KissMeData/083450/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195100	2465070440	18750	18750	18750	18750	4100
3	20240719	195000	2465070440	18750	18750	18750	18750	0
4	20240719	194900	2465070440	18750	18750	18750	18750	0
5	20240719	194800	2465070440	18750	18750	18750	18750	0
6	20240719	194700	2465070440	18750	18750	18750	18750	0
7	20240719	194600	2465070440	18750	18750	18750	18750	0
8	20240719	194500	2465070440	18750	18750	18750	18750	0
9	20240719	194400	2465070440	18750	18750	18750	18750	0
10	20240719	194300	2465070440	18750	18750	18750	18750	0
11	20240719	194200	2465070440	18750	18750	18750	18750	0
12	20240719	194100	2465070440	18750	18750	18750	18750	0
13	20240719	194000	2465070440	18750	18750	18750	18750	0
14	20240719	193900	2465070440	18750	18750	18750	18750	0
15	20240719	193800	2465070440	18750	18750	18750	18750	0
16	20240719	193700	2465070440	18750	18750	18750	18750	0
17	20240719	193600	2465070440	18750	18750	18750	18750	0
18	20240719	193500	2465070440	18750	18750	18750	18750	0
19	20240719	193400	2465070440	18750	18750	18750	18750	0
20	20240719	193300	2465070440	18750	18750	18750	18750	0
21	20240719	193200	2465070440	18750	18750	18750	18750	0
22	20240719	193100	2465070440	18750	18750	18750	18750	0
23	20240719	193000	2465070440	18750	18750	18750	18750	0
24	20240719	192900	2465070440	18750	18750	18750	18750	0
25	20240719	192800	2465070440	18750	18750	18750	18750	0
26	20240719	192700	2465070440	18750	18750	18750	18750	0
27	20240719	192600	2465070440	18750	18750	18750	18750	0
28	20240719	192500	2465070440	18750	18750	18750	18750	0
29	20240719	192400	2465070440	18750	18750	18750	18750	0
30	20240719	192300	2465070440	18750	18750	18750	18750	0
31	20240719	192200	2465070440	18750	18750	18750	18750	0
32	20240719	192100	2465070440	18750	18750	18750	18750	4100
33	20240719	192000	2465070440	18750	18750	18750	18750	0
34	20240719	191900	2465070440	18750	18750	18750	18750	0
35	20240719	191800	2465070440	18750	18750	18750	18750	0
36	20240719	191700	2465070440	18750	18750	18750	18750	0
37	20240719	191600	2465070440	18750	18750	18750	18750	0
38	20240719	191500	2465070440	18750	18750	18750	18750	0
39	20240719	191400	2465070440	18750	18750	18750	18750	0
40	20240719	191300	2465070440	18750	18750	18750	18750	0
41	20240719	191200	2465070440	18750	18750	18750	18750	0
42	20240719	191100	2465070440	18750	18750	18750	18750	0
43	20240719	191000	2465070440	18750	18750	18750	18750	0
44	20240719	190900	2465070440	18750	18750	18750	18750	0
45	20240719	190800	2465070440	18750	18750	18750	18750	0
46	20240719	190700	2465070440	18750	18750	18750	18750	0
47	20240719	190600	2465070440	18750	18750	18750	18750	0
48	20240719	190500	2465070440	18750	18750	18750	18750	0
49	20240719	190400	2465070440	18750	18750	18750	18750	0
50	20240719	190300	2465070440	18750	18750	18750	18750	0
51	20240719	190200	2465070440	18750	18750	18750	18750	0
52	20240719	190100	2465070440	18750	18750	18750	18750	0
53	20240719	190000	2465070440	18750	18750	18750	18750	0
54	20240719	185900	2465070440	18750	18750	18750	18750	0
55	20240719	185800	2465070440	18750	18750	18750	18750	0
56	20240719	185700	2465070440	18750	18750	18750	18750	0
57	20240719	185600	2465070440	18750	18750	18750	18750	0
58	20240719	185500	2465070440	18750	18750	18750	18750	0
59	20240719	185400	2465070440	18750	18750	18750	18750	0
60	20240719	185300	2465070440	18750	18750	18750	18750	0
61	20240719	185200	2465070440	18750	18750	18750	18750	0
62	20240719	185100	2465070440	18750	18750	18750	18750	4100
63	20240719	185000	2465070440	18750	18750	18750	18750	0
64	20240719	184900	2465070440	18750	18750	18750	18750	0
65	20240719	184800	2465070440	18750	18750	18750	18750	0
66	20240719	184700	2465070440	18750	18750	18750	18750	0
67	20240719	184600	2465070440	18750	18750	18750	18750	0
68	20240719	184500	2465070440	18750	18750	18750	18750	0
69	20240719	184400	2465070440	18750	18750	18750	18750	0
70	20240719	184300	2465070440	18750	18750	18750	18750	0
71	20240719	184200	2465070440	18750	18750	18750	18750	0
72	20240719	184100	2465070440	18750	18750	18750	18750	0
73	20240719	184000	2465070440	18750	18750	18750	18750	0
74	20240719	183900	2465070440	18750	18750	18750	18750	0
75	20240719	183800	2465070440	18750	18750	18750	18750	0
76	20240719	183700	2465070440	18750	18750	18750	18750	0
77	20240719	183600	2465070440	18750	18750	18750	18750	0
78	20240719	183500	2465070440	18750	18750	18750	18750	0
79	20240719	183400	2465070440	18750	18750	18750	18750	0
80	20240719	183300	2465070440	18750	18750	18750	18750	0
81	20240719	183200	2465070440	18750	18750	18750	18750	0
82	20240719	183100	2465070440	18750	18750	18750	18750	0
83	20240719	183000	2465070440	18750	18750	18750	18750	0
84	20240719	182900	2465070440	18750	18750	18750	18750	0
85	20240719	182800	2465070440	18750	18750	18750	18750	0
86	20240719	182700	2465070440	18750	18750	18750	18750	0
87	20240719	182600	2465070440	18750	18750	18750	18750	0
88	20240719	182500	2465070440	18750	18750	18750	18750	0
89	20240719	182400	2465070440	18750	18750	18750	18750	0
90	20240719	182300	2465070440	18750	18750	18750	18750	0
91	20240719	182200	2465070440	18750	18750	18750	18750	0
92	20240719	182100	2465070440	18750	18750	18750	18750	4100
93	20240719	182000	2465070440	18750	18750	18750	18750	0
94	20240719	181900	2465070440	18750	18750	18750	18750	0
95	20240719	181800	2465070440	18750	18750	18750	18750	0
96	20240719	181700	2465070440	18750	18750	18750	18750	0
97	20240719	181600	2465070440	18750	18750	18750	18750	0
98	20240719	181500	2465070440	18750	18750	18750	18750	0
99	20240719	181400	2465070440	18750	18750	18750	18750	0
100	20240719	181300	2465070440	18750	18750	18750	18750	0
101	20240719	181200	2465070440	18750	18750	18750	18750	0
102	20240719	181100	2465070440	18750	18750	18750	18750	0
103	20240719	181000	2465070440	18750	18750	18750	18750	0
104	20240719	180900	2465070440	18750	18750	18750	18750	0
105	20240719	180800	2465070440	18750	18750	18750	18750	0
106	20240719	180700	2465070440	18750	18750	18750	18750	0
107	20240719	180600	2465070440	18750	18750	18750	18750	0
108	20240719	180500	2465070440	18750	18750	18750	18750	0
109	20240719	180400	2465070440	18750	18750	18750	18750	0
110	20240719	180300	2465070440	18750	18750	18750	18750	0
111	20240719	180200	2465070440	18750	18750	18750	18750	0
112	20240719	180100	2465070440	18750	18750	18750	18750	0
113	20240719	180000	2465070440	18750	18750	18750	18750	0
114	20240719	175900	2465070440	18750	18750	18750	18750	0
115	20240719	175800	2465070440	18750	18750	18750	18750	0
116	20240719	175700	2465070440	18750	18750	18750	18750	0
117	20240719	175600	2465070440	18750	18750	18750	18750	0
118	20240719	175500	2465070440	18750	18750	18750	18750	0
119	20240719	175400	2465070440	18750	18750	18750	18750	0
120	20240719	175300	2465070440	18750	18750	18750	18750	0
121	20240719	175200	2465070440	18750	18750	18750	18750	0
122	20240719	175100	2465070440	18750	18750	18750	18750	4100
123	20240719	175000	2465070440	18750	18750	18750	18750	0
124	20240719	174900	2465070440	18750	18750	18750	18750	0
125	20240719	174800	2465070440	18750	18750	18750	18750	0
126	20240719	174700	2465070440	18750	18750	18750	18750	0
127	20240719	174600	2465070440	18750	18750	18750	18750	0
128	20240719	174500	2465070440	18750	18750	18750	18750	0
129	20240719	174400	2465070440	18750	18750	18750	18750	0
130	20240719	174300	2465070440	18750	18750	18750	18750	0
131	20240719	174200	2465070440	18750	18750	18750	18750	0
132	20240719	174100	2465070440	18750	18750	18750	18750	0
133	20240719	174000	2465070440	18750	18750	18750	18750	0
134	20240719	173900	2465070440	18750	18750	18750	18750	0
135	20240719	173800	2465070440	18750	18750	18750	18750	0
136	20240719	173700	2465070440	18750	18750	18750	18750	0
137	20240719	173600	2465070440	18750	18750	18750	18750	0
138	20240719	173500	2465070440	18750	18750	18750	18750	0
139	20240719	173400	2465070440	18750	18750	18750	18750	0
140	20240719	173300	2465070440	18750	18750	18750	18750	0
141	20240719	173200	2465070440	18750	18750	18750	18750	0
142	20240719	173100	2465070440	18750	18750	18750	18750	0
143	20240719	173000	2465070440	18750	18750	18750	18750	0
144	20240719	172900	2465070440	18750	18750	18750	18750	0
145	20240719	172800	2465070440	18750	18750	18750	18750	0
146	20240719	172700	2465070440	18750	18750	18750	18750	0
147	20240719	172600	2465070440	18750	18750	18750	18750	0
148	20240719	172500	2465070440	18750	18750	18750	18750	0
149	20240719	172400	2465070440	18750	18750	18750	18750	0
150	20240719	172300	2465070440	18750	18750	18750	18750	0
151	20240719	172200	2465070440	18750	18750	18750	18750	0
152	20240719	172100	2465070440	18750	18750	18750	18750	4100
153	20240719	172000	2465070440	18750	18750	18750	18750	0
154	20240719	171900	2465070440	18750	18750	18750	18750	0
155	20240719	171800	2465070440	18750	18750	18750	18750	0
156	20240719	171700	2465070440	18750	18750	18750	18750	0
157	20240719	171600	2465070440	18750	18750	18750	18750	0
158	20240719	171500	2465070440	18750	18750	18750	18750	0
159	20240719	171400	2465070440	18750	18750	18750	18750	0
160	20240719	171300	2465070440	18750	18750	18750	18750	0
161	20240719	171200	2465070440	18750	18750	18750	18750	0
162	20240719	171100	2465070440	18750	18750	18750	18750	0
163	20240719	171000	2465070440	18750	18750	18750	18750	0
164	20240719	170900	2465070440	18750	18750	18750	18750	0
165	20240719	170800	2465070440	18750	18750	18750	18750	0
166	20240719	170700	2465070440	18750	18750	18750	18750	0
167	20240719	170600	2465070440	18750	18750	18750	18750	0
168	20240719	170500	2465070440	18750	18750	18750	18750	0
169	20240719	170400	2465070440	18750	18750	18750	18750	0
170	20240719	170300	2465070440	18750	18750	18750	18750	0
171	20240719	170200	2465070440	18750	18750	18750	18750	0
172	20240719	170100	2465070440	18750	18750	18750	18750	0
173	20240719	170000	2465070440	18750	18750	18750	18750	0
174	20240719	165900	2465070440	18750	18750	18750	18750	0
175	20240719	165800	2465070440	18750	18750	18750	18750	0
176	20240719	165700	2465070440	18750	18750	18750	18750	0
177	20240719	165600	2465070440	18750	18750	18750	18750	0
178	20240719	165500	2465070440	18750	18750	18750	18750	0
179	20240719	165400	2465070440	18750	18750	18750	18750	0
180	20240719	165300	2465070440	18750	18750	18750	18750	0
181	20240719	165200	2465070440	18750	18750	18750	18750	0
182	20240719	165100	2465070440	18750	18750	18750	18750	4100
183	20240719	165000	2465070440	18750	18750	18750	18750	0
184	20240719	164900	2465070440	18750	18750	18750	18750	0
185	20240719	164800	2465070440	18750	18750	18750	18750	0
186	20240719	164700	2465070440	18750	18750	18750	18750	0
187	20240719	164600	2465070440	18750	18750	18750	18750	0
188	20240719	164500	2465070440	18750	18750	18750	18750	0
189	20240719	164400	2465070440	18750	18750	18750	18750	0
190	20240719	164300	2465070440	18750	18750	18750	18750	0
191	20240719	164200	2465070440	18750	18750	18750	18750	0
192	20240719	164100	2465070440	18750	18750	18750	18750	0
193	20240719	164000	2465070440	18750	18750	18750	18750	0
194	20240719	163900	2465070440	18750	18750	18750	18750	0
195	20240719	163800	2465070440	18750	18750	18750	18750	0
196	20240719	163700	2465070440	18750	18750	18750	18750	0
197	20240719	163600	2465070440	18750	18750	18750	18750	0
198	20240719	163500	2465070440	18750	18750	18750	18750	0
199	20240719	163400	2465070440	18750	18750	18750	18750	0
200	20240719	163300	2465070440	18750	18750	18750	18750	0
201	20240719	163200	2465070440	18750	18750	18750	18750	0
202	20240719	163100	2465070440	18750	18750	18750	18750	0
203	20240719	163000	2465070440	18750	18750	18750	18750	0
204	20240719	162900	2465070440	18750	18750	18750	18750	0
205	20240719	162800	2465070440	18750	18750	18750	18750	0
206	20240719	162700	2465070440	18750	18750	18750	18750	0
207	20240719	162600	2465070440	18750	18750	18750	18750	0
208	20240719	162500	2465070440	18750	18750	18750	18750	0
209	20240719	162400	2465070440	18750	18750	18750	18750	0
210	20240719	162300	2465070440	18750	18750	18750	18750	0
211	20240719	162200	2465070440	18750	18750	18750	18750	0
212	20240719	162100	2465070440	18750	18750	18750	18750	4100
213	20240719	162000	2465070440	18750	18750	18750	18750	0
214	20240719	161900	2465070440	18750	18750	18750	18750	0
215	20240719	161800	2465070440	18750	18750	18750	18750	0
216	20240719	161700	2465070440	18750	18750	18750	18750	0
217	20240719	161600	2465070440	18750	18750	18750	18750	0
218	20240719	161500	2465070440	18750	18750	18750	18750	0
219	20240719	161400	2465070440	18750	18750	18750	18750	0
220	20240719	161300	2465070440	18750	18750	18750	18750	0
221	20240719	161200	2465070440	18750	18750	18750	18750	0
222	20240719	161100	2465070440	18750	18750	18750	18750	0
223	20240719	161000	2465070440	18750	18750	18750	18750	0
224	20240719	160900	2465070440	18750	18750	18750	18750	0
225	20240719	160800	2465070440	18750	18750	18750	18750	0
226	20240719	160700	2465070440	18750	18750	18750	18750	0
227	20240719	160600	2465070440	18750	18750	18750	18750	0
228	20240719	160500	2465070440	18750	18750	18750	18750	0
229	20240719	160400	2465070440	18750	18750	18750	18750	0
230	20240719	160300	2465070440	18750	18750	18750	18750	0
231	20240719	160200	2465070440	18750	18750	18750	18750	0
232	20240719	160100	2465070440	18750	18750	18750	18750	0
233	20240719	160000	2465070440	18750	18750	18750	18750	0
234	20240719	155900	2465070440	18750	18750	18750	18750	0
235	20240719	155800	2465070440	18750	18750	18750	18750	0
236	20240719	155700	2465070440	18750	18750	18750	18750	0
237	20240719	155600	2465070440	18750	18750	18750	18750	0
238	20240719	155500	2465070440	18750	18750	18750	18750	0
239	20240719	155400	2465070440	18750	18750	18750	18750	0
240	20240719	155300	2465070440	18750	18750	18750	18750	0
241	20240719	155200	2465070440	18750	18750	18750	18750	0
242	20240719	155100	2465070440	18750	18750	18750	18750	4100
243	20240719	155000	2465070440	18750	18750	18750	18750	0
244	20240719	154900	2465070440	18750	18750	18750	18750	0
245	20240719	154800	2465070440	18750	18750	18750	18750	0
246	20240719	154700	2465070440	18750	18750	18750	18750	0
247	20240719	154600	2465070440	18750	18750	18750	18750	0
248	20240719	154500	2465070440	18750	18750	18750	18750	0
249	20240719	154400	2465070440	18750	18750	18750	18750	0
250	20240719	154300	2465070440	18750	18750	18750	18750	0
251	20240719	154200	2465070440	18750	18750	18750	18750	0
252	20240719	154100	2465070440	18750	18750	18750	18750	0
253	20240719	154000	2465070440	18750	18750	18750	18750	0
254	20240719	153900	2465070440	18750	18750	18750	18750	0
255	20240719	153800	2465070440	18750	18750	18750	18750	0
256	20240719	153700	2465070440	18750	18750	18750	18750	0
257	20240719	153600	2465070440	18750	18750	18750	18750	0
258	20240719	153500	2465070440	18750	18750	18750	18750	0
259	20240719	153400	2465070440	18750	18750	18750	18750	0
260	20240719	153300	2465070440	18750	18750	18750	18750	0
261	20240719	153200	2465070440	18750	18750	18750	18750	0
262	20240719	153100	2465070440	18750	18750	18750	18750	0
263	20240719	153000	2465070440	18750	18750	18750	18750	4100
264	20240719	152900	2388195440	18770	18770	18770	18770	0
265	20240719	152800	2388195440	18770	18770	18770	18770	0
266	20240719	152700	2388195440	18770	18770	18770	18770	0
267	20240719	152600	2388195440	18770	18770	18770	18770	0
268	20240719	152500	2388195440	18770	18770	18770	18770	0
269	20240719	152400	2388195440	18770	18770	18770	18770	0
270	20240719	152300	2388195440	18770	18770	18770	18770	0
271	20240719	152200	2388195440	18770	18770	18770	18770	0
272	20240719	152100	2388195440	18770	18770	18770	18770	0
273	20240719	152000	2388195440	18770	18770	18770	18770	0
274	20240719	151900	2388195440	18770	18770	18770	18770	670
275	20240719	151800	2375619540	18770	18780	18800	18770	324
276	20240719	151700	2369533930	18770	18770	18780	18760	259
277	20240719	151600	2364672920	18770	18770	18780	18760	718
278	20240719	151500	2351196670	18790	18800	18800	18780	322
279	20240719	151400	2345146270	18800	18820	18820	18790	1214
280	20240719	151300	2322321250	18820	18820	18830	18820	1033
281	20240719	151200	2302879410	18820	18820	18820	18820	166
282	20240719	151100	2299755290	18820	18820	18830	18820	246
283	20240719	151000	2295125300	18820	18830	18830	18820	99
284	20240719	150900	2293262110	18830	18840	18840	18820	462
285	20240719	150800	2284562790	18840	18840	18840	18830	155
286	20240719	150700	2281643430	18830	18830	18830	18830	59
287	20240719	150600	2280532460	18830	18840	18840	18830	1203
288	20240719	150500	2257879060	18840	18840	18840	18830	31
289	20240719	150400	2257295080	18840	18830	18840	18830	26
290	20240719	150300	2256805470	18830	18830	18840	18830	220
291	20240719	150200	2252661760	18830	18830	18830	18830	152
292	20240719	150100	2249799600	18830	18830	18840	18830	110
293	20240719	150000	2247728200	18840	18830	18840	18830	380
294	20240719	145900	2240572770	18830	18840	18840	18830	134
295	20240719	145800	2238048540	18840	18840	18840	18830	877
296	20240719	145700	2221527390	18840	18840	18840	18840	61
297	20240719	145600	2220378150	18840	18840	18840	18840	46
298	20240719	145500	2219511510	18840	18840	18840	18840	63
299	20240719	145400	2218324590	18840	18840	18840	18840	151
300	20240719	145300	2215479750	18840	18830	18840	18830	98
301	20240719	145200	2213633660	18840	18840	18840	18830	379
302	20240719	145100	2206493690	18840	18840	18840	18840	9
303	20240719	145000	2206324130	18840	18850	18850	18840	67
304	20240719	144900	2205061820	18850	18860	18860	18850	671
305	20240719	144800	2192412240	18870	18850	18870	18850	117
306	20240719	144700	2190204850	18850	18850	18860	18850	86
307	20240719	144600	2188583240	18850	18870	18870	18850	302
308	20240719	144500	2182886310	18860	18860	18860	18860	588
309	20240719	144400	2171796630	18860	18860	18860	18860	14
310	20240719	144300	2171532590	18850	18860	18860	18850	265
311	20240719	144200	2166534850	18860	18870	18870	18860	15
312	20240719	144100	2166251910	18870	18870	18870	18870	3
313	20240719	144000	2166195300	18870	18890	18900	18870	553
314	20240719	143900	2155758310	18890	18890	18890	18890	22
315	20240719	143800	2155342730	18880	18870	18880	18870	240
316	20240719	143700	2150811870	18870	18850	18870	18850	44
317	20240719	143600	2149981770	18870	18870	18870	18850	157
318	20240719	143500	2147019980	18850	18890	18890	18850	585
319	20240719	143400	2135978930	18890	18870	18890	18860	251
320	20240719	143300	2131241340	18860	18850	18860	18850	409
321	20240719	143200	2123529240	18850	18850	18860	18850	64
322	20240719	143100	2122322410	18860	18860	18860	18840	428
323	20240719	143000	2114254020	18850	18850	18860	18850	84
324	20240719	142900	2112670440	18860	18870	18870	18860	361
325	20240719	142800	2105860640	18870	18870	18870	18860	25
326	20240719	142700	2105389070	18850	18860	18870	18850	333
327	20240719	142600	2099111330	18860	18860	18860	18850	89
328	20240719	142500	2097433440	18860	18860	18860	18850	25
329	20240719	142400	2096961960	18850	18850	18850	18840	125
330	20240719	142300	2094605900	18850	18860	18860	18850	48
331	20240719	142200	2093700920	18860	18860	18860	18850	46
332	20240719	142100	2092833470	18860	18860	18870	18850	305
333	20240719	142000	2087081220	18870	18870	18870	18870	19
334	20240719	141900	2086722690	18870	18870	18870	18860	145
335	20240719	141800	2083986690	18870	18860	18870	18860	315
336	20240719	141700	2078045750	18860	18860	18860	18860	128
337	20240719	141600	2075631670	18860	18860	18860	18850	39
338	20240719	141500	2074896230	18860	18860	18860	18850	87
339	20240719	141400	2073255450	18860	18860	18860	18850	69
340	20240719	141300	2071954220	18860	18860	18860	18860	122
341	20240719	141200	2069653300	18860	18860	18860	18850	86
342	20240719	141100	2068031830	18860	18860	18860	18860	27
343	20240719	141000	2067522610	18860	18850	18860	18840	31
344	20240719	140900	2066938240	18840	18850	18850	18840	43
345	20240719	140800	2066127800	18850	18840	18850	18830	145
346	20240719	140700	2063396190	18840	18840	18840	18830	90
347	20240719	140600	2061700890	18840	18830	18840	18830	23
348	20240719	140500	2061267580	18840	18830	18840	18820	272
349	20240719	140400	2056148090	18840	18840	18840	18840	33
350	20240719	140300	2055526370	18840	18830	18840	18830	18
351	20240719	140200	2055187280	18840	18830	18840	18820	218
352	20240719	140100	2051084210	18840	18840	18840	18830	37
353	20240719	140000	2050387250	18840	18850	18850	18840	23
354	20240719	135900	2049953890	18840	18820	18840	18810	311
355	20240719	135800	2044101780	18820	18800	18820	18800	107
356	20240719	135700	2042088190	18810	18820	18820	18810	22
357	20240719	135600	2041674210	18820	18800	18820	18800	72
358	20240719	135500	2040320310	18800	18780	18800	18780	147
359	20240719	135400	2037558140	18790	18790	18790	18780	32
360	20240719	135300	2036956910	18780	18800	18800	18780	103
361	20240719	135200	2035021750	18800	18790	18800	18790	36
362	20240719	135100	2034345030	18800	18800	18800	18780	305
363	20240719	135000	2028616730	18780	18800	18800	18780	40
364	20240719	134900	2027864920	18800	18800	18800	18790	42
365	20240719	134800	2027075400	18800	18800	18800	18780	26
366	20240719	134700	2026586720	18780	18780	18800	18780	248
367	20240719	134600	2021928980	18770	18790	18800	18770	339
368	20240719	134500	2015562560	18780	18780	18800	18770	262
369	20240719	134400	2010642090	18780	18780	18800	18770	387
370	20240719	134300	2003373970	18790	18810	18810	18790	73
371	20240719	134200	2002001570	18800	18790	18800	18770	802
372	20240719	134100	1986933840	18790	18790	18800	18780	501
373	20240719	134000	1977522240	18790	18780	18800	18780	118
374	20240719	133900	1975304960	18780	18790	18790	18780	534
375	20240719	133800	1965276130	18780	18800	18800	18770	260
376	20240719	133700	1960393220	18800	18800	18800	18780	118
377	20240719	133600	1958175740	18800	18770	18820	18770	440
378	20240719	133500	1949904680	18770	18790	18820	18770	424
379	20240719	133400	1941940600	18790	18800	18800	18780	351
380	20240719	133300	1935344330	18800	18790	18800	18780	232
381	20240719	133200	1930986940	18790	18750	18790	18750	318
382	20240719	133100	1925016300	18750	18750	18750	18740	212
383	20240719	133000	1921041340	18730	18730	18750	18730	179
384	20240719	132900	1917685460	18740	18740	18750	18740	21
385	20240719	132800	1917291850	18740	18740	18740	18720	1443
386	20240719	132700	1890272350	18730	18760	18760	18730	811
387	20240719	132600	1875072430	18760	18760	18760	18750	138
388	20240719	132500	1872484550	18750	18740	18750	18740	147
389	20240719	132400	1869728560	18730	18740	18740	18730	2384
390	20240719	132300	1825058120	18740	18760	18760	18740	462
391	20240719	132200	1816395940	18760	18750	18760	18750	28
392	20240719	132100	1815870910	18750	18750	18750	18750	60
393	20240719	132000	1814745910	18760	18750	18760	18750	105
394	20240719	131900	1812776250	18750	18750	18760	18750	56
395	20240719	131800	1811726230	18740	18740	18740	18740	12
396	20240719	131700	1811501350	18740	18760	18760	18740	541
397	20240719	131600	1801362280	18760	18760	18760	18750	1195
398	20240719	131500	1778955920	18750	18760	18760	18750	13
399	20240719	131400	1778712160	18750	18750	18760	18750	158
400	20240719	131300	1775749380	18750	18750	18750	18740	53
401	20240719	131200	1774755740	18750	18750	18750	18750	162
402	20240719	131100	1771718240	18740	18750	18750	18740	911
403	20240719	131000	1754637540	18750	18750	18750	18750	111
404	20240719	130900	1752556290	18750	18750	18750	18750	0
405	20240719	130800	1752556290	18750	18750	18750	18750	91
406	20240719	130700	1750850040	18740	18750	18750	18740	578
407	20240719	130600	1740017800	18740	18750	18750	18740	20
408	20240719	130500	1739642900	18740	18750	18750	18740	43
409	20240719	130400	1738836670	18740	18740	18740	18740	12
410	20240719	130300	1738611790	18740	18740	18740	18740	157
411	20240719	130200	1735669610	18730	18730	18730	18730	0
412	20240719	130100	1735669610	18730	18730	18740	18730	83
413	20240719	130000	1734114920	18740	18740	18740	18740	2
414	20240719	125900	1734077440	18730	18730	18740	18730	602
415	20240719	125800	1722801930	18740	18740	18740	18740	63
416	20240719	125700	1721621310	18740	18740	18740	18740	753
417	20240719	125600	1707510090	18740	18760	18760	18740	29
418	20240719	125500	1706966360	18740	18750	18750	18740	505
419	20240719	125400	1697498200	18750	18750	18750	18750	158
420	20240719	125300	1694535700	18750	18750	18750	18750	33
421	20240719	125200	1693916950	18750	18750	18750	18750	141
422	20240719	125100	1691273200	18750	18750	18760	18750	957
423	20240719	125000	1673329240	18750	18760	18760	18750	361
424	20240719	124900	1666559400	18760	18760	18760	18750	66
425	20240719	124800	1665321370	18760	18760	18760	18760	844
426	20240719	124700	1649487930	18770	18770	18770	18770	32
427	20240719	124600	1648887290	18770	18770	18770	18770	2
428	20240719	124500	1648849750	18770	18770	18770	18770	21
429	20240719	124400	1648455580	18760	18770	18770	18760	12
430	20240719	124300	1648230450	18760	18760	18770	18760	11
431	20240719	124200	1648024010	18760	18760	18760	18760	21
432	20240719	124100	1647630050	18760	18760	18760	18760	206
433	20240719	124000	1643765490	18770	18770	18770	18770	3
434	20240719	123900	1643709180	18760	18780	18780	18760	2021
435	20240719	123800	1605780990	18770	18790	18790	18770	670
436	20240719	123700	1593199050	18800	18800	18800	18800	32
437	20240719	123600	1592597450	18800	18800	18800	18800	5
438	20240719	123500	1592503450	18780	18790	18790	18780	349
439	20240719	123400	1585945840	18790	18790	18790	18790	0
440	20240719	123300	1585945840	18790	18790	18790	18790	64
441	20240719	123200	1584743280	18800	18790	18800	18790	54
442	20240719	123100	1583728430	18790	18790	18790	18780	559
443	20240719	123000	1573225370	18790	18800	18800	18790	160
444	20240719	122900	1570218950	18800	18800	18800	18800	22
445	20240719	122800	1569805350	18800	18800	18800	18790	35
446	20240719	122700	1569147490	18790	18790	18790	18790	3
447	20240719	122600	1569091120	18790	18790	18790	18790	13
448	20240719	122500	1568846850	18790	18800	18800	18790	406
449	20240719	122400	1561215210	18810	18820	18820	18810	740
450	20240719	122300	1547295730	18820	18820	18820	18820	141
451	20240719	122200	1544642110	18820	18820	18820	18820	0
452	20240719	122100	1544642110	18820	18820	18820	18820	118
453	20240719	122000	1542421350	18820	18820	18850	18820	61
454	20240719	121900	1541273300	18820	18840	18850	18810	311
455	20240719	121800	1535418900	18850	18880	18880	18850	1975
456	20240719	121700	1498161660	18880	18870	18880	18870	302
457	20240719	121600	1492460220	18880	18890	18890	18880	318
458	20240719	121500	1486456320	18890	18880	18890	18880	41
459	20240719	121400	1485682140	18890	18880	18890	18880	293
460	20240719	121300	1480149120	18880	18880	18880	18880	1
461	20240719	121200	1480130240	18870	18880	18880	18870	153
462	20240719	121100	1477241860	18880	18880	18880	18880	13
463	20240719	121000	1476996420	18880	18890	18900	18880	592
464	20240719	120900	1465813540	18890	18890	18890	18890	46
465	20240719	120800	1464944600	18890	18890	18900	18890	8
466	20240719	120700	1464793430	18890	18890	18890	18890	62
467	20240719	120600	1463622250	18900	18900	18910	18900	57
468	20240719	120500	1462544920	18900	18920	18920	18900	310
469	20240719	120400	1456682170	18920	18910	18920	18910	23
470	20240719	120300	1456247210	18920	18920	18920	18920	44
471	20240719	120200	1455414730	18920	18920	18920	18920	10
472	20240719	120100	1455225530	18920	18920	18920	18920	0
473	20240719	120000	1455225530	18920	18910	18920	18910	212
474	20240719	115900	1451214600	18920	18920	18920	18900	10
475	20240719	115800	1451025560	18900	18890	18900	18890	39
476	20240719	115700	1450288620	18900	18890	18900	18890	131
477	20240719	115600	1447814010	18890	18890	18890	18890	30
478	20240719	115500	1447247310	18890	18900	18900	18890	6
479	20240719	115400	1447133960	18910	18890	18910	18890	115
480	20240719	115300	1444960250	18890	18890	18890	18890	11
481	20240719	115200	1444752460	18880	18890	18890	18880	53
482	20240719	115100	1443751400	18890	18880	18890	18880	9
483	20240719	115000	1443581410	18890	18890	18890	18880	18
484	20240719	114900	1443241530	18880	18880	18880	18880	245
485	20240719	114800	1438615930	18880	18900	18900	18880	394
486	20240719	114700	1431171140	18890	18910	18920	18890	114
487	20240719	114600	1429015650	18920	18910	18920	18910	3
488	20240719	114500	1428958900	18910	18920	18920	18910	129
489	20240719	114400	1426519340	18910	18900	18910	18870	268
490	20240719	114300	1421459970	18900	19010	19010	18860	976
491	20240719	114200	1402972770	18980	18920	19030	18920	3862
492	20240719	114100	1329707750	18890	18860	18900	18860	718
493	20240719	114000	1316151840	18870	18880	18880	18870	39
494	20240719	113900	1315415750	18860	18860	18860	18860	3
495	20240719	113800	1315359170	18860	18880	18880	18860	1991
496	20240719	113700	1277775730	18880	18880	18880	18880	37
497	20240719	113600	1277077170	18890	18890	18890	18890	225
498	20240719	113500	1272826920	18890	18890	18890	18890	2
499	20240719	113400	1272789140	18890	18890	18890	18890	21
500	20240719	113300	1272392450	18900	18900	18900	18890	149
501	20240719	113200	1269576520	18900	18910	18910	18900	417
502	20240719	113100	1261694060	18910	18920	18920	18910	20
503	20240719	113000	1261315760	18920	18910	18920	18910	60
504	20240719	112900	1260181130	18910	18910	18910	18910	31
505	20240719	112800	1259594920	18910	18920	18920	18910	17
506	20240719	112700	1259273430	18910	18910	18910	18910	0
507	20240719	112600	1259273430	18910	18920	18920	18910	16
508	20240719	112500	1258970810	18920	18920	18920	18920	2
509	20240719	112400	1258932970	18910	18930	18930	18910	101
510	20240719	112300	1257022070	18930	18930	18930	18930	5
511	20240719	112200	1256927420	18930	18920	18930	18920	63
512	20240719	112100	1255735100	18920	18940	18940	18920	13
513	20240719	112000	1255489100	18930	18930	18930	18930	251
514	20240719	111900	1250737670	18920	18930	18930	18920	60
515	20240719	111800	1249601980	18930	18930	18930	18930	11
516	20240719	111700	1249393750	18940	18940	18940	18940	1
517	20240719	111600	1249374810	18940	18940	18940	18940	14
518	20240719	111500	1249109650	18940	18940	18940	18930	26
519	20240719	111400	1248617330	18940	18940	18940	18940	31
520	20240719	111300	1248030190	18920	18930	18940	18920	49
521	20240719	111200	1247102980	18930	18930	18930	18920	25
522	20240719	111100	1246629810	18940	18940	18940	18940	138
523	20240719	111000	1244016090	18940	18920	18940	18920	121
524	20240719	110900	1241725550	18930	18920	18930	18920	65
525	20240719	110800	1240495510	18920	18940	18940	18920	108
526	20240719	110700	1238451000	18930	18930	18930	18930	2
527	20240719	110600	1238413140	18930	18930	18930	18930	4
528	20240719	110500	1238337420	18930	18920	18930	18920	14
529	20240719	110400	1238072410	18920	18940	18950	18920	973
530	20240719	110300	1219644200	18950	18940	18950	18940	2
531	20240719	110200	1219606310	18940	18950	18950	18940	352
532	20240719	110100	1212937160	18950	18960	18960	18950	341
533	20240719	110000	1206472630	18960	18960	18960	18960	183
534	20240719	105900	1203002950	18970	18960	18970	18960	58
535	20240719	105800	1201902790	18960	18960	18960	18960	492
536	20240719	105700	1192574470	18960	18950	18960	18950	515
537	20240719	105600	1182812010	18940	18880	18950	18880	624
538	20240719	105500	1171007500	18880	18830	18880	18830	801
539	20240719	105400	1155899480	18830	18800	18830	18800	80
540	20240719	105300	1154395180	18780	18780	18780	18780	0
541	20240719	105200	1154395180	18780	18770	18790	18770	521
542	20240719	105100	1144610440	18770	18770	18770	18770	12
543	20240719	105000	1144385200	18770	18860	18860	18770	1276
544	20240719	104900	1120358180	18860	18860	18860	18860	142
545	20240719	104800	1117680060	18860	18860	18860	18860	223
546	20240719	104700	1113474280	18870	18870	18870	18870	0
547	20240719	104600	1113474280	18870	18780	18870	18780	792
548	20240719	104500	1098589300	18780	18780	18780	18770	10
549	20240719	104400	1098401560	18780	18780	18780	18780	114
550	20240719	104300	1096260640	18790	18790	18800	18790	108
551	20240719	104200	1094231300	18780	18770	18780	18770	112
552	20240719	104100	1092128060	18780	18770	18780	18770	30
553	20240719	104000	1091564760	18780	18770	18780	18770	18
554	20240719	103900	1091226740	18770	18760	18770	18760	128
555	20240719	103800	1088824610	18770	18760	18770	18760	443
556	20240719	103700	1080509520	18760	18760	18760	18760	61
557	20240719	103600	1079365160	18760	18770	18770	18760	329
558	20240719	103500	1073191570	18780	18790	18790	18780	753
559	20240719	103400	1059046140	18790	18800	18800	18790	281
560	20240719	103300	1053765150	18800	18800	18800	18790	24
561	20240719	103200	1053314070	18800	18790	18800	18790	470
562	20240719	103100	1044481670	18790	18800	18800	18790	1322
563	20240719	103000	1019635050	18800	18800	18810	18800	254
564	20240719	102900	1014859800	18800	18800	18800	18800	1
565	20240719	102800	1014841000	18800	18810	18810	18800	1770
566	20240719	102700	981552900	18810	18850	18850	18810	3594
567	20240719	102600	913887590	18850	18870	18870	18850	379
568	20240719	102500	906741080	18850	18850	18850	18840	144
569	20240719	102400	904026820	18880	18900	18920	18850	971
570	20240719	102300	885681220	18900	18910	18950	18900	831
571	20240719	102200	869960080	18950	18970	18970	18900	298
572	20240719	102100	864317450	18900	18860	18970	18860	1651
573	20240719	102000	833093110	18830	18830	18840	18830	1340
574	20240719	101900	807855770	18820	18820	18820	18820	0
575	20240719	101800	807855770	18820	18830	18830	18820	12
576	20240719	101700	807629920	18820	18820	18820	18820	78
577	20240719	101600	806161960	18820	18820	18820	18810	16
578	20240719	101500	805860940	18810	18820	18820	18810	29
579	20240719	101400	805315400	18810	18810	18810	18810	3
580	20240719	101300	805258970	18810	18810	18820	18810	59
581	20240719	101200	804149170	18810	18820	18820	18810	342
582	20240719	101100	797715160	18820	18820	18830	18820	73
583	20240719	101000	796341270	18820	18820	18820	18810	13
584	20240719	100900	796096620	18810	18810	18810	18810	0
585	20240719	100800	796096620	18810	18810	18810	18810	2
586	20240719	100700	796059000	18810	18820	18820	18810	57
587	20240719	100600	794986370	18810	18810	18830	18810	48
588	20240719	100500	794083260	18810	18830	18830	18810	663
589	20240719	100400	781611060	18820	18830	18840	18820	290
590	20240719	100300	776152840	18830	18830	18840	18830	41
591	20240719	100200	775380660	18840	18830	18840	18830	11
592	20240719	100100	775173510	18830	18830	18830	18830	7
593	20240719	100000	775041700	18840	18840	18840	18840	51
594	20240719	095900	774080860	18830	18830	18830	18830	10
595	20240719	095800	773892560	18820	18840	18840	18820	290
596	20240719	095700	768434740	18810	18810	18870	18810	111
597	20240719	095600	766343780	18810	18850	18850	18810	1088
598	20240719	095500	745863760	18840	18870	18870	18840	786
599	20240719	095400	731038530	18870	18870	18880	18870	28
600	20240719	095300	730510160	18870	18870	18870	18870	2
601	20240719	095200	730472420	18870	18870	18870	18870	130
602	20240719	095100	728019320	18870	18890	18890	18870	881
603	20240719	095000	711379740	18890	18890	18890	18890	14
604	20240719	094900	711115280	18890	18890	18910	18890	69
605	20240719	094800	709811720	18890	18890	18890	18890	312
606	20240719	094700	703918040	18890	18950	18990	18890	700
607	20240719	094600	690667850	18940	18920	19000	18920	411
608	20240719	094500	682873700	18920	18920	18950	18910	80
609	20240719	094400	681358580	18920	18960	18960	18920	121
610	20240719	094300	679065280	18950	18920	18950	18890	415
611	20240719	094200	671216220	18890	18880	18920	18880	9
612	20240719	094100	671046160	18880	18880	18890	18880	305
613	20240719	094000	665285000	18890	18890	18920	18880	28
614	20240719	093900	664756010	18890	18890	18930	18890	13
615	20240719	093800	664510400	18880	18880	18930	18880	49
616	20240719	093700	663584980	18880	18850	18940	18840	1905
617	20240719	093600	627655670	18840	18940	18950	18840	783
618	20240719	093500	612848380	18940	19000	19040	18910	2432
619	20240719	093400	566657260	19000	18980	19000	18980	633
620	20240719	093300	554639990	18980	18920	18990	18920	1152
621	20240719	093200	532790460	18900	18870	18900	18870	805
622	20240719	093100	517584330	18870	18880	18880	18870	97
623	20240719	093000	515753210	18870	18860	18880	18840	1259
624	20240719	092900	492001170	18870	18880	18890	18860	538
625	20240719	092800	481848280	18880	18880	18890	18870	352
626	20240719	092700	475200000	18890	18820	18920	18820	769
627	20240719	092600	460690970	18790	18780	18820	18780	431
628	20240719	092500	452588560	18780	18790	18790	18780	499
629	20240719	092400	443217330	18770	18750	18780	18750	571
630	20240719	092300	432499160	18840	18740	18860	18740	104
631	20240719	092200	430543680	18720	18740	18740	18720	379
632	20240719	092100	423447780	18720	18750	18750	18720	124
633	20240719	092000	421123140	18750	18710	18750	18700	122
634	20240719	091900	418838300	18700	18710	18710	18690	626
635	20240719	091800	407132640	18720	18700	18720	18690	1150
636	20240719	091700	385634560	18700	18710	18710	18690	2619
637	20240719	091600	336665720	18700	18730	18730	18700	928
638	20240719	091500	319295600	18730	18730	18760	18730	58
639	20240719	091400	318209230	18730	18760	18760	18720	743
640	20240719	091300	304283870	18760	18800	18800	18760	319
641	20240719	091200	298295110	18800	18890	18890	18800	464
642	20240719	091100	289553820	18850	18870	18890	18850	180
643	20240719	091000	286160430	18850	18910	18910	18840	1208
644	20240719	090900	263341440	18920	18900	18920	18900	731
645	20240719	090800	249521140	18910	18760	18910	18760	773
646	20240719	090700	234939050	18740	18720	18790	18720	711
647	20240719	090600	221610670	18700	18760	18760	18700	354
648	20240719	090500	214987830	18720	18730	18730	18710	953
649	20240719	090400	197148230	18720	18770	18770	18710	1110
650	20240719	090300	176363530	18780	18920	18950	18780	1302
651	20240719	090200	151830310	18900	18980	18980	18880	2187
652	20240719	090100	110495130	18980	18980	18980	18950	2873
653	20240719	090000	55991040	18970	18900	18990	18900	2503