KissMeData/122640/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	202400	1630761430	18600	18600	18600	18600	1029
3	20240704	202300	1630761430	18600	18600	18600	18600	0
4	20240704	202200	1630761430	18600	18600	18600	18600	0
5	20240704	202100	1630761430	18600	18600	18600	18600	0
6	20240704	202000	1630761430	18600	18600	18600	18600	0
7	20240704	201900	1630761430	18600	18600	18600	18600	0
8	20240704	201800	1630761430	18600	18600	18600	18600	0
9	20240704	201700	1630761430	18600	18600	18600	18600	0
10	20240704	201600	1630761430	18600	18600	18600	18600	0
11	20240704	201500	1630761430	18600	18600	18600	18600	0
12	20240704	201400	1630761430	18600	18600	18600	18600	0
13	20240704	201300	1630761430	18600	18600	18600	18600	0
14	20240704	201200	1630761430	18600	18600	18600	18600	0
15	20240704	201100	1630761430	18600	18600	18600	18600	0
16	20240704	201000	1630761430	18600	18600	18600	18600	0
17	20240704	200900	1630761430	18600	18600	18600	18600	0
18	20240704	200800	1630761430	18600	18600	18600	18600	0
19	20240704	200700	1630761430	18600	18600	18600	18600	0
20	20240704	200600	1630761430	18600	18600	18600	18600	0
21	20240704	200500	1630761430	18600	18600	18600	18600	0
22	20240704	200400	1630761430	18600	18600	18600	18600	0
23	20240704	200300	1630761430	18600	18600	18600	18600	0
24	20240704	200200	1630761430	18600	18600	18600	18600	0
25	20240704	200100	1630761430	18600	18600	18600	18600	0
26	20240704	200000	1630761430	18600	18600	18600	18600	0
27	20240704	195900	1630761430	18600	18600	18600	18600	0
28	20240704	195800	1630761430	18600	18600	18600	18600	0
29	20240704	195700	1630761430	18600	18600	18600	18600	0
30	20240704	195600	1630761430	18600	18600	18600	18600	0
31	20240704	195500	1630761430	18600	18600	18600	18600	0
32	20240704	195400	1630761430	18600	18600	18600	18600	1029
33	20240704	195300	1630761430	18600	18600	18600	18600	0
34	20240704	195200	1630761430	18600	18600	18600	18600	0
35	20240704	195100	1630761430	18600	18600	18600	18600	0
36	20240704	195000	1630761430	18600	18600	18600	18600	0
37	20240704	194900	1630761430	18600	18600	18600	18600	0
38	20240704	194800	1630761430	18600	18600	18600	18600	0
39	20240704	194700	1630761430	18600	18600	18600	18600	0
40	20240704	194600	1630761430	18600	18600	18600	18600	0
41	20240704	194500	1630761430	18600	18600	18600	18600	0
42	20240704	194400	1630761430	18600	18600	18600	18600	0
43	20240704	194300	1630761430	18600	18600	18600	18600	0
44	20240704	194200	1630761430	18600	18600	18600	18600	0
45	20240704	194100	1630761430	18600	18600	18600	18600	0
46	20240704	194000	1630761430	18600	18600	18600	18600	0
47	20240704	193900	1630761430	18600	18600	18600	18600	0
48	20240704	193800	1630761430	18600	18600	18600	18600	0
49	20240704	193700	1630761430	18600	18600	18600	18600	0
50	20240704	193600	1630761430	18600	18600	18600	18600	0
51	20240704	193500	1630761430	18600	18600	18600	18600	0
52	20240704	193400	1630761430	18600	18600	18600	18600	0
53	20240704	193300	1630761430	18600	18600	18600	18600	0
54	20240704	193200	1630761430	18600	18600	18600	18600	0
55	20240704	193100	1630761430	18600	18600	18600	18600	0
56	20240704	193000	1630761430	18600	18600	18600	18600	0
57	20240704	192900	1630761430	18600	18600	18600	18600	0
58	20240704	192800	1630761430	18600	18600	18600	18600	0
59	20240704	192700	1630761430	18600	18600	18600	18600	0
60	20240704	192600	1630761430	18600	18600	18600	18600	0
61	20240704	192500	1630761430	18600	18600	18600	18600	0
62	20240704	192400	1630761430	18600	18600	18600	18600	1029
63	20240704	192300	1630761430	18600	18600	18600	18600	0
64	20240704	192200	1630761430	18600	18600	18600	18600	0
65	20240704	192100	1630761430	18600	18600	18600	18600	0
66	20240704	192000	1630761430	18600	18600	18600	18600	0
67	20240704	191900	1630761430	18600	18600	18600	18600	0
68	20240704	191800	1630761430	18600	18600	18600	18600	0
69	20240704	191700	1630761430	18600	18600	18600	18600	0
70	20240704	191600	1630761430	18600	18600	18600	18600	0
71	20240704	191500	1630761430	18600	18600	18600	18600	0
72	20240704	191400	1630761430	18600	18600	18600	18600	0
73	20240704	191300	1630761430	18600	18600	18600	18600	0
74	20240704	191200	1630761430	18600	18600	18600	18600	0
75	20240704	191100	1630761430	18600	18600	18600	18600	0
76	20240704	191000	1630761430	18600	18600	18600	18600	0
77	20240704	190900	1630761430	18600	18600	18600	18600	0
78	20240704	190800	1630761430	18600	18600	18600	18600	0
79	20240704	190700	1630761430	18600	18600	18600	18600	0
80	20240704	190600	1630761430	18600	18600	18600	18600	0
81	20240704	190500	1630761430	18600	18600	18600	18600	0
82	20240704	190400	1630761430	18600	18600	18600	18600	0
83	20240704	190300	1630761430	18600	18600	18600	18600	0
84	20240704	190200	1630761430	18600	18600	18600	18600	0
85	20240704	190100	1630761430	18600	18600	18600	18600	0
86	20240704	190000	1630761430	18600	18600	18600	18600	0
87	20240704	185900	1630761430	18600	18600	18600	18600	0
88	20240704	185800	1630761430	18600	18600	18600	18600	0
89	20240704	185700	1630761430	18600	18600	18600	18600	0
90	20240704	185600	1630761430	18600	18600	18600	18600	0
91	20240704	185500	1630761430	18600	18600	18600	18600	0
92	20240704	185400	1630761430	18600	18600	18600	18600	1029
93	20240704	185300	1630761430	18600	18600	18600	18600	0
94	20240704	185200	1630761430	18600	18600	18600	18600	0
95	20240704	185100	1630761430	18600	18600	18600	18600	0
96	20240704	185000	1630761430	18600	18600	18600	18600	0
97	20240704	184900	1630761430	18600	18600	18600	18600	0
98	20240704	184800	1630761430	18600	18600	18600	18600	0
99	20240704	184700	1630761430	18600	18600	18600	18600	0
100	20240704	184600	1630761430	18600	18600	18600	18600	0
101	20240704	184500	1630761430	18600	18600	18600	18600	0
102	20240704	184400	1630761430	18600	18600	18600	18600	0
103	20240704	184300	1630761430	18600	18600	18600	18600	0
104	20240704	184200	1630761430	18600	18600	18600	18600	0
105	20240704	184100	1630761430	18600	18600	18600	18600	0
106	20240704	184000	1630761430	18600	18600	18600	18600	0
107	20240704	183900	1630761430	18600	18600	18600	18600	0
108	20240704	183800	1630761430	18600	18600	18600	18600	0
109	20240704	183700	1630761430	18600	18600	18600	18600	0
110	20240704	183600	1630761430	18600	18600	18600	18600	0
111	20240704	183500	1630761430	18600	18600	18600	18600	0
112	20240704	183400	1630761430	18600	18600	18600	18600	0
113	20240704	183300	1630761430	18600	18600	18600	18600	0
114	20240704	183200	1630761430	18600	18600	18600	18600	0
115	20240704	183100	1630761430	18600	18600	18600	18600	0
116	20240704	183000	1630761430	18600	18600	18600	18600	0
117	20240704	182900	1630761430	18600	18600	18600	18600	0
118	20240704	182800	1630761430	18600	18600	18600	18600	0
119	20240704	182700	1630761430	18600	18600	18600	18600	0
120	20240704	182600	1630761430	18600	18600	18600	18600	0
121	20240704	182500	1630761430	18600	18600	18600	18600	0
122	20240704	182400	1630761430	18600	18600	18600	18600	1029
123	20240704	182300	1630761430	18600	18600	18600	18600	0
124	20240704	182200	1630761430	18600	18600	18600	18600	0
125	20240704	182100	1630761430	18600	18600	18600	18600	0
126	20240704	182000	1630761430	18600	18600	18600	18600	0
127	20240704	181900	1630761430	18600	18600	18600	18600	0
128	20240704	181800	1630761430	18600	18600	18600	18600	0
129	20240704	181700	1630761430	18600	18600	18600	18600	0
130	20240704	181600	1630761430	18600	18600	18600	18600	0
131	20240704	181500	1630761430	18600	18600	18600	18600	0
132	20240704	181400	1630761430	18600	18600	18600	18600	0
133	20240704	181300	1630761430	18600	18600	18600	18600	0
134	20240704	181200	1630761430	18600	18600	18600	18600	0
135	20240704	181100	1630761430	18600	18600	18600	18600	0
136	20240704	181000	1630761430	18600	18600	18600	18600	0
137	20240704	180900	1630761430	18600	18600	18600	18600	0
138	20240704	180800	1630761430	18600	18600	18600	18600	0
139	20240704	180700	1630761430	18600	18600	18600	18600	0
140	20240704	180600	1630761430	18600	18600	18600	18600	0
141	20240704	180500	1630761430	18600	18600	18600	18600	0
142	20240704	180400	1630761430	18600	18600	18600	18600	0
143	20240704	180300	1630761430	18600	18600	18600	18600	0
144	20240704	180200	1630761430	18600	18600	18600	18600	0
145	20240704	180100	1630761430	18600	18600	18600	18600	0
146	20240704	180000	1630761430	18600	18600	18600	18600	0
147	20240704	175900	1630761430	18600	18600	18600	18600	0
148	20240704	175800	1630761430	18600	18600	18600	18600	0
149	20240704	175700	1630761430	18600	18600	18600	18600	0
150	20240704	175600	1630761430	18600	18600	18600	18600	0
151	20240704	175500	1630761430	18600	18600	18600	18600	0
152	20240704	175400	1630761430	18600	18600	18600	18600	1029
153	20240704	175300	1630761430	18600	18600	18600	18600	0
154	20240704	175200	1630761430	18600	18600	18600	18600	0
155	20240704	175100	1630761430	18600	18600	18600	18600	0
156	20240704	175000	1630761430	18600	18600	18600	18600	0
157	20240704	174900	1630761430	18600	18600	18600	18600	0
158	20240704	174800	1630761430	18600	18600	18600	18600	0
159	20240704	174700	1630761430	18600	18600	18600	18600	0
160	20240704	174600	1630761430	18600	18600	18600	18600	0
161	20240704	174500	1630761430	18600	18600	18600	18600	0
162	20240704	174400	1630761430	18600	18600	18600	18600	0
163	20240704	174300	1630761430	18600	18600	18600	18600	0
164	20240704	174200	1630761430	18600	18600	18600	18600	0
165	20240704	174100	1630761430	18600	18600	18600	18600	0
166	20240704	174000	1630761430	18600	18600	18600	18600	0
167	20240704	173900	1630761430	18600	18600	18600	18600	0
168	20240704	173800	1630761430	18600	18600	18600	18600	0
169	20240704	173700	1630761430	18600	18600	18600	18600	0
170	20240704	173600	1630761430	18600	18600	18600	18600	0
171	20240704	173500	1630761430	18600	18600	18600	18600	0
172	20240704	173400	1630761430	18600	18600	18600	18600	0
173	20240704	173300	1630761430	18600	18600	18600	18600	0
174	20240704	173200	1630761430	18600	18600	18600	18600	0
175	20240704	173100	1630761430	18600	18600	18600	18600	0
176	20240704	173000	1630761430	18600	18600	18600	18600	0
177	20240704	172900	1630761430	18600	18600	18600	18600	0
178	20240704	172800	1630761430	18600	18600	18600	18600	0
179	20240704	172700	1630761430	18600	18600	18600	18600	0
180	20240704	172600	1630761430	18600	18600	18600	18600	0
181	20240704	172500	1630761430	18600	18600	18600	18600	0
182	20240704	172400	1630761430	18600	18600	18600	18600	1029
183	20240704	172300	1630761430	18600	18600	18600	18600	0
184	20240704	172200	1630761430	18600	18600	18600	18600	0
185	20240704	172100	1630761430	18600	18600	18600	18600	0
186	20240704	172000	1630761430	18600	18600	18600	18600	0
187	20240704	171900	1630761430	18600	18600	18600	18600	0
188	20240704	171800	1630761430	18600	18600	18600	18600	0
189	20240704	171700	1630761430	18600	18600	18600	18600	0
190	20240704	171600	1630761430	18600	18600	18600	18600	0
191	20240704	171500	1630761430	18600	18600	18600	18600	0
192	20240704	171400	1630761430	18600	18600	18600	18600	0
193	20240704	171300	1630761430	18600	18600	18600	18600	0
194	20240704	171200	1630761430	18600	18600	18600	18600	0
195	20240704	171100	1630761430	18600	18600	18600	18600	0
196	20240704	171000	1630761430	18600	18600	18600	18600	0
197	20240704	170900	1630761430	18600	18600	18600	18600	0
198	20240704	170800	1630761430	18600	18600	18600	18600	0
199	20240704	170700	1630761430	18600	18600	18600	18600	0
200	20240704	170600	1630761430	18600	18600	18600	18600	0
201	20240704	170500	1630761430	18600	18600	18600	18600	0
202	20240704	170400	1630761430	18600	18600	18600	18600	0
203	20240704	170300	1630761430	18600	18600	18600	18600	0
204	20240704	170200	1630761430	18600	18600	18600	18600	0
205	20240704	170100	1630761430	18600	18600	18600	18600	0
206	20240704	170000	1630761430	18600	18600	18600	18600	0
207	20240704	165900	1630761430	18600	18600	18600	18600	0
208	20240704	165800	1630761430	18600	18600	18600	18600	0
209	20240704	165700	1630761430	18600	18600	18600	18600	0
210	20240704	165600	1630761430	18600	18600	18600	18600	0
211	20240704	165500	1630761430	18600	18600	18600	18600	0
212	20240704	165400	1630761430	18600	18600	18600	18600	1029
213	20240704	165300	1630761430	18600	18600	18600	18600	0
214	20240704	165200	1630761430	18600	18600	18600	18600	0
215	20240704	165100	1630761430	18600	18600	18600	18600	0
216	20240704	165000	1630761430	18600	18600	18600	18600	0
217	20240704	164900	1630761430	18600	18600	18600	18600	0
218	20240704	164800	1630761430	18600	18600	18600	18600	0
219	20240704	164700	1630761430	18600	18600	18600	18600	0
220	20240704	164600	1630761430	18600	18600	18600	18600	0
221	20240704	164500	1630761430	18600	18600	18600	18600	0
222	20240704	164400	1630761430	18600	18600	18600	18600	0
223	20240704	164300	1630761430	18600	18600	18600	18600	0
224	20240704	164200	1630761430	18600	18600	18600	18600	0
225	20240704	164100	1630761430	18600	18600	18600	18600	0
226	20240704	164000	1630761430	18600	18600	18600	18600	0
227	20240704	163900	1630761430	18600	18600	18600	18600	0
228	20240704	163800	1630761430	18600	18600	18600	18600	0
229	20240704	163700	1630761430	18600	18600	18600	18600	0
230	20240704	163600	1630761430	18600	18600	18600	18600	0
231	20240704	163500	1630761430	18600	18600	18600	18600	0
232	20240704	163400	1630761430	18600	18600	18600	18600	0
233	20240704	163300	1630761430	18600	18600	18600	18600	0
234	20240704	163200	1630761430	18600	18600	18600	18600	0
235	20240704	163100	1630761430	18600	18600	18600	18600	0
236	20240704	163000	1630761430	18600	18600	18600	18600	0
237	20240704	162900	1630761430	18600	18600	18600	18600	0
238	20240704	162800	1630761430	18600	18600	18600	18600	0
239	20240704	162700	1630761430	18600	18600	18600	18600	0
240	20240704	162600	1630761430	18600	18600	18600	18600	0
241	20240704	162500	1630761430	18600	18600	18600	18600	0
242	20240704	162400	1630761430	18600	18600	18600	18600	1029
243	20240704	162300	1630761430	18600	18600	18600	18600	0
244	20240704	162200	1630761430	18600	18600	18600	18600	0
245	20240704	162100	1630761430	18600	18600	18600	18600	0
246	20240704	162000	1630761430	18600	18600	18600	18600	0
247	20240704	161900	1630761430	18600	18600	18600	18600	0
248	20240704	161800	1630761430	18600	18600	18600	18600	0
249	20240704	161700	1630761430	18600	18600	18600	18600	0
250	20240704	161600	1630761430	18600	18600	18600	18600	0
251	20240704	161500	1630761430	18600	18600	18600	18600	0
252	20240704	161400	1630761430	18600	18600	18600	18600	0
253	20240704	161300	1630761430	18600	18600	18600	18600	0
254	20240704	161200	1630761430	18600	18600	18600	18600	0
255	20240704	161100	1630761430	18600	18600	18600	18600	0
256	20240704	161000	1630761430	18600	18600	18600	18600	0
257	20240704	160900	1630761430	18600	18600	18600	18600	0
258	20240704	160800	1630761430	18600	18600	18600	18600	0
259	20240704	160700	1630761430	18600	18600	18600	18600	0
260	20240704	160600	1630761430	18600	18600	18600	18600	0
261	20240704	160500	1630761430	18600	18600	18600	18600	0
262	20240704	160400	1630761430	18600	18600	18600	18600	0
263	20240704	160300	1630761430	18600	18600	18600	18600	0
264	20240704	160200	1630761430	18600	18600	18600	18600	0
265	20240704	160100	1630761430	18600	18600	18600	18600	0
266	20240704	160000	1630761430	18600	18600	18600	18600	0
267	20240704	155900	1630761430	18600	18600	18600	18600	0
268	20240704	155800	1630761430	18600	18600	18600	18600	0
269	20240704	155700	1630761430	18600	18600	18600	18600	0
270	20240704	155600	1630761430	18600	18600	18600	18600	0
271	20240704	155500	1630761430	18600	18600	18600	18600	0
272	20240704	155400	1630761430	18600	18600	18600	18600	1029
273	20240704	155300	1630761430	18600	18600	18600	18600	0
274	20240704	155200	1630761430	18600	18600	18600	18600	0
275	20240704	155100	1630761430	18600	18600	18600	18600	0
276	20240704	155000	1630761430	18600	18600	18600	18600	0
277	20240704	154900	1630761430	18600	18600	18600	18600	0
278	20240704	154800	1630761430	18600	18600	18600	18600	0
279	20240704	154700	1630761430	18600	18600	18600	18600	0
280	20240704	154600	1630761430	18600	18600	18600	18600	0
281	20240704	154500	1630761430	18600	18600	18600	18600	0
282	20240704	154400	1630761430	18600	18600	18600	18600	0
283	20240704	154300	1630761430	18600	18600	18600	18600	0
284	20240704	154200	1630761430	18600	18600	18600	18600	0
285	20240704	154100	1630761430	18600	18600	18600	18600	0
286	20240704	154000	1630761430	18600	18600	18600	18600	0
287	20240704	153900	1630761430	18600	18600	18600	18600	0
288	20240704	153800	1630761430	18600	18600	18600	18600	0
289	20240704	153700	1630761430	18600	18600	18600	18600	0
290	20240704	153600	1630761430	18600	18600	18600	18600	0
291	20240704	153500	1630761430	18600	18600	18600	18600	0
292	20240704	153400	1630761430	18600	18600	18600	18600	0
293	20240704	153300	1630761430	18600	18600	18600	18600	0
294	20240704	153200	1630761430	18600	18600	18600	18600	0
295	20240704	153100	1630761430	18600	18600	18600	18600	0
296	20240704	153000	1630761430	18600	18600	18600	18600	1029
297	20240704	152900	1611622030	18580	18580	18580	18580	0
298	20240704	152800	1611622030	18580	18580	18580	18580	0
299	20240704	152700	1611622030	18580	18580	18580	18580	0
300	20240704	152600	1611622030	18580	18580	18580	18580	0
301	20240704	152500	1611622030	18580	18580	18580	18580	0
302	20240704	152400	1611622030	18580	18580	18580	18580	0
303	20240704	152300	1611622030	18580	18580	18580	18580	0
304	20240704	152200	1611622030	18580	18580	18580	18580	0
305	20240704	152100	1611622030	18580	18580	18580	18580	0
306	20240704	152000	1611622030	18580	18580	18580	18580	0
307	20240704	151900	1611622030	18580	18550	18580	18540	117
308	20240704	151800	1609451430	18540	18540	18550	18530	590
309	20240704	151700	1598512310	18550	18530	18550	18530	195
310	20240704	151600	1594896360	18530	18510	18540	18510	364
311	20240704	151500	1588153630	18510	18540	18540	18510	102
312	20240704	151400	1586262940	18540	18540	18550	18460	1241
313	20240704	151300	1563286800	18530	18530	18530	18490	265
314	20240704	151200	1558381790	18530	18510	18530	18510	241
315	20240704	151100	1553919400	18510	18520	18520	18510	2
316	20240704	151000	1553882370	18480	18510	18510	18480	62
317	20240704	150900	1552734960	18480	18500	18530	18480	297
318	20240704	150800	1547242500	18530	18530	18530	18530	166
319	20240704	150700	1544166520	18500	18500	18500	18500	80
320	20240704	150600	1542686520	18500	18500	18500	18500	193
321	20240704	150500	1539116020	18500	18500	18500	18500	11
322	20240704	150400	1538912520	18500	18500	18500	18500	6
323	20240704	150300	1538801520	18500	18520	18530	18500	639
324	20240704	150200	1526968690	18510	18510	18510	18510	22
325	20240704	150100	1526561470	18510	18520	18520	18510	36
326	20240704	150000	1525894850	18510	18510	18510	18510	6
327	20240704	145900	1525783790	18530	18530	18530	18510	111
328	20240704	145800	1523728060	18540	18540	18540	18540	10
329	20240704	145700	1523542660	18530	18530	18530	18530	5
330	20240704	145600	1523450010	18530	18530	18530	18530	0
331	20240704	145500	1523450010	18530	18510	18530	18510	68
332	20240704	145400	1522189990	18500	18500	18500	18500	8
333	20240704	145300	1522041990	18500	18500	18500	18500	0
334	20240704	145200	1522041990	18500	18530	18530	18500	10
335	20240704	145100	1521856960	18490	18490	18490	18490	0
336	20240704	145000	1521856960	18490	18490	18490	18490	10
337	20240704	144900	1521672060	18490	18490	18490	18490	11
338	20240704	144800	1521468670	18510	18500	18510	18500	200
339	20240704	144700	1517767630	18490	18500	18500	18490	43
340	20240704	144600	1516972190	18490	18490	18490	18490	260
341	20240704	144500	1512164790	18490	18490	18490	18490	13
342	20240704	144400	1511924420	18490	18490	18490	18490	4
343	20240704	144300	1511850460	18530	18530	18530	18530	34
344	20240704	144200	1511220440	18530	18540	18540	18490	29
345	20240704	144100	1510683430	18550	18550	18550	18550	1
346	20240704	144000	1510664880	18490	18500	18500	18490	6
347	20240704	143900	1510553930	18490	18480	18490	18480	14
348	20240704	143800	1510295200	18490	18490	18490	18490	3
349	20240704	143700	1510239730	18470	18470	18470	18470	5
350	20240704	143600	1510147380	18470	18490	18490	18470	117
351	20240704	143500	1507986050	18490	18490	18490	18490	12
352	20240704	143400	1507764170	18450	18450	18450	18450	5
353	20240704	143300	1507671920	18450	18500	18500	18450	1879
354	20240704	143200	1472915730	18490	18490	18490	18490	33
355	20240704	143100	1472305560	18500	18500	18500	18500	19
356	20240704	143000	1471954060	18490	18490	18490	18490	6
357	20240704	142900	1471843120	18490	18530	18530	18490	2268
358	20240704	142800	1429861120	18540	18540	18540	18540	16
359	20240704	142700	1429564480	18540	18560	18560	18540	690
360	20240704	142600	1416761740	18560	18560	18560	18560	0
361	20240704	142500	1416761740	18560	18560	18560	18560	9
362	20240704	142400	1416594700	18560	18560	18560	18560	200
363	20240704	142300	1412882700	18560	18560	18560	18560	8
364	20240704	142200	1412734220	18590	18580	18590	18560	130
365	20240704	142100	1410318820	18580	18580	18580	18580	33
366	20240704	142000	1409705680	18550	18580	18580	18550	16
367	20240704	141900	1409408700	18550	18550	18550	18550	0
368	20240704	141800	1409408700	18550	18550	18550	18550	35
369	20240704	141700	1408759450	18550	18550	18550	18550	5
370	20240704	141600	1408666700	18550	18550	18550	18550	21
371	20240704	141500	1408277150	18540	18530	18540	18530	96
372	20240704	141400	1406498160	18520	18520	18520	18520	0
373	20240704	141300	1406498160	18520	18530	18530	18520	122
374	20240704	141200	1404237560	18530	18530	18530	18530	12
375	20240704	141100	1404015200	18600	18600	18600	18600	72
376	20240704	141000	1402676000	18600	18600	18600	18600	15
377	20240704	140900	1402397000	18600	18600	18600	18600	10
378	20240704	140800	1402211000	18600	18650	18650	18600	14
379	20240704	140700	1401950350	18600	18600	18600	18600	30
380	20240704	140600	1401392350	18600	18600	18600	18600	0
381	20240704	140500	1401392350	18600	18620	18650	18600	145
382	20240704	140400	1398692990	18660	18660	18660	18660	0
383	20240704	140300	1398692990	18660	18670	18670	18620	6
384	20240704	140200	1398581180	18680	18640	18680	18610	111
385	20240704	140100	1396510070	18630	18510	18630	18510	780
386	20240704	140000	1382032420	18500	18500	18500	18500	309
387	20240704	135900	1376315920	18510	18510	18510	18510	1
388	20240704	135800	1376297410	18500	18500	18500	18500	10
389	20240704	135700	1376112410	18510	18510	18510	18510	217
390	20240704	135600	1372095740	18510	18510	18510	18510	0
391	20240704	135500	1372095740	18510	18510	18510	18510	8
392	20240704	135400	1371947660	18510	18510	18510	18510	0
393	20240704	135300	1371947660	18510	18520	18520	18510	42
394	20240704	135200	1371169910	18510	18510	18510	18510	11
395	20240704	135100	1370966300	18520	18520	18520	18520	0
396	20240704	135000	1370966300	18520	18510	18520	18510	10
397	20240704	134900	1370781160	18510	18510	18510	18510	0
398	20240704	134800	1370781160	18510	18510	18510	18510	11
399	20240704	134700	1370577550	18510	18510	18510	18510	57
400	20240704	134600	1369522480	18510	18510	18510	18510	318
401	20240704	134500	1363636300	18510	18510	18510	18510	329
402	20240704	134400	1357546510	18520	18520	18520	18520	0
403	20240704	134300	1357546510	18520	18510	18520	18510	34
404	20240704	134200	1356917140	18520	18520	18520	18520	83
405	20240704	134100	1355379980	18530	18530	18530	18530	178
406	20240704	134000	1352081640	18530	18530	18530	18530	0
407	20240704	133900	1352081640	18530	18530	18530	18530	100
408	20240704	133800	1350228640	18520	18520	18520	18520	0
409	20240704	133700	1350228640	18520	18520	18520	18520	33
410	20240704	133600	1349617480	18530	18530	18530	18530	0
411	20240704	133500	1349617480	18530	18530	18530	18530	0
412	20240704	133400	1349617480	18530	18530	18530	18530	1
413	20240704	133300	1349598950	18530	18530	18530	18530	0
414	20240704	133200	1349598950	18530	18530	18530	18530	28
415	20240704	133100	1349080110	18500	18500	18500	18500	23
416	20240704	133000	1348654610	18500	18470	18500	18470	1030
417	20240704	132900	1329628430	18470	18470	18470	18470	10
418	20240704	132800	1329443730	18470	18470	18470	18470	0
419	20240704	132700	1329443730	18470	18470	18470	18470	0
420	20240704	132600	1329443730	18470	18470	18470	18470	0
421	20240704	132500	1329443730	18470	18470	18470	18470	4
422	20240704	132400	1329369850	18430	18430	18430	18430	1
423	20240704	132300	1329351420	18490	18490	18490	18490	2
424	20240704	132200	1329314440	18410	18440	18440	18410	1100
425	20240704	132100	1309054770	18430	18430	18430	18430	0
426	20240704	132000	1309054770	18430	18440	18440	18430	1000
427	20240704	131900	1290624240	18440	18440	18440	18440	0
428	20240704	131800	1290624240	18440	18440	18440	18440	50
429	20240704	131700	1289702240	18440	18440	18440	18440	22
430	20240704	131600	1289296560	18480	18480	18480	18480	0
431	20240704	131500	1289296560	18480	18480	18480	18440	133
432	20240704	131400	1286842720	18500	18510	18510	18500	53
433	20240704	131300	1285862100	18520	18520	18520	18520	58
434	20240704	131200	1284787940	18530	18530	18530	18530	10
435	20240704	131100	1284602640	18520	18530	18530	18520	41
436	20240704	131000	1283842920	18540	18540	18540	18540	0
437	20240704	130900	1283842920	18540	18540	18540	18540	10
438	20240704	130800	1283657520	18510	18510	18510	18510	40
439	20240704	130700	1282917120	18500	18500	18500	18500	0
440	20240704	130600	1282917120	18500	18500	18500	18500	0
441	20240704	130500	1282917120	18500	18500	18500	18500	86
442	20240704	130400	1281326120	18500	18500	18500	18500	1000
443	20240704	130300	1262826120	18500	18500	18500	18500	269
444	20240704	130200	1257849620	18500	18480	18500	18480	68
445	20240704	130100	1256592400	18500	18500	18500	18500	134
446	20240704	130000	1254113400	18500	18500	18500	18500	1
447	20240704	125900	1254094900	18480	18480	18480	18480	4
448	20240704	125800	1254020980	18480	18480	18480	18480	0
449	20240704	125700	1254020980	18480	18480	18480	18480	0
450	20240704	125600	1254020980	18480	18490	18490	18480	439
451	20240704	125500	1245903950	18480	18480	18480	18480	0
452	20240704	125400	1245903950	18480	18480	18480	18480	271
453	20240704	125300	1240895870	18440	18440	18440	18440	0
454	20240704	125200	1240895870	18440	18440	18440	18440	0
455	20240704	125100	1240895870	18440	18440	18440	18440	300
456	20240704	125000	1235363870	18440	18470	18470	18440	362
457	20240704	124900	1228684240	18480	18490	18490	18470	412
458	20240704	124800	1221074430	18500	18500	18500	18500	0
459	20240704	124700	1221074430	18500	18480	18500	18480	1050
460	20240704	124600	1201650430	18500	18480	18500	18480	2
461	20240704	124500	1201613450	18500	18470	18500	18470	284
462	20240704	124400	1196362350	18470	18490	18490	18470	501
463	20240704	124300	1187108840	18480	18480	18480	18480	301
464	20240704	124200	1181546360	18480	18480	18480	18480	5
465	20240704	124100	1181453960	18490	18480	18490	18480	7
466	20240704	124000	1181324550	18490	18480	18490	18480	40
467	20240704	123900	1180585300	18480	18480	18480	18480	5
468	20240704	123800	1180492900	18490	18490	18490	18490	0
469	20240704	123700	1180492900	18490	18480	18490	18470	105
470	20240704	123600	1178553340	18470	18480	18480	18470	181
471	20240704	123500	1175210140	18490	18490	18490	18490	24
472	20240704	123400	1174766380	18490	18500	18500	18490	607
473	20240704	123300	1163542750	18500	18550	18550	18500	291
474	20240704	123200	1158157440	18520	18520	18520	18520	155
475	20240704	123100	1155286840	18530	18550	18550	18530	203
476	20240704	123000	1151523240	18550	18580	18580	18550	301
477	20240704	122900	1145939660	18560	18570	18570	18560	118
478	20240704	122800	1143749150	18610	18610	18610	18610	0
479	20240704	122700	1143749150	18610	18570	18610	18570	6
480	20240704	122600	1143637690	18620	18620	18620	18620	0
481	20240704	122500	1143637690	18620	18570	18620	18570	2
482	20240704	122400	1143600500	18620	18600	18620	18600	59
483	20240704	122300	1142503080	18610	18620	18630	18610	683
484	20240704	122200	1129787200	18620	18640	18640	18620	352
485	20240704	122100	1123228770	18650	18650	18650	18650	0
486	20240704	122000	1123228770	18650	18700	18700	18650	66
487	20240704	121900	1121997520	18650	18650	18650	18650	0
488	20240704	121800	1121997520	18650	18650	18650	18650	58
489	20240704	121700	1120915820	18660	18670	18670	18660	245
490	20240704	121600	1116342260	18670	18720	18720	18670	337
491	20240704	121500	1110047820	18720	18720	18720	18720	0
492	20240704	121400	1110047820	18720	18720	18720	18720	0
493	20240704	121300	1110047820	18720	18720	18720	18720	0
494	20240704	121200	1110047820	18720	18720	18720	18720	0
495	20240704	121100	1110047820	18720	18650	18720	18650	2
496	20240704	121000	1110010450	18710	18710	18710	18660	100
497	20240704	120900	1108139500	18670	18670	18670	18670	0
498	20240704	120800	1108139500	18670	18680	18680	18670	337
499	20240704	120700	1101847150	18730	18730	18730	18730	0
500	20240704	120600	1101847150	18730	18730	18730	18730	0
501	20240704	120500	1101847150	18730	18720	18730	18720	32
502	20240704	120400	1101247890	18680	18690	18740	18680	1001
503	20240704	120300	1082514810	18680	18680	18680	18680	10
504	20240704	120200	1082328010	18690	18690	18690	18690	0
505	20240704	120100	1082328010	18690	18690	18690	18690	17
506	20240704	120000	1082010280	18690	18690	18690	18690	3
507	20240704	115900	1081954210	18680	18670	18680	18670	11
508	20240704	115800	1081748740	18650	18650	18650	18650	0
509	20240704	115700	1081748740	18650	18650	18650	18650	200
510	20240704	115600	1078018740	18650	18620	18650	18620	1005
511	20240704	115500	1059305610	18610	18610	18610	18610	0
512	20240704	115400	1059305610	18610	18610	18610	18610	0
513	20240704	115300	1059305610	18610	18610	18610	18610	13
514	20240704	115200	1059063680	18610	18610	18610	18610	10
515	20240704	115100	1058877580	18610	18590	18610	18590	598
516	20240704	115000	1047754150	18560	18580	18580	18560	147
517	20240704	114900	1045025400	18580	18600	18600	18580	32
518	20240704	114800	1044430220	18600	18600	18600	18600	86
519	20240704	114700	1042830620	18600	18600	18600	18600	0
520	20240704	114600	1042830620	18600	18600	18600	18600	4
521	20240704	114500	1042756220	18600	18600	18600	18600	0
522	20240704	114400	1042756220	18600	18600	18600	18600	0
523	20240704	114300	1042756220	18600	18600	18600	18600	0
524	20240704	114200	1042756220	18600	18610	18610	18600	150
525	20240704	114100	1039965820	18610	18610	18610	18610	0
526	20240704	114000	1039965820	18610	18610	18610	18610	0
527	20240704	113900	1039965820	18610	18610	18610	18610	0
528	20240704	113800	1039965820	18610	18610	18610	18610	22
529	20240704	113700	1039556400	18610	18610	18610	18610	16
530	20240704	113600	1039258640	18620	18620	18620	18620	0
531	20240704	113500	1039258640	18620	18620	18620	18620	12
532	20240704	113400	1039035200	18570	18570	18570	18570	0
533	20240704	113300	1039035200	18570	18570	18570	18570	0
534	20240704	113200	1039035200	18570	18570	18570	18570	50
535	20240704	113100	1038106700	18570	18550	18570	18550	309
536	20240704	113000	1032369820	18550	18550	18550	18550	5
537	20240704	112900	1032277070	18560	18560	18560	18560	50
538	20240704	112800	1031349070	18560	18560	18560	18560	0
539	20240704	112700	1031349070	18560	18560	18560	18560	13
540	20240704	112600	1031107790	18550	18550	18550	18550	2
541	20240704	112500	1031070690	18550	18570	18570	18550	2581
542	20240704	112400	983145600	18570	18630	18630	18570	3271
543	20240704	112300	922352470	18630	18640	18640	18630	64
544	20240704	112200	921160040	18640	18640	18640	18640	18
545	20240704	112100	920824520	18640	18640	18640	18640	22
546	20240704	112000	920414440	18640	18640	18640	18640	0
547	20240704	111900	920414440	18640	18640	18640	18640	0
548	20240704	111800	920414440	18640	18640	18640	18640	34
549	20240704	111700	919780680	18650	18650	18650	18650	0
550	20240704	111600	919780680	18650	18650	18650	18650	0
551	20240704	111500	919780680	18650	18640	18650	18640	842
552	20240704	111400	904082280	18650	18650	18650	18650	1
553	20240704	111300	904063630	18650	18650	18650	18650	0
554	20240704	111200	904063630	18650	18650	18650	18650	57
555	20240704	111100	903000580	18650	18650	18650	18650	0
556	20240704	111000	903000580	18650	18640	18650	18640	80
557	20240704	110900	901509150	18620	18620	18620	18620	1
558	20240704	110800	901490530	18620	18640	18640	18600	795
559	20240704	110700	886698260	18590	18590	18590	18590	0
560	20240704	110600	886698260	18590	18590	18590	18590	0
561	20240704	110500	886698260	18590	18590	18590	18590	0
562	20240704	110400	886698260	18590	18620	18660	18590	188
563	20240704	110300	883200180	18620	18600	18620	18590	215
564	20240704	110200	879202090	18600	18630	18630	18600	590
565	20240704	110100	868224690	18630	18630	18630	18630	50
566	20240704	110000	867293190	18640	18640	18640	18640	58
567	20240704	105900	866212070	18640	18620	18640	18620	173
568	20240704	105800	862988280	18620	18620	18620	18620	13
569	20240704	105700	862746220	18600	18600	18600	18600	30
570	20240704	105600	862188220	18650	18650	18650	18650	0
571	20240704	105500	862188220	18650	18620	18650	18620	6
572	20240704	105400	862076380	18610	18600	18610	18600	503
573	20240704	105300	852717800	18590	18590	18590	18590	28
574	20240704	105200	852197280	18600	18600	18600	18600	0
575	20240704	105100	852197280	18600	18600	18600	18600	13
576	20240704	105000	851955480	18610	18610	18610	18610	0
577	20240704	104900	851955480	18610	18610	18610	18610	72
578	20240704	104800	850615560	18600	18600	18600	18600	0
579	20240704	104700	850615560	18600	18620	18620	18600	774
580	20240704	104600	836215530	18690	18690	18690	18690	65
581	20240704	104500	835000680	18700	18700	18700	18700	0
582	20240704	104400	835000680	18700	18700	18710	18700	58
583	20240704	104300	833915850	18700	18630	18700	18630	291
584	20240704	104200	828482930	18600	18600	18600	18600	202
585	20240704	104100	824725730	18570	18570	18570	18570	0
586	20240704	104000	824725730	18570	18570	18570	18570	3
587	20240704	103900	824670020	18570	18560	18570	18560	431
588	20240704	103800	816668980	18560	18560	18560	18560	78
589	20240704	103700	815221300	18490	18500	18500	18490	100
590	20240704	103600	813371580	18570	18560	18570	18560	1000
591	20240704	103500	794803000	18560	18560	18560	18560	0
592	20240704	103400	794803000	18560	18560	18560	18560	60
593	20240704	103300	793689400	18560	18450	18570	18450	261
594	20240704	103200	788858050	18450	18450	18450	18450	159
595	20240704	103100	785924500	18450	18450	18450	18450	150
596	20240704	103000	783157000	18450	18450	18450	18450	0
597	20240704	102900	783157000	18450	18450	18450	18450	58
598	20240704	102800	782086900	18440	18440	18440	18440	1
599	20240704	102700	782068460	18440	18440	18440	18440	2
600	20240704	102600	782031580	18440	18440	18440	18440	0
601	20240704	102500	782031580	18440	18440	18440	18440	50
602	20240704	102400	781109580	18400	18400	18400	18400	8
603	20240704	102300	780962380	18380	18390	18390	18380	170
604	20240704	102200	777836890	18390	18390	18390	18390	0
605	20240704	102100	777836890	18390	18390	18390	18390	1
606	20240704	102000	777818500	18380	18380	18380	18380	0
607	20240704	101900	777818500	18380	18370	18380	18370	158
608	20240704	101800	774915790	18370	18410	18410	18360	697
609	20240704	101700	762109190	18420	18450	18450	18420	947
610	20240704	101600	744646440	18450	18450	18450	18450	9
611	20240704	101500	744480390	18470	18470	18470	18470	90
612	20240704	101400	742818090	18470	18470	18470	18470	10
613	20240704	101300	742633390	18470	18470	18470	18470	28
614	20240704	101200	742116230	18470	18470	18470	18470	0
615	20240704	101100	742116230	18470	18510	18510	18470	344
616	20240704	101000	735755560	18560	18560	18560	18560	0
617	20240704	100900	735755560	18560	18560	18560	18560	1
618	20240704	100800	735737000	18560	18560	18560	18500	651
619	20240704	100700	723690440	18500	18500	18500	18500	0
620	20240704	100600	723690440	18500	18500	18500	18500	0
621	20240704	100500	723690440	18500	18470	18500	18470	772
622	20240704	100400	709418100	18470	18470	18480	18450	600
623	20240704	100300	698345090	18470	18470	18470	18470	1
624	20240704	100200	698326620	18460	18460	18460	18460	0
625	20240704	100100	698326620	18460	18450	18460	18450	124
626	20240704	100000	696038630	18440	18440	18440	18440	220
627	20240704	095900	691981830	18440	18440	18450	18440	302
628	20240704	095800	686412940	18450	18450	18450	18450	171
629	20240704	095700	683257990	18450	18450	18450	18440	143
630	20240704	095600	680619840	18450	18450	18450	18450	50
631	20240704	095500	679697340	18470	18490	18490	18470	246
632	20240704	095400	675152490	18490	18490	18490	18490	59
633	20240704	095300	674061580	18490	18560	18560	18490	109
634	20240704	095200	672042670	18580	18580	18580	18580	1
635	20240704	095100	672024090	18470	18470	18470	18470	10
636	20240704	095000	671839390	18470	18470	18470	18470	0
637	20240704	094900	671839390	18470	18470	18470	18470	70
638	20240704	094800	670546490	18590	18590	18590	18590	10
639	20240704	094700	670360590	18600	18600	18600	18600	0
640	20240704	094600	670360590	18600	18600	18600	18600	0
641	20240704	094500	670360590	18600	18600	18610	18600	217
642	20240704	094400	666323730	18620	18570	18640	18570	110
643	20240704	094300	664277350	18570	18440	18570	18440	157
644	20240704	094200	661374500	18380	18440	18440	18380	7
645	20240704	094100	661245660	18440	18440	18440	18440	1
646	20240704	094000	661227220	18440	18440	18440	18440	3
647	20240704	093900	661171900	18440	18440	18440	18440	9
648	20240704	093800	661005940	18440	18510	18510	18400	4530
649	20240704	093700	577589650	18590	18590	18590	18590	0
650	20240704	093600	577589650	18590	18590	18590	18590	1
651	20240704	093500	577571060	18490	18490	18490	18490	50
652	20240704	093400	576646560	18490	18490	18490	18490	0
653	20240704	093300	576646560	18490	18490	18490	18490	0
654	20240704	093200	576646560	18490	18550	18560	18490	590
655	20240704	093100	565708250	18510	18530	18530	18500	798
656	20240704	093000	550935350	18530	18530	18540	18530	154
657	20240704	092900	548080420	18540	18620	18620	18540	3217
658	20240704	092800	488331240	18660	18620	18670	18620	90
659	20240704	092700	486651950	18670	18680	18680	18670	1110
660	20240704	092600	465927660	18680	18740	18740	18670	161
661	20240704	092500	462921480	18760	18760	18760	18710	596
662	20240704	092400	451758380	18760	18800	18800	18760	63
663	20240704	092300	450574420	18800	18800	18800	18800	817
664	20240704	092200	435214820	18800	18840	18840	18800	379
665	20240704	092100	428088410	18800	18800	18800	18780	1110
666	20240704	092000	407226530	18800	18650	18870	18650	4818
667	20240704	091900	316991680	18650	18550	18650	18530	4590
668	20240704	091800	231679230	18560	18560	18560	18560	47
669	20240704	091700	230806910	18570	18540	18570	18540	58
670	20240704	091600	229731560	18500	18580	18590	18500	365
671	20240704	091500	222955680	18580	18540	18580	18470	277
672	20240704	091400	217816350	18480	18460	18480	18460	919
673	20240704	091300	200845700	18460	18450	18460	18450	170
674	20240704	091200	197708000	18460	18420	18460	18350	466
675	20240704	091100	189142490	18400	18500	18530	18400	2275
676	20240704	091000	147183420	18530	18600	18600	18520	1530
677	20240704	090900	118768400	18600	18610	18610	18570	166
678	20240704	090800	115681920	18610	18620	18620	18580	165
679	20240704	090700	112613710	18620	18570	18620	18570	318
680	20240704	090600	106695220	18620	18560	18620	18520	1936
681	20240704	090500	70762850	18560	18560	18560	18560	475
682	20240704	090400	61946850	18560	18650	18700	18560	730
683	20240704	090300	48336410	18700	18580	18760	18580	1353
684	20240704	090200	23098910	18570	18650	18650	18570	50
685	20240704	090100	22170330	18580	18570	18690	18570	823
686	20240704	090000	6869160	18510	18780	18780	18510	366