KissMeData/206640/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204600	2436112000	18670	18670	18670	18670	1898
3	20240715	204500	2436112000	18670	18670	18670	18670	0
4	20240715	204400	2436112000	18670	18670	18670	18670	0
5	20240715	204300	2436112000	18670	18670	18670	18670	0
6	20240715	204200	2436112000	18670	18670	18670	18670	0
7	20240715	204100	2436112000	18670	18670	18670	18670	0
8	20240715	204000	2436112000	18670	18670	18670	18670	0
9	20240715	203900	2436112000	18670	18670	18670	18670	0
10	20240715	203800	2436112000	18670	18670	18670	18670	0
11	20240715	203700	2436112000	18670	18670	18670	18670	0
12	20240715	203600	2436112000	18670	18670	18670	18670	0
13	20240715	203500	2436112000	18670	18670	18670	18670	0
14	20240715	203400	2436112000	18670	18670	18670	18670	0
15	20240715	203300	2436112000	18670	18670	18670	18670	0
16	20240715	203200	2436112000	18670	18670	18670	18670	0
17	20240715	203100	2436112000	18670	18670	18670	18670	0
18	20240715	203000	2436112000	18670	18670	18670	18670	0
19	20240715	202900	2436112000	18670	18670	18670	18670	0
20	20240715	202800	2436112000	18670	18670	18670	18670	0
21	20240715	202700	2436112000	18670	18670	18670	18670	0
22	20240715	202600	2436112000	18670	18670	18670	18670	0
23	20240715	202500	2436112000	18670	18670	18670	18670	0
24	20240715	202400	2436112000	18670	18670	18670	18670	0
25	20240715	202300	2436112000	18670	18670	18670	18670	0
26	20240715	202200	2436112000	18670	18670	18670	18670	0
27	20240715	202100	2436112000	18670	18670	18670	18670	0
28	20240715	202000	2436112000	18670	18670	18670	18670	0
29	20240715	201900	2436112000	18670	18670	18670	18670	0
30	20240715	201800	2436112000	18670	18670	18670	18670	0
31	20240715	201700	2436112000	18670	18670	18670	18670	0
32	20240715	201600	2436112000	18670	18670	18670	18670	1898
33	20240715	201500	2436112000	18670	18670	18670	18670	0
34	20240715	201400	2436112000	18670	18670	18670	18670	0
35	20240715	201300	2436112000	18670	18670	18670	18670	0
36	20240715	201200	2436112000	18670	18670	18670	18670	0
37	20240715	201100	2436112000	18670	18670	18670	18670	0
38	20240715	201000	2436112000	18670	18670	18670	18670	0
39	20240715	200900	2436112000	18670	18670	18670	18670	0
40	20240715	200800	2436112000	18670	18670	18670	18670	0
41	20240715	200700	2436112000	18670	18670	18670	18670	0
42	20240715	200600	2436112000	18670	18670	18670	18670	0
43	20240715	200500	2436112000	18670	18670	18670	18670	0
44	20240715	200400	2436112000	18670	18670	18670	18670	0
45	20240715	200300	2436112000	18670	18670	18670	18670	0
46	20240715	200200	2436112000	18670	18670	18670	18670	0
47	20240715	200100	2436112000	18670	18670	18670	18670	0
48	20240715	200000	2436112000	18670	18670	18670	18670	0
49	20240715	195900	2436112000	18670	18670	18670	18670	0
50	20240715	195800	2436112000	18670	18670	18670	18670	0
51	20240715	195700	2436112000	18670	18670	18670	18670	0
52	20240715	195600	2436112000	18670	18670	18670	18670	0
53	20240715	195500	2436112000	18670	18670	18670	18670	0
54	20240715	195400	2436112000	18670	18670	18670	18670	0
55	20240715	195300	2436112000	18670	18670	18670	18670	0
56	20240715	195200	2436112000	18670	18670	18670	18670	0
57	20240715	195100	2436112000	18670	18670	18670	18670	0
58	20240715	195000	2436112000	18670	18670	18670	18670	0
59	20240715	194900	2436112000	18670	18670	18670	18670	0
60	20240715	194800	2436112000	18670	18670	18670	18670	0
61	20240715	194700	2436112000	18670	18670	18670	18670	0
62	20240715	194600	2436112000	18670	18670	18670	18670	1898
63	20240715	194500	2436112000	18670	18670	18670	18670	0
64	20240715	194400	2436112000	18670	18670	18670	18670	0
65	20240715	194300	2436112000	18670	18670	18670	18670	0
66	20240715	194200	2436112000	18670	18670	18670	18670	0
67	20240715	194100	2436112000	18670	18670	18670	18670	0
68	20240715	194000	2436112000	18670	18670	18670	18670	0
69	20240715	193900	2436112000	18670	18670	18670	18670	0
70	20240715	193800	2436112000	18670	18670	18670	18670	0
71	20240715	193700	2436112000	18670	18670	18670	18670	0
72	20240715	193600	2436112000	18670	18670	18670	18670	0
73	20240715	193500	2436112000	18670	18670	18670	18670	0
74	20240715	193400	2436112000	18670	18670	18670	18670	0
75	20240715	193300	2436112000	18670	18670	18670	18670	0
76	20240715	193200	2436112000	18670	18670	18670	18670	0
77	20240715	193100	2436112000	18670	18670	18670	18670	0
78	20240715	193000	2436112000	18670	18670	18670	18670	0
79	20240715	192900	2436112000	18670	18670	18670	18670	0
80	20240715	192800	2436112000	18670	18670	18670	18670	0
81	20240715	192700	2436112000	18670	18670	18670	18670	0
82	20240715	192600	2436112000	18670	18670	18670	18670	0
83	20240715	192500	2436112000	18670	18670	18670	18670	0
84	20240715	192400	2436112000	18670	18670	18670	18670	0
85	20240715	192300	2436112000	18670	18670	18670	18670	0
86	20240715	192200	2436112000	18670	18670	18670	18670	0
87	20240715	192100	2436112000	18670	18670	18670	18670	0
88	20240715	192000	2436112000	18670	18670	18670	18670	0
89	20240715	191900	2436112000	18670	18670	18670	18670	0
90	20240715	191800	2436112000	18670	18670	18670	18670	0
91	20240715	191700	2436112000	18670	18670	18670	18670	0
92	20240715	191600	2436112000	18670	18670	18670	18670	1898
93	20240715	191500	2436112000	18670	18670	18670	18670	0
94	20240715	191400	2436112000	18670	18670	18670	18670	0
95	20240715	191300	2436112000	18670	18670	18670	18670	0
96	20240715	191200	2436112000	18670	18670	18670	18670	0
97	20240715	191100	2436112000	18670	18670	18670	18670	0
98	20240715	191000	2436112000	18670	18670	18670	18670	0
99	20240715	190900	2436112000	18670	18670	18670	18670	0
100	20240715	190800	2436112000	18670	18670	18670	18670	0
101	20240715	190700	2436112000	18670	18670	18670	18670	0
102	20240715	190600	2436112000	18670	18670	18670	18670	0
103	20240715	190500	2436112000	18670	18670	18670	18670	0
104	20240715	190400	2436112000	18670	18670	18670	18670	0
105	20240715	190300	2436112000	18670	18670	18670	18670	0
106	20240715	190200	2436112000	18670	18670	18670	18670	0
107	20240715	190100	2436112000	18670	18670	18670	18670	0
108	20240715	190000	2436112000	18670	18670	18670	18670	0
109	20240715	185900	2436112000	18670	18670	18670	18670	0
110	20240715	185800	2436112000	18670	18670	18670	18670	0
111	20240715	185700	2436112000	18670	18670	18670	18670	0
112	20240715	185600	2436112000	18670	18670	18670	18670	0
113	20240715	185500	2436112000	18670	18670	18670	18670	0
114	20240715	185400	2436112000	18670	18670	18670	18670	0
115	20240715	185300	2436112000	18670	18670	18670	18670	0
116	20240715	185200	2436112000	18670	18670	18670	18670	0
117	20240715	185100	2436112000	18670	18670	18670	18670	0
118	20240715	185000	2436112000	18670	18670	18670	18670	0
119	20240715	184900	2436112000	18670	18670	18670	18670	0
120	20240715	184800	2436112000	18670	18670	18670	18670	0
121	20240715	184700	2436112000	18670	18670	18670	18670	0
122	20240715	184600	2436112000	18670	18670	18670	18670	1898
123	20240715	184500	2436112000	18670	18670	18670	18670	0
124	20240715	184400	2436112000	18670	18670	18670	18670	0
125	20240715	184300	2436112000	18670	18670	18670	18670	0
126	20240715	184200	2436112000	18670	18670	18670	18670	0
127	20240715	184100	2436112000	18670	18670	18670	18670	0
128	20240715	184000	2436112000	18670	18670	18670	18670	0
129	20240715	183900	2436112000	18670	18670	18670	18670	0
130	20240715	183800	2436112000	18670	18670	18670	18670	0
131	20240715	183700	2436112000	18670	18670	18670	18670	0
132	20240715	183600	2436112000	18670	18670	18670	18670	0
133	20240715	183500	2436112000	18670	18670	18670	18670	0
134	20240715	183400	2436112000	18670	18670	18670	18670	0
135	20240715	183300	2436112000	18670	18670	18670	18670	0
136	20240715	183200	2436112000	18670	18670	18670	18670	0
137	20240715	183100	2436112000	18670	18670	18670	18670	0
138	20240715	183000	2436112000	18670	18670	18670	18670	0
139	20240715	182900	2436112000	18670	18670	18670	18670	0
140	20240715	182800	2436112000	18670	18670	18670	18670	0
141	20240715	182700	2436112000	18670	18670	18670	18670	0
142	20240715	182600	2436112000	18670	18670	18670	18670	0
143	20240715	182500	2436112000	18670	18670	18670	18670	0
144	20240715	182400	2436112000	18670	18670	18670	18670	0
145	20240715	182300	2436112000	18670	18670	18670	18670	0
146	20240715	182200	2436112000	18670	18670	18670	18670	0
147	20240715	182100	2436112000	18670	18670	18670	18670	0
148	20240715	182000	2436112000	18670	18670	18670	18670	0
149	20240715	181900	2436112000	18670	18670	18670	18670	0
150	20240715	181800	2436112000	18670	18670	18670	18670	0
151	20240715	181700	2436112000	18670	18670	18670	18670	0
152	20240715	181600	2436112000	18670	18670	18670	18670	1898
153	20240715	181500	2436112000	18670	18670	18670	18670	0
154	20240715	181400	2436112000	18670	18670	18670	18670	0
155	20240715	181300	2436112000	18670	18670	18670	18670	0
156	20240715	181200	2436112000	18670	18670	18670	18670	0
157	20240715	181100	2436112000	18670	18670	18670	18670	0
158	20240715	181000	2436112000	18670	18670	18670	18670	0
159	20240715	180900	2436112000	18670	18670	18670	18670	0
160	20240715	180800	2436112000	18670	18670	18670	18670	0
161	20240715	180700	2436112000	18670	18670	18670	18670	0
162	20240715	180600	2436112000	18670	18670	18670	18670	0
163	20240715	180500	2436112000	18670	18670	18670	18670	0
164	20240715	180400	2436112000	18670	18670	18670	18670	0
165	20240715	180300	2436112000	18670	18670	18670	18670	0
166	20240715	180200	2436112000	18670	18670	18670	18670	0
167	20240715	180100	2436112000	18670	18670	18670	18670	0
168	20240715	180000	2436112000	18670	18670	18670	18670	0
169	20240715	175900	2436112000	18670	18670	18670	18670	0
170	20240715	175800	2436112000	18670	18670	18670	18670	0
171	20240715	175700	2436112000	18670	18670	18670	18670	0
172	20240715	175600	2436112000	18670	18670	18670	18670	0
173	20240715	175500	2436112000	18670	18670	18670	18670	0
174	20240715	175400	2436112000	18670	18670	18670	18670	0
175	20240715	175300	2436112000	18670	18670	18670	18670	0
176	20240715	175200	2436112000	18670	18670	18670	18670	0
177	20240715	175100	2436112000	18670	18670	18670	18670	0
178	20240715	175000	2436112000	18670	18670	18670	18670	0
179	20240715	174900	2436112000	18670	18670	18670	18670	0
180	20240715	174800	2436112000	18670	18670	18670	18670	0
181	20240715	174700	2436112000	18670	18670	18670	18670	0
182	20240715	174600	2436112000	18670	18670	18670	18670	1898
183	20240715	174500	2436112000	18670	18670	18670	18670	0
184	20240715	174400	2436112000	18670	18670	18670	18670	0
185	20240715	174300	2436112000	18670	18670	18670	18670	0
186	20240715	174200	2436112000	18670	18670	18670	18670	0
187	20240715	174100	2436112000	18670	18670	18670	18670	0
188	20240715	174000	2436112000	18670	18670	18670	18670	0
189	20240715	173900	2436112000	18670	18670	18670	18670	0
190	20240715	173800	2436112000	18670	18670	18670	18670	0
191	20240715	173700	2436112000	18670	18670	18670	18670	0
192	20240715	173600	2436112000	18670	18670	18670	18670	0
193	20240715	173500	2436112000	18670	18670	18670	18670	0
194	20240715	173400	2436112000	18670	18670	18670	18670	0
195	20240715	173300	2436112000	18670	18670	18670	18670	0
196	20240715	173200	2436112000	18670	18670	18670	18670	0
197	20240715	173100	2436112000	18670	18670	18670	18670	0
198	20240715	173000	2436112000	18670	18670	18670	18670	0
199	20240715	172900	2436112000	18670	18670	18670	18670	0
200	20240715	172800	2436112000	18670	18670	18670	18670	0
201	20240715	172700	2436112000	18670	18670	18670	18670	0
202	20240715	172600	2436112000	18670	18670	18670	18670	0
203	20240715	172500	2436112000	18670	18670	18670	18670	0
204	20240715	172400	2436112000	18670	18670	18670	18670	0
205	20240715	172300	2436112000	18670	18670	18670	18670	0
206	20240715	172200	2436112000	18670	18670	18670	18670	0
207	20240715	172100	2436112000	18670	18670	18670	18670	0
208	20240715	172000	2436112000	18670	18670	18670	18670	0
209	20240715	171900	2436112000	18670	18670	18670	18670	0
210	20240715	171800	2436112000	18670	18670	18670	18670	0
211	20240715	171700	2436112000	18670	18670	18670	18670	0
212	20240715	171600	2436112000	18670	18670	18670	18670	1898
213	20240715	171500	2436112000	18670	18670	18670	18670	0
214	20240715	171400	2436112000	18670	18670	18670	18670	0
215	20240715	171300	2436112000	18670	18670	18670	18670	0
216	20240715	171200	2436112000	18670	18670	18670	18670	0
217	20240715	171100	2436112000	18670	18670	18670	18670	0
218	20240715	171000	2436112000	18670	18670	18670	18670	0
219	20240715	170900	2436112000	18670	18670	18670	18670	0
220	20240715	170800	2436112000	18670	18670	18670	18670	0
221	20240715	170700	2436112000	18670	18670	18670	18670	0
222	20240715	170600	2436112000	18670	18670	18670	18670	0
223	20240715	170500	2436112000	18670	18670	18670	18670	0
224	20240715	170400	2436112000	18670	18670	18670	18670	0
225	20240715	170300	2436112000	18670	18670	18670	18670	0
226	20240715	170200	2436112000	18670	18670	18670	18670	0
227	20240715	170100	2436112000	18670	18670	18670	18670	0
228	20240715	170000	2436112000	18670	18670	18670	18670	0
229	20240715	165900	2436112000	18670	18670	18670	18670	0
230	20240715	165800	2436112000	18670	18670	18670	18670	0
231	20240715	165700	2436112000	18670	18670	18670	18670	0
232	20240715	165600	2436112000	18670	18670	18670	18670	0
233	20240715	165500	2436112000	18670	18670	18670	18670	0
234	20240715	165400	2436112000	18670	18670	18670	18670	0
235	20240715	165300	2436112000	18670	18670	18670	18670	0
236	20240715	165200	2436112000	18670	18670	18670	18670	0
237	20240715	165100	2436112000	18670	18670	18670	18670	0
238	20240715	165000	2436112000	18670	18670	18670	18670	0
239	20240715	164900	2436112000	18670	18670	18670	18670	0
240	20240715	164800	2436112000	18670	18670	18670	18670	0
241	20240715	164700	2436112000	18670	18670	18670	18670	0
242	20240715	164600	2436112000	18670	18670	18670	18670	1898
243	20240715	164500	2436112000	18670	18670	18670	18670	0
244	20240715	164400	2436112000	18670	18670	18670	18670	0
245	20240715	164300	2436112000	18670	18670	18670	18670	0
246	20240715	164200	2436112000	18670	18670	18670	18670	0
247	20240715	164100	2436112000	18670	18670	18670	18670	0
248	20240715	164000	2436112000	18670	18670	18670	18670	0
249	20240715	163900	2436112000	18670	18670	18670	18670	0
250	20240715	163800	2436112000	18670	18670	18670	18670	0
251	20240715	163700	2436112000	18670	18670	18670	18670	0
252	20240715	163600	2436112000	18670	18670	18670	18670	0
253	20240715	163500	2436112000	18670	18670	18670	18670	0
254	20240715	163400	2436112000	18670	18670	18670	18670	0
255	20240715	163300	2436112000	18670	18670	18670	18670	0
256	20240715	163200	2436112000	18670	18670	18670	18670	0
257	20240715	163100	2436112000	18670	18670	18670	18670	0
258	20240715	163000	2436112000	18670	18670	18670	18670	0
259	20240715	162900	2436112000	18670	18670	18670	18670	0
260	20240715	162800	2436112000	18670	18670	18670	18670	0
261	20240715	162700	2436112000	18670	18670	18670	18670	0
262	20240715	162600	2436112000	18670	18670	18670	18670	0
263	20240715	162500	2436112000	18670	18670	18670	18670	0
264	20240715	162400	2436112000	18670	18670	18670	18670	0
265	20240715	162300	2436112000	18670	18670	18670	18670	0
266	20240715	162200	2436112000	18670	18670	18670	18670	0
267	20240715	162100	2436112000	18670	18670	18670	18670	0
268	20240715	162000	2436112000	18670	18670	18670	18670	0
269	20240715	161900	2436112000	18670	18670	18670	18670	0
270	20240715	161800	2436112000	18670	18670	18670	18670	0
271	20240715	161700	2436112000	18670	18670	18670	18670	0
272	20240715	161600	2436112000	18670	18670	18670	18670	1898
273	20240715	161500	2436112000	18670	18670	18670	18670	0
274	20240715	161400	2436112000	18670	18670	18670	18670	0
275	20240715	161300	2436112000	18670	18670	18670	18670	0
276	20240715	161200	2436112000	18670	18670	18670	18670	0
277	20240715	161100	2436112000	18670	18670	18670	18670	0
278	20240715	161000	2436112000	18670	18670	18670	18670	0
279	20240715	160900	2436112000	18670	18670	18670	18670	0
280	20240715	160800	2436112000	18670	18670	18670	18670	0
281	20240715	160700	2436112000	18670	18670	18670	18670	0
282	20240715	160600	2436112000	18670	18670	18670	18670	0
283	20240715	160500	2436112000	18670	18670	18670	18670	0
284	20240715	160400	2436112000	18670	18670	18670	18670	0
285	20240715	160300	2436112000	18670	18670	18670	18670	0
286	20240715	160200	2436112000	18670	18670	18670	18670	0
287	20240715	160100	2436112000	18670	18670	18670	18670	0
288	20240715	160000	2436112000	18670	18670	18670	18670	0
289	20240715	155900	2436112000	18670	18670	18670	18670	0
290	20240715	155800	2436112000	18670	18670	18670	18670	0
291	20240715	155700	2436112000	18670	18670	18670	18670	0
292	20240715	155600	2436112000	18670	18670	18670	18670	0
293	20240715	155500	2436112000	18670	18670	18670	18670	0
294	20240715	155400	2436112000	18670	18670	18670	18670	0
295	20240715	155300	2436112000	18670	18670	18670	18670	0
296	20240715	155200	2436112000	18670	18670	18670	18670	0
297	20240715	155100	2436112000	18670	18670	18670	18670	0
298	20240715	155000	2436112000	18670	18670	18670	18670	0
299	20240715	154900	2436112000	18670	18670	18670	18670	0
300	20240715	154800	2436112000	18670	18670	18670	18670	0
301	20240715	154700	2436112000	18670	18670	18670	18670	0
302	20240715	154600	2436112000	18670	18670	18670	18670	1898
303	20240715	154500	2436112000	18670	18670	18670	18670	0
304	20240715	154400	2436112000	18670	18670	18670	18670	0
305	20240715	154300	2436112000	18670	18670	18670	18670	0
306	20240715	154200	2436112000	18670	18670	18670	18670	0
307	20240715	154100	2436112000	18670	18670	18670	18670	0
308	20240715	154000	2436112000	18670	18670	18670	18670	0
309	20240715	153900	2436112000	18670	18670	18670	18670	0
310	20240715	153800	2436112000	18670	18670	18670	18670	0
311	20240715	153700	2436112000	18670	18670	18670	18670	0
312	20240715	153600	2436112000	18670	18670	18670	18670	0
313	20240715	153500	2436112000	18670	18670	18670	18670	0
314	20240715	153400	2436112000	18670	18670	18670	18670	0
315	20240715	153300	2436112000	18670	18670	18670	18670	0
316	20240715	153200	2436112000	18670	18670	18670	18670	0
317	20240715	153100	2436112000	18670	18670	18670	18670	0
318	20240715	153000	2436112000	18670	18670	18670	18670	1898
319	20240715	152900	2400676340	18700	18700	18700	18700	0
320	20240715	152800	2400676340	18700	18700	18700	18700	0
321	20240715	152700	2400676340	18700	18700	18700	18700	0
322	20240715	152600	2400676340	18700	18700	18700	18700	0
323	20240715	152500	2400676340	18700	18700	18700	18700	0
324	20240715	152400	2400676340	18700	18700	18700	18700	0
325	20240715	152300	2400676340	18700	18700	18700	18700	0
326	20240715	152200	2400676340	18700	18700	18700	18700	0
327	20240715	152100	2400676340	18700	18700	18700	18700	0
328	20240715	152000	2400676340	18700	18700	18700	18700	0
329	20240715	151900	2400676340	18700	18700	18700	18690	1081
330	20240715	151800	2380461910	18690	18710	18720	18690	1275
331	20240715	151700	2356621890	18710	18720	18730	18710	813
332	20240715	151600	2341397510	18710	18700	18730	18700	157
333	20240715	151500	2338460820	18720	18690	18720	18680	4521
334	20240715	151400	2253893560	18690	18680	18690	18680	643
335	20240715	151300	2241882040	18680	18680	18680	18670	294
336	20240715	151200	2236390130	18680	18650	18680	18640	673
337	20240715	151100	2223828620	18680	18680	18680	18670	220
338	20240715	151000	2219719230	18680	18670	18680	18670	897
339	20240715	150900	2202968840	18670	18660	18680	18660	276
340	20240715	150800	2197815600	18660	18660	18660	18650	102
341	20240715	150700	2195912400	18660	18650	18660	18650	627
342	20240715	150600	2184215540	18650	18660	18660	18650	224
343	20240715	150500	2180036820	18660	18650	18660	18650	75
344	20240715	150400	2178637340	18660	18650	18660	18650	469
345	20240715	150300	2169889960	18650	18640	18650	18630	316
346	20240715	150200	2163998840	18650	18650	18650	18640	256
347	20240715	150100	2159226370	18650	18640	18650	18640	286
348	20240715	150000	2153892650	18640	18650	18650	18640	499
349	20240715	145900	2144588550	18650	18640	18650	18640	258
350	20240715	145800	2139779230	18650	18650	18650	18650	289
351	20240715	145700	2134389380	18650	18630	18650	18630	491
352	20240715	145600	2125241250	18640	18620	18640	18620	97
353	20240715	145500	2123433540	18620	18650	18650	18600	1258
354	20240715	145400	2100014970	18640	18650	18650	18640	296
355	20240715	145300	2094494770	18650	18640	18650	18640	277
356	20240715	145200	2089330920	18650	18640	18650	18640	475
357	20240715	145100	2080476580	18650	18640	18650	18640	269
358	20240715	145000	2075461750	18640	18640	18640	18640	103
359	20240715	144900	2073541830	18630	18640	18640	18630	485
360	20240715	144800	2064503440	18640	18640	18640	18630	602
361	20240715	144700	2053285160	18640	18640	18640	18640	70
362	20240715	144600	2051980360	18640	18640	18640	18630	291
363	20240715	144500	2046556130	18640	18630	18640	18630	379
364	20240715	144400	2039494720	18630	18630	18630	18630	93
365	20240715	144300	2037762130	18630	18620	18630	18610	282
366	20240715	144200	2032511120	18620	18610	18620	18610	273
367	20240715	144100	2027429890	18610	18610	18610	18610	75
368	20240715	144000	2026034140	18610	18610	18620	18610	481
369	20240715	143900	2017082090	18610	18640	18640	18600	1268
370	20240715	143800	1993480310	18640	18640	18650	18630	859
371	20240715	143700	1977473620	18650	18650	18650	18640	455
372	20240715	143600	1968991400	18650	18650	18650	18640	280
373	20240715	143500	1963769410	18650	18650	18650	18650	271
374	20240715	143400	1958715260	18650	18640	18650	18640	253
375	20240715	143300	1953999150	18630	18630	18640	18630	267
376	20240715	143200	1949022380	18640	18640	18640	18640	143
377	20240715	143100	1946356860	18640	18640	18640	18640	251
378	20240715	143000	1941678220	18640	18630	18640	18630	215
379	20240715	142900	1937672220	18630	18640	18640	18620	568
380	20240715	142800	1927090370	18640	18640	18640	18640	232
381	20240715	142700	1922765890	18640	18640	18640	18630	334
382	20240715	142600	1916540670	18640	18640	18640	18630	55
383	20240715	142500	1915515480	18630	18630	18640	18630	218
384	20240715	142400	1911453990	18640	18640	18640	18640	261
385	20240715	142300	1906588950	18620	18640	18650	18620	707
386	20240715	142200	1893414340	18640	18640	18650	18640	121
387	20240715	142100	1891158680	18640	18650	18650	18640	695
388	20240715	142000	1878201600	18650	18650	18650	18650	55
389	20240715	141900	1877175850	18640	18650	18650	18640	365
390	20240715	141800	1870368980	18650	18640	18650	18640	174
391	20240715	141700	1867124890	18640	18640	18640	18640	33
392	20240715	141600	1866509770	18640	18640	18640	18630	296
393	20240715	141500	1860992690	18640	18650	18660	18640	1075
394	20240715	141400	1840948530	18650	18650	18650	18650	52
395	20240715	141300	1839978730	18640	18640	18640	18640	216
396	20240715	141200	1835952490	18640	18640	18640	18620	154
397	20240715	141100	1833082500	18640	18620	18640	18620	256
398	20240715	141000	1828311240	18620	18620	18640	18620	369
399	20240715	140900	1821437940	18630	18630	18630	18620	37
400	20240715	140800	1820748860	18630	18610	18630	18610	251
401	20240715	140700	1816075290	18620	18610	18620	18610	237
402	20240715	140600	1811664520	18610	18610	18620	18590	330
403	20240715	140500	1805525770	18610	18590	18610	18590	855
404	20240715	140400	1789626780	18590	18600	18600	18590	238
405	20240715	140300	1785200060	18600	18580	18600	18570	454
406	20240715	140200	1776764270	18600	18590	18600	18590	799
407	20240715	140100	1761910710	18590	18590	18590	18590	250
408	20240715	140000	1757263210	18590	18590	18590	18590	26
409	20240715	135900	1756779870	18590	18590	18590	18590	0
410	20240715	135800	1756779870	18590	18590	18590	18590	10
411	20240715	135700	1756593970	18590	18590	18590	18590	0
412	20240715	135600	1756593970	18590	18590	18590	18590	473
413	20240715	135500	1747800900	18640	18620	18640	18620	2
414	20240715	135400	1747763640	18620	18620	18640	18620	91
415	20240715	135300	1746067440	18640	18620	18640	18620	125
416	20240715	135200	1743738860	18590	18600	18600	18590	1648
417	20240715	135100	1713087170	18600	18600	18600	18600	0
418	20240715	135000	1713087170	18600	18630	18630	18600	1451
419	20240715	134900	1686063870	18630	18630	18630	18630	2
420	20240715	134800	1686026610	18630	18630	18630	18630	81
421	20240715	134700	1684517580	18630	18630	18630	18630	0
422	20240715	134600	1684517580	18630	18630	18630	18630	90
423	20240715	134500	1682840880	18630	18630	18630	18630	0
424	20240715	134400	1682840880	18630	18650	18650	18630	578
425	20240715	134300	1672068870	18660	18660	18660	18660	10
426	20240715	134200	1671882270	18660	18660	18660	18650	302
427	20240715	134100	1666246970	18660	18660	18660	18660	20
428	20240715	134000	1665873770	18660	18650	18660	18650	551
429	20240715	133900	1655592140	18640	18640	18640	18640	184
430	20240715	133800	1652162380	18650	18650	18650	18650	586
431	20240715	133700	1641233480	18650	18650	18650	18650	0
432	20240715	133600	1641233480	18650	18650	18650	18650	52
433	20240715	133500	1640263680	18650	18650	18650	18650	28
434	20240715	133400	1639741480	18650	18650	18650	18650	77
435	20240715	133300	1638305430	18650	18650	18650	18650	10
436	20240715	133200	1638118930	18650	18650	18650	18650	61
437	20240715	133100	1636981280	18660	18670	18670	18660	599
438	20240715	133000	1625801620	18670	18670	18670	18670	0
439	20240715	132900	1625801620	18670	18670	18670	18670	1
440	20240715	132800	1625782950	18680	18680	18680	18680	0
441	20240715	132700	1625782950	18680	18680	18680	18680	0
442	20240715	132600	1625782950	18680	18680	18680	18680	0
443	20240715	132500	1625782950	18680	18680	18680	18650	588
444	20240715	132400	1614806740	18670	18670	18670	18670	10
445	20240715	132300	1614620040	18670	18670	18670	18670	0
446	20240715	132200	1614620040	18670	18670	18680	18670	431
447	20240715	132100	1606569270	18670	18650	18670	18650	917
448	20240715	132000	1589453960	18650	18650	18650	18650	0
449	20240715	131900	1589453960	18650	18660	18660	18630	907
450	20240715	131800	1572556500	18630	18670	18670	18630	502
451	20240715	131700	1563194910	18680	18660	18680	18630	2029
452	20240715	131600	1525363890	18670	18670	18670	18660	11
453	20240715	131500	1525158610	18670	18660	18670	18660	154
454	20240715	131400	1522284950	18670	18670	18670	18670	5
455	20240715	131300	1522191600	18670	18670	18670	18670	1
456	20240715	131200	1522172930	18660	18650	18660	18650	5
457	20240715	131100	1522079670	18670	18650	18670	18650	17
458	20240715	131000	1521762490	18660	18660	18660	18660	202
459	20240715	130900	1517993170	18660	18660	18660	18660	6
460	20240715	130800	1517881210	18660	18660	18660	18660	1
461	20240715	130700	1517862550	18660	18660	18660	18660	100
462	20240715	130600	1515996550	18660	18660	18660	18660	0
463	20240715	130500	1515996550	18660	18640	18660	18640	201
464	20240715	130400	1512249890	18670	18670	18670	18670	1
465	20240715	130300	1512231220	18640	18670	18670	18640	500
466	20240715	130200	1502897030	18670	18670	18670	18670	35
467	20240715	130100	1502243580	18670	18670	18670	18670	201
468	20240715	130000	1498490910	18680	18680	18680	18680	54
469	20240715	125900	1497482190	18670	18660	18670	18660	157
470	20240715	125800	1494552010	18660	18650	18660	18650	501
471	20240715	125700	1485204450	18650	18650	18650	18640	591
472	20240715	125600	1474184310	18650	18650	18650	18650	0
473	20240715	125500	1474184310	18650	18650	18650	18640	808
474	20240715	125400	1459118130	18650	18650	18650	18650	1000
475	20240715	125300	1440468130	18650	18650	18650	18650	0
476	20240715	125200	1440468130	18650	18650	18650	18650	0
477	20240715	125100	1440468130	18650	18650	18650	18650	30
478	20240715	125000	1439908630	18650	18650	18650	18650	0
479	20240715	124900	1439908630	18650	18650	18650	18650	0
480	20240715	124800	1439908630	18650	18650	18650	18650	1
481	20240715	124700	1439889980	18650	18650	18650	18650	0
482	20240715	124600	1439889980	18650	18650	18650	18650	1
483	20240715	124500	1439871330	18660	18660	18660	18660	2
484	20240715	124400	1439834010	18650	18650	18650	18650	61
485	20240715	124300	1438696360	18650	18650	18650	18650	31
486	20240715	124200	1438118210	18650	18650	18650	18650	316
487	20240715	124100	1432224810	18650	18650	18650	18650	347
488	20240715	124000	1425753260	18650	18650	18650	18650	400
489	20240715	123900	1418293260	18660	18660	18660	18660	0
490	20240715	123800	1418293260	18660	18660	18660	18660	0
491	20240715	123700	1418293260	18660	18660	18660	18660	0
492	20240715	123600	1418293260	18660	18660	18660	18660	366
493	20240715	123500	1411463700	18660	18660	18660	18660	635
494	20240715	123400	1399614600	18660	18660	18660	18660	0
495	20240715	123300	1399614600	18660	18680	18680	18660	2000
496	20240715	123200	1362259460	18680	18690	18700	18680	429
497	20240715	123100	1354243730	18700	18700	18700	18700	0
498	20240715	123000	1354243730	18700	18690	18700	18690	4
499	20240715	122900	1354168960	18690	18690	18690	18690	28
500	20240715	122800	1353645640	18690	18690	18690	18680	202
501	20240715	122700	1349870270	18690	18690	18690	18690	2
502	20240715	122600	1349832890	18690	18690	18690	18690	1
503	20240715	122500	1349814200	18700	18700	18700	18700	0
504	20240715	122400	1349814200	18700	18700	18700	18700	0
505	20240715	122300	1349814200	18700	18700	18700	18700	0
506	20240715	122200	1349814200	18700	18690	18700	18690	2
507	20240715	122100	1349776810	18700	18700	18700	18700	0
508	20240715	122000	1349776810	18700	18700	18700	18700	0
509	20240715	121900	1349776810	18700	18700	18700	18700	92
510	20240715	121800	1348056410	18700	18700	18700	18700	64
511	20240715	121700	1346859610	18690	18690	18690	18690	1
512	20240715	121600	1346840920	18690	18680	18690	18680	83
513	20240715	121500	1345289700	18670	18670	18670	18670	11
514	20240715	121400	1345084330	18670	18670	18670	18670	0
515	20240715	121300	1345084330	18670	18670	18670	18670	15
516	20240715	121200	1344804280	18670	18670	18670	18670	0
517	20240715	121100	1344804280	18670	18650	18670	18650	4
518	20240715	121000	1344729650	18650	18650	18650	18650	0
519	20240715	120900	1344729650	18650	18650	18650	18650	0
520	20240715	120800	1344729650	18650	18650	18650	18650	1
521	20240715	120700	1344711000	18640	18640	18640	18640	179
522	20240715	120600	1341374440	18630	18630	18630	18630	0
523	20240715	120500	1341374440	18630	18630	18630	18630	0
524	20240715	120400	1341374440	18630	18630	18630	18630	2
525	20240715	120300	1341337180	18640	18640	18640	18640	8
526	20240715	120200	1341188060	18640	18640	18640	18640	0
527	20240715	120100	1341188060	18640	18630	18640	18630	2
528	20240715	120000	1341150790	18640	18640	18640	18640	0
529	20240715	115900	1341150790	18640	18640	18640	18640	10
530	20240715	115800	1340964390	18630	18630	18630	18630	0
531	20240715	115700	1340964390	18630	18630	18630	18630	1
532	20240715	115600	1340945760	18640	18640	18640	18640	0
533	20240715	115500	1340945760	18640	18630	18640	18630	4
534	20240715	115400	1340871210	18630	18640	18640	18630	2
535	20240715	115300	1340833940	18630	18630	18630	18630	10
536	20240715	115200	1340647640	18630	18630	18630	18630	0
537	20240715	115100	1340647640	18630	18630	18630	18630	367
538	20240715	115000	1333810430	18630	18630	18630	18630	82
539	20240715	114900	1332282770	18630	18630	18630	18630	1
540	20240715	114800	1332264140	18640	18640	18640	18640	0
541	20240715	114700	1332264140	18640	18640	18640	18640	0
542	20240715	114600	1332264140	18640	18640	18640	18640	0
543	20240715	114500	1332264140	18640	18640	18640	18640	0
544	20240715	114400	1332264140	18640	18640	18640	18640	1
545	20240715	114300	1332245500	18660	18660	18660	18660	0
546	20240715	114200	1332245500	18660	18630	18700	18630	101
547	20240715	114100	1330358370	18640	18630	18640	18610	1148
548	20240715	114000	1308991740	18640	18640	18650	18640	955
549	20240715	113900	1291187660	18640	18640	18640	18640	53
550	20240715	113800	1290199740	18640	18640	18640	18640	0
551	20240715	113700	1290199740	18640	18640	18640	18640	50
552	20240715	113600	1289267740	18660	18660	18660	18660	0
553	20240715	113500	1289267740	18660	18640	18660	18640	7
554	20240715	113400	1289137190	18640	18640	18640	18640	0
555	20240715	113300	1289137190	18640	18630	18640	18630	31
556	20240715	113200	1288559500	18630	18630	18630	18630	1
557	20240715	113100	1288540870	18620	18620	18620	18620	54
558	20240715	113000	1287535390	18610	18610	18610	18610	601
559	20240715	112900	1276350780	18610	18610	18610	18610	72
560	20240715	112800	1275010860	18640	18670	18670	18640	1034
561	20240715	112700	1255719580	18670	18680	18690	18670	18
562	20240715	112600	1255383300	18680	18690	18690	18680	403
563	20240715	112500	1247855160	18690	18690	18690	18690	52
564	20240715	112400	1246883280	18690	18690	18690	18690	16
565	20240715	112300	1246584240	18680	18680	18690	18680	305
566	20240715	112200	1240886820	18680	18690	18690	18680	114
567	20240715	112100	1238757270	18690	18690	18690	18690	2
568	20240715	112000	1238719890	18680	18680	18690	18680	32
569	20240715	111900	1238121830	18690	18670	18690	18670	28
570	20240715	111800	1237598790	18670	18670	18670	18670	72
571	20240715	111700	1236254550	18670	18660	18670	18660	295
572	20240715	111600	1230749830	18660	18640	18660	18640	121
573	20240715	111500	1228492810	18630	18630	18630	18630	2
574	20240715	111400	1228455550	18610	18610	18610	18610	302
575	20240715	111300	1222835330	18600	18600	18600	18600	64
576	20240715	111200	1221644930	18610	18610	18610	18610	0
577	20240715	111100	1221644930	18610	18610	18610	18610	10
578	20240715	111000	1221458830	18600	18600	18600	18600	101
579	20240715	110900	1219580230	18610	18610	18610	18610	57
580	20240715	110800	1218519460	18610	18610	18610	18610	6
581	20240715	110700	1218407800	18610	18600	18610	18600	51
582	20240715	110600	1217458700	18600	18600	18600	18600	0
583	20240715	110500	1217458700	18600	18600	18600	18600	0
584	20240715	110400	1217458700	18600	18600	18600	18600	1
585	20240715	110300	1217440100	18590	18590	18590	18590	0
586	20240715	110200	1217440100	18590	18590	18590	18590	0
587	20240715	110100	1217440100	18590	18590	18590	18590	10
588	20240715	110000	1217254200	18600	18600	18620	18600	44
589	20240715	105900	1216435570	18570	18570	18570	18570	0
590	20240715	105800	1216435570	18570	18570	18570	18570	0
591	20240715	105700	1216435570	18570	18570	18570	18570	7
592	20240715	105600	1216305580	18570	18570	18570	18570	1
593	20240715	105500	1216287010	18580	18590	18590	18580	522
594	20240715	105400	1206587780	18590	18590	18590	18590	400
595	20240715	105300	1199151780	18590	18590	18590	18590	92
596	20240715	105200	1197441500	18590	18600	18600	18590	141
597	20240715	105100	1194819080	18590	18590	18590	18590	0
598	20240715	105000	1194819080	18590	18590	18590	18590	51
599	20240715	104900	1193870990	18600	18600	18600	18600	1
600	20240715	104800	1193852390	18580	18600	18600	18580	82
601	20240715	104700	1192328710	18600	18600	18600	18600	11
602	20240715	104600	1192124110	18600	18600	18600	18600	0
603	20240715	104500	1192124110	18600	18590	18600	18590	2
604	20240715	104400	1192086920	18590	18600	18600	18590	290
605	20240715	104300	1186692940	18600	18610	18610	18600	24
606	20240715	104200	1186246530	18610	18610	18610	18610	1
607	20240715	104100	1186227920	18610	18600	18610	18600	117
608	20240715	104000	1184051710	18600	18600	18600	18600	2
609	20240715	103900	1184014510	18600	18600	18600	18600	390
610	20240715	103800	1176760510	18600	18600	18600	18600	0
611	20240715	103700	1176760510	18600	18640	18640	18600	663
612	20240715	103600	1164423190	18640	18630	18640	18630	103
613	20240715	103500	1162503350	18650	18660	18660	18640	280
614	20240715	103400	1157278910	18660	18720	18720	18660	739
615	20240715	103300	1143466210	18700	18700	18740	18700	334
616	20240715	103200	1137213830	18720	18720	18720	18710	111
617	20240715	103100	1135136010	18740	18680	18740	18680	2115
618	20240715	103000	1095584540	18690	18660	18690	18660	11
619	20240715	102900	1095379100	18650	18640	18680	18640	400
620	20240715	102800	1087913060	18610	18610	18680	18610	19
621	20240715	102700	1087559300	18640	18620	18680	18620	50
622	20240715	102600	1086627290	18640	18690	18690	18600	293
623	20240715	102500	1081153610	18690	18670	18690	18670	1053
624	20240715	102400	1061483640	18680	18540	18680	18540	2002
625	20240715	102300	1024141140	18540	18560	18560	18540	1879
626	20240715	102200	989303990	18590	18540	18600	18540	1303
627	20240715	102100	965107410	18520	18430	18520	18430	1518
628	20240715	102000	937026240	18420	18420	18420	18420	0
629	20240715	101900	937026240	18420	18420	18420	18420	49
630	20240715	101800	936123660	18420	18420	18420	18420	52
631	20240715	101700	935165820	18370	18440	18440	18370	5
632	20240715	101600	935073740	18440	18350	18440	18350	517
633	20240715	101500	925578400	18350	18350	18350	18350	20
634	20240715	101400	925211400	18350	18320	18350	18320	445
635	20240715	101300	917058950	18310	18300	18310	18300	165
636	20240715	101200	914037810	18300	18290	18300	18290	475
637	20240715	101100	905346230	18290	18290	18290	18290	56
638	20240715	101000	904321990	18280	18280	18290	18270	336
639	20240715	100900	898177020	18280	18310	18310	18280	1454
640	20240715	100800	871562260	18320	18350	18350	18320	1332
641	20240715	100700	847150140	18360	18370	18370	18350	114
642	20240715	100600	845058180	18370	18380	18380	18370	5
643	20240715	100500	844966320	18350	18350	18350	18350	46
644	20240715	100400	844122220	18340	18370	18380	18340	2182
645	20240715	100300	804058810	18370	18370	18370	18370	0
646	20240715	100200	804058810	18370	18380	18380	18370	5
647	20240715	100100	803966920	18380	18380	18380	18380	1
648	20240715	100000	803948540	18380	18330	18410	18330	235
649	20240715	095900	799632920	18320	18330	18330	18300	846
650	20240715	095800	784142010	18330	18350	18360	18320	1801
651	20240715	095700	751125490	18360	18440	18440	18360	1662
652	20240715	095600	720538560	18440	18420	18440	18420	47
653	20240715	095500	719672460	18440	18440	18440	18440	82
654	20240715	095400	718160380	18420	18420	18420	18420	20
655	20240715	095300	717791980	18420	18400	18420	18400	375
656	20240715	095200	710891940	18390	18390	18390	18390	52
657	20240715	095100	709935660	18390	18400	18400	18390	306
658	20240715	095000	704306030	18410	18510	18510	18410	3878
659	20240715	094900	632718740	18520	18540	18560	18520	3
660	20240715	094800	632663120	18540	18520	18540	18520	2
661	20240715	094700	632626060	18510	18490	18510	18490	616
662	20240715	094600	621225920	18490	18500	18520	18490	395
663	20240715	094500	613921360	18530	18530	18530	18530	21
664	20240715	094400	613532230	18530	18460	18530	18460	617
665	20240715	094300	602124400	18450	18440	18450	18440	47
666	20240715	094200	601257260	18430	18460	18460	18430	262
667	20240715	094100	596423780	18470	18480	18480	18470	262
668	20240715	094000	591582090	18480	18480	18500	18470	238
669	20240715	093900	587185250	18500	18500	18500	18500	5
670	20240715	093800	587092750	18500	18500	18500	18500	12
671	20240715	093700	586870750	18500	18430	18500	18430	428
672	20240715	093600	578975950	18420	18460	18460	18420	350
673	20240715	093500	572523000	18490	18440	18490	18440	99
674	20240715	093400	570697390	18430	18440	18440	18430	242
675	20240715	093300	566237260	18430	18410	18490	18410	94
676	20240715	093200	564504650	18430	18430	18430	18430	6
677	20240715	093100	564394070	18430	18450	18450	18430	179
678	20240715	093000	561093520	18480	18500	18500	18440	68
679	20240715	092900	559839100	18440	18460	18460	18430	6
680	20240715	092800	559728450	18500	18400	18500	18400	166
681	20240715	092700	556672070	18400	18470	18470	18400	490
682	20240715	092600	547636200	18470	18490	18500	18470	34
683	20240715	092500	547007570	18500	18370	18500	18370	351
684	20240715	092400	540551120	18390	18360	18400	18360	421
685	20240715	092300	532810260	18360	18330	18360	18320	978
686	20240715	092200	514880050	18350	18330	18350	18330	1552
687	20240715	092100	486413830	18340	18320	18350	18320	500
688	20240715	092000	477248820	18300	18390	18390	18300	3989
689	20240715	091900	404083330	18420	18420	18440	18390	3101
690	20240715	091800	346993120	18430	18480	18480	18430	794
691	20240715	091700	332336280	18500	18470	18510	18470	439
692	20240715	091600	324226220	18460	18470	18490	18460	1186
693	20240715	091500	302314710	18480	18490	18490	18480	200
694	20240715	091400	298618690	18480	18480	18490	18480	135
695	20240715	091300	296122890	18470	18490	18490	18470	370
696	20240715	091200	289285480	18490	18500	18510	18490	338
697	20240715	091100	283032830	18490	18500	18510	18490	610
698	20240715	091000	271748480	18520	18520	18520	18520	326
699	20240715	090900	265710960	18520	18520	18520	18520	6
700	20240715	090800	265599840	18500	18500	18500	18500	0
701	20240715	090700	265599840	18500	18490	18540	18490	166
702	20240715	090600	262526830	18490	18400	18500	18400	2571
703	20240715	090500	215019730	18400	18500	18500	18400	1979
704	20240715	090400	178479870	18500	18550	18550	18500	248
705	20240715	090300	173889820	18550	18710	18730	18500	4758
706	20240715	090200	85249080	18710	18710	18740	18710	1377
707	20240715	090100	59454080	18730	18790	18790	18730	568
708	20240715	090000	48806000	18790	18650	18790	18650	2615