KissMeData/160980/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203600	1890239250	18870	18870	18870	18870	529
3	20240709	203500	1890239250	18870	18870	18870	18870	0
4	20240709	203400	1890239250	18870	18870	18870	18870	0
5	20240709	203300	1890239250	18870	18870	18870	18870	0
6	20240709	203200	1890239250	18870	18870	18870	18870	0
7	20240709	203100	1890239250	18870	18870	18870	18870	0
8	20240709	203000	1890239250	18870	18870	18870	18870	0
9	20240709	202900	1890239250	18870	18870	18870	18870	0
10	20240709	202800	1890239250	18870	18870	18870	18870	0
11	20240709	202700	1890239250	18870	18870	18870	18870	0
12	20240709	202600	1890239250	18870	18870	18870	18870	0
13	20240709	202500	1890239250	18870	18870	18870	18870	0
14	20240709	202400	1890239250	18870	18870	18870	18870	0
15	20240709	202300	1890239250	18870	18870	18870	18870	0
16	20240709	202200	1890239250	18870	18870	18870	18870	0
17	20240709	202100	1890239250	18870	18870	18870	18870	0
18	20240709	202000	1890239250	18870	18870	18870	18870	0
19	20240709	201900	1890239250	18870	18870	18870	18870	0
20	20240709	201800	1890239250	18870	18870	18870	18870	0
21	20240709	201700	1890239250	18870	18870	18870	18870	0
22	20240709	201600	1890239250	18870	18870	18870	18870	0
23	20240709	201500	1890239250	18870	18870	18870	18870	0
24	20240709	201400	1890239250	18870	18870	18870	18870	0
25	20240709	201300	1890239250	18870	18870	18870	18870	0
26	20240709	201200	1890239250	18870	18870	18870	18870	0
27	20240709	201100	1890239250	18870	18870	18870	18870	0
28	20240709	201000	1890239250	18870	18870	18870	18870	0
29	20240709	200900	1890239250	18870	18870	18870	18870	0
30	20240709	200800	1890239250	18870	18870	18870	18870	0
31	20240709	200700	1890239250	18870	18870	18870	18870	0
32	20240709	200600	1890239250	18870	18870	18870	18870	529
33	20240709	200500	1890239250	18870	18870	18870	18870	0
34	20240709	200400	1890239250	18870	18870	18870	18870	0
35	20240709	200300	1890239250	18870	18870	18870	18870	0
36	20240709	200200	1890239250	18870	18870	18870	18870	0
37	20240709	200100	1890239250	18870	18870	18870	18870	0
38	20240709	200000	1890239250	18870	18870	18870	18870	0
39	20240709	195900	1890239250	18870	18870	18870	18870	0
40	20240709	195800	1890239250	18870	18870	18870	18870	0
41	20240709	195700	1890239250	18870	18870	18870	18870	0
42	20240709	195600	1890239250	18870	18870	18870	18870	0
43	20240709	195500	1890239250	18870	18870	18870	18870	0
44	20240709	195400	1890239250	18870	18870	18870	18870	0
45	20240709	195300	1890239250	18870	18870	18870	18870	0
46	20240709	195200	1890239250	18870	18870	18870	18870	0
47	20240709	195100	1890239250	18870	18870	18870	18870	0
48	20240709	195000	1890239250	18870	18870	18870	18870	0
49	20240709	194900	1890239250	18870	18870	18870	18870	0
50	20240709	194800	1890239250	18870	18870	18870	18870	0
51	20240709	194700	1890239250	18870	18870	18870	18870	0
52	20240709	194600	1890239250	18870	18870	18870	18870	0
53	20240709	194500	1890239250	18870	18870	18870	18870	0
54	20240709	194400	1890239250	18870	18870	18870	18870	0
55	20240709	194300	1890239250	18870	18870	18870	18870	0
56	20240709	194200	1890239250	18870	18870	18870	18870	0
57	20240709	194100	1890239250	18870	18870	18870	18870	0
58	20240709	194000	1890239250	18870	18870	18870	18870	0
59	20240709	193900	1890239250	18870	18870	18870	18870	0
60	20240709	193800	1890239250	18870	18870	18870	18870	0
61	20240709	193700	1890239250	18870	18870	18870	18870	0
62	20240709	193600	1890239250	18870	18870	18870	18870	529
63	20240709	193500	1890239250	18870	18870	18870	18870	0
64	20240709	193400	1890239250	18870	18870	18870	18870	0
65	20240709	193300	1890239250	18870	18870	18870	18870	0
66	20240709	193200	1890239250	18870	18870	18870	18870	0
67	20240709	193100	1890239250	18870	18870	18870	18870	0
68	20240709	193000	1890239250	18870	18870	18870	18870	0
69	20240709	192900	1890239250	18870	18870	18870	18870	0
70	20240709	192800	1890239250	18870	18870	18870	18870	0
71	20240709	192700	1890239250	18870	18870	18870	18870	0
72	20240709	192600	1890239250	18870	18870	18870	18870	0
73	20240709	192500	1890239250	18870	18870	18870	18870	0
74	20240709	192400	1890239250	18870	18870	18870	18870	0
75	20240709	192300	1890239250	18870	18870	18870	18870	0
76	20240709	192200	1890239250	18870	18870	18870	18870	0
77	20240709	192100	1890239250	18870	18870	18870	18870	0
78	20240709	192000	1890239250	18870	18870	18870	18870	0
79	20240709	191900	1890239250	18870	18870	18870	18870	0
80	20240709	191800	1890239250	18870	18870	18870	18870	0
81	20240709	191700	1890239250	18870	18870	18870	18870	0
82	20240709	191600	1890239250	18870	18870	18870	18870	0
83	20240709	191500	1890239250	18870	18870	18870	18870	0
84	20240709	191400	1890239250	18870	18870	18870	18870	0
85	20240709	191300	1890239250	18870	18870	18870	18870	0
86	20240709	191200	1890239250	18870	18870	18870	18870	0
87	20240709	191100	1890239250	18870	18870	18870	18870	0
88	20240709	191000	1890239250	18870	18870	18870	18870	0
89	20240709	190900	1890239250	18870	18870	18870	18870	0
90	20240709	190800	1890239250	18870	18870	18870	18870	0
91	20240709	190700	1890239250	18870	18870	18870	18870	0
92	20240709	190600	1890239250	18870	18870	18870	18870	529
93	20240709	190500	1890239250	18870	18870	18870	18870	0
94	20240709	190400	1890239250	18870	18870	18870	18870	0
95	20240709	190300	1890239250	18870	18870	18870	18870	0
96	20240709	190200	1890239250	18870	18870	18870	18870	0
97	20240709	190100	1890239250	18870	18870	18870	18870	0
98	20240709	190000	1890239250	18870	18870	18870	18870	0
99	20240709	185900	1890239250	18870	18870	18870	18870	0
100	20240709	185800	1890239250	18870	18870	18870	18870	0
101	20240709	185700	1890239250	18870	18870	18870	18870	0
102	20240709	185600	1890239250	18870	18870	18870	18870	0
103	20240709	185500	1890239250	18870	18870	18870	18870	0
104	20240709	185400	1890239250	18870	18870	18870	18870	0
105	20240709	185300	1890239250	18870	18870	18870	18870	0
106	20240709	185200	1890239250	18870	18870	18870	18870	0
107	20240709	185100	1890239250	18870	18870	18870	18870	0
108	20240709	185000	1890239250	18870	18870	18870	18870	0
109	20240709	184900	1890239250	18870	18870	18870	18870	0
110	20240709	184800	1890239250	18870	18870	18870	18870	0
111	20240709	184700	1890239250	18870	18870	18870	18870	0
112	20240709	184600	1890239250	18870	18870	18870	18870	0
113	20240709	184500	1890239250	18870	18870	18870	18870	0
114	20240709	184400	1890239250	18870	18870	18870	18870	0
115	20240709	184300	1890239250	18870	18870	18870	18870	0
116	20240709	184200	1890239250	18870	18870	18870	18870	0
117	20240709	184100	1890239250	18870	18870	18870	18870	0
118	20240709	184000	1890239250	18870	18870	18870	18870	0
119	20240709	183900	1890239250	18870	18870	18870	18870	0
120	20240709	183800	1890239250	18870	18870	18870	18870	0
121	20240709	183700	1890239250	18870	18870	18870	18870	0
122	20240709	183600	1890239250	18870	18870	18870	18870	529
123	20240709	183500	1890239250	18870	18870	18870	18870	0
124	20240709	183400	1890239250	18870	18870	18870	18870	0
125	20240709	183300	1890239250	18870	18870	18870	18870	0
126	20240709	183200	1890239250	18870	18870	18870	18870	0
127	20240709	183100	1890239250	18870	18870	18870	18870	0
128	20240709	183000	1890239250	18870	18870	18870	18870	0
129	20240709	182900	1890239250	18870	18870	18870	18870	0
130	20240709	182800	1890239250	18870	18870	18870	18870	0
131	20240709	182700	1890239250	18870	18870	18870	18870	0
132	20240709	182600	1890239250	18870	18870	18870	18870	0
133	20240709	182500	1890239250	18870	18870	18870	18870	0
134	20240709	182400	1890239250	18870	18870	18870	18870	0
135	20240709	182300	1890239250	18870	18870	18870	18870	0
136	20240709	182200	1890239250	18870	18870	18870	18870	0
137	20240709	182100	1890239250	18870	18870	18870	18870	0
138	20240709	182000	1890239250	18870	18870	18870	18870	0
139	20240709	181900	1890239250	18870	18870	18870	18870	0
140	20240709	181800	1890239250	18870	18870	18870	18870	0
141	20240709	181700	1890239250	18870	18870	18870	18870	0
142	20240709	181600	1890239250	18870	18870	18870	18870	0
143	20240709	181500	1890239250	18870	18870	18870	18870	0
144	20240709	181400	1890239250	18870	18870	18870	18870	0
145	20240709	181300	1890239250	18870	18870	18870	18870	0
146	20240709	181200	1890239250	18870	18870	18870	18870	0
147	20240709	181100	1890239250	18870	18870	18870	18870	0
148	20240709	181000	1890239250	18870	18870	18870	18870	0
149	20240709	180900	1890239250	18870	18870	18870	18870	0
150	20240709	180800	1890239250	18870	18870	18870	18870	0
151	20240709	180700	1890239250	18870	18870	18870	18870	0
152	20240709	180600	1890239250	18870	18870	18870	18870	529
153	20240709	180500	1890239250	18870	18870	18870	18870	0
154	20240709	180400	1890239250	18870	18870	18870	18870	0
155	20240709	180300	1890239250	18870	18870	18870	18870	0
156	20240709	180200	1890239250	18870	18870	18870	18870	0
157	20240709	180100	1890239250	18870	18870	18870	18870	0
158	20240709	180000	1890239250	18870	18870	18870	18870	0
159	20240709	175900	1890239250	18870	18870	18870	18870	0
160	20240709	175800	1890239250	18870	18870	18870	18870	0
161	20240709	175700	1890239250	18870	18870	18870	18870	0
162	20240709	175600	1890239250	18870	18870	18870	18870	0
163	20240709	175500	1890239250	18870	18870	18870	18870	0
164	20240709	175400	1890239250	18870	18870	18870	18870	0
165	20240709	175300	1890239250	18870	18870	18870	18870	0
166	20240709	175200	1890239250	18870	18870	18870	18870	0
167	20240709	175100	1890239250	18870	18870	18870	18870	0
168	20240709	175000	1890239250	18870	18870	18870	18870	0
169	20240709	174900	1890239250	18870	18870	18870	18870	0
170	20240709	174800	1890239250	18870	18870	18870	18870	0
171	20240709	174700	1890239250	18870	18870	18870	18870	0
172	20240709	174600	1890239250	18870	18870	18870	18870	0
173	20240709	174500	1890239250	18870	18870	18870	18870	0
174	20240709	174400	1890239250	18870	18870	18870	18870	0
175	20240709	174300	1890239250	18870	18870	18870	18870	0
176	20240709	174200	1890239250	18870	18870	18870	18870	0
177	20240709	174100	1890239250	18870	18870	18870	18870	0
178	20240709	174000	1890239250	18870	18870	18870	18870	0
179	20240709	173900	1890239250	18870	18870	18870	18870	0
180	20240709	173800	1890239250	18870	18870	18870	18870	0
181	20240709	173700	1890239250	18870	18870	18870	18870	0
182	20240709	173600	1890239250	18870	18870	18870	18870	529
183	20240709	173500	1890239250	18870	18870	18870	18870	0
184	20240709	173400	1890239250	18870	18870	18870	18870	0
185	20240709	173300	1890239250	18870	18870	18870	18870	0
186	20240709	173200	1890239250	18870	18870	18870	18870	0
187	20240709	173100	1890239250	18870	18870	18870	18870	0
188	20240709	173000	1890239250	18870	18870	18870	18870	0
189	20240709	172900	1890239250	18870	18870	18870	18870	0
190	20240709	172800	1890239250	18870	18870	18870	18870	0
191	20240709	172700	1890239250	18870	18870	18870	18870	0
192	20240709	172600	1890239250	18870	18870	18870	18870	0
193	20240709	172500	1890239250	18870	18870	18870	18870	0
194	20240709	172400	1890239250	18870	18870	18870	18870	0
195	20240709	172300	1890239250	18870	18870	18870	18870	0
196	20240709	172200	1890239250	18870	18870	18870	18870	0
197	20240709	172100	1890239250	18870	18870	18870	18870	0
198	20240709	172000	1890239250	18870	18870	18870	18870	0
199	20240709	171900	1890239250	18870	18870	18870	18870	0
200	20240709	171800	1890239250	18870	18870	18870	18870	0
201	20240709	171700	1890239250	18870	18870	18870	18870	0
202	20240709	171600	1890239250	18870	18870	18870	18870	0
203	20240709	171500	1890239250	18870	18870	18870	18870	0
204	20240709	171400	1890239250	18870	18870	18870	18870	0
205	20240709	171300	1890239250	18870	18870	18870	18870	0
206	20240709	171200	1890239250	18870	18870	18870	18870	0
207	20240709	171100	1890239250	18870	18870	18870	18870	0
208	20240709	171000	1890239250	18870	18870	18870	18870	0
209	20240709	170900	1890239250	18870	18870	18870	18870	0
210	20240709	170800	1890239250	18870	18870	18870	18870	0
211	20240709	170700	1890239250	18870	18870	18870	18870	0
212	20240709	170600	1890239250	18870	18870	18870	18870	529
213	20240709	170500	1890239250	18870	18870	18870	18870	0
214	20240709	170400	1890239250	18870	18870	18870	18870	0
215	20240709	170300	1890239250	18870	18870	18870	18870	0
216	20240709	170200	1890239250	18870	18870	18870	18870	0
217	20240709	170100	1890239250	18870	18870	18870	18870	0
218	20240709	170000	1890239250	18870	18870	18870	18870	0
219	20240709	165900	1890239250	18870	18870	18870	18870	0
220	20240709	165800	1890239250	18870	18870	18870	18870	0
221	20240709	165700	1890239250	18870	18870	18870	18870	0
222	20240709	165600	1890239250	18870	18870	18870	18870	0
223	20240709	165500	1890239250	18870	18870	18870	18870	0
224	20240709	165400	1890239250	18870	18870	18870	18870	0
225	20240709	165300	1890239250	18870	18870	18870	18870	0
226	20240709	165200	1890239250	18870	18870	18870	18870	0
227	20240709	165100	1890239250	18870	18870	18870	18870	0
228	20240709	165000	1890239250	18870	18870	18870	18870	0
229	20240709	164900	1890239250	18870	18870	18870	18870	0
230	20240709	164800	1890239250	18870	18870	18870	18870	0
231	20240709	164700	1890239250	18870	18870	18870	18870	0
232	20240709	164600	1890239250	18870	18870	18870	18870	0
233	20240709	164500	1890239250	18870	18870	18870	18870	0
234	20240709	164400	1890239250	18870	18870	18870	18870	0
235	20240709	164300	1890239250	18870	18870	18870	18870	0
236	20240709	164200	1890239250	18870	18870	18870	18870	0
237	20240709	164100	1890239250	18870	18870	18870	18870	0
238	20240709	164000	1890239250	18870	18870	18870	18870	0
239	20240709	163900	1890239250	18870	18870	18870	18870	0
240	20240709	163800	1890239250	18870	18870	18870	18870	0
241	20240709	163700	1890239250	18870	18870	18870	18870	0
242	20240709	163600	1890239250	18870	18870	18870	18870	529
243	20240709	163500	1890239250	18870	18870	18870	18870	0
244	20240709	163400	1890239250	18870	18870	18870	18870	0
245	20240709	163300	1890239250	18870	18870	18870	18870	0
246	20240709	163200	1890239250	18870	18870	18870	18870	0
247	20240709	163100	1890239250	18870	18870	18870	18870	0
248	20240709	163000	1890239250	18870	18870	18870	18870	0
249	20240709	162900	1890239250	18870	18870	18870	18870	0
250	20240709	162800	1890239250	18870	18870	18870	18870	0
251	20240709	162700	1890239250	18870	18870	18870	18870	0
252	20240709	162600	1890239250	18870	18870	18870	18870	0
253	20240709	162500	1890239250	18870	18870	18870	18870	0
254	20240709	162400	1890239250	18870	18870	18870	18870	0
255	20240709	162300	1890239250	18870	18870	18870	18870	0
256	20240709	162200	1890239250	18870	18870	18870	18870	0
257	20240709	162100	1890239250	18870	18870	18870	18870	0
258	20240709	162000	1890239250	18870	18870	18870	18870	0
259	20240709	161900	1890239250	18870	18870	18870	18870	0
260	20240709	161800	1890239250	18870	18870	18870	18870	0
261	20240709	161700	1890239250	18870	18870	18870	18870	0
262	20240709	161600	1890239250	18870	18870	18870	18870	0
263	20240709	161500	1890239250	18870	18870	18870	18870	0
264	20240709	161400	1890239250	18870	18870	18870	18870	0
265	20240709	161300	1890239250	18870	18870	18870	18870	0
266	20240709	161200	1890239250	18870	18870	18870	18870	0
267	20240709	161100	1890239250	18870	18870	18870	18870	0
268	20240709	161000	1890239250	18870	18870	18870	18870	0
269	20240709	160900	1890239250	18870	18870	18870	18870	0
270	20240709	160800	1890239250	18870	18870	18870	18870	0
271	20240709	160700	1890239250	18870	18870	18870	18870	0
272	20240709	160600	1890239250	18870	18870	18870	18870	529
273	20240709	160500	1890239250	18870	18870	18870	18870	0
274	20240709	160400	1890239250	18870	18870	18870	18870	0
275	20240709	160300	1890239250	18870	18870	18870	18870	0
276	20240709	160200	1890239250	18870	18870	18870	18870	0
277	20240709	160100	1890239250	18870	18870	18870	18870	0
278	20240709	160000	1890239250	18870	18870	18870	18870	0
279	20240709	155900	1890239250	18870	18870	18870	18870	0
280	20240709	155800	1890239250	18870	18870	18870	18870	0
281	20240709	155700	1890239250	18870	18870	18870	18870	0
282	20240709	155600	1890239250	18870	18870	18870	18870	0
283	20240709	155500	1890239250	18870	18870	18870	18870	0
284	20240709	155400	1890239250	18870	18870	18870	18870	0
285	20240709	155300	1890239250	18870	18870	18870	18870	0
286	20240709	155200	1890239250	18870	18870	18870	18870	0
287	20240709	155100	1890239250	18870	18870	18870	18870	0
288	20240709	155000	1890239250	18870	18870	18870	18870	0
289	20240709	154900	1890239250	18870	18870	18870	18870	0
290	20240709	154800	1890239250	18870	18870	18870	18870	0
291	20240709	154700	1890239250	18870	18870	18870	18870	0
292	20240709	154600	1890239250	18870	18870	18870	18870	0
293	20240709	154500	1890239250	18870	18870	18870	18870	0
294	20240709	154400	1890239250	18870	18870	18870	18870	0
295	20240709	154300	1890239250	18870	18870	18870	18870	0
296	20240709	154200	1890239250	18870	18870	18870	18870	0
297	20240709	154100	1890239250	18870	18870	18870	18870	0
298	20240709	154000	1890239250	18870	18870	18870	18870	0
299	20240709	153900	1890239250	18870	18870	18870	18870	0
300	20240709	153800	1890239250	18870	18870	18870	18870	0
301	20240709	153700	1890239250	18870	18870	18870	18870	0
302	20240709	153600	1890239250	18870	18870	18870	18870	529
303	20240709	153500	1890239250	18870	18870	18870	18870	0
304	20240709	153400	1890239250	18870	18870	18870	18870	0
305	20240709	153300	1890239250	18870	18870	18870	18870	0
306	20240709	153200	1890239250	18870	18870	18870	18870	0
307	20240709	153100	1890239250	18870	18870	18870	18870	0
308	20240709	153000	1890239250	18870	18870	18870	18870	529
309	20240709	152900	1880257020	18890	18890	18890	18890	0
310	20240709	152800	1880257020	18890	18890	18890	18890	0
311	20240709	152700	1880257020	18890	18890	18890	18890	0
312	20240709	152600	1880257020	18890	18890	18890	18890	0
313	20240709	152500	1880257020	18890	18890	18890	18890	0
314	20240709	152400	1880257020	18890	18890	18890	18890	0
315	20240709	152300	1880257020	18890	18890	18890	18890	0
316	20240709	152200	1880257020	18890	18890	18890	18890	0
317	20240709	152100	1880257020	18890	18890	18890	18890	0
318	20240709	152000	1880257020	18890	18890	18890	18890	0
319	20240709	151900	1880257020	18890	18900	18900	18820	159
320	20240709	151800	1877259170	18900	18890	18910	18890	417
321	20240709	151700	1869376650	18890	18900	18920	18890	3148
322	20240709	151600	1809904660	18900	18900	18900	18890	284
323	20240709	151500	1804538060	18900	18850	18920	18850	6795
324	20240709	151400	1676198190	18850	18850	18910	18850	3342
325	20240709	151300	1613035850	18850	18890	18890	18850	187
326	20240709	151200	1609503460	18860	18890	18890	18860	510
327	20240709	151100	1599876470	18880	18890	18900	18880	235
328	20240709	151000	1595436960	18890	18890	18890	18880	550
329	20240709	150900	1585047860	18900	18890	18910	18890	2247
330	20240709	150800	1542587150	18890	18840	18890	18820	2782
331	20240709	150700	1490118980	18840	18830	18840	18820	530
332	20240709	150600	1480138590	18820	18810	18820	18800	234
333	20240709	150500	1475735560	18830	18820	18830	18800	300
334	20240709	150400	1470090200	18830	18800	18830	18800	916
335	20240709	150300	1452856610	18790	18790	18790	18790	271
336	20240709	150200	1447764520	18780	18780	18780	18780	129
337	20240709	150100	1445341900	18780	18780	18780	18780	182
338	20240709	150000	1441923940	18780	18760	18780	18760	142
339	20240709	145900	1439259560	18750	18760	18770	18750	350
340	20240709	145800	1432691940	18760	18750	18760	18750	259
341	20240709	145700	1427834550	18740	18670	18740	18670	626
342	20240709	145600	1416125700	18670	18670	18680	18670	178
343	20240709	145500	1412802320	18680	18670	18680	18670	149
344	20240709	145400	1410020150	18650	18690	18690	18650	468
345	20240709	145300	1401277980	18680	18680	18680	18680	61
346	20240709	145200	1400138500	18690	18680	18700	18680	298
347	20240709	145100	1394566550	18670	18650	18670	18650	175
348	20240709	145000	1391299380	18660	18610	18660	18610	768
349	20240709	144900	1376980550	18620	18620	18620	18620	78
350	20240709	144800	1375528190	18620	18610	18620	18600	89
351	20240709	144700	1373871310	18620	18640	18640	18610	238
352	20240709	144600	1369438770	18640	18640	18650	18610	142
353	20240709	144500	1366792490	18640	18590	18650	18590	401
354	20240709	144400	1359324250	18600	18600	18600	18600	50
355	20240709	144300	1358394250	18600	18580	18600	18580	142
356	20240709	144200	1355755470	18590	18590	18600	18590	190
357	20240709	144100	1352222750	18590	18590	18590	18590	2
358	20240709	144000	1352185570	18580	18570	18580	18570	135
359	20240709	143900	1349677850	18550	18550	18550	18550	117
360	20240709	143800	1347507500	18570	18570	18570	18570	52
361	20240709	143700	1346541860	18570	18570	18570	18570	50
362	20240709	143600	1345613360	18580	18580	18580	18580	0
363	20240709	143500	1345613360	18580	18570	18580	18570	153
364	20240709	143400	1342772010	18530	18550	18560	18530	228
365	20240709	143300	1338541800	18540	18520	18540	18520	203
366	20240709	143200	1334780240	18520	18530	18530	18520	64
367	20240709	143100	1333594950	18530	18510	18530	18500	351
368	20240709	143000	1327096610	18510	18510	18510	18510	9
369	20240709	142900	1326930020	18520	18520	18520	18520	163
370	20240709	142800	1323911260	18520	18520	18520	18520	68
371	20240709	142700	1322651900	18520	18530	18530	18520	22
372	20240709	142600	1322244260	18540	18540	18540	18540	200
373	20240709	142500	1318536260	18510	18500	18510	18500	157
374	20240709	142400	1315630410	18510	18510	18510	18510	269
375	20240709	142300	1310651220	18550	18550	18550	18550	0
376	20240709	142200	1310651220	18550	18550	18550	18550	0
377	20240709	142100	1310651220	18550	18550	18550	18550	0
378	20240709	142000	1310651220	18550	18510	18550	18510	167
379	20240709	141900	1307556680	18510	18510	18510	18510	34
380	20240709	141800	1306927340	18520	18500	18520	18500	170
381	20240709	141700	1303780930	18510	18510	18510	18510	142
382	20240709	141600	1301152510	18510	18510	18510	18510	28
383	20240709	141500	1300634230	18510	18520	18520	18510	127
384	20240709	141400	1298283090	18520	18520	18520	18520	24
385	20240709	141300	1297838610	18520	18520	18520	18520	136
386	20240709	141200	1295319890	18520	18520	18520	18520	4
387	20240709	141100	1295245810	18520	18520	18520	18520	172
388	20240709	141000	1292060370	18530	18530	18530	18530	13
389	20240709	140900	1291819480	18530	18530	18530	18530	11
390	20240709	140800	1291615650	18520	18520	18520	18520	89
391	20240709	140700	1289967370	18520	18520	18520	18520	100
392	20240709	140600	1288115370	18530	18530	18530	18520	97
393	20240709	140500	1286318770	18530	18530	18530	18530	1
394	20240709	140400	1286300240	18530	18530	18530	18520	1267
395	20240709	140300	1262834000	18530	18530	18530	18530	0
396	20240709	140200	1262834000	18530	18530	18530	18530	117
397	20240709	140100	1260665990	18520	18520	18520	18520	0
398	20240709	140000	1260665990	18520	18530	18540	18520	287
399	20240709	135900	1255347960	18530	18530	18530	18530	0
400	20240709	135800	1255347960	18530	18530	18530	18530	126
401	20240709	135700	1253013180	18520	18530	18530	18520	1900
402	20240709	135600	1217825160	18520	18510	18520	18510	79
403	20240709	135500	1216362610	18510	18510	18510	18510	0
404	20240709	135400	1216362610	18510	18510	18510	18510	225
405	20240709	135300	1212197860	18510	18520	18520	18510	153
406	20240709	135200	1209365090	18520	18520	18520	18520	0
407	20240709	135100	1209365090	18520	18530	18530	18520	1700
408	20240709	135000	1177880980	18520	18520	18520	18520	0
409	20240709	134900	1177880980	18520	18520	18520	18520	0
410	20240709	134800	1177880980	18520	18500	18520	18500	174
411	20240709	134700	1174660530	18500	18500	18500	18500	114
412	20240709	134600	1172551530	18500	18500	18500	18500	114
413	20240709	134500	1170442530	18500	18500	18500	18500	82
414	20240709	134400	1168925530	18510	18500	18510	18500	175
415	20240709	134300	1165687430	18500	18500	18500	18500	23
416	20240709	134200	1165261930	18500	18510	18510	18500	350
417	20240709	134100	1158786670	18510	18510	18510	18500	138
418	20240709	134000	1156233300	18510	18510	18510	18510	132
419	20240709	133900	1153789980	18520	18520	18520	18520	139
420	20240709	133800	1151215700	18510	18500	18510	18500	168
421	20240709	133700	1148106920	18490	18480	18500	18480	229
422	20240709	133600	1143872910	18490	18490	18490	18490	100
423	20240709	133500	1142023910	18480	18480	18480	18480	49
424	20240709	133400	1141118390	18490	18490	18490	18490	4
425	20240709	133300	1141044430	18480	18490	18490	18480	148
426	20240709	133200	1138308740	18490	18500	18500	18490	565
427	20240709	133100	1127861310	18500	18500	18500	18500	74
428	20240709	133000	1126492310	18500	18500	18500	18500	24
429	20240709	132900	1126048310	18500	18500	18500	18490	255
430	20240709	132800	1121331250	18500	18500	18500	18500	457
431	20240709	132700	1112876750	18500	18500	18500	18500	58
432	20240709	132600	1111803750	18500	18500	18500	18500	21
433	20240709	132500	1111415250	18500	18510	18510	18500	564
434	20240709	132400	1100980730	18510	18510	18510	18510	79
435	20240709	132300	1099518440	18510	18500	18510	18500	712
436	20240709	132200	1086345100	18500	18500	18500	18500	309
437	20240709	132100	1080628600	18500	18500	18500	18500	0
438	20240709	132000	1080628600	18500	18520	18520	18500	146
439	20240709	131900	1077925560	18520	18550	18550	18520	312
440	20240709	131800	1072146960	18560	18560	18560	18560	7
441	20240709	131700	1072017040	18520	18500	18520	18500	375
442	20240709	131600	1065074250	18500	18500	18500	18500	23
443	20240709	131500	1064648750	18510	18510	18510	18510	24
444	20240709	131400	1064204510	18510	18510	18510	18510	0
445	20240709	131300	1064204510	18510	18520	18520	18500	267
446	20240709	131200	1059260780	18520	18520	18520	18520	24
447	20240709	131100	1058816300	18520	18520	18520	18520	100
448	20240709	131000	1056964300	18520	18520	18520	18520	45
449	20240709	130900	1056130900	18530	18540	18540	18530	140
450	20240709	130800	1053536100	18550	18550	18550	18550	101
451	20240709	130700	1051662550	18550	18550	18550	18550	400
452	20240709	130600	1044242550	18600	18600	18600	18600	0
453	20240709	130500	1044242550	18600	18600	18600	18600	12
454	20240709	130400	1044019350	18550	18530	18550	18530	230
455	20240709	130300	1039755520	18530	18530	18530	18530	0
456	20240709	130200	1039755520	18530	18530	18530	18530	162
457	20240709	130100	1036753660	18540	18540	18540	18540	13
458	20240709	130000	1036512640	18540	18540	18540	18540	158
459	20240709	125900	1033583320	18540	18540	18540	18540	22
460	20240709	125800	1033175440	18540	18550	18550	18540	93
461	20240709	125700	1031450950	18550	18550	18550	18550	0
462	20240709	125600	1031450950	18550	18550	18550	18550	0
463	20240709	125500	1031450950	18550	18550	18550	18550	100
464	20240709	125400	1029595950	18540	18540	18540	18540	0
465	20240709	125300	1029595950	18540	18500	18540	18500	629
466	20240709	125200	1017946430	18520	18530	18530	18520	119
467	20240709	125100	1015742310	18530	18530	18530	18530	14
468	20240709	125000	1015482890	18530	18530	18530	18530	77
469	20240709	124900	1014056080	18540	18540	18540	18540	10
470	20240709	124800	1013870680	18540	18540	18540	18540	23
471	20240709	124700	1013444260	18530	18530	18530	18530	52
472	20240709	124600	1012480700	18520	18520	18520	18510	114
473	20240709	124500	1010370320	18530	18530	18530	18530	0
474	20240709	124400	1010370320	18530	18530	18530	18530	0
475	20240709	124300	1010370320	18530	18510	18530	18510	52
476	20240709	124200	1009407520	18510	18520	18520	18510	79
477	20240709	124100	1007945220	18520	18520	18520	18520	20
478	20240709	124000	1007574820	18530	18530	18530	18530	0
479	20240709	123900	1007574820	18530	18530	18530	18530	28
480	20240709	123800	1007055980	18530	18540	18540	18530	27
481	20240709	123700	1006555660	18540	18540	18540	18540	0
482	20240709	123600	1006555660	18540	18540	18540	18540	69
483	20240709	123500	1005276400	18530	18530	18530	18530	21
484	20240709	123400	1004887270	18530	18520	18530	18520	126
485	20240709	123300	1002553400	18530	18530	18530	18530	12
486	20240709	123200	1002331040	18530	18530	18530	18530	0
487	20240709	123100	1002331040	18530	18530	18530	18530	25
488	20240709	123000	1001867790	18540	18540	18540	18540	23
489	20240709	122900	1001441370	18550	18540	18550	18540	110
490	20240709	122800	999401310	18530	18530	18530	18530	0
491	20240709	122700	999401310	18530	18530	18530	18530	0
492	20240709	122600	999401310	18530	18530	18530	18530	0
493	20240709	122500	999401310	18530	18530	18530	18530	0
494	20240709	122400	999401310	18530	18530	18530	18530	108
495	20240709	122300	997400070	18570	18570	18570	18570	52
496	20240709	122200	996434430	18560	18560	18560	18560	0
497	20240709	122100	996434430	18560	18550	18560	18540	184
498	20240709	122000	993022240	18570	18570	18570	18570	28
499	20240709	121900	992502280	18580	18590	18590	18580	184
500	20240709	121800	989083040	18600	18600	18600	18600	12
501	20240709	121700	988859840	18590	18590	18590	18590	0
502	20240709	121600	988859840	18590	18590	18590	18590	0
503	20240709	121500	988859840	18590	18590	18590	18590	115
504	20240709	121400	986721990	18610	18610	18610	18610	12
505	20240709	121300	986498670	18610	18610	18610	18610	0
506	20240709	121200	986498670	18610	18600	18610	18600	103
507	20240709	121100	984582800	18600	18600	18600	18600	115
508	20240709	121000	982443800	18600	18600	18600	18600	1
509	20240709	120900	982425200	18600	18600	18600	18600	0
510	20240709	120800	982425200	18600	18600	18600	18600	58
511	20240709	120700	981346400	18600	18600	18600	18590	80
512	20240709	120600	979858510	18580	18580	18580	18580	80
513	20240709	120500	978372110	18580	18580	18580	18580	200
514	20240709	120400	974656110	18600	18600	18600	18600	2
515	20240709	120300	974618910	18610	18590	18620	18590	23
516	20240709	120200	974190810	18590	18590	18590	18590	0
517	20240709	120100	974190810	18590	18590	18590	18590	156
518	20240709	120000	971290770	18590	18600	18600	18590	123
519	20240709	115900	969003200	18590	18590	18590	18590	91
520	20240709	115800	967311510	18600	18600	18600	18600	32
521	20240709	115700	966716310	18600	18600	18600	18600	0
522	20240709	115600	966716310	18600	18600	18600	18600	155
523	20240709	115500	963833310	18610	18610	18610	18610	0
524	20240709	115400	963833310	18610	18610	18610	18610	4
525	20240709	115300	963758870	18620	18620	18620	18620	0
526	20240709	115200	963758870	18620	18620	18620	18620	21
527	20240709	115100	963367850	18630	18630	18630	18630	0
528	20240709	115000	963367850	18630	18630	18630	18630	0
529	20240709	114900	963367850	18630	18630	18630	18630	11
530	20240709	114800	963162920	18630	18630	18630	18630	0
531	20240709	114700	963162920	18630	18630	18630	18630	0
532	20240709	114600	963162920	18630	18630	18630	18630	114
533	20240709	114500	961039100	18660	18660	18660	18660	2
534	20240709	114400	961001780	18590	18630	18630	18590	103
535	20240709	114300	959084570	18630	18630	18630	18620	29
536	20240709	114200	958544530	18630	18630	18630	18630	38
537	20240709	114100	957836590	18630	18630	18630	18630	20
538	20240709	114000	957463990	18630	18630	18630	18630	70
539	20240709	113900	956159890	18650	18650	18650	18650	0
540	20240709	113800	956159890	18650	18650	18650	18650	12
541	20240709	113700	955936090	18650	18650	18650	18650	110
542	20240709	113600	953884590	18670	18670	18670	18670	0
543	20240709	113500	953884590	18670	18670	18670	18670	0
544	20240709	113400	953884590	18670	18670	18670	18670	13
545	20240709	113300	953641880	18680	18680	18680	18680	0
546	20240709	113200	953641880	18680	18680	18680	18680	0
547	20240709	113100	953641880	18680	18680	18680	18680	11
548	20240709	113000	953436400	18680	18680	18680	18680	0
549	20240709	112900	953436400	18680	18680	18680	18680	0
550	20240709	112800	953436400	18680	18680	18680	18680	0
551	20240709	112700	953436400	18680	18670	18680	18650	334
552	20240709	112600	947201230	18670	18730	18730	18670	373
553	20240709	112500	940229920	18730	18730	18730	18730	90
554	20240709	112400	938544220	18730	18710	18730	18710	402
555	20240709	112300	931019770	18700	18670	18700	18670	165
556	20240709	112200	927935540	18680	18670	18680	18670	130
557	20240709	112100	925507970	18660	18660	18660	18660	91
558	20240709	112000	923809910	18670	18660	18670	18660	77
559	20240709	111900	922372790	18650	18650	18650	18650	0
560	20240709	111800	922372790	18650	18650	18650	18650	0
561	20240709	111700	922372790	18650	18650	18650	18650	0
562	20240709	111600	922372790	18650	18650	18650	18650	12
563	20240709	111500	922148990	18650	18650	18650	18650	100
564	20240709	111400	920283990	18570	18590	18640	18570	1204
565	20240709	111300	897865850	18580	18590	18590	18580	123
566	20240709	111200	895580180	18600	18600	18600	18600	0
567	20240709	111100	895580180	18600	18600	18600	18600	10
568	20240709	111000	895394180	18600	18600	18600	18600	3
569	20240709	110900	895338380	18600	18600	18600	18600	24
570	20240709	110800	894891980	18610	18570	18610	18570	5
571	20240709	110700	894799090	18570	18560	18570	18560	9
572	20240709	110600	894631980	18560	18560	18560	18560	18
573	20240709	110500	894297900	18560	18560	18570	18560	197
574	20240709	110400	890640790	18530	18520	18540	18520	228
575	20240709	110300	886414510	18510	18480	18510	18480	147
576	20240709	110200	883694550	18480	18470	18480	18470	120
577	20240709	110100	881477950	18500	18500	18500	18500	91
578	20240709	110000	879794450	18490	18490	18490	18490	50
579	20240709	105900	878869950	18480	18480	18480	18480	29
580	20240709	105800	878334030	18460	18490	18490	18460	697
581	20240709	105700	865462920	18490	18500	18500	18490	587
582	20240709	105600	854603640	18490	18500	18500	18490	844
583	20240709	105500	838990040	18510	18530	18530	18500	744
584	20240709	105400	825219890	18540	18540	18540	18540	0
585	20240709	105300	825219890	18540	18540	18540	18540	10
586	20240709	105200	825034490	18500	18540	18540	18500	2037
587	20240709	105100	787315010	18540	18560	18560	18540	417
588	20240709	105000	779581910	18550	18560	18560	18550	550
589	20240709	104900	769375920	18560	18560	18560	18560	3
590	20240709	104800	769320240	18560	18600	18600	18560	1167
591	20240709	104700	747649600	18600	18620	18620	18600	1931
592	20240709	104600	711731480	18600	18600	18600	18600	0
593	20240709	104500	711731480	18600	18630	18630	18600	963
594	20240709	104400	693802230	18650	18650	18650	18650	342
595	20240709	104300	687423930	18650	18650	18650	18650	0
596	20240709	104200	687423930	18650	18650	18650	18650	90
597	20240709	104100	685745430	18660	18650	18660	18650	70
598	20240709	104000	684439900	18650	18650	18650	18650	0
599	20240709	103900	684439900	18650	18650	18650	18650	30
600	20240709	103800	683880400	18670	18670	18670	18670	75
601	20240709	103700	682480150	18660	18660	18660	18660	11
602	20240709	103600	682274890	18660	18670	18670	18660	183
603	20240709	103500	678859170	18690	18690	18690	18690	1
604	20240709	103400	678840480	18690	18690	18690	18690	96
605	20240709	103300	677046240	18690	18690	18690	18690	480
606	20240709	103200	668075040	18690	18670	18690	18670	10
607	20240709	103100	667888180	18670	18680	18680	18670	133
608	20240709	103000	665404350	18680	18680	18680	18680	164
609	20240709	102900	662340830	18700	18700	18700	18700	0
610	20240709	102800	662340830	18700	18700	18700	18700	0
611	20240709	102700	662340830	18700	18700	18700	18700	0
612	20240709	102600	662340830	18700	18700	18700	18700	12
613	20240709	102500	662116430	18700	18700	18700	18700	10
614	20240709	102400	661929430	18700	18700	18700	18700	0
615	20240709	102300	661929430	18700	18690	18700	18670	462
616	20240709	102200	653294690	18690	18690	18690	18690	101
617	20240709	102100	651407000	18700	18700	18700	18700	1
618	20240709	102000	651388300	18700	18690	18710	18690	952
619	20240709	101900	633577690	18680	18680	18680	18680	90
620	20240709	101800	631896490	18700	18700	18700	18700	0
621	20240709	101700	631896490	18700	18700	18700	18700	0
622	20240709	101600	631896490	18700	18700	18700	18700	0
623	20240709	101500	631896490	18700	18700	18700	18700	11
624	20240709	101400	631690790	18710	18690	18710	18690	69
625	20240709	101300	630400630	18680	18680	18680	18680	53
626	20240709	101200	629410590	18700	18720	18720	18700	1098
627	20240709	101100	608865120	18720	18730	18730	18720	197
628	20240709	101000	605175680	18750	18770	18770	18750	105
629	20240709	100900	603206520	18770	18780	18790	18770	123
630	20240709	100800	600895790	18780	18780	18780	18780	77
631	20240709	100700	599449730	18780	18810	18810	18770	925
632	20240709	100600	582067160	18820	18870	18870	18820	827
633	20240709	100500	566488140	18900	18900	18900	18900	0
634	20240709	100400	566488140	18900	18860	18900	18860	60
635	20240709	100300	565356060	18860	18880	18880	18860	113
636	20240709	100200	563223580	18900	18900	18900	18900	156
637	20240709	100100	560275180	18910	18920	18920	18910	24
638	20240709	100000	559821200	18920	18930	18930	18920	336
639	20240709	095900	553462450	18920	18870	18920	18860	769
640	20240709	095800	538947110	18850	18850	18850	18850	10
641	20240709	095700	538758610	18840	18800	18840	18800	341
642	20240709	095600	532340960	18790	18800	18800	18790	193
643	20240709	095500	528714280	18780	18790	18790	18780	196
644	20240709	095400	525031810	18780	18780	18780	18780	0
645	20240709	095300	525031810	18780	18780	18780	18780	275
646	20240709	095200	519867310	18810	18810	18810	18810	0
647	20240709	095100	519867310	18810	18830	18830	18810	404
648	20240709	095000	512260290	18830	18830	18830	18830	0
649	20240709	094900	512260290	18830	18840	18840	18830	31
650	20240709	094800	511676460	18840	18880	18880	18840	448
651	20240709	094700	503233240	18840	18880	18880	18840	1464
652	20240709	094600	475618870	18890	18890	18890	18890	25
653	20240709	094500	475146620	18900	18900	18900	18900	80
654	20240709	094400	473634620	18900	18920	18920	18890	512
655	20240709	094300	463955840	18930	18920	18930	18920	298
656	20240709	094200	458317000	18890	18940	18940	18890	595
657	20240709	094100	447060560	18940	18900	18950	18900	1929
658	20240709	094000	410520300	18890	18850	18940	18850	3516
659	20240709	093900	344111080	18850	18850	18870	18840	979
660	20240709	093800	325651380	18850	18860	18860	18830	649
661	20240709	093700	313416120	18860	18790	18860	18780	2871
662	20240709	093600	259350000	18790	18790	18790	18780	545
663	20240709	093500	249110740	18800	18660	18800	18660	4769
664	20240709	093400	159715470	18650	18650	18650	18650	208
665	20240709	093300	155836270	18650	18640	18650	18640	208
666	20240709	093200	151958070	18590	18590	18590	18590	0
667	20240709	093100	151958070	18590	18590	18590	18590	10
668	20240709	093000	151772170	18650	18650	18650	18650	2
669	20240709	092900	151734870	18580	18610	18650	18580	1134
670	20240709	092800	130611850	18610	18610	18610	18610	71
671	20240709	092700	129290540	18570	18570	18570	18570	223
672	20240709	092600	125149430	18570	18570	18570	18570	236
673	20240709	092500	120766910	18570	18580	18580	18570	62
674	20240709	092400	119615210	18580	18580	18580	18580	16
675	20240709	092300	119317930	18610	18610	18610	18610	16
676	20240709	092200	119020170	18610	18610	18610	18610	100
677	20240709	092100	117159170	18560	18550	18560	18550	552
678	20240709	092000	106919520	18530	18530	18530	18530	0
679	20240709	091900	106919520	18530	18540	18550	18530	436
680	20240709	091800	98834560	18550	18550	18550	18550	3
681	20240709	091700	98778910	18550	18550	18550	18550	1
682	20240709	091600	98760360	18550	18550	18550	18550	0
683	20240709	091500	98760360	18550	18550	18550	18550	15
684	20240709	091400	98482110	18550	18560	18560	18550	274
685	20240709	091300	93399400	18550	18620	18620	18550	10
686	20240709	091200	93213310	18630	18630	18630	18630	0
687	20240709	091100	93213310	18630	18630	18630	18630	0
688	20240709	091000	93213310	18630	18630	18630	18630	2
689	20240709	090900	93176050	18520	18520	18520	18520	0
690	20240709	090800	93176050	18520	18520	18520	18520	0
691	20240709	090700	93176050	18520	18510	18650	18510	1246
692	20240709	090600	70042550	18500	18500	18500	18500	0
693	20240709	090500	70042550	18500	18510	18510	18500	2600
694	20240709	090400	21940000	18510	18510	18510	18510	30
695	20240709	090300	21384700	18500	18500	18500	18500	0
696	20240709	090200	21384700	18500	18650	18650	18500	1008
697	20240709	090100	2722900	18650	18650	18650	18650	47
698	20240709	090000	1846350	18650	18650	18650	18650	99