KissMeData/083450/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200100	4372876430	18860	18860	18860	18860	3616
3	20240705	200000	4372876430	18860	18860	18860	18860	0
4	20240705	195900	4372876430	18860	18860	18860	18860	0
5	20240705	195800	4372876430	18860	18860	18860	18860	0
6	20240705	195700	4372876430	18860	18860	18860	18860	0
7	20240705	195600	4372876430	18860	18860	18860	18860	0
8	20240705	195500	4372876430	18860	18860	18860	18860	0
9	20240705	195400	4372876430	18860	18860	18860	18860	0
10	20240705	195300	4372876430	18860	18860	18860	18860	0
11	20240705	195200	4372876430	18860	18860	18860	18860	0
12	20240705	195100	4372876430	18860	18860	18860	18860	0
13	20240705	195000	4372876430	18860	18860	18860	18860	0
14	20240705	194900	4372876430	18860	18860	18860	18860	0
15	20240705	194800	4372876430	18860	18860	18860	18860	0
16	20240705	194700	4372876430	18860	18860	18860	18860	0
17	20240705	194600	4372876430	18860	18860	18860	18860	0
18	20240705	194500	4372876430	18860	18860	18860	18860	0
19	20240705	194400	4372876430	18860	18860	18860	18860	0
20	20240705	194300	4372876430	18860	18860	18860	18860	0
21	20240705	194200	4372876430	18860	18860	18860	18860	0
22	20240705	194100	4372876430	18860	18860	18860	18860	0
23	20240705	194000	4372876430	18860	18860	18860	18860	0
24	20240705	193900	4372876430	18860	18860	18860	18860	0
25	20240705	193800	4372876430	18860	18860	18860	18860	0
26	20240705	193700	4372876430	18860	18860	18860	18860	0
27	20240705	193600	4372876430	18860	18860	18860	18860	0
28	20240705	193500	4372876430	18860	18860	18860	18860	0
29	20240705	193400	4372876430	18860	18860	18860	18860	0
30	20240705	193300	4372876430	18860	18860	18860	18860	0
31	20240705	193200	4372876430	18860	18860	18860	18860	0
32	20240705	193100	4372876430	18860	18860	18860	18860	3616
33	20240705	193000	4372876430	18860	18860	18860	18860	0
34	20240705	192900	4372876430	18860	18860	18860	18860	0
35	20240705	192800	4372876430	18860	18860	18860	18860	0
36	20240705	192700	4372876430	18860	18860	18860	18860	0
37	20240705	192600	4372876430	18860	18860	18860	18860	0
38	20240705	192500	4372876430	18860	18860	18860	18860	0
39	20240705	192400	4372876430	18860	18860	18860	18860	0
40	20240705	192300	4372876430	18860	18860	18860	18860	0
41	20240705	192200	4372876430	18860	18860	18860	18860	0
42	20240705	192100	4372876430	18860	18860	18860	18860	0
43	20240705	192000	4372876430	18860	18860	18860	18860	0
44	20240705	191900	4372876430	18860	18860	18860	18860	0
45	20240705	191800	4372876430	18860	18860	18860	18860	0
46	20240705	191700	4372876430	18860	18860	18860	18860	0
47	20240705	191600	4372876430	18860	18860	18860	18860	0
48	20240705	191500	4372876430	18860	18860	18860	18860	0
49	20240705	191400	4372876430	18860	18860	18860	18860	0
50	20240705	191300	4372876430	18860	18860	18860	18860	0
51	20240705	191200	4372876430	18860	18860	18860	18860	0
52	20240705	191100	4372876430	18860	18860	18860	18860	0
53	20240705	191000	4372876430	18860	18860	18860	18860	0
54	20240705	190900	4372876430	18860	18860	18860	18860	0
55	20240705	190800	4372876430	18860	18860	18860	18860	0
56	20240705	190700	4372876430	18860	18860	18860	18860	0
57	20240705	190600	4372876430	18860	18860	18860	18860	0
58	20240705	190500	4372876430	18860	18860	18860	18860	0
59	20240705	190400	4372876430	18860	18860	18860	18860	0
60	20240705	190300	4372876430	18860	18860	18860	18860	0
61	20240705	190200	4372876430	18860	18860	18860	18860	0
62	20240705	190100	4372876430	18860	18860	18860	18860	3616
63	20240705	190000	4372876430	18860	18860	18860	18860	0
64	20240705	185900	4372876430	18860	18860	18860	18860	0
65	20240705	185800	4372876430	18860	18860	18860	18860	0
66	20240705	185700	4372876430	18860	18860	18860	18860	0
67	20240705	185600	4372876430	18860	18860	18860	18860	0
68	20240705	185500	4372876430	18860	18860	18860	18860	0
69	20240705	185400	4372876430	18860	18860	18860	18860	0
70	20240705	185300	4372876430	18860	18860	18860	18860	0
71	20240705	185200	4372876430	18860	18860	18860	18860	0
72	20240705	185100	4372876430	18860	18860	18860	18860	0
73	20240705	185000	4372876430	18860	18860	18860	18860	0
74	20240705	184900	4372876430	18860	18860	18860	18860	0
75	20240705	184800	4372876430	18860	18860	18860	18860	0
76	20240705	184700	4372876430	18860	18860	18860	18860	0
77	20240705	184600	4372876430	18860	18860	18860	18860	0
78	20240705	184500	4372876430	18860	18860	18860	18860	0
79	20240705	184400	4372876430	18860	18860	18860	18860	0
80	20240705	184300	4372876430	18860	18860	18860	18860	0
81	20240705	184200	4372876430	18860	18860	18860	18860	0
82	20240705	184100	4372876430	18860	18860	18860	18860	0
83	20240705	184000	4372876430	18860	18860	18860	18860	0
84	20240705	183900	4372876430	18860	18860	18860	18860	0
85	20240705	183800	4372876430	18860	18860	18860	18860	0
86	20240705	183700	4372876430	18860	18860	18860	18860	0
87	20240705	183600	4372876430	18860	18860	18860	18860	0
88	20240705	183500	4372876430	18860	18860	18860	18860	0
89	20240705	183400	4372876430	18860	18860	18860	18860	0
90	20240705	183300	4372876430	18860	18860	18860	18860	0
91	20240705	183200	4372876430	18860	18860	18860	18860	0
92	20240705	183100	4372876430	18860	18860	18860	18860	3616
93	20240705	183000	4372876430	18860	18860	18860	18860	0
94	20240705	182900	4372876430	18860	18860	18860	18860	0
95	20240705	182800	4372876430	18860	18860	18860	18860	0
96	20240705	182700	4372876430	18860	18860	18860	18860	0
97	20240705	182600	4372876430	18860	18860	18860	18860	0
98	20240705	182500	4372876430	18860	18860	18860	18860	0
99	20240705	182400	4372876430	18860	18860	18860	18860	0
100	20240705	182300	4372876430	18860	18860	18860	18860	0
101	20240705	182200	4372876430	18860	18860	18860	18860	0
102	20240705	182100	4372876430	18860	18860	18860	18860	0
103	20240705	182000	4372876430	18860	18860	18860	18860	0
104	20240705	181900	4372876430	18860	18860	18860	18860	0
105	20240705	181800	4372876430	18860	18860	18860	18860	0
106	20240705	181700	4372876430	18860	18860	18860	18860	0
107	20240705	181600	4372876430	18860	18860	18860	18860	0
108	20240705	181500	4372876430	18860	18860	18860	18860	0
109	20240705	181400	4372876430	18860	18860	18860	18860	0
110	20240705	181300	4372876430	18860	18860	18860	18860	0
111	20240705	181200	4372876430	18860	18860	18860	18860	0
112	20240705	181100	4372876430	18860	18860	18860	18860	0
113	20240705	181000	4372876430	18860	18860	18860	18860	0
114	20240705	180900	4372876430	18860	18860	18860	18860	0
115	20240705	180800	4372876430	18860	18860	18860	18860	0
116	20240705	180700	4372876430	18860	18860	18860	18860	0
117	20240705	180600	4372876430	18860	18860	18860	18860	0
118	20240705	180500	4372876430	18860	18860	18860	18860	0
119	20240705	180400	4372876430	18860	18860	18860	18860	0
120	20240705	180300	4372876430	18860	18860	18860	18860	0
121	20240705	180200	4372876430	18860	18860	18860	18860	0
122	20240705	180100	4372876430	18860	18860	18860	18860	3616
123	20240705	180000	4372876430	18860	18860	18860	18860	0
124	20240705	175900	4372876430	18860	18860	18860	18860	0
125	20240705	175800	4372876430	18860	18860	18860	18860	0
126	20240705	175700	4372876430	18860	18860	18860	18860	0
127	20240705	175600	4372876430	18860	18860	18860	18860	0
128	20240705	175500	4372876430	18860	18860	18860	18860	0
129	20240705	175400	4372876430	18860	18860	18860	18860	0
130	20240705	175300	4372876430	18860	18860	18860	18860	0
131	20240705	175200	4372876430	18860	18860	18860	18860	0
132	20240705	175100	4372876430	18860	18860	18860	18860	0
133	20240705	175000	4372876430	18860	18860	18860	18860	0
134	20240705	174900	4372876430	18860	18860	18860	18860	0
135	20240705	174800	4372876430	18860	18860	18860	18860	0
136	20240705	174700	4372876430	18860	18860	18860	18860	0
137	20240705	174600	4372876430	18860	18860	18860	18860	0
138	20240705	174500	4372876430	18860	18860	18860	18860	0
139	20240705	174400	4372876430	18860	18860	18860	18860	0
140	20240705	174300	4372876430	18860	18860	18860	18860	0
141	20240705	174200	4372876430	18860	18860	18860	18860	0
142	20240705	174100	4372876430	18860	18860	18860	18860	0
143	20240705	174000	4372876430	18860	18860	18860	18860	0
144	20240705	173900	4372876430	18860	18860	18860	18860	0
145	20240705	173800	4372876430	18860	18860	18860	18860	0
146	20240705	173700	4372876430	18860	18860	18860	18860	0
147	20240705	173600	4372876430	18860	18860	18860	18860	0
148	20240705	173500	4372876430	18860	18860	18860	18860	0
149	20240705	173400	4372876430	18860	18860	18860	18860	0
150	20240705	173300	4372876430	18860	18860	18860	18860	0
151	20240705	173200	4372876430	18860	18860	18860	18860	0
152	20240705	173100	4372876430	18860	18860	18860	18860	3616
153	20240705	173000	4372876430	18860	18860	18860	18860	0
154	20240705	172900	4372876430	18860	18860	18860	18860	0
155	20240705	172800	4372876430	18860	18860	18860	18860	0
156	20240705	172700	4372876430	18860	18860	18860	18860	0
157	20240705	172600	4372876430	18860	18860	18860	18860	0
158	20240705	172500	4372876430	18860	18860	18860	18860	0
159	20240705	172400	4372876430	18860	18860	18860	18860	0
160	20240705	172300	4372876430	18860	18860	18860	18860	0
161	20240705	172200	4372876430	18860	18860	18860	18860	0
162	20240705	172100	4372876430	18860	18860	18860	18860	0
163	20240705	172000	4372876430	18860	18860	18860	18860	0
164	20240705	171900	4372876430	18860	18860	18860	18860	0
165	20240705	171800	4372876430	18860	18860	18860	18860	0
166	20240705	171700	4372876430	18860	18860	18860	18860	0
167	20240705	171600	4372876430	18860	18860	18860	18860	0
168	20240705	171500	4372876430	18860	18860	18860	18860	0
169	20240705	171400	4372876430	18860	18860	18860	18860	0
170	20240705	171300	4372876430	18860	18860	18860	18860	0
171	20240705	171200	4372876430	18860	18860	18860	18860	0
172	20240705	171100	4372876430	18860	18860	18860	18860	0
173	20240705	171000	4372876430	18860	18860	18860	18860	0
174	20240705	170900	4372876430	18860	18860	18860	18860	0
175	20240705	170800	4372876430	18860	18860	18860	18860	0
176	20240705	170700	4372876430	18860	18860	18860	18860	0
177	20240705	170600	4372876430	18860	18860	18860	18860	0
178	20240705	170500	4372876430	18860	18860	18860	18860	0
179	20240705	170400	4372876430	18860	18860	18860	18860	0
180	20240705	170300	4372876430	18860	18860	18860	18860	0
181	20240705	170200	4372876430	18860	18860	18860	18860	0
182	20240705	170100	4372876430	18860	18860	18860	18860	3616
183	20240705	170000	4372876430	18860	18860	18860	18860	0
184	20240705	165900	4372876430	18860	18860	18860	18860	0
185	20240705	165800	4372876430	18860	18860	18860	18860	0
186	20240705	165700	4372876430	18860	18860	18860	18860	0
187	20240705	165600	4372876430	18860	18860	18860	18860	0
188	20240705	165500	4372876430	18860	18860	18860	18860	0
189	20240705	165400	4372876430	18860	18860	18860	18860	0
190	20240705	165300	4372876430	18860	18860	18860	18860	0
191	20240705	165200	4372876430	18860	18860	18860	18860	0
192	20240705	165100	4372876430	18860	18860	18860	18860	0
193	20240705	165000	4372876430	18860	18860	18860	18860	0
194	20240705	164900	4372876430	18860	18860	18860	18860	0
195	20240705	164800	4372876430	18860	18860	18860	18860	0
196	20240705	164700	4372876430	18860	18860	18860	18860	0
197	20240705	164600	4372876430	18860	18860	18860	18860	0
198	20240705	164500	4372876430	18860	18860	18860	18860	0
199	20240705	164400	4372876430	18860	18860	18860	18860	0
200	20240705	164300	4372876430	18860	18860	18860	18860	0
201	20240705	164200	4372876430	18860	18860	18860	18860	0
202	20240705	164100	4372876430	18860	18860	18860	18860	0
203	20240705	164000	4372876430	18860	18860	18860	18860	0
204	20240705	163900	4372876430	18860	18860	18860	18860	0
205	20240705	163800	4372876430	18860	18860	18860	18860	0
206	20240705	163700	4372876430	18860	18860	18860	18860	0
207	20240705	163600	4372876430	18860	18860	18860	18860	0
208	20240705	163500	4372876430	18860	18860	18860	18860	0
209	20240705	163400	4372876430	18860	18860	18860	18860	0
210	20240705	163300	4372876430	18860	18860	18860	18860	0
211	20240705	163200	4372876430	18860	18860	18860	18860	0
212	20240705	163100	4372876430	18860	18860	18860	18860	3616
213	20240705	163000	4372876430	18860	18860	18860	18860	0
214	20240705	162900	4372876430	18860	18860	18860	18860	0
215	20240705	162800	4372876430	18860	18860	18860	18860	0
216	20240705	162700	4372876430	18860	18860	18860	18860	0
217	20240705	162600	4372876430	18860	18860	18860	18860	0
218	20240705	162500	4372876430	18860	18860	18860	18860	0
219	20240705	162400	4372876430	18860	18860	18860	18860	0
220	20240705	162300	4372876430	18860	18860	18860	18860	0
221	20240705	162200	4372876430	18860	18860	18860	18860	0
222	20240705	162100	4372876430	18860	18860	18860	18860	0
223	20240705	162000	4372876430	18860	18860	18860	18860	0
224	20240705	161900	4372876430	18860	18860	18860	18860	0
225	20240705	161800	4372876430	18860	18860	18860	18860	0
226	20240705	161700	4372876430	18860	18860	18860	18860	0
227	20240705	161600	4372876430	18860	18860	18860	18860	0
228	20240705	161500	4372876430	18860	18860	18860	18860	0
229	20240705	161400	4372876430	18860	18860	18860	18860	0
230	20240705	161300	4372876430	18860	18860	18860	18860	0
231	20240705	161200	4372876430	18860	18860	18860	18860	0
232	20240705	161100	4372876430	18860	18860	18860	18860	0
233	20240705	161000	4372876430	18860	18860	18860	18860	0
234	20240705	160900	4372876430	18860	18860	18860	18860	0
235	20240705	160800	4372876430	18860	18860	18860	18860	0
236	20240705	160700	4372876430	18860	18860	18860	18860	0
237	20240705	160600	4372876430	18860	18860	18860	18860	0
238	20240705	160500	4372876430	18860	18860	18860	18860	0
239	20240705	160400	4372876430	18860	18860	18860	18860	0
240	20240705	160300	4372876430	18860	18860	18860	18860	0
241	20240705	160200	4372876430	18860	18860	18860	18860	0
242	20240705	160100	4372876430	18860	18860	18860	18860	3616
243	20240705	160000	4372876430	18860	18860	18860	18860	0
244	20240705	155900	4372876430	18860	18860	18860	18860	0
245	20240705	155800	4372876430	18860	18860	18860	18860	0
246	20240705	155700	4372876430	18860	18860	18860	18860	0
247	20240705	155600	4372876430	18860	18860	18860	18860	0
248	20240705	155500	4372876430	18860	18860	18860	18860	0
249	20240705	155400	4372876430	18860	18860	18860	18860	0
250	20240705	155300	4372876430	18860	18860	18860	18860	0
251	20240705	155200	4372876430	18860	18860	18860	18860	0
252	20240705	155100	4372876430	18860	18860	18860	18860	0
253	20240705	155000	4372876430	18860	18860	18860	18860	0
254	20240705	154900	4372876430	18860	18860	18860	18860	0
255	20240705	154800	4372876430	18860	18860	18860	18860	0
256	20240705	154700	4372876430	18860	18860	18860	18860	0
257	20240705	154600	4372876430	18860	18860	18860	18860	0
258	20240705	154500	4372876430	18860	18860	18860	18860	0
259	20240705	154400	4372876430	18860	18860	18860	18860	0
260	20240705	154300	4372876430	18860	18860	18860	18860	0
261	20240705	154200	4372876430	18860	18860	18860	18860	0
262	20240705	154100	4372876430	18860	18860	18860	18860	0
263	20240705	154000	4372876430	18860	18860	18860	18860	0
264	20240705	153900	4372876430	18860	18860	18860	18860	0
265	20240705	153800	4372876430	18860	18860	18860	18860	0
266	20240705	153700	4372876430	18860	18860	18860	18860	0
267	20240705	153600	4372876430	18860	18860	18860	18860	0
268	20240705	153500	4372876430	18860	18860	18860	18860	0
269	20240705	153400	4372876430	18860	18860	18860	18860	0
270	20240705	153300	4372876430	18860	18860	18860	18860	0
271	20240705	153200	4372876430	18860	18860	18860	18860	0
272	20240705	153100	4372876430	18860	18860	18860	18860	3616
273	20240705	153000	4372876430	18860	18860	18860	18860	3616
274	20240705	152900	4304678670	18880	18880	18880	18880	0
275	20240705	152800	4304678670	18880	18880	18880	18880	0
276	20240705	152700	4304678670	18880	18880	18880	18880	0
277	20240705	152600	4304678670	18880	18880	18880	18880	0
278	20240705	152500	4304678670	18880	18880	18880	18880	0
279	20240705	152400	4304678670	18880	18880	18880	18880	0
280	20240705	152300	4304678670	18880	18880	18880	18880	0
281	20240705	152200	4304678670	18880	18880	18880	18880	0
282	20240705	152100	4304678670	18880	18880	18880	18880	0
283	20240705	152000	4304678670	18880	18880	18880	18880	0
284	20240705	151900	4304678670	18880	18880	18880	18870	1092
285	20240705	151800	4284070510	18880	18880	18880	18870	858
286	20240705	151700	4267873750	18880	18890	18890	18880	139
287	20240705	151600	4265249400	18870	18880	18880	18870	1474
288	20240705	151500	4237422280	18890	18900	18900	18890	249
289	20240705	151400	4232717090	18900	18890	18900	18890	40
290	20240705	151300	4231961150	18880	18890	18900	18880	1027
291	20240705	151200	4212564840	18890	18880	18890	18880	252
292	20240705	151100	4207805860	18880	18890	18890	18880	412
293	20240705	151000	4200025620	18890	18880	18890	18880	150
294	20240705	150900	4197193110	18880	18870	18890	18870	386
295	20240705	150800	4189904770	18880	18900	18900	18880	602
296	20240705	150700	4178538040	18890	18900	18900	18890	1292
297	20240705	150600	4154131160	18900	18890	18900	18890	184
298	20240705	150500	4150654690	18900	18900	18900	18890	158
299	20240705	150400	4147668540	18900	18910	18920	18900	364
300	20240705	150300	4140787350	18920	18920	18920	18900	483
301	20240705	150200	4131658010	18920	18900	18920	18900	580
302	20240705	150100	4120695240	18900	18910	18910	18900	2419
303	20240705	150000	4074974800	18900	18900	18910	18900	574
304	20240705	145900	4064124640	18900	18900	18910	18900	573
305	20240705	145800	4053294360	18910	18910	18920	18900	1854
306	20240705	145700	4018243040	18910	18920	18920	18910	205
307	20240705	145600	4014364500	18930	18930	18930	18910	191
308	20240705	145500	4010751230	18930	18920	18930	18920	714
309	20240705	145400	3997242340	18920	18920	18930	18920	1101
310	20240705	145300	3976410680	18920	18930	18930	18920	165
311	20240705	145200	3973288560	18930	18930	18930	18920	217
312	20240705	145100	3969182350	18930	18930	18940	18930	461
313	20240705	145000	3960455050	18930	18940	18940	18920	155
314	20240705	144900	3957521950	18930	18940	18940	18930	279
315	20240705	144800	3952240220	18940	18940	18940	18930	64
316	20240705	144700	3951028090	18950	18980	19010	18950	1139
317	20240705	144600	3929402960	19000	18960	19000	18940	705
318	20240705	144500	3916025580	18920	18950	18970	18920	1039
319	20240705	144400	3896337810	18940	18920	18940	18910	420
320	20240705	144300	3888387130	18920	18920	18930	18920	1145
321	20240705	144200	3866723490	18920	18920	18930	18920	385
322	20240705	144100	3859438540	18920	18930	18930	18920	182
323	20240705	144000	3855995010	18930	18920	18930	18920	388
324	20240705	143900	3848653780	18920	18910	18930	18910	719
325	20240705	143800	3835057290	18910	18930	18930	18910	1480
326	20240705	143700	3807062660	18930	18950	18950	18920	1076
327	20240705	143600	3786694630	18950	18950	18950	18940	87
328	20240705	143500	3785046290	18940	18960	18960	18940	226
329	20240705	143400	3780765760	18960	18940	18960	18940	244
330	20240705	143300	3776142940	18940	18960	18960	18940	2321
331	20240705	143200	3732161290	18960	18980	18980	18960	270
332	20240705	143100	3727039340	18970	18980	18980	18970	66
333	20240705	143000	3725787070	18980	18970	18990	18970	410
334	20240705	142900	3718005160	18970	18970	18980	18970	133
335	20240705	142800	3715482130	18970	18950	18970	18950	918
336	20240705	142700	3698077730	18950	18950	18970	18950	134
337	20240705	142600	3695538080	18950	18960	18970	18950	220
338	20240705	142500	3691366760	18960	18970	18970	18950	304
339	20240705	142400	3685604340	18970	18960	18970	18960	179
340	20240705	142300	3682210150	18960	18970	18970	18960	56
341	20240705	142200	3681148380	18970	18970	18970	18960	354
342	20240705	142100	3674436320	18960	18960	18970	18960	287
343	20240705	142000	3668994280	18970	18960	18970	18960	831
344	20240705	141900	3653238470	18970	18970	18970	18960	78
345	20240705	141800	3651758900	18970	18970	18970	18960	295
346	20240705	141700	3646162890	18970	18980	18990	18970	169
347	20240705	141600	3642956520	18980	18960	18980	18960	335
348	20240705	141500	3636602610	18960	18970	18980	18960	122
349	20240705	141400	3634288710	18970	18960	18980	18960	342
350	20240705	141300	3627801620	18970	18970	18970	18960	401
351	20240705	141200	3620196560	18970	18970	18990	18970	229
352	20240705	141100	3615852270	18970	18970	18990	18970	729
353	20240705	141000	3602022010	18980	18980	18980	18980	778
354	20240705	140900	3587255570	18980	18990	19000	18980	409
355	20240705	140800	3579489270	18990	19000	19000	18990	481
356	20240705	140700	3570354790	18990	18990	19000	18990	339
357	20240705	140600	3563917130	19000	19010	19010	19000	1571
358	20240705	140500	3534067820	19010	19000	19010	19000	242
359	20240705	140400	3529469540	19000	19000	19010	19000	1349
360	20240705	140300	3503836450	19000	19000	19010	19000	816
361	20240705	140200	3488327690	19010	19010	19020	19000	2878
362	20240705	140100	3433616960	19010	19020	19030	19010	2731
363	20240705	140000	3381673690	19030	19030	19030	19020	42
364	20240705	135900	3380874590	19030	19020	19030	19020	687
365	20240705	135800	3367805440	19020	19030	19030	19020	201
366	20240705	135700	3363981690	19020	19020	19020	19020	218
367	20240705	135600	3359835330	19020	19020	19050	19020	164
368	20240705	135500	3356714630	19030	19020	19040	19020	235
369	20240705	135400	3352242480	19020	19020	19050	19020	1328
370	20240705	135300	3326982690	19020	19020	19050	19020	2791
371	20240705	135200	3273889820	19020	19020	19030	19020	315
372	20240705	135100	3267898460	19020	19020	19030	19020	287
373	20240705	135000	3262439690	19020	19030	19050	19020	82
374	20240705	134900	3260878470	19050	19030	19050	19020	368
375	20240705	134800	3253875680	19030	19040	19050	19030	156
376	20240705	134700	3250906800	19040	19040	19040	19020	325
377	20240705	134600	3244721400	19030	19050	19060	19030	160
378	20240705	134500	3241675980	19050	19060	19070	19050	237
379	20240705	134400	3237160840	19050	19030	19050	19020	634
380	20240705	134300	3225094400	19040	19020	19040	19020	105
381	20240705	134200	3223095250	19030	19020	19030	19020	1370
382	20240705	134100	3197026540	19030	19030	19030	19020	139
383	20240705	134000	3194382130	19030	19020	19030	19020	138
384	20240705	133900	3191757170	19020	19020	19030	19020	342
385	20240705	133800	3185252080	19020	19020	19030	19020	123
386	20240705	133700	3182912600	19020	19030	19030	19020	282
387	20240705	133600	3177548710	19020	19030	19030	19020	103
388	20240705	133500	3175589510	19030	19040	19050	19020	140
389	20240705	133400	3172925330	19050	19050	19050	19030	95
390	20240705	133300	3171117100	19050	19040	19050	19030	124
391	20240705	133200	3168757020	19060	19060	19060	19060	60
392	20240705	133100	3167613420	19060	19060	19060	19050	180
393	20240705	133000	3164183380	19050	19030	19050	19030	314
394	20240705	132900	3158206760	19030	19040	19040	19030	1126
395	20240705	132800	3136778790	19030	19030	19040	19030	52
396	20240705	132700	3135789170	19030	19040	19040	19030	324
397	20240705	132600	3129623350	19030	19030	19040	19030	257
398	20240705	132500	3124732310	19030	19040	19040	19030	222
399	20240705	132400	3120507640	19040	19030	19040	19030	114
400	20240705	132300	3118338160	19040	19030	19040	19030	225
401	20240705	132200	3114056230	19040	19030	19040	19030	549
402	20240705	132100	3103608750	19020	19020	19030	19010	211
403	20240705	132000	3099595610	19020	19020	19030	19020	515
404	20240705	131900	3089800250	19020	19010	19020	19010	68
405	20240705	131800	3088507090	19010	19010	19020	19010	550
406	20240705	131700	3078051350	19020	19020	19020	19020	37
407	20240705	131600	3077347610	19020	19010	19020	19010	228
408	20240705	131500	3073013270	19010	19020	19020	19010	194
409	20240705	131400	3069324840	19020	19010	19020	19010	92
410	20240705	131300	3067575860	19010	19020	19020	19010	138
411	20240705	131200	3064951860	19020	19010	19020	19000	113
412	20240705	131100	3062804570	19010	19040	19040	19010	479
413	20240705	131000	3053697450	19040	19020	19040	19010	251
414	20240705	130900	3048924090	19020	19020	19020	19020	6
415	20240705	130800	3048809970	19010	19010	19010	19000	583
416	20240705	130700	3037732460	19010	19010	19010	19010	71
417	20240705	130600	3036382750	19000	19010	19010	19000	542
418	20240705	130500	3026081320	19010	19010	19020	19010	81
419	20240705	130400	3024541460	19010	19010	19010	19010	39
420	20240705	130300	3023800070	19010	19010	19020	19000	1286
421	20240705	130200	2999354270	19010	19010	19010	19010	289
422	20240705	130100	2993860380	19000	19000	19010	19000	1128
423	20240705	130000	2972428330	19010	19020	19020	19010	493
424	20240705	125900	2963056390	19020	19010	19020	19010	1222
425	20240705	125800	2939825930	19010	19010	19010	19010	197
426	20240705	125700	2936080960	19010	19010	19010	19000	356
427	20240705	125600	2929314260	19010	19010	19010	19000	99
428	20240705	125500	2927432490	19010	19010	19010	19000	233
429	20240705	125400	2923004130	19000	19010	19010	19000	1209
430	20240705	125300	2900027610	19020	19010	19020	19010	374
431	20240705	125200	2892917660	19020	19010	19020	19010	1047
432	20240705	125100	2873011040	19010	19010	19020	19010	500
433	20240705	125000	2863504980	19010	19020	19020	19010	109
434	20240705	124900	2861432560	19010	19030	19030	19010	1249
435	20240705	124800	2837672090	19040	19040	19040	19040	114
436	20240705	124700	2835501530	19060	19060	19060	19060	0
437	20240705	124600	2835501530	19060	19040	19060	19030	223
438	20240705	124500	2831257670	19030	19030	19040	19030	188
439	20240705	124400	2827679560	19030	19030	19030	19030	491
440	20240705	124300	2818335830	19040	19040	19040	19020	278
441	20240705	124200	2813047340	19020	19020	19040	19020	371
442	20240705	124100	2805990860	19020	19020	19020	19020	2
443	20240705	124000	2805952820	19010	19020	19020	19010	301
444	20240705	123900	2800228560	19020	19010	19020	19010	370
445	20240705	123800	2793193570	19010	19010	19020	19010	305
446	20240705	123700	2787394990	19020	19020	19020	19010	237
447	20240705	123600	2782887990	19010	19010	19020	19010	132
448	20240705	123500	2780378220	19020	19010	19020	19010	970
449	20240705	123400	2761934760	19010	19030	19030	19010	2478
450	20240705	123300	2714807930	19030	19030	19040	19030	159
451	20240705	123200	2711782140	19040	19050	19050	19030	230
452	20240705	123100	2707402970	19040	19050	19050	19040	483
453	20240705	123000	2698206590	19040	19050	19050	19040	650
454	20240705	122900	2685830110	19050	19050	19060	19050	88
455	20240705	122800	2684153700	19060	19050	19060	19050	88
456	20240705	122700	2682477180	19050	19070	19070	19050	483
457	20240705	122600	2673275410	19070	19060	19070	19060	182
458	20240705	122500	2669806420	19060	19070	19070	19050	522
459	20240705	122400	2659856490	19070	19090	19090	19070	149
460	20240705	122300	2657015040	19070	19080	19090	19060	2990
461	20240705	122200	2599982050	19090	19090	19090	19090	17
462	20240705	122100	2599657520	19090	19090	19090	19080	110
463	20240705	122000	2597558500	19090	19100	19100	19090	104
464	20240705	121900	2595573120	19090	19090	19100	19090	90
465	20240705	121800	2593854990	19100	19100	19100	19100	157
466	20240705	121700	2590856290	19100	19090	19100	19090	220
467	20240705	121600	2586655730	19090	19090	19090	19090	28
468	20240705	121500	2586121210	19090	19090	19090	19090	546
469	20240705	121400	2575698070	19100	19110	19110	19100	118
470	20240705	121300	2573444100	19100	19100	19110	19100	450
471	20240705	121200	2564849090	19090	19100	19100	19090	171
472	20240705	121100	2561584650	19100	19100	19100	19100	659
473	20240705	121000	2548997750	19100	19120	19120	19100	292
474	20240705	120900	2543417380	19120	19120	19120	19120	19
475	20240705	120800	2543054100	19100	19110	19120	19100	451
476	20240705	120700	2534438770	19110	19110	19110	19110	76
477	20240705	120600	2532986410	19140	19150	19150	19100	152
478	20240705	120500	2530081180	19150	19100	19160	19100	177
479	20240705	120400	2526695420	19160	19100	19160	19100	104
480	20240705	120300	2524708960	19180	19090	19180	19090	554
481	20240705	120200	2514131820	19080	19090	19090	19080	326
482	20240705	120100	2507911720	19090	19090	19090	19080	6
483	20240705	120000	2507797190	19090	19090	19090	19080	89
484	20240705	115900	2506098940	19090	19090	19090	19090	232
485	20240705	115800	2501670060	19090	19080	19090	19080	267
486	20240705	115700	2496575670	19080	19100	19100	19080	166
487	20240705	115600	2493407610	19100	19090	19100	19090	250
488	20240705	115500	2488635080	19090	19100	19100	19090	154
489	20240705	115400	2485695040	19100	19100	19100	19100	547
490	20240705	115300	2475247340	19100	19120	19120	19100	486
491	20240705	115200	2465961840	19110	19110	19110	19100	332
492	20240705	115100	2459618990	19110	19120	19120	19100	570
493	20240705	115000	2448726110	19120	19110	19120	19110	76
494	20240705	114900	2447273740	19110	19100	19120	19090	732
495	20240705	114800	2433295750	19090	19040	19100	19000	2218
496	20240705	114700	2391064650	19040	19120	19120	19030	6617
497	20240705	114600	2264791970	19100	19150	19150	19100	4366
498	20240705	114500	2181257080	19150	19160	19160	19150	278
499	20240705	114400	2175930900	19170	19190	19190	19160	93
500	20240705	114300	2174148820	19190	19170	19190	19160	1507
501	20240705	114200	2145271050	19190	19180	19190	19180	1189
502	20240705	114100	2122464830	19180	19180	19190	19180	251
503	20240705	114000	2117650510	19180	19190	19190	19180	232
504	20240705	113900	2113200530	19190	19200	19200	19190	462
505	20240705	113800	2104334460	19200	19200	19200	19200	57
506	20240705	113700	2103240060	19200	19210	19210	19200	1617
507	20240705	113600	2072191170	19220	19230	19230	19220	901
508	20240705	113500	2054869860	19230	19230	19230	19230	0
509	20240705	113400	2054869860	19230	19250	19250	19220	279
510	20240705	113300	2049504210	19230	19230	19230	19230	27
511	20240705	113200	2048985000	19230	19250	19250	19220	417
512	20240705	113100	2040966950	19250	19250	19250	19250	113
513	20240705	113000	2038791700	19240	19270	19270	19240	360
514	20240705	112900	2031865050	19280	19270	19280	19270	910
515	20240705	112800	2014324810	19270	19240	19270	19240	754
516	20240705	112700	1999817810	19250	19270	19270	19240	1003
517	20240705	112600	1980509220	19270	19270	19270	19270	1
518	20240705	112500	1980489950	19270	19280	19280	19270	324
519	20240705	112400	1974244090	19280	19280	19300	19260	2804
520	20240705	112300	1920197780	19280	19260	19280	19260	614
521	20240705	112200	1908361580	19280	19270	19280	19270	272
522	20240705	112100	1903117690	19250	19270	19270	19250	173
523	20240705	112000	1899787220	19240	19250	19250	19240	950
524	20240705	111900	1881500930	19280	19250	19280	19250	272
525	20240705	111800	1876264900	19280	19260	19280	19250	500
526	20240705	111700	1866637540	19260	19260	19260	19250	136
527	20240705	111600	1864018680	19250	19280	19280	19250	77
528	20240705	111500	1862536400	19280	19230	19280	19230	135
529	20240705	111400	1859938850	19230	19230	19230	19230	86
530	20240705	111300	1858285070	19190	19200	19210	19190	361
531	20240705	111200	1851352380	19200	19160	19200	19160	2594
532	20240705	111100	1801635910	19150	19150	19150	19150	279
533	20240705	111000	1796293060	19160	19160	19160	19160	0
534	20240705	110900	1796293060	19160	19140	19160	19140	1039
535	20240705	110800	1776397750	19140	19160	19160	19140	398
536	20240705	110700	1768778920	19170	19150	19180	19140	575
537	20240705	110600	1757768770	19160	19170	19170	19160	682
538	20240705	110500	1744701120	19180	19170	19180	19170	349
539	20240705	110400	1738010780	19180	19200	19200	19180	967
540	20240705	110300	1719458110	19210	19200	19210	19200	63
541	20240705	110200	1718247960	19200	19250	19260	19190	4364
542	20240705	110100	1634364860	19260	19260	19260	19260	566
543	20240705	110000	1623463700	19270	19260	19270	19260	34
544	20240705	105900	1622808820	19270	19270	19270	19270	20
545	20240705	105800	1622423420	19270	19270	19280	19270	932
546	20240705	105700	1604463630	19280	19280	19280	19280	538
547	20240705	105600	1594090990	19310	19300	19310	19280	266
548	20240705	105500	1588960630	19310	19320	19330	19300	170
549	20240705	105400	1585678610	19330	19350	19350	19330	439
550	20240705	105300	1577192240	19350	19340	19350	19340	290
551	20240705	105200	1571582640	19340	19340	19340	19340	1
552	20240705	105100	1571563300	19310	19310	19310	19310	5
553	20240705	105000	1571466750	19310	19310	19310	19310	0
554	20240705	104900	1571466750	19310	19310	19310	19310	1
555	20240705	104800	1571447440	19300	19320	19320	19300	67
556	20240705	104700	1570153870	19320	19320	19320	19320	96
557	20240705	104600	1568299150	19290	19300	19300	19290	1144
558	20240705	104500	1546229880	19290	19300	19300	19290	757
559	20240705	104400	1531620390	19280	19280	19280	19280	52
560	20240705	104300	1530617830	19280	19280	19280	19280	86
561	20240705	104200	1528959750	19280	19280	19300	19280	44
562	20240705	104100	1528111160	19280	19280	19280	19280	32
563	20240705	104000	1527494200	19280	19290	19290	19280	753
564	20240705	103900	1512969360	19290	19320	19320	19290	1849
565	20240705	103800	1477272030	19320	19320	19320	19320	53
566	20240705	103700	1476248070	19310	19310	19310	19310	9
567	20240705	103600	1476074280	19310	19310	19320	19310	270
568	20240705	103500	1470860560	19320	19320	19320	19320	11
569	20240705	103400	1470648040	19340	19340	19340	19340	1
570	20240705	103300	1470628700	19310	19320	19320	19310	122
571	20240705	103200	1468272390	19340	19310	19340	19310	1099
572	20240705	103100	1447037940	19310	19310	19310	19310	29
573	20240705	103000	1446477950	19320	19330	19330	19320	100
574	20240705	102900	1444545450	19330	19330	19340	19320	636
575	20240705	102800	1432252080	19340	19350	19350	19340	71
576	20240705	102700	1430878840	19350	19350	19350	19350	407
577	20240705	102600	1423003390	19350	19350	19350	19350	15
578	20240705	102500	1422713140	19360	19360	19360	19360	56
579	20240705	102400	1421628980	19360	19370	19370	19360	148
580	20240705	102300	1418763690	19370	19370	19370	19370	10
581	20240705	102200	1418569990	19370	19370	19370	19370	378
582	20240705	102100	1411248130	19370	19330	19370	19330	865
583	20240705	102000	1394509510	19310	19320	19320	19310	111
584	20240705	101900	1392365250	19320	19310	19320	19300	319
585	20240705	101800	1386206640	19310	19330	19330	19310	1042
586	20240705	101700	1366065620	19340	19340	19350	19340	1160
587	20240705	101600	1343630820	19340	19350	19350	19340	303
588	20240705	101500	1337770770	19340	19370	19370	19340	108
589	20240705	101400	1335681350	19350	19370	19370	19350	220
590	20240705	101300	1331423190	19380	19350	19380	19350	353
591	20240705	101200	1324583150	19370	19350	19370	19350	90
592	20240705	101100	1322841450	19350	19370	19370	19350	150
593	20240705	101000	1319938750	19370	19370	19370	19370	13
594	20240705	100900	1319686940	19350	19340	19350	19340	41
595	20240705	100800	1318893690	19340	19350	19350	19340	30
596	20240705	100700	1318313390	19350	19350	19350	19320	1039
597	20240705	100600	1298224390	19350	19350	19350	19350	927
598	20240705	100500	1280286940	19350	19340	19350	19340	1985
599	20240705	100400	1241896230	19340	19330	19340	19330	149
600	20240705	100300	1239016020	19320	19320	19320	19310	169
601	20240705	100200	1235751020	19310	19310	19310	19310	0
602	20240705	100100	1235751020	19310	19310	19310	19310	193
603	20240705	100000	1232024190	19310	19310	19310	19310	24
604	20240705	095900	1231560750	19300	19320	19320	19300	529
605	20240705	095800	1221351020	19320	19320	19340	19300	3036
606	20240705	095700	1162687070	19320	19320	19320	19320	268
607	20240705	095600	1157509310	19300	19300	19320	19300	576
608	20240705	095500	1146390480	19320	19300	19320	19300	56
609	20240705	095400	1145309660	19320	19290	19330	19280	334
610	20240705	095300	1138864890	19280	19340	19350	19280	1644
611	20240705	095200	1107124700	19350	19350	19350	19330	395
612	20240705	095100	1099481580	19360	19310	19360	19310	935
613	20240705	095000	1081406220	19310	19320	19320	19310	43
614	20240705	094900	1080575510	19320	19300	19320	19300	2044
615	20240705	094800	1041102730	19300	19300	19300	19280	1072
616	20240705	094700	1020415330	19300	19300	19310	19300	1419
617	20240705	094600	993025550	19300	19290	19300	19290	91
618	20240705	094500	991269620	19290	19290	19300	19290	24
619	20240705	094400	990806480	19290	19300	19300	19290	10
620	20240705	094300	990613550	19290	19290	19290	19290	0
621	20240705	094200	990613550	19290	19300	19300	19290	33
622	20240705	094100	989976960	19300	19330	19330	19300	624
623	20240705	094000	977928300	19320	19310	19330	19310	329
624	20240705	093900	971569220	19320	19300	19320	19290	227
625	20240705	093800	967186720	19290	19240	19290	19240	712
626	20240705	093700	953458840	19240	19250	19290	19240	827
627	20240705	093600	937530130	19250	19220	19250	19220	899
628	20240705	093500	920240690	19230	19220	19230	19220	93
629	20240705	093400	918452920	19220	19210	19230	19210	493
630	20240705	093300	908976940	19200	19240	19240	19200	2193
631	20240705	093200	866835530	19230	19250	19250	19220	1432
632	20240705	093100	839288750	19250	19250	19260	19240	1881
633	20240705	093000	803086100	19240	19310	19310	19240	5066
634	20240705	092900	705473720	19300	19310	19320	19300	979
635	20240705	092800	686571940	19310	19310	19310	19300	343
636	20240705	092700	679948680	19320	19360	19360	19320	2251
637	20240705	092600	636431290	19360	19350	19380	19350	1274
638	20240705	092500	611767580	19330	19320	19330	19310	779
639	20240705	092400	596711110	19320	19320	19320	19300	234
640	20240705	092300	592190650	19290	19290	19290	19290	28
641	20240705	092200	591650530	19290	19290	19290	19280	252
642	20240705	092100	586789460	19280	19300	19300	19280	612
643	20240705	092000	574983510	19300	19320	19320	19300	793
644	20240705	091900	559678490	19320	19320	19330	19310	99
645	20240705	091800	557765990	19320	19320	19330	19290	164
646	20240705	091700	554601900	19320	19230	19320	19230	451
647	20240705	091600	545911870	19240	19320	19320	19240	2496
648	20240705	091500	497827670	19300	19330	19330	19300	564
649	20240705	091400	486926470	19350	19320	19380	19320	318
650	20240705	091300	480781510	19380	19290	19380	19270	899
651	20240705	091200	463447460	19290	19270	19290	19260	2750
652	20240705	091100	410447440	19280	19350	19350	19280	4070
653	20240705	091000	331832870	19380	19460	19460	19350	830
654	20240705	090900	315710850	19460	19400	19460	19390	961
655	20240705	090800	297034170	19400	19400	19410	19340	480
656	20240705	090700	287739950	19400	19340	19400	19340	417
657	20240705	090600	279664210	19340	19350	19370	19340	644
658	20240705	090500	267196330	19350	19360	19370	19350	516
659	20240705	090400	257206430	19340	19390	19400	19340	550
660	20240705	090300	246546890	19390	19440	19440	19390	809
661	20240705	090200	230851040	19440	19500	19500	19420	2553
662	20240705	090100	181158350	19500	19500	19600	19480	3903
663	20240705	090000	104751090	19460	19480	19590	19400	5376