KissMeData/160980/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203500	2043209610	19050	19050	19050	19050	879
3	20240701	203400	2043209610	19050	19050	19050	19050	0
4	20240701	203300	2043209610	19050	19050	19050	19050	0
5	20240701	203200	2043209610	19050	19050	19050	19050	0
6	20240701	203100	2043209610	19050	19050	19050	19050	0
7	20240701	203000	2043209610	19050	19050	19050	19050	0
8	20240701	202900	2043209610	19050	19050	19050	19050	0
9	20240701	202800	2043209610	19050	19050	19050	19050	0
10	20240701	202700	2043209610	19050	19050	19050	19050	0
11	20240701	202600	2043209610	19050	19050	19050	19050	0
12	20240701	202500	2043209610	19050	19050	19050	19050	0
13	20240701	202400	2043209610	19050	19050	19050	19050	0
14	20240701	202300	2043209610	19050	19050	19050	19050	0
15	20240701	202200	2043209610	19050	19050	19050	19050	0
16	20240701	202100	2043209610	19050	19050	19050	19050	0
17	20240701	202000	2043209610	19050	19050	19050	19050	0
18	20240701	201900	2043209610	19050	19050	19050	19050	0
19	20240701	201800	2043209610	19050	19050	19050	19050	0
20	20240701	201700	2043209610	19050	19050	19050	19050	0
21	20240701	201600	2043209610	19050	19050	19050	19050	0
22	20240701	201500	2043209610	19050	19050	19050	19050	0
23	20240701	201400	2043209610	19050	19050	19050	19050	0
24	20240701	201300	2043209610	19050	19050	19050	19050	0
25	20240701	201200	2043209610	19050	19050	19050	19050	0
26	20240701	201100	2043209610	19050	19050	19050	19050	0
27	20240701	201000	2043209610	19050	19050	19050	19050	0
28	20240701	200900	2043209610	19050	19050	19050	19050	0
29	20240701	200800	2043209610	19050	19050	19050	19050	0
30	20240701	200700	2043209610	19050	19050	19050	19050	0
31	20240701	200600	2043209610	19050	19050	19050	19050	0
32	20240701	200500	2043209610	19050	19050	19050	19050	879
33	20240701	200400	2043209610	19050	19050	19050	19050	0
34	20240701	200300	2043209610	19050	19050	19050	19050	0
35	20240701	200200	2043209610	19050	19050	19050	19050	0
36	20240701	200100	2043209610	19050	19050	19050	19050	0
37	20240701	200000	2043209610	19050	19050	19050	19050	0
38	20240701	195900	2043209610	19050	19050	19050	19050	0
39	20240701	195800	2043209610	19050	19050	19050	19050	0
40	20240701	195700	2043209610	19050	19050	19050	19050	0
41	20240701	195600	2043209610	19050	19050	19050	19050	0
42	20240701	195500	2043209610	19050	19050	19050	19050	0
43	20240701	195400	2043209610	19050	19050	19050	19050	0
44	20240701	195300	2043209610	19050	19050	19050	19050	0
45	20240701	195200	2043209610	19050	19050	19050	19050	0
46	20240701	195100	2043209610	19050	19050	19050	19050	0
47	20240701	195000	2043209610	19050	19050	19050	19050	0
48	20240701	194900	2043209610	19050	19050	19050	19050	0
49	20240701	194800	2043209610	19050	19050	19050	19050	0
50	20240701	194700	2043209610	19050	19050	19050	19050	0
51	20240701	194600	2043209610	19050	19050	19050	19050	0
52	20240701	194500	2043209610	19050	19050	19050	19050	0
53	20240701	194400	2043209610	19050	19050	19050	19050	0
54	20240701	194300	2043209610	19050	19050	19050	19050	0
55	20240701	194200	2043209610	19050	19050	19050	19050	0
56	20240701	194100	2043209610	19050	19050	19050	19050	0
57	20240701	194000	2043209610	19050	19050	19050	19050	0
58	20240701	193900	2043209610	19050	19050	19050	19050	0
59	20240701	193800	2043209610	19050	19050	19050	19050	0
60	20240701	193700	2043209610	19050	19050	19050	19050	0
61	20240701	193600	2043209610	19050	19050	19050	19050	0
62	20240701	193500	2043209610	19050	19050	19050	19050	879
63	20240701	193400	2043209610	19050	19050	19050	19050	0
64	20240701	193300	2043209610	19050	19050	19050	19050	0
65	20240701	193200	2043209610	19050	19050	19050	19050	0
66	20240701	193100	2043209610	19050	19050	19050	19050	0
67	20240701	193000	2043209610	19050	19050	19050	19050	0
68	20240701	192900	2043209610	19050	19050	19050	19050	0
69	20240701	192800	2043209610	19050	19050	19050	19050	0
70	20240701	192700	2043209610	19050	19050	19050	19050	0
71	20240701	192600	2043209610	19050	19050	19050	19050	0
72	20240701	192500	2043209610	19050	19050	19050	19050	0
73	20240701	192400	2043209610	19050	19050	19050	19050	0
74	20240701	192300	2043209610	19050	19050	19050	19050	0
75	20240701	192200	2043209610	19050	19050	19050	19050	0
76	20240701	192100	2043209610	19050	19050	19050	19050	0
77	20240701	192000	2043209610	19050	19050	19050	19050	0
78	20240701	191900	2043209610	19050	19050	19050	19050	0
79	20240701	191800	2043209610	19050	19050	19050	19050	0
80	20240701	191700	2043209610	19050	19050	19050	19050	0
81	20240701	191600	2043209610	19050	19050	19050	19050	0
82	20240701	191500	2043209610	19050	19050	19050	19050	0
83	20240701	191400	2043209610	19050	19050	19050	19050	0
84	20240701	191300	2043209610	19050	19050	19050	19050	0
85	20240701	191200	2043209610	19050	19050	19050	19050	0
86	20240701	191100	2043209610	19050	19050	19050	19050	0
87	20240701	191000	2043209610	19050	19050	19050	19050	0
88	20240701	190900	2043209610	19050	19050	19050	19050	0
89	20240701	190800	2043209610	19050	19050	19050	19050	0
90	20240701	190700	2043209610	19050	19050	19050	19050	0
91	20240701	190600	2043209610	19050	19050	19050	19050	0
92	20240701	190500	2043209610	19050	19050	19050	19050	879
93	20240701	190400	2043209610	19050	19050	19050	19050	0
94	20240701	190300	2043209610	19050	19050	19050	19050	0
95	20240701	190200	2043209610	19050	19050	19050	19050	0
96	20240701	190100	2043209610	19050	19050	19050	19050	0
97	20240701	190000	2043209610	19050	19050	19050	19050	0
98	20240701	185900	2043209610	19050	19050	19050	19050	0
99	20240701	185800	2043209610	19050	19050	19050	19050	0
100	20240701	185700	2043209610	19050	19050	19050	19050	0
101	20240701	185600	2043209610	19050	19050	19050	19050	0
102	20240701	185500	2043209610	19050	19050	19050	19050	0
103	20240701	185400	2043209610	19050	19050	19050	19050	0
104	20240701	185300	2043209610	19050	19050	19050	19050	0
105	20240701	185200	2043209610	19050	19050	19050	19050	0
106	20240701	185100	2043209610	19050	19050	19050	19050	0
107	20240701	185000	2043209610	19050	19050	19050	19050	0
108	20240701	184900	2043209610	19050	19050	19050	19050	0
109	20240701	184800	2043209610	19050	19050	19050	19050	0
110	20240701	184700	2043209610	19050	19050	19050	19050	0
111	20240701	184600	2043209610	19050	19050	19050	19050	0
112	20240701	184500	2043209610	19050	19050	19050	19050	0
113	20240701	184400	2043209610	19050	19050	19050	19050	0
114	20240701	184300	2043209610	19050	19050	19050	19050	0
115	20240701	184200	2043209610	19050	19050	19050	19050	0
116	20240701	184100	2043209610	19050	19050	19050	19050	0
117	20240701	184000	2043209610	19050	19050	19050	19050	0
118	20240701	183900	2043209610	19050	19050	19050	19050	0
119	20240701	183800	2043209610	19050	19050	19050	19050	0
120	20240701	183700	2043209610	19050	19050	19050	19050	0
121	20240701	183600	2043209610	19050	19050	19050	19050	0
122	20240701	183500	2043209610	19050	19050	19050	19050	879
123	20240701	183400	2043209610	19050	19050	19050	19050	0
124	20240701	183300	2043209610	19050	19050	19050	19050	0
125	20240701	183200	2043209610	19050	19050	19050	19050	0
126	20240701	183100	2043209610	19050	19050	19050	19050	0
127	20240701	183000	2043209610	19050	19050	19050	19050	0
128	20240701	182900	2043209610	19050	19050	19050	19050	0
129	20240701	182800	2043209610	19050	19050	19050	19050	0
130	20240701	182700	2043209610	19050	19050	19050	19050	0
131	20240701	182600	2043209610	19050	19050	19050	19050	0
132	20240701	182500	2043209610	19050	19050	19050	19050	0
133	20240701	182400	2043209610	19050	19050	19050	19050	0
134	20240701	182300	2043209610	19050	19050	19050	19050	0
135	20240701	182200	2043209610	19050	19050	19050	19050	0
136	20240701	182100	2043209610	19050	19050	19050	19050	0
137	20240701	182000	2043209610	19050	19050	19050	19050	0
138	20240701	181900	2043209610	19050	19050	19050	19050	0
139	20240701	181800	2043209610	19050	19050	19050	19050	0
140	20240701	181700	2043209610	19050	19050	19050	19050	0
141	20240701	181600	2043209610	19050	19050	19050	19050	0
142	20240701	181500	2043209610	19050	19050	19050	19050	0
143	20240701	181400	2043209610	19050	19050	19050	19050	0
144	20240701	181300	2043209610	19050	19050	19050	19050	0
145	20240701	181200	2043209610	19050	19050	19050	19050	0
146	20240701	181100	2043209610	19050	19050	19050	19050	0
147	20240701	181000	2043209610	19050	19050	19050	19050	0
148	20240701	180900	2043209610	19050	19050	19050	19050	0
149	20240701	180800	2043209610	19050	19050	19050	19050	0
150	20240701	180700	2043209610	19050	19050	19050	19050	0
151	20240701	180600	2043209610	19050	19050	19050	19050	0
152	20240701	180500	2043209610	19050	19050	19050	19050	879
153	20240701	180400	2043209610	19050	19050	19050	19050	0
154	20240701	180300	2043209610	19050	19050	19050	19050	0
155	20240701	180200	2043209610	19050	19050	19050	19050	0
156	20240701	180100	2043209610	19050	19050	19050	19050	0
157	20240701	180000	2043209610	19050	19050	19050	19050	0
158	20240701	175900	2043209610	19050	19050	19050	19050	0
159	20240701	175800	2043209610	19050	19050	19050	19050	0
160	20240701	175700	2043209610	19050	19050	19050	19050	0
161	20240701	175600	2043209610	19050	19050	19050	19050	0
162	20240701	175500	2043209610	19050	19050	19050	19050	0
163	20240701	175400	2043209610	19050	19050	19050	19050	0
164	20240701	175300	2043209610	19050	19050	19050	19050	0
165	20240701	175200	2043209610	19050	19050	19050	19050	0
166	20240701	175100	2043209610	19050	19050	19050	19050	0
167	20240701	175000	2043209610	19050	19050	19050	19050	0
168	20240701	174900	2043209610	19050	19050	19050	19050	0
169	20240701	174800	2043209610	19050	19050	19050	19050	0
170	20240701	174700	2043209610	19050	19050	19050	19050	0
171	20240701	174600	2043209610	19050	19050	19050	19050	0
172	20240701	174500	2043209610	19050	19050	19050	19050	0
173	20240701	174400	2043209610	19050	19050	19050	19050	0
174	20240701	174300	2043209610	19050	19050	19050	19050	0
175	20240701	174200	2043209610	19050	19050	19050	19050	0
176	20240701	174100	2043209610	19050	19050	19050	19050	0
177	20240701	174000	2043209610	19050	19050	19050	19050	0
178	20240701	173900	2043209610	19050	19050	19050	19050	0
179	20240701	173800	2043209610	19050	19050	19050	19050	0
180	20240701	173700	2043209610	19050	19050	19050	19050	0
181	20240701	173600	2043209610	19050	19050	19050	19050	0
182	20240701	173500	2043209610	19050	19050	19050	19050	879
183	20240701	173400	2043209610	19050	19050	19050	19050	0
184	20240701	173300	2043209610	19050	19050	19050	19050	0
185	20240701	173200	2043209610	19050	19050	19050	19050	0
186	20240701	173100	2043209610	19050	19050	19050	19050	0
187	20240701	173000	2043209610	19050	19050	19050	19050	0
188	20240701	172900	2043209610	19050	19050	19050	19050	0
189	20240701	172800	2043209610	19050	19050	19050	19050	0
190	20240701	172700	2043209610	19050	19050	19050	19050	0
191	20240701	172600	2043209610	19050	19050	19050	19050	0
192	20240701	172500	2043209610	19050	19050	19050	19050	0
193	20240701	172400	2043209610	19050	19050	19050	19050	0
194	20240701	172300	2043209610	19050	19050	19050	19050	0
195	20240701	172200	2043209610	19050	19050	19050	19050	0
196	20240701	172100	2043209610	19050	19050	19050	19050	0
197	20240701	172000	2043209610	19050	19050	19050	19050	0
198	20240701	171900	2043209610	19050	19050	19050	19050	0
199	20240701	171800	2043209610	19050	19050	19050	19050	0
200	20240701	171700	2043209610	19050	19050	19050	19050	0
201	20240701	171600	2043209610	19050	19050	19050	19050	0
202	20240701	171500	2043209610	19050	19050	19050	19050	0
203	20240701	171400	2043209610	19050	19050	19050	19050	0
204	20240701	171300	2043209610	19050	19050	19050	19050	0
205	20240701	171200	2043209610	19050	19050	19050	19050	0
206	20240701	171100	2043209610	19050	19050	19050	19050	0
207	20240701	171000	2043209610	19050	19050	19050	19050	0
208	20240701	170900	2043209610	19050	19050	19050	19050	0
209	20240701	170800	2043209610	19050	19050	19050	19050	0
210	20240701	170700	2043209610	19050	19050	19050	19050	0
211	20240701	170600	2043209610	19050	19050	19050	19050	0
212	20240701	170500	2043209610	19050	19050	19050	19050	879
213	20240701	170400	2043209610	19050	19050	19050	19050	0
214	20240701	170300	2043209610	19050	19050	19050	19050	0
215	20240701	170200	2043209610	19050	19050	19050	19050	0
216	20240701	170100	2043209610	19050	19050	19050	19050	0
217	20240701	170000	2043209610	19050	19050	19050	19050	0
218	20240701	165900	2043209610	19050	19050	19050	19050	0
219	20240701	165800	2043209610	19050	19050	19050	19050	0
220	20240701	165700	2043209610	19050	19050	19050	19050	0
221	20240701	165600	2043209610	19050	19050	19050	19050	0
222	20240701	165500	2043209610	19050	19050	19050	19050	0
223	20240701	165400	2043209610	19050	19050	19050	19050	0
224	20240701	165300	2043209610	19050	19050	19050	19050	0
225	20240701	165200	2043209610	19050	19050	19050	19050	0
226	20240701	165100	2043209610	19050	19050	19050	19050	0
227	20240701	165000	2043209610	19050	19050	19050	19050	0
228	20240701	164900	2043209610	19050	19050	19050	19050	0
229	20240701	164800	2043209610	19050	19050	19050	19050	0
230	20240701	164700	2043209610	19050	19050	19050	19050	0
231	20240701	164600	2043209610	19050	19050	19050	19050	0
232	20240701	164500	2043209610	19050	19050	19050	19050	0
233	20240701	164400	2043209610	19050	19050	19050	19050	0
234	20240701	164300	2043209610	19050	19050	19050	19050	0
235	20240701	164200	2043209610	19050	19050	19050	19050	0
236	20240701	164100	2043209610	19050	19050	19050	19050	0
237	20240701	164000	2043209610	19050	19050	19050	19050	0
238	20240701	163900	2043209610	19050	19050	19050	19050	0
239	20240701	163800	2043209610	19050	19050	19050	19050	0
240	20240701	163700	2043209610	19050	19050	19050	19050	0
241	20240701	163600	2043209610	19050	19050	19050	19050	0
242	20240701	163500	2043209610	19050	19050	19050	19050	879
243	20240701	163400	2043209610	19050	19050	19050	19050	0
244	20240701	163300	2043209610	19050	19050	19050	19050	0
245	20240701	163200	2043209610	19050	19050	19050	19050	0
246	20240701	163100	2043209610	19050	19050	19050	19050	0
247	20240701	163000	2043209610	19050	19050	19050	19050	0
248	20240701	162900	2043209610	19050	19050	19050	19050	0
249	20240701	162800	2043209610	19050	19050	19050	19050	0
250	20240701	162700	2043209610	19050	19050	19050	19050	0
251	20240701	162600	2043209610	19050	19050	19050	19050	0
252	20240701	162500	2043209610	19050	19050	19050	19050	0
253	20240701	162400	2043209610	19050	19050	19050	19050	0
254	20240701	162300	2043209610	19050	19050	19050	19050	0
255	20240701	162200	2043209610	19050	19050	19050	19050	0
256	20240701	162100	2043209610	19050	19050	19050	19050	0
257	20240701	162000	2043209610	19050	19050	19050	19050	0
258	20240701	161900	2043209610	19050	19050	19050	19050	0
259	20240701	161800	2043209610	19050	19050	19050	19050	0
260	20240701	161700	2043209610	19050	19050	19050	19050	0
261	20240701	161600	2043209610	19050	19050	19050	19050	0
262	20240701	161500	2043209610	19050	19050	19050	19050	0
263	20240701	161400	2043209610	19050	19050	19050	19050	0
264	20240701	161300	2043209610	19050	19050	19050	19050	0
265	20240701	161200	2043209610	19050	19050	19050	19050	0
266	20240701	161100	2043209610	19050	19050	19050	19050	0
267	20240701	161000	2043209610	19050	19050	19050	19050	0
268	20240701	160900	2043209610	19050	19050	19050	19050	0
269	20240701	160800	2043209610	19050	19050	19050	19050	0
270	20240701	160700	2043209610	19050	19050	19050	19050	0
271	20240701	160600	2043209610	19050	19050	19050	19050	0
272	20240701	160500	2043209610	19050	19050	19050	19050	879
273	20240701	160400	2043209610	19050	19050	19050	19050	0
274	20240701	160300	2043209610	19050	19050	19050	19050	0
275	20240701	160200	2043209610	19050	19050	19050	19050	0
276	20240701	160100	2043209610	19050	19050	19050	19050	0
277	20240701	160000	2043209610	19050	19050	19050	19050	0
278	20240701	155900	2043209610	19050	19050	19050	19050	0
279	20240701	155800	2043209610	19050	19050	19050	19050	0
280	20240701	155700	2043209610	19050	19050	19050	19050	0
281	20240701	155600	2043209610	19050	19050	19050	19050	0
282	20240701	155500	2043209610	19050	19050	19050	19050	0
283	20240701	155400	2043209610	19050	19050	19050	19050	0
284	20240701	155300	2043209610	19050	19050	19050	19050	0
285	20240701	155200	2043209610	19050	19050	19050	19050	0
286	20240701	155100	2043209610	19050	19050	19050	19050	0
287	20240701	155000	2043209610	19050	19050	19050	19050	0
288	20240701	154900	2043209610	19050	19050	19050	19050	0
289	20240701	154800	2043209610	19050	19050	19050	19050	0
290	20240701	154700	2043209610	19050	19050	19050	19050	0
291	20240701	154600	2043209610	19050	19050	19050	19050	0
292	20240701	154500	2043209610	19050	19050	19050	19050	0
293	20240701	154400	2043209610	19050	19050	19050	19050	0
294	20240701	154300	2043209610	19050	19050	19050	19050	0
295	20240701	154200	2043209610	19050	19050	19050	19050	0
296	20240701	154100	2043209610	19050	19050	19050	19050	0
297	20240701	154000	2043209610	19050	19050	19050	19050	0
298	20240701	153900	2043209610	19050	19050	19050	19050	0
299	20240701	153800	2043209610	19050	19050	19050	19050	0
300	20240701	153700	2043209610	19050	19050	19050	19050	0
301	20240701	153600	2043209610	19050	19050	19050	19050	0
302	20240701	153500	2043209610	19050	19050	19050	19050	879
303	20240701	153400	2043209610	19050	19050	19050	19050	0
304	20240701	153300	2043209610	19050	19050	19050	19050	0
305	20240701	153200	2043209610	19050	19050	19050	19050	0
306	20240701	153100	2043209610	19050	19050	19050	19050	0
307	20240701	153000	2043209610	19050	19050	19050	19050	879
308	20240701	152900	2026464660	19140	19140	19140	19140	0
309	20240701	152800	2026464660	19140	19140	19140	19140	0
310	20240701	152700	2026464660	19140	19140	19140	19140	0
311	20240701	152600	2026464660	19140	19140	19140	19140	0
312	20240701	152500	2026464660	19140	19140	19140	19140	0
313	20240701	152400	2026464660	19140	19140	19140	19140	0
314	20240701	152300	2026464660	19140	19140	19140	19140	0
315	20240701	152200	2026464660	19140	19140	19140	19140	0
316	20240701	152100	2026464660	19140	19140	19140	19140	0
317	20240701	152000	2026464660	19140	19140	19140	19140	0
318	20240701	151900	2026464660	19140	19150	19160	19140	492
319	20240701	151800	2017041730	19150	19020	19150	19000	799
320	20240701	151700	2001809690	19030	19000	19030	19000	93
321	20240701	151600	2000041460	19000	19000	19020	19000	80
322	20240701	151500	1998521400	19000	18990	19000	18990	66
323	20240701	151400	1997267470	19000	18990	19000	18990	86
324	20240701	151300	1995633790	19000	19030	19030	19000	708
325	20240701	151200	1982176920	19030	19030	19030	19030	1
326	20240701	151100	1982157890	19030	19030	19030	19020	195
327	20240701	151000	1978448450	19030	19030	19030	19020	142
328	20240701	150900	1975746980	19030	19030	19030	19020	96
329	20240701	150800	1973920500	19030	19030	19040	19030	263
330	20240701	150700	1968915080	19030	19040	19040	19030	58
331	20240701	150600	1967810770	19040	19030	19040	19030	60
332	20240701	150500	1966668950	19030	19010	19030	19010	225
333	20240701	150400	1962390640	19030	19030	19040	19010	343
334	20240701	150300	1955866710	19030	19020	19030	19020	110
335	20240701	150200	1953773760	19030	19030	19030	19030	69
336	20240701	150100	1952460690	19030	19030	19030	19030	0
337	20240701	150000	1952460690	19030	19030	19030	19010	93
338	20240701	145900	1950691700	19030	19030	19030	19000	59
339	20240701	145800	1949569070	19030	19010	19030	19010	51
340	20240701	145700	1948598560	19040	19030	19040	18900	1198
341	20240701	145600	1925868260	19040	19050	19050	19040	52
342	20240701	145500	1924877670	19050	19050	19050	19050	16
343	20240701	145400	1924572870	19050	19050	19050	19050	52
344	20240701	145300	1923582270	19050	19000	19050	19000	177
345	20240701	145200	1920216670	19050	19040	19050	19000	106
346	20240701	145100	1918199750	19050	19060	19060	19050	58
347	20240701	145000	1917094330	19110	19110	19110	19110	52
348	20240701	144900	1916100610	19050	19110	19110	19050	817
349	20240701	144800	1900497770	19140	19150	19150	19120	250
350	20240701	144700	1895716040	19140	19150	19150	19130	220
351	20240701	144600	1891506880	19130	19150	19150	19130	137
352	20240701	144500	1888884810	19150	19130	19150	19130	233
353	20240701	144400	1884426430	19160	19140	19160	19130	54
354	20240701	144300	1883393340	19160	19150	19160	19150	73
355	20240701	144200	1881995290	19160	19160	19160	19160	52
356	20240701	144100	1880998970	19160	19160	19160	19160	52
357	20240701	144000	1880002650	19170	19170	19170	19170	51
358	20240701	143900	1879024980	19170	19170	19170	19170	52
359	20240701	143800	1878028140	19120	19140	19140	19120	179
360	20240701	143700	1874602160	19160	19150	19160	19150	204
361	20240701	143600	1870694680	19170	19170	19170	19170	94
362	20240701	143500	1868892700	19170	19140	19170	19140	251
363	20240701	143400	1864087000	19140	19120	19140	19120	5
364	20240701	143300	1863991360	19120	19120	19120	19110	175
365	20240701	143200	1860645400	19120	19140	19140	19120	77
366	20240701	143100	1859172160	19140	19120	19140	19110	181
367	20240701	143000	1855713180	19130	19130	19180	19110	881
368	20240701	142900	1838867740	19130	19180	19180	19130	393
369	20240701	142800	1831335050	19190	19180	19190	19180	284
370	20240701	142700	1825886590	19150	19170	19200	19150	802
371	20240701	142600	1810526190	19220	19130	19230	19130	2786
372	20240701	142500	1757091700	19130	19070	19130	19070	1211
373	20240701	142400	1733967940	19080	19050	19080	19040	844
374	20240701	142300	1717873830	19070	19040	19070	19040	790
375	20240701	142200	1702825160	19040	18940	19040	18940	2035
376	20240701	142100	1664237130	18940	18920	18940	18920	229
377	20240701	142000	1659902340	18920	18920	18920	18920	231
378	20240701	141900	1655531820	18920	18920	18920	18920	52
379	20240701	141800	1654547980	18930	18930	18930	18930	52
380	20240701	141700	1653563620	18930	18860	18930	18850	126
381	20240701	141600	1651187720	18860	18890	18890	18860	54
382	20240701	141500	1650169010	18950	18950	18950	18950	0
383	20240701	141400	1650169010	18950	18950	18950	18950	1
384	20240701	141300	1650150060	18890	18900	18900	18890	560
385	20240701	141200	1639571160	18890	18880	18890	18880	27
386	20240701	141100	1639061390	18850	18850	18850	18850	100
387	20240701	141000	1637176390	18850	18850	18850	18850	261
388	20240701	140900	1632256540	18850	18860	18860	18850	177
389	20240701	140800	1628918860	18860	18890	18910	18860	322
390	20240701	140700	1622831860	18890	18880	18890	18880	20
391	20240701	140600	1622454160	18860	18870	18870	18860	324
392	20240701	140500	1616342490	18870	18880	18880	18870	50
393	20240701	140400	1615398600	18910	18910	18910	18910	6
394	20240701	140300	1615285140	18910	18910	18910	18910	0
395	20240701	140200	1615285140	18910	18920	18920	18880	271
396	20240701	140100	1610162240	18920	18920	18920	18920	110
397	20240701	140000	1608081040	18920	18920	18920	18920	0
398	20240701	135900	1608081040	18920	18930	18930	18920	150
399	20240701	135800	1605242890	18950	18950	18950	18950	20
400	20240701	135700	1604863890	18950	18950	18950	18950	1
401	20240701	135600	1604844940	18950	18950	18950	18950	0
402	20240701	135500	1604844940	18950	18980	18980	18950	303
403	20240701	135400	1599100850	18980	18980	18980	18980	32
404	20240701	135300	1598493490	18980	18990	18990	18980	49
405	20240701	135200	1597563070	19000	19000	19000	19000	32
406	20240701	135100	1596955070	19000	19000	19000	19000	146
407	20240701	135000	1594181070	19020	18990	19020	18990	3
408	20240701	134900	1594124040	19020	19020	19020	19020	60
409	20240701	134800	1592982840	19020	18960	19020	18950	188
410	20240701	134700	1589418090	19040	18960	19040	18960	257
411	20240701	134600	1584538070	18960	18950	18960	18950	344
412	20240701	134500	1578016030	18950	18950	18950	18950	7
413	20240701	134400	1577883380	18960	18960	18960	18960	0
414	20240701	134300	1577883380	18960	18960	18960	18960	3
415	20240701	134200	1577826500	18960	18930	18960	18930	210
416	20240701	134100	1573850710	18860	18900	18930	18850	141
417	20240701	134000	1571187890	18900	18880	18910	18850	719
418	20240701	133900	1557604770	18880	18880	18880	18880	2
419	20240701	133800	1557567010	18870	18840	18870	18840	157
420	20240701	133700	1554604450	18840	18800	18880	18800	104
421	20240701	133600	1552642130	18880	18920	18920	18700	2754
422	20240701	133500	1500958820	18800	18800	18800	18800	1
423	20240701	133400	1500940020	18800	18920	18940	18750	4322
424	20240701	133300	1419604700	18970	18970	18970	18870	4167
425	20240701	133200	1340762270	19030	19030	19030	19030	22
426	20240701	133100	1340343610	18940	18950	18950	18940	52
427	20240701	133000	1339358720	18920	18920	18920	18920	0
428	20240701	132900	1339358720	18920	19020	19020	18920	3001
429	20240701	132800	1282425650	19010	19010	19010	19010	25
430	20240701	132700	1281950400	19010	19010	19010	19010	176
431	20240701	132600	1278604640	19010	19010	19010	19000	94
432	20240701	132500	1276818210	19000	19030	19030	19000	1400
433	20240701	132400	1250208920	19100	19100	19100	19100	0
434	20240701	132300	1250208920	19100	19100	19100	19100	0
435	20240701	132200	1250208920	19100	19100	19100	19100	0
436	20240701	132100	1250208920	19100	19010	19100	19010	101
437	20240701	132000	1248288820	19100	19100	19100	19100	0
438	20240701	131900	1248288820	19100	19010	19100	18950	524
439	20240701	131800	1238335050	19010	19000	19030	19000	45
440	20240701	131700	1237478750	19030	19050	19050	19030	330
441	20240701	131600	1231198290	19090	19100	19100	19090	7
442	20240701	131500	1231064630	19100	19000	19100	19000	1247
443	20240701	131400	1207306200	18990	18990	18990	18990	32
444	20240701	131300	1206698520	18950	18950	18950	18950	0
445	20240701	131200	1206698520	18950	18970	18970	18950	372
446	20240701	131100	1199647850	18970	18970	18970	18970	0
447	20240701	131000	1199647850	18970	18970	18980	18970	28
448	20240701	130900	1199116680	18970	18970	18970	18970	50
449	20240701	130800	1198168180	18970	18970	18970	18970	0
450	20240701	130700	1198168180	18970	18970	18970	18970	0
451	20240701	130600	1198168180	18970	18970	18970	18970	0
452	20240701	130500	1198168180	18970	19000	19000	18970	183
453	20240701	130400	1194695820	19040	19040	19040	19040	0
454	20240701	130300	1194695820	19040	19040	19040	19040	0
455	20240701	130200	1194695820	19040	19040	19040	19040	0
456	20240701	130100	1194695820	19040	19040	19040	19040	0
457	20240701	130000	1194695820	19040	19040	19040	19040	0
458	20240701	125900	1194695820	19040	19040	19040	19040	1
459	20240701	125800	1194676780	18970	19000	19000	18970	126
460	20240701	125700	1192286410	19000	19000	19050	19000	155
461	20240701	125600	1189341360	19040	19040	19040	19040	0
462	20240701	125500	1189341360	19040	19040	19040	19040	0
463	20240701	125400	1189341360	19040	18980	19040	18980	369
464	20240701	125300	1182325460	18980	18980	18980	18970	75
465	20240701	125200	1180902590	18980	18970	18980	18970	284
466	20240701	125100	1175512590	18940	18950	18950	18940	126
467	20240701	125000	1173125150	18950	18960	18960	18950	55
468	20240701	124900	1172082490	18960	18950	18960	18950	33
469	20240701	124800	1171457130	18940	18940	18940	18940	11
470	20240701	124700	1171248790	18930	18940	18940	18930	20
471	20240701	124600	1170870150	18920	18950	18950	18920	1207
472	20240701	124500	1148019480	18950	18950	18950	18940	350
473	20240701	124400	1141387430	18950	18950	18950	18950	132
474	20240701	124300	1138886030	18950	18960	18960	18950	54
475	20240701	124200	1137862720	18950	18950	18950	18950	35
476	20240701	124100	1137199470	18960	18960	18960	18960	31
477	20240701	124000	1136611710	18950	18970	18970	18950	320
478	20240701	123900	1130542370	18950	18960	18960	18950	108
479	20240701	123800	1128494730	18950	18960	18960	18950	200
480	20240701	123700	1124703450	18970	18980	18980	18970	108
481	20240701	123600	1122654570	18970	18980	19000	18970	186
482	20240701	123500	1119125930	18980	19010	19010	18980	6
483	20240701	123400	1119011930	18980	18980	18980	18980	1
484	20240701	123300	1118992950	18980	19020	19020	18980	32
485	20240701	123200	1118384410	19010	19010	19010	19010	0
486	20240701	123100	1118384410	19010	19010	19010	19010	0
487	20240701	123000	1118384410	19010	18970	19010	18970	102
488	20240701	122900	1116449400	18970	19020	19020	18970	190
489	20240701	122800	1112844890	19020	19020	19020	19020	0
490	20240701	122700	1112844890	19020	19020	19020	19020	28
491	20240701	122600	1112312330	19020	19000	19020	19000	52
492	20240701	122500	1111323310	18970	18970	18970	18970	56
493	20240701	122400	1110260990	18960	18970	18970	18960	100
494	20240701	122300	1108364550	18970	18970	18970	18970	0
495	20240701	122200	1108364550	18970	18980	18980	18970	126
496	20240701	122100	1105974300	18980	18970	18980	18970	84
497	20240701	122000	1104380520	18970	18990	18990	18970	3
498	20240701	121900	1104323580	18970	19000	19020	18970	176
499	20240701	121800	1100979590	18970	18990	18990	18970	4
500	20240701	121700	1100903680	19000	19000	19000	19000	27
501	20240701	121600	1100390680	18950	18950	18950	18950	57
502	20240701	121500	1099310530	18940	18940	18940	18940	127
503	20240701	121400	1096905150	18950	18980	18980	18950	201
504	20240701	121300	1093094240	18980	18980	18980	18980	0
505	20240701	121200	1093094240	18980	18950	18980	18950	24
506	20240701	121100	1092639410	18940	18940	18940	18940	0
507	20240701	121000	1092639410	18940	18940	18940	18940	0
508	20240701	120900	1092639410	18940	18940	18940	18940	1
509	20240701	120800	1092620470	18940	18940	18940	18940	126
510	20240701	120700	1090234030	18940	18940	18940	18940	54
511	20240701	120600	1089211270	19030	18990	19030	18940	61
512	20240701	120500	1088054790	19020	18940	19030	18940	12
513	20240701	120400	1087827280	18940	18930	19000	18930	64
514	20240701	120300	1086612530	18930	18970	18980	18930	94
515	20240701	120200	1084829210	18920	18930	18930	18920	60
516	20240701	120100	1083693850	18920	18940	18940	18920	126
517	20240701	120000	1081309550	18920	18930	18930	18920	754
518	20240701	115900	1067043450	18920	18920	19000	18920	203
519	20240701	115800	1063202400	18930	18940	18940	18930	2203
520	20240701	115700	1021487370	18940	19010	19010	18940	1959
521	20240701	115600	984318170	19000	19000	19000	19000	2
522	20240701	115500	984280170	19000	19000	19000	19000	1
523	20240701	115400	984261170	19000	19000	19000	19000	468
524	20240701	115300	975369170	19000	19010	19010	19000	337
525	20240701	115200	968965470	19000	19020	19020	19000	155
526	20240701	115100	966019040	19010	19000	19010	19000	171
527	20240701	115000	962769980	19010	19010	19010	19010	46
528	20240701	114900	961895520	19010	19010	19010	19000	210
529	20240701	114800	957904480	19010	19010	19010	19010	0
530	20240701	114700	957904480	19010	19010	19010	19010	75
531	20240701	114600	956478730	19010	19050	19050	19010	437
532	20240701	114500	948165810	19060	19040	19060	19040	11
533	20240701	114400	947956350	19020	19020	19020	19020	0
534	20240701	114300	947956350	19020	19050	19050	19020	50
535	20240701	114200	947005070	19050	19050	19050	19050	76
536	20240701	114100	945557270	19050	19020	19050	19020	804
537	20240701	114000	930259050	19020	19040	19040	19010	4
538	20240701	113900	930182970	19040	19000	19040	19000	127
539	20240701	113800	927769930	19040	19000	19040	19000	56
540	20240701	113700	926705890	19000	19000	19000	19000	47
541	20240701	113600	925812890	19000	19010	19010	19000	30
542	20240701	113500	925242610	19000	19040	19040	19000	48
543	20240701	113400	924330530	19040	19040	19040	19040	1
544	20240701	113300	924311490	19040	19040	19040	19040	1
545	20240701	113200	924292450	19000	19010	19010	19000	251
546	20240701	113100	919522600	19010	19060	19060	19010	94
547	20240701	113000	917734050	19060	19060	19060	19060	40
548	20240701	112900	916971650	19060	19060	19060	19060	1
549	20240701	112800	916952590	19060	19060	19060	19060	402
550	20240701	112700	909290470	19060	19010	19060	19000	491
551	20240701	112600	899960640	19000	19000	19000	19000	82
552	20240701	112500	898402640	19060	19000	19060	19000	244
553	20240701	112400	893760640	19000	19060	19060	19000	60
554	20240701	112300	892620280	19060	19060	19060	19060	160
555	20240701	112200	889570680	18990	19050	19050	18990	6076
556	20240701	112100	774058590	19030	19030	19030	19030	0
557	20240701	112000	774058590	19030	19030	19030	19030	0
558	20240701	111900	774058590	19030	19040	19040	19030	500
559	20240701	111800	764541420	19040	19090	19100	19040	146
560	20240701	111700	761759400	19040	19080	19090	19040	64
561	20240701	111600	760539750	19040	19040	19040	19040	0
562	20240701	111500	760539750	19040	19100	19100	19040	21
563	20240701	111400	760139730	19040	19040	19100	19040	43
564	20240701	111300	759320890	19030	19090	19090	19030	723
565	20240701	111200	745552130	19090	19090	19090	19090	221
566	20240701	111100	741333240	19100	19130	19130	19100	3102
567	20240701	111000	682063350	19130	19160	19160	19130	201
568	20240701	110900	678216500	19150	19190	19190	19150	202
569	20240701	110800	674347850	19200	19180	19200	19180	43
570	20240701	110700	673522470	19170	19150	19170	19150	101
571	20240701	110600	671588300	19150	19160	19160	19150	200
572	20240701	110500	667758250	19150	19150	19150	19150	0
573	20240701	110400	667758250	19150	19150	19150	19150	0
574	20240701	110300	667758250	19150	19180	19180	19150	766
575	20240701	110200	653074450	19190	19200	19200	19180	175
576	20240701	110100	649716300	19190	19200	19200	19190	43
577	20240701	110000	648891120	19210	19210	19210	19210	3
578	20240701	105900	648833490	19180	19210	19210	19180	48
579	20240701	105800	647912700	19180	19180	19180	19180	4
580	20240701	105700	647835980	19210	19190	19210	19190	3
581	20240701	105600	647778380	19170	19170	19170	19170	126
582	20240701	105500	645362960	19230	19170	19230	19170	62
583	20240701	105400	644174300	19260	19260	19260	19260	0
584	20240701	105300	644174300	19260	19260	19260	19260	1
585	20240701	105200	644155040	19170	19170	19170	19170	2
586	20240701	105100	644116700	19270	19170	19270	19170	11
587	20240701	105000	643905330	19170	19170	19170	19160	255
588	20240701	104900	639016990	19170	19170	19170	19170	138
589	20240701	104800	636371530	19170	19250	19250	19170	2541
590	20240701	104700	587507620	19270	19260	19270	19250	649
591	20240701	104600	575009100	19270	19270	19270	19270	1
592	20240701	104500	574989830	19270	19270	19270	19270	22
593	20240701	104400	574565890	19270	19270	19270	19270	44
594	20240701	104300	573718010	19270	19270	19270	19270	1
595	20240701	104200	573698740	19270	19270	19270	19270	376
596	20240701	104100	566453220	19270	19270	19270	19270	54
597	20240701	104000	565412640	19270	19310	19310	19270	11
598	20240701	103900	565200630	19310	19310	19310	19310	26
599	20240701	103800	564698570	19310	19310	19310	19310	10
600	20240701	103700	564505470	19310	19260	19310	19260	112
601	20240701	103600	562348260	19260	19260	19260	19260	1
602	20240701	103500	562329000	19310	19260	19310	19250	182
603	20240701	103400	558825050	19250	19250	19250	19250	54
604	20240701	103300	557785550	19260	19250	19260	19250	42
605	20240701	103200	556977040	19260	19260	19260	19260	91
606	20240701	103100	555224380	19260	19250	19260	19250	177
607	20240701	103000	551815600	19260	19260	19260	19260	95
608	20240701	102900	549985900	19260	19260	19260	19260	10
609	20240701	102800	549793300	19260	19260	19260	19260	6
610	20240701	102700	549677740	19260	19260	19260	19260	192
611	20240701	102600	545979820	19260	19260	19260	19260	0
612	20240701	102500	545979820	19260	19260	19260	19260	70
613	20240701	102400	544631620	19260	19260	19260	19260	40
614	20240701	102300	543861220	19260	19260	19260	19260	1
615	20240701	102200	543841960	19250	19250	19250	19250	47
616	20240701	102100	542937210	19310	19310	19310	19310	1
617	20240701	102000	542917900	19250	19250	19250	19250	126
618	20240701	101900	540492400	19310	19250	19310	19250	105
619	20240701	101800	538468750	19310	19310	19310	19250	602
620	20240701	101700	526874730	19310	19310	19310	19310	0
621	20240701	101600	526874730	19310	19310	19310	19310	0
622	20240701	101500	526874730	19310	19310	19310	19310	2
623	20240701	101400	526836110	19280	19260	19320	19260	74
624	20240701	101300	525410410	19320	19260	19320	19250	375
625	20240701	101200	518187880	19250	19260	19260	19250	54
626	20240701	101100	517148230	19260	19260	19260	19260	100
627	20240701	101000	515222230	19260	19260	19260	19260	128
628	20240701	100900	512756950	19260	19260	19260	19260	11
629	20240701	100800	512545090	19260	19260	19260	19260	4
630	20240701	100700	512468050	19250	19260	19330	19250	517
631	20240701	100600	502515560	19260	19250	19260	19250	412
632	20240701	100500	494584550	19250	19260	19260	19250	627
633	20240701	100400	482510720	19260	19260	19260	19260	174
634	20240701	100300	479159480	19260	19270	19270	19260	845
635	20240701	100200	462882800	19270	19280	19280	19270	562
636	20240701	100100	452051700	19280	19280	19280	19280	1
637	20240701	100000	452032420	19370	19370	19370	19370	12
638	20240701	095900	451799980	19270	19280	19280	19270	126
639	20240701	095800	449371260	19270	19360	19360	19270	256
640	20240701	095700	444434750	19290	19350	19350	19290	56
641	20240701	095600	443352980	19390	19390	19390	19390	0
642	20240701	095500	443352980	19390	19390	19390	19390	2
643	20240701	095400	443314200	19360	19390	19390	19350	7
644	20240701	095300	443178580	19390	19340	19400	19340	11
645	20240701	095200	442965370	19340	19300	19340	19270	134
646	20240701	095100	440379740	19270	19300	19300	19270	54
647	20240701	095000	439339130	19340	19270	19340	19260	43
648	20240701	094900	438508500	19260	19300	19300	19260	5
649	20240701	094800	438412040	19340	19340	19340	19340	0
650	20240701	094700	438412040	19340	19340	19340	19340	13
651	20240701	094600	438160620	19340	19340	19340	19340	4
652	20240701	094500	438083260	19300	19300	19300	19300	1
653	20240701	094400	438063960	19340	19390	19390	19250	149
654	20240701	094300	435190140	19400	19310	19400	19300	75
655	20240701	094200	433742480	19400	19400	19400	19400	50
656	20240701	094100	432772480	19430	19430	19430	19430	0
657	20240701	094000	432772480	19430	19260	19430	19250	334
658	20240701	093900	426340190	19470	19280	19470	19210	371
659	20240701	093800	419185220	19290	19200	19290	19200	449
660	20240701	093700	410548290	19200	19080	19200	19040	4088
661	20240701	093600	332282840	19150	19080	19150	19020	777
662	20240701	093500	317485370	19080	19150	19150	19000	2827
663	20240701	093400	263712040	19110	19160	19160	19100	817
664	20240701	093300	248089630	19160	19120	19210	19120	414
665	20240701	093200	240162830	19120	19220	19220	19120	1559
666	20240701	093100	210243210	19210	19270	19270	19210	1795
667	20240701	093000	175703730	19270	19330	19400	19270	1003
668	20240701	092900	156347870	19320	19370	19460	19320	267
669	20240701	092800	151180780	19460	19500	19500	19370	762
670	20240701	092700	136413810	19380	19400	19400	19380	26
671	20240701	092600	135909890	19380	19390	19390	19380	102
672	20240701	092500	133932220	19390	19510	19510	19390	44
673	20240701	092400	133078940	19390	19400	19400	19390	300
674	20240701	092300	127259700	19510	19410	19510	19400	237
675	20240701	092200	122654380	19520	19410	19520	19410	56
676	20240701	092100	121567310	19490	19410	19490	19410	627
677	20240701	092000	109357240	19490	19490	19490	19490	1
678	20240701	091900	109337750	19500	19450	19520	19400	307
679	20240701	091800	103379500	19520	19490	19520	19490	2
680	20240701	091700	103340490	19520	19520	19520	19520	10
681	20240701	091600	103145290	19520	19410	19520	19400	206
682	20240701	091500	99144090	19500	19410	19510	19390	57
683	20240701	091400	98038100	19410	19500	19500	19410	315
684	20240701	091300	91896590	19520	19520	19520	19520	55
685	20240701	091200	90822990	19520	19380	19520	19380	80
686	20240701	091100	89268660	19370	19370	19370	19370	115
687	20240701	091000	87041110	19510	19510	19510	19510	1
688	20240701	090900	87021600	19510	19520	19520	19450	75
689	20240701	090800	85562320	19520	19520	19520	19520	311
690	20240701	090700	79491600	19550	19500	19550	19500	271
691	20240701	090600	74201090	19450	19430	19450	19250	757
692	20240701	090500	59549420	19360	19370	19370	19360	619
693	20240701	090400	47565560	19360	19360	19370	19360	472
694	20240701	090300	38427590	19370	19480	19480	19350	56
695	20240701	090200	37340210	19490	19500	19500	19490	70
696	20240701	090100	35975230	19510	19540	19540	19510	156
697	20240701	090000	32927620	19530	19530	19540	19530	1686