133600	1985951800	18600	18590	18600	18590	47
342	20240705	133500	1985077610	18590	18600	18600	18590	204
343	20240705	133400	1981284900	18590	18590	18590	18590	84
344	20240705	133300	1979723340	18590	18590	18600	18590	187
345	20240705	133200	1976246580	18590	18600	18600	18590	48
346	20240705	133100	1975354150	18600	18600	18600	18590	139
347	20240705	133000	1972769920	18600	18580	18600	18570	2302
348	20240705	132900	1929996150	18580	18580	18580	18570	53
349	20240705	132800	1929011860	18570	18580	18580	18570	421
350	20240705	132700	1921193710	18570	18570	18570	18570	51
351	20240705	132600	1920246640	18570	18570	18580	18570	287
352	20240705	132500	1914916450	18580	18570	18580	18570	90
353	20240705	132400	1913244990	18580	18570	18580	18570	65
354	20240705	132300	1912037930	18570	18580	18580	18570	168
355	20240705	132200	1908917780	18580	18570	18580	18570	129
356	20240705	132100	1906522020	18570	18570	18580	18570	107
357	20240705	132000	1904534910	18570	18580	18580	18570	155
358	20240705	131900	1901656190	18580	18570	18580	18570	167
359	20240705	131800	1898554670	18580	18570	18580	18570	156
360	20240705	131700	1895657370	18570	18570	18580	18570	67
361	20240705	131600	1894413130	18570	18570	18580	18570	293
362	20240705	131500	1888971730	18570	18570	18580	18570	133
363	20240705	131400	1886501910	18580	18570	18580	18570	171
364	20240705	131300	1883326070	18570	18570	18580	18570	1724
365	20240705	131200	1851310410	18570	18570	18580	18570	43
366	20240705	131100	1850511850	18570	18580	18580	18570	57
367	20240705	131000	1849453150	18570	18590	18590	18570	2957
368	20240705	130900	1794489510	18600	18590	18600	18590	234
369	20240705	130800	1790139030	18590	18600	18600	18590	65
370	20240705	130700	1788930460	18590	18590	18600	18590	66
371	20240705	130600	1787703410	18590	18600	18600	18590	187
372	20240705	130500	1784226450	18590	18590	18590	18590	40
373	20240705	130400	1783482850	18600	18600	18600	18590	165
374	20240705	130300	1780415370	18600	18600	18600	18590	113
375	20240705	130200	1778314310	18600	18590	18600	18590	148
376	20240705	130100	1775562720	18590	18600	18600	18590	92
377	20240705	130000	1773852370	18590	18590	18600	18590	144
378	20240705	125900	1771175260	18590	18600	18600	18590	77
379	20240705	125800	1769743450	18590	18600	18600	18590	111
380	20240705	125700	1767679710	18590	18600	18600	18590	63
381	20240705	125600	1766508430	18590	18600	18600	18590	289
382	20240705	125500	1761133440	18600	18600	18600	18590	349
383	20240705	125400	1754642990	18600	18600	18610	18590	1411
384	20240705	125300	1728398790	18610	18610	18610	18600	273
385	20240705	125200	1723320490	18600	18600	18610	18600	297
386	20240705	125100	1717796240	18600	18610	18610	18600	273
387	20240705	125000	1712717980	18600	18610	18610	18600	1498
388	20240705	124900	1684854810	18610	18610	18610	18600	192
389	20240705	124800	1681282460	18610	18600	18610	18600	46
390	20240705	124700	1680426550	18610	18600	18610	18600	612
391	20240705	124600	1669037710	18610	18610	18610	18600	138
392	20240705	124500	1666470220	18600	18610	18610	18600	101
393	20240705	124400	1664591140	18610	18610	18610	18600	61
394	20240705	124300	1663456100	18610	18610	18610	18600	87
395	20240705	124200	1661837100	18610	18610	18610	18600	198
396	20240705	124100	1658153170	18610	18610	18610	18600	54
397	20240705	124000	1657148300	18610	18610	18610	18610	138
398	20240705	123900	1654580120	18600	18610	18610	18600	133
399	20240705	123800	1652105450	18600	18610	18610	18600	31
400	20240705	123700	1651528610	18610	18610	18610	18600	16
401	20240705	123600	1651230930	18610	18610	18610	18600	90
402	20240705	123500	1649556490	18610	18590	18610	18590	1201
403	20240705	123400	1627218350	18600	18590	18600	18590	809
404	20240705	123300	1612171790	18590	18600	18600	18590	84
405	20240705	123200	1610610070	18590	18600	18600	18590	104
406	20240705	123100	1608676030	18590	18590	18600	18590	15
407	20240705	123000	1608397110	18590	18590	18600	18590	441
408	20240705	122900	1600198680	18590	18590	18590	18580	63
409	20240705	122800	1599027610	18590	18590	18590	18580	123
410	20240705	122700	1596742100	18590	18580	18590	18580	113
411	20240705	122600	1594641490	18580	18590	18590	18580	124
412	20240705	122500	1592336920	18580	18590	18590	18580	372
413	20240705	122400	1585422170	18600	18590	18600	18590	108
414	20240705	122300	1583414440	18590	18600	18600	18590	52
415	20240705	122200	1582447700	18600	18600	18600	18580	219
416	20240705	122100	1578376040	18600	18600	18600	18570	20
417	20240705	122000	1578004220	18600	18570	18600	18570	58
418	20240705	121900	1576926850	18580	18580	18580	18570	268
419	20240705	121800	1571947420	18570	18580	18580	18570	151
420	20240705	121700	1569142920	18570	18570	18570	18570	314
421	20240705	121600	1563311940	18570	18590	18600	18570	175
422	20240705	121500	1560058820	18600	18580	18600	18570	233
423	20240705	121400	1555729050	18580	18580	18580	18570	43
424	20240705	121300	1554930180	18570	18570	18580	18570	203
425	20240705	121200	1551158900	18580	18580	18580	18580	53
426	20240705	121100	1550174160	18570	18590	18590	18570	18
427	20240705	121000	1549839670	18570	18590	18590	18570	339
428	20240705	120900	1543541360	18590	18590	18590	18580	42
429	20240705	120800	1542760650	18590	18590	18590	18570	351
430	20240705	120700	1536239080	18590	18580	18590	18580	98
431	20240705	120600	1534417950	18590	18590	18600	18590	683
432	20240705	120500	1521720710	18600	18590	18600	18590	40
433	20240705	120400	1520976740	18590	18600	18600	18590	662
434	20240705	120300	1508668990	18590	18600	18600	18590	10
435	20240705	120200	1508483060	18590	18600	18600	18590	64
436	20240705	120100	1507292730	18600	18590	18600	18590	86
437	20240705	120000	1505693930	18600	18580	18600	18580	921
438	20240705	115900	1488571560	18580	18580	18590	18580	419
439	20240705	115800	1480786180	18590	18570	18590	18560	678
440	20240705	115700	1468192230	18560	18570	18580	18560	352
441	20240705	115600	1461655930	18580	18580	18590	18570	170
442	20240705	115500	1458497650	18590	18590	18590	18580	304
443	20240705	115400	1452846640	18600	18610	18610	18590	1421
444	20240705	115300	1426416550	18610	18620	18620	18610	68
445	20240705	115200	1425151060	18610	18620	18630	18610	249
446	20240705	115100	1420514520	18620	18620	18630	18620	566
447	20240705	115000	1409975180	18620	18630	18640	18620	1010
448	20240705	114900	1391155590	18640	18640	18640	18630	117
449	20240705	114800	1388975340	18650	18650	18650	18630	1461
450	20240705	114700	1361742060	18640	18640	18640	18640	219
451	20240705	114600	1357659900	18640	18640	18650	18640	415
452	20240705	114500	1349920310	18650	18640	18650	18640	452
453	20240705	114400	1341493980	18640	18640	18650	18640	455
454	20240705	114300	1333012770	18650	18650	18650	18630	433
455	20240705	114200	1324941520	18650	18610	18650	18610	4405
456	20240705	114100	1242870880	18610	18610	18610	18600	76
457	20240705	114000	1241456980	18600	18600	18610	18600	2536
458	20240705	113900	1194282980	18600	18580	18600	18580	3772
459	20240705	113800	1124154290	18590	18580	18590	18580	77
460	20240705	113700	1122723260	18590	18590	18590	18580	2022
461	20240705	113600	1085134350	18590	18580	18600	18580	2770
462	20240705	113500	1033659490	18580	18570	18580	18570	601
463	20240705	113400	1022493750	18580	18570	18580	18570	171
464	20240705	113300	1019317230	18570	18570	18580	18570	74
465	20240705	113200	1017942690	18580	18570	18580	18570	216
466	20240705	113100	1013930030	18570	18570	18580	18570	105
467	20240705	113000	1011980110	18570	18570	18580	18570	279
468	20240705	112900	1006799040	18570	18570	18580	18570	219
469	20240705	112800	1002731740	18570	18580	18580	18570	483
470	20240705	112700	993758590	18580	18580	18580	18570	88
471	20240705	112600	992123640	18580	18570	18580	18570	64
472	20240705	112500	990935100	18580	18580	18580	18570	147
473	20240705	112400	988204600	18570	18580	18580	18570	56
474	20240705	112300	987164630	18570	18580	18580	18570	85
475	20240705	112200	985585950	18580	18580	18580	18570	118
476	20240705	112100	983394250	18570	18580	18580	18570	78
477	20240705	112000	981945520	18570	18580	18580	18570	14
478	20240705	111900	981685470	18570	18580	18580	18570	689
479	20240705	111800	968886510	18580	18580	18590	18570	960
480	20240705	111700	951055060	18590	18560	18590	18560	3513
481	20240705	111600	885816890	18560	18560	18560	18550	249
482	20240705	111500	881196410	18560	18560	18560	18550	82
483	20240705	111400	879674560	18560	18550	18560	18550	154
484	20240705	111300	876816640	18550	18550	18560	18550	842
485	20240705	111200	861191030	18560	18560	18560	18550	350
486	20240705	111100	854696300	18560	18550	18560	18550	56
487	20240705	111000	853657010	18560	18550	18560	18550	635
488	20240705	110900	841877710	18550	18560	18560	18550	71
489	20240705	110800	840560420	18550	18560	18560	18550	105
490	20240705	110700	838612190	18560	18550	18560	18550	925
491	20240705	110600	821453380	18550	18550	18560	18550	139
492	20240705	110500	818874910	18560	18560	18560	18550	127
493	20240705	110400	816518110	18560	18550	18560	18550	24
494	20240705	110300	816072740	18560	18550	18560	18550	44
495	20240705	110200	815256510	18550	18550	18560	18550	21
496	20240705	110100	814866850	18560	18560	18560	18550	81
497	20240705	110000	813363550	18550	18550	18560	18550	50
498	20240705	105900	812436000	18560	18550	18560	18550	26
499	20240705	105800	811953590	18550	18560	18560	18550	46
500	20240705	105700	811099920	18560	18550	18560	18550	41
501	20240705	105600	810339020	18550	18560	18560	18550	47
502	20240705	105500	809467160	18550	18550	18560	18550	963
503	20240705	105400	791603190	18540	18550	18550	18540	30
504	20240705	105300	791046760	18540	18550	18550	18540	322
505	20240705	105200	785074430	18550	18550	18550	18540	17
506	20240705	105100	784759150	18550	18540	18550	18540	51
507	20240705	105000	783813170	18540	18550	18550	18540	564
508	20240705	104900	773352880	18550	18560	18560	18550	31
509	20240705	104800	772777580	18550	18560	18560	18550	114
510	20240705	104700	770662530	18560	18550	18560	18550	362
511	20240705	104600	763947260	18560	18540	18560	18540	685
512	20240705	104500	751239830	18540	18550	18550	18540	35
513	20240705	104400	750590680	18550	18540	18550	18540	101
514	20240705	104300	748717200	18540	18540	18560	18540	59
515	20240705	104200	747623130	18540	18560	18560	18530	92
516	20240705	104100	745916010	18550	18540	18570	18530	303
517	20240705	104000	740296430	18570	18570	18570	18540	1201
518	20240705	103900	718013380	18570	18560	18570	18560	9
519	20240705	103800	717846330	18560	18560	18570	18560	250
520	20240705	103700	713205860	18560	18560	18570	18560	571
521	20240705	103600	702607830	18560	18580	18580	18560	271
522	20240705	103500	697576500	18570	18570	18580	18570	512
523	20240705	103400	688068610	18570	18580	18580	18560	150
524	20240705	103300	685282790	18570	18580	18580	18570	41
525	20240705	103200	684521080	18580	18580	18580	18570	58
526	20240705	103100	683443500	18570	18580	18580	18570	385
527	20240705	103000	676293600	18570	18580	18580	18570	14
528	20240705	102900	676033570	18580	18580	18580	18570	44
529	20240705	102800	675216070	18570	18570	18570	18560	188
530	20240705	102700	671725120	18560	18570	18570	18560	492
531	20240705	102600	662589140	18570	18570	18570	18560	44
532	20240705	102500	661772130	18560	18560	18560	18560	30
533	20240705	102400	661215330	18570	18580	18590	18570	301
534	20240705	102300	655624840	18590	18570	18590	18570	219
535	20240705	102200	651557950	18570	18570	18590	18560	71
536	20240705	102100	650239480	18570	18580	18600	18560	3133
537	20240705	102000	592008350	18580	18560	18580	18550	4317
538	20240705	101900	511863390	18560	18560	18560	18550	30
539	20240705	101800	511306670	18550	18560	18560	18550	82
540	20240705	101700	509785250	18560	18550	18560	18550	29
541	20240705	101600	509247080	18560	18550	18560	18550	65
542	20240705	101500	508041080	18560	18560	18560	18550	845
543	20240705	101400	492358300	18550	18560	18560	18550	45
544	20240705	101300	491523170	18550	18550	18550	18550	8
545	20240705	101200	491374770	18560	18530	18560	18530	976
546	20240705	101100	473271610	18530	18540	18550	18530	119
547	20240705	101000	471065420	18540	18520	18540	18520	176
548	20240705	100900	467803550	18520	18520	18550	18520	650
549	20240705	100800	455763740	18530	18550	18550	18520	943
550	20240705	100700	438288580	18550	18540	18560	18530	522
551	20240705	100600	428614020	18540	18550	18550	18540	246
552	20240705	100500	424053120	18540	18550	18570	18540	544
553	20240705	100400	413962820	18540	18560	18560	18540	538
554	20240705	100300	403987130	18560	18550	18560	18540	337
555	20240705	100200	397735770	18540	18550	18560	18540	479
556	20240705	100100	388850610	18560	18560	18560	18550	292
557	20240705	100000	383433480	18550	18560	18570	18550	756
558	20240705	095900	369406560	18560	18560	18560	18550	145
559	20240705	095800	366715690	18560	18570	18570	18560	61
560	20240705	095700	365583320	18570	18570	18570	18550	153
561	20240705	095600	362742130	18570	18560	18570	18560	43
562	20240705	095500	361943650	18550	18550	18550	18550	125
563	20240705	095400	359624900	18550	18570	18570	18550	596
564	20240705	095300	348566170	18560	18560	18560	18560	35
565	20240705	095200	347916570	18560	18560	18560	18560	25
566	20240705	095100	347452570	18560	18560	18560	18560	43
567	20240705	095000	346654490	18560	18560	18560	18560	233
568	20240705	094900	342330010	18560	18560	18560	18550	12
569	20240705	094800	342107300	18550	18560	18560	18550	958
570	20240705	094700	324326870	18570	18570	18570	18560	54
571	20240705	094600	323324140	18570	18570	18570	18570	3
572	20240705	094500	323268430	18570	18550	18570	18540	1138
573	20240705	094400	302158190	18550	18550	18550	18540	85
574	20240705	094300	300581580	18550	18550	18550	18550	116
575	20240705	094200	298429780	18550	18540	18550	18540	4
576	20240705	094100	298355590	18540	18540	18540	18540	5
577	20240705	094000	298262890	18550	18550	18550	18550	246
578	20240705	093900	293699590	18550	18550	18550	18550	24
579	20240705	093800	293254390	18540	18540	18550	18540	670
580	20240705	093700	280832540	18550	18550	18550	18550	25
581	20240705	093600	280368790	18550	18550	18550	18540	528
582	20240705	093500	270579390	18550	18540	18550	18540	102
583	20240705	093400	268687300	18540	18560	18560	18540	1319
584	20240705	093300	244219950	18570	18570	18570	18570	14
585	20240705	093200	243959970	18570	18570	18570	18570	828
586	20240705	093100	228584010	18570	18560	18570	18560	869
587	20240705	093000	212452260	18560	18560	18560	18550	26
588	20240705	092900	211969710	18560	18550	18560	18540	131
589	20240705	092800	209540100	18540	18540	18540	18540	221
590	20240705	092700	205442760	18540	18530	18540	18530	344
591	20240705	092600	199067310	18530	18530	18530	18520	265
592	20240705	092500	194156870	18530	18530	18530	18530	36
593	20240705	092400	193489790	18530	18530	18530	18520	130
594	20240705	092300	191081840	18530	18530	18530	18520	356
595	20240705	092200	184486430	18540	18530	18540	18530	22
596	20240705	092100	184078560	18540	18540	18540	18540	322
597	20240705	092000	178108680	18540	18560	18560	18540	414
598	20240705	091900	170428000	18560	18550	18560	18550	106
599	20240705	091800	168461580	18560	18550	18560	18550	351
600	20240705	091700	161948520	18550	18550	18550	18550	109
601	20240705	091600	159926570	18550	18560	18560	18550	49
602	20240705	091500	159017170	18560	18560	18560	18550	355
603	20240705	091400	152431160	18560	18560	18560	18560	180
604	20240705	091300	149090360	18560	18560	18570	18540	364
605	20240705	091200	142337370	18570	18570	18570	18570	88
606	20240705	091100	140703210	18580	18580	18580	18570	890
607	20240705	091000	124171580	18580	18580	18580	18580	340
608	20240705	090900	117854380	18570	18580	18580	18570	110
609	20240705	090800	115811640	18580	18560	18580	18560	1420
610	20240705	090700	89452420	18560	18520	18560	18510	349
611	20240705	090600	82983950	18510	18560	18560	18510	170
612	20240705	090500	79834990	18500	18560	18560	18500	1060
613	20240705	090400	60191460	18560	18580	18580	18560	216
614	20240705	090300	56180140	18580	18570	18580	18570	497
615	20240705	090200	46948640	18560	18570	18570	18560	717
616	20240705	090100	33634000	18570	18550	18570	18530	1032
617	20240705	090000	14495230	18550	18560	18560	18550	781