KissMeData/048410/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193400	2065930010	17730	17730	17730	17730	2778
3	20240711	193300	2065930010	17730	17730	17730	17730	0
4	20240711	193200	2065930010	17730	17730	17730	17730	0
5	20240711	193100	2065930010	17730	17730	17730	17730	0
6	20240711	193000	2065930010	17730	17730	17730	17730	0
7	20240711	192900	2065930010	17730	17730	17730	17730	0
8	20240711	192800	2065930010	17730	17730	17730	17730	0
9	20240711	192700	2065930010	17730	17730	17730	17730	0
10	20240711	192600	2065930010	17730	17730	17730	17730	0
11	20240711	192500	2065930010	17730	17730	17730	17730	0
12	20240711	192400	2065930010	17730	17730	17730	17730	0
13	20240711	192300	2065930010	17730	17730	17730	17730	0
14	20240711	192200	2065930010	17730	17730	17730	17730	0
15	20240711	192100	2065930010	17730	17730	17730	17730	0
16	20240711	192000	2065930010	17730	17730	17730	17730	0
17	20240711	191900	2065930010	17730	17730	17730	17730	0
18	20240711	191800	2065930010	17730	17730	17730	17730	0
19	20240711	191700	2065930010	17730	17730	17730	17730	0
20	20240711	191600	2065930010	17730	17730	17730	17730	0
21	20240711	191500	2065930010	17730	17730	17730	17730	0
22	20240711	191400	2065930010	17730	17730	17730	17730	0
23	20240711	191300	2065930010	17730	17730	17730	17730	0
24	20240711	191200	2065930010	17730	17730	17730	17730	0
25	20240711	191100	2065930010	17730	17730	17730	17730	0
26	20240711	191000	2065930010	17730	17730	17730	17730	0
27	20240711	190900	2065930010	17730	17730	17730	17730	0
28	20240711	190800	2065930010	17730	17730	17730	17730	0
29	20240711	190700	2065930010	17730	17730	17730	17730	0
30	20240711	190600	2065930010	17730	17730	17730	17730	0
31	20240711	190500	2065930010	17730	17730	17730	17730	0
32	20240711	190400	2065930010	17730	17730	17730	17730	2778
33	20240711	190300	2065930010	17730	17730	17730	17730	0
34	20240711	190200	2065930010	17730	17730	17730	17730	0
35	20240711	190100	2065930010	17730	17730	17730	17730	0
36	20240711	190000	2065930010	17730	17730	17730	17730	0
37	20240711	185900	2065930010	17730	17730	17730	17730	0
38	20240711	185800	2065930010	17730	17730	17730	17730	0
39	20240711	185700	2065930010	17730	17730	17730	17730	0
40	20240711	185600	2065930010	17730	17730	17730	17730	0
41	20240711	185500	2065930010	17730	17730	17730	17730	0
42	20240711	185400	2065930010	17730	17730	17730	17730	0
43	20240711	185300	2065930010	17730	17730	17730	17730	0
44	20240711	185200	2065930010	17730	17730	17730	17730	0
45	20240711	185100	2065930010	17730	17730	17730	17730	0
46	20240711	185000	2065930010	17730	17730	17730	17730	0
47	20240711	184900	2065930010	17730	17730	17730	17730	0
48	20240711	184800	2065930010	17730	17730	17730	17730	0
49	20240711	184700	2065930010	17730	17730	17730	17730	0
50	20240711	184600	2065930010	17730	17730	17730	17730	0
51	20240711	184500	2065930010	17730	17730	17730	17730	0
52	20240711	184400	2065930010	17730	17730	17730	17730	0
53	20240711	184300	2065930010	17730	17730	17730	17730	0
54	20240711	184200	2065930010	17730	17730	17730	17730	0
55	20240711	184100	2065930010	17730	17730	17730	17730	0
56	20240711	184000	2065930010	17730	17730	17730	17730	0
57	20240711	183900	2065930010	17730	17730	17730	17730	0
58	20240711	183800	2065930010	17730	17730	17730	17730	0
59	20240711	183700	2065930010	17730	17730	17730	17730	0
60	20240711	183600	2065930010	17730	17730	17730	17730	0
61	20240711	183500	2065930010	17730	17730	17730	17730	0
62	20240711	183400	2065930010	17730	17730	17730	17730	2778
63	20240711	183300	2065930010	17730	17730	17730	17730	0
64	20240711	183200	2065930010	17730	17730	17730	17730	0
65	20240711	183100	2065930010	17730	17730	17730	17730	0
66	20240711	183000	2065930010	17730	17730	17730	17730	0
67	20240711	182900	2065930010	17730	17730	17730	17730	0
68	20240711	182800	2065930010	17730	17730	17730	17730	0
69	20240711	182700	2065930010	17730	17730	17730	17730	0
70	20240711	182600	2065930010	17730	17730	17730	17730	0
71	20240711	182500	2065930010	17730	17730	17730	17730	0
72	20240711	182400	2065930010	17730	17730	17730	17730	0
73	20240711	182300	2065930010	17730	17730	17730	17730	0
74	20240711	182200	2065930010	17730	17730	17730	17730	0
75	20240711	182100	2065930010	17730	17730	17730	17730	0
76	20240711	182000	2065930010	17730	17730	17730	17730	0
77	20240711	181900	2065930010	17730	17730	17730	17730	0
78	20240711	181800	2065930010	17730	17730	17730	17730	0
79	20240711	181700	2065930010	17730	17730	17730	17730	0
80	20240711	181600	2065930010	17730	17730	17730	17730	0
81	20240711	181500	2065930010	17730	17730	17730	17730	0
82	20240711	181400	2065930010	17730	17730	17730	17730	0
83	20240711	181300	2065930010	17730	17730	17730	17730	0
84	20240711	181200	2065930010	17730	17730	17730	17730	0
85	20240711	181100	2065930010	17730	17730	17730	17730	0
86	20240711	181000	2065930010	17730	17730	17730	17730	0
87	20240711	180900	2065930010	17730	17730	17730	17730	0
88	20240711	180800	2065930010	17730	17730	17730	17730	0
89	20240711	180700	2065930010	17730	17730	17730	17730	0
90	20240711	180600	2065930010	17730	17730	17730	17730	0
91	20240711	180500	2065930010	17730	17730	17730	17730	0
92	20240711	180400	2065930010	17730	17730	17730	17730	2778
93	20240711	180300	2065930010	17730	17730	17730	17730	0
94	20240711	180200	2065930010	17730	17730	17730	17730	0
95	20240711	180100	2065930010	17730	17730	17730	17730	0
96	20240711	180000	2065930010	17730	17730	17730	17730	0
97	20240711	175900	2065930010	17730	17730	17730	17730	0
98	20240711	175800	2065930010	17730	17730	17730	17730	0
99	20240711	175700	2065930010	17730	17730	17730	17730	0
100	20240711	175600	2065930010	17730	17730	17730	17730	0
101	20240711	175500	2065930010	17730	17730	17730	17730	0
102	20240711	175400	2065930010	17730	17730	17730	17730	0
103	20240711	175300	2065930010	17730	17730	17730	17730	0
104	20240711	175200	2065930010	17730	17730	17730	17730	0
105	20240711	175100	2065930010	17730	17730	17730	17730	0
106	20240711	175000	2065930010	17730	17730	17730	17730	0
107	20240711	174900	2065930010	17730	17730	17730	17730	0
108	20240711	174800	2065930010	17730	17730	17730	17730	0
109	20240711	174700	2065930010	17730	17730	17730	17730	0
110	20240711	174600	2065930010	17730	17730	17730	17730	0
111	20240711	174500	2065930010	17730	17730	17730	17730	0
112	20240711	174400	2065930010	17730	17730	17730	17730	0
113	20240711	174300	2065930010	17730	17730	17730	17730	0
114	20240711	174200	2065930010	17730	17730	17730	17730	0
115	20240711	174100	2065930010	17730	17730	17730	17730	0
116	20240711	174000	2065930010	17730	17730	17730	17730	0
117	20240711	173900	2065930010	17730	17730	17730	17730	0
118	20240711	173800	2065930010	17730	17730	17730	17730	0
119	20240711	173700	2065930010	17730	17730	17730	17730	0
120	20240711	173600	2065930010	17730	17730	17730	17730	0
121	20240711	173500	2065930010	17730	17730	17730	17730	0
122	20240711	173400	2065930010	17730	17730	17730	17730	2778
123	20240711	173300	2065930010	17730	17730	17730	17730	0
124	20240711	173200	2065930010	17730	17730	17730	17730	0
125	20240711	173100	2065930010	17730	17730	17730	17730	0
126	20240711	173000	2065930010	17730	17730	17730	17730	0
127	20240711	172900	2065930010	17730	17730	17730	17730	0
128	20240711	172800	2065930010	17730	17730	17730	17730	0
129	20240711	172700	2065930010	17730	17730	17730	17730	0
130	20240711	172600	2065930010	17730	17730	17730	17730	0
131	20240711	172500	2065930010	17730	17730	17730	17730	0
132	20240711	172400	2065930010	17730	17730	17730	17730	0
133	20240711	172300	2065930010	17730	17730	17730	17730	0
134	20240711	172200	2065930010	17730	17730	17730	17730	0
135	20240711	172100	2065930010	17730	17730	17730	17730	0
136	20240711	172000	2065930010	17730	17730	17730	17730	0
137	20240711	171900	2065930010	17730	17730	17730	17730	0
138	20240711	171800	2065930010	17730	17730	17730	17730	0
139	20240711	171700	2065930010	17730	17730	17730	17730	0
140	20240711	171600	2065930010	17730	17730	17730	17730	0
141	20240711	171500	2065930010	17730	17730	17730	17730	0
142	20240711	171400	2065930010	17730	17730	17730	17730	0
143	20240711	171300	2065930010	17730	17730	17730	17730	0
144	20240711	171200	2065930010	17730	17730	17730	17730	0
145	20240711	171100	2065930010	17730	17730	17730	17730	0
146	20240711	171000	2065930010	17730	17730	17730	17730	0
147	20240711	170900	2065930010	17730	17730	17730	17730	0
148	20240711	170800	2065930010	17730	17730	17730	17730	0
149	20240711	170700	2065930010	17730	17730	17730	17730	0
150	20240711	170600	2065930010	17730	17730	17730	17730	0
151	20240711	170500	2065930010	17730	17730	17730	17730	0
152	20240711	170400	2065930010	17730	17730	17730	17730	2778
153	20240711	170300	2065930010	17730	17730	17730	17730	0
154	20240711	170200	2065930010	17730	17730	17730	17730	0
155	20240711	170100	2065930010	17730	17730	17730	17730	0
156	20240711	170000	2065930010	17730	17730	17730	17730	0
157	20240711	165900	2065930010	17730	17730	17730	17730	0
158	20240711	165800	2065930010	17730	17730	17730	17730	0
159	20240711	165700	2065930010	17730	17730	17730	17730	0
160	20240711	165600	2065930010	17730	17730	17730	17730	0
161	20240711	165500	2065930010	17730	17730	17730	17730	0
162	20240711	165400	2065930010	17730	17730	17730	17730	0
163	20240711	165300	2065930010	17730	17730	17730	17730	0
164	20240711	165200	2065930010	17730	17730	17730	17730	0
165	20240711	165100	2065930010	17730	17730	17730	17730	0
166	20240711	165000	2065930010	17730	17730	17730	17730	0
167	20240711	164900	2065930010	17730	17730	17730	17730	0
168	20240711	164800	2065930010	17730	17730	17730	17730	0
169	20240711	164700	2065930010	17730	17730	17730	17730	0
170	20240711	164600	2065930010	17730	17730	17730	17730	0
171	20240711	164500	2065930010	17730	17730	17730	17730	0
172	20240711	164400	2065930010	17730	17730	17730	17730	0
173	20240711	164300	2065930010	17730	17730	17730	17730	0
174	20240711	164200	2065930010	17730	17730	17730	17730	0
175	20240711	164100	2065930010	17730	17730	17730	17730	0
176	20240711	164000	2065930010	17730	17730	17730	17730	0
177	20240711	163900	2065930010	17730	17730	17730	17730	0
178	20240711	163800	2065930010	17730	17730	17730	17730	0
179	20240711	163700	2065930010	17730	17730	17730	17730	0
180	20240711	163600	2065930010	17730	17730	17730	17730	0
181	20240711	163500	2065930010	17730	17730	17730	17730	0
182	20240711	163400	2065930010	17730	17730	17730	17730	2778
183	20240711	163300	2065930010	17730	17730	17730	17730	0
184	20240711	163200	2065930010	17730	17730	17730	17730	0
185	20240711	163100	2065930010	17730	17730	17730	17730	0
186	20240711	163000	2065930010	17730	17730	17730	17730	0
187	20240711	162900	2065930010	17730	17730	17730	17730	0
188	20240711	162800	2065930010	17730	17730	17730	17730	0
189	20240711	162700	2065930010	17730	17730	17730	17730	0
190	20240711	162600	2065930010	17730	17730	17730	17730	0
191	20240711	162500	2065930010	17730	17730	17730	17730	0
192	20240711	162400	2065930010	17730	17730	17730	17730	0
193	20240711	162300	2065930010	17730	17730	17730	17730	0
194	20240711	162200	2065930010	17730	17730	17730	17730	0
195	20240711	162100	2065930010	17730	17730	17730	17730	0
196	20240711	162000	2065930010	17730	17730	17730	17730	0
197	20240711	161900	2065930010	17730	17730	17730	17730	0
198	20240711	161800	2065930010	17730	17730	17730	17730	0
199	20240711	161700	2065930010	17730	17730	17730	17730	0
200	20240711	161600	2065930010	17730	17730	17730	17730	0
201	20240711	161500	2065930010	17730	17730	17730	17730	0
202	20240711	161400	2065930010	17730	17730	17730	17730	0
203	20240711	161300	2065930010	17730	17730	17730	17730	0
204	20240711	161200	2065930010	17730	17730	17730	17730	0
205	20240711	161100	2065930010	17730	17730	17730	17730	0
206	20240711	161000	2065930010	17730	17730	17730	17730	0
207	20240711	160900	2065930010	17730	17730	17730	17730	0
208	20240711	160800	2065930010	17730	17730	17730	17730	0
209	20240711	160700	2065930010	17730	17730	17730	17730	0
210	20240711	160600	2065930010	17730	17730	17730	17730	0
211	20240711	160500	2065930010	17730	17730	17730	17730	0
212	20240711	160400	2065930010	17730	17730	17730	17730	2778
213	20240711	160300	2065930010	17730	17730	17730	17730	0
214	20240711	160200	2065930010	17730	17730	17730	17730	0
215	20240711	160100	2065930010	17730	17730	17730	17730	0
216	20240711	160000	2065930010	17730	17730	17730	17730	0
217	20240711	155900	2065930010	17730	17730	17730	17730	0
218	20240711	155800	2065930010	17730	17730	17730	17730	0
219	20240711	155700	2065930010	17730	17730	17730	17730	0
220	20240711	155600	2065930010	17730	17730	17730	17730	0
221	20240711	155500	2065930010	17730	17730	17730	17730	0
222	20240711	155400	2065930010	17730	17730	17730	17730	0
223	20240711	155300	2065930010	17730	17730	17730	17730	0
224	20240711	155200	2065930010	17730	17730	17730	17730	0
225	20240711	155100	2065930010	17730	17730	17730	17730	0
226	20240711	155000	2065930010	17730	17730	17730	17730	0
227	20240711	154900	2065930010	17730	17730	17730	17730	0
228	20240711	154800	2065930010	17730	17730	17730	17730	0
229	20240711	154700	2065930010	17730	17730	17730	17730	0
230	20240711	154600	2065930010	17730	17730	17730	17730	0
231	20240711	154500	2065930010	17730	17730	17730	17730	0
232	20240711	154400	2065930010	17730	17730	17730	17730	0
233	20240711	154300	2065930010	17730	17730	17730	17730	0
234	20240711	154200	2065930010	17730	17730	17730	17730	0
235	20240711	154100	2065930010	17730	17730	17730	17730	0
236	20240711	154000	2065930010	17730	17730	17730	17730	0
237	20240711	153900	2065930010	17730	17730	17730	17730	0
238	20240711	153800	2065930010	17730	17730	17730	17730	0
239	20240711	153700	2065930010	17730	17730	17730	17730	0
240	20240711	153600	2065930010	17730	17730	17730	17730	0
241	20240711	153500	2065930010	17730	17730	17730	17730	0
242	20240711	153400	2065930010	17730	17730	17730	17730	2778
243	20240711	153300	2065930010	17730	17730	17730	17730	0
244	20240711	153200	2065930010	17730	17730	17730	17730	0
245	20240711	153100	2065930010	17730	17730	17730	17730	0
246	20240711	153000	2065930010	17730	17730	17730	17730	2778
247	20240711	152900	2016676070	17680	17680	17680	17680	0
248	20240711	152800	2016676070	17680	17680	17680	17680	0
249	20240711	152700	2016676070	17680	17680	17680	17680	0
250	20240711	152600	2016676070	17680	17680	17680	17680	0
251	20240711	152500	2016676070	17680	17680	17680	17680	0
252	20240711	152400	2016676070	17680	17680	17680	17680	0
253	20240711	152300	2016676070	17680	17680	17680	17680	0
254	20240711	152200	2016676070	17680	17680	17680	17680	0
255	20240711	152100	2016676070	17680	17680	17680	17680	0
256	20240711	152000	2016676070	17680	17680	17680	17680	0
257	20240711	151900	2016676070	17680	17680	17680	17660	272
258	20240711	151800	2011869010	17680	17670	17680	17660	415
259	20240711	151700	2004537970	17670	17670	17670	17660	351
260	20240711	151600	1998337800	17670	17670	17670	17670	32
261	20240711	151500	1997772360	17670	17670	17670	17670	1
262	20240711	151400	1997754690	17650	17670	17670	17650	3507
263	20240711	151300	1935854720	17670	17660	17670	17650	493
264	20240711	151200	1927149890	17680	17670	17680	17660	806
265	20240711	151100	1912914590	17680	17690	17690	17680	267
266	20240711	151000	1908193470	17690	17690	17690	17680	88
267	20240711	150900	1906637250	17690	17680	17690	17680	305
268	20240711	150800	1901244650	17690	17680	17690	17680	254
269	20240711	150700	1896751440	17690	17690	17690	17690	91
270	20240711	150600	1895141650	17680	17690	17690	17680	510
271	20240711	150500	1886124660	17690	17690	17690	17690	33
272	20240711	150400	1885540890	17690	17700	17700	17690	13
273	20240711	150300	1885310820	17700	17700	17700	17700	204
274	20240711	150200	1881700020	17700	17700	17710	17700	37
275	20240711	150100	1881045110	17680	17680	17680	17680	114
276	20240711	150000	1879029590	17700	17700	17700	17700	3
277	20240711	145900	1878976490	17710	17700	17710	17700	4
278	20240711	145800	1878905680	17700	17680	17700	17650	2920
279	20240711	145700	1827349700	17680	17700	17700	17680	10
280	20240711	145600	1827172760	17680	17700	17710	17680	352
281	20240711	145500	1820942140	17710	17710	17710	17710	22
282	20240711	145400	1820552520	17710	17710	17710	17700	57
283	20240711	145300	1819543550	17700	17700	17700	17700	142
284	20240711	145200	1817030150	17700	17700	17700	17700	17
285	20240711	145100	1816729250	17670	17700	17700	17670	632
286	20240711	145000	1805554340	17700	17700	17700	17700	312
287	20240711	144900	1800031940	17700	17700	17710	17700	201
288	20240711	144800	1796474140	17700	17710	17710	17700	86
289	20240711	144700	1794951200	17710	17710	17710	17710	11
290	20240711	144600	1794756390	17720	17720	17720	17720	2
291	20240711	144500	1794720950	17730	17730	17730	17730	2
292	20240711	144400	1794685490	17730	17720	17730	17680	132
293	20240711	144300	1792347610	17730	17730	17730	17730	20
294	20240711	144200	1791993010	17730	17690	17730	17690	217
295	20240711	144100	1788152700	17690	17690	17690	17690	34
296	20240711	144000	1787551240	17700	17700	17700	17700	222
297	20240711	143900	1783621840	17700	17700	17700	17700	2
298	20240711	143800	1783586440	17680	17680	17680	17680	0
299	20240711	143700	1783586440	17680	17680	17680	17680	154
300	20240711	143600	1780863720	17680	17680	17680	17680	90
301	20240711	143500	1779272520	17660	17660	17660	17660	438
302	20240711	143400	1771537440	17660	17680	17680	17660	141
303	20240711	143300	1769047160	17680	17680	17680	17660	1196
304	20240711	143200	1747921730	17670	17670	17680	17670	919
305	20240711	143100	1731681000	17670	17670	17670	17670	3
306	20240711	143000	1731627990	17670	17670	17670	17660	287
307	20240711	142900	1726558370	17670	17660	17670	17660	12
308	20240711	142800	1726346350	17670	17670	17670	17670	169
309	20240711	142700	1723360120	17670	17650	17670	17650	11
310	20240711	142600	1723165770	17650	17670	17670	17650	212
311	20240711	142500	1719420860	17670	17660	17670	17660	85
312	20240711	142400	1717919710	17660	17670	17670	17660	15
313	20240711	142300	1717654760	17670	17670	17670	17670	4
314	20240711	142200	1717584080	17670	17670	17670	17670	100
315	20240711	142100	1715817080	17670	17670	17670	17660	52
316	20240711	142000	1714898440	17670	17670	17670	17670	48
317	20240711	141900	1714050280	17670	17660	17670	17660	149
318	20240711	141800	1711418900	17660	17660	17660	17660	236
319	20240711	141700	1707251140	17660	17670	17670	17660	21
320	20240711	141600	1706880270	17670	17670	17670	17670	14
321	20240711	141500	1706632890	17670	17650	17670	17650	31
322	20240711	141400	1706085520	17650	17670	17670	17650	52
323	20240711	141300	1705166720	17670	17670	17670	17670	22
324	20240711	141200	1704777980	17650	17650	17650	17650	66
325	20240711	141100	1703613080	17650	17650	17650	17650	104
326	20240711	141000	1701777480	17650	17660	17660	17650	1496
327	20240711	140900	1675370250	17660	17660	17660	17660	201
328	20240711	140800	1671820590	17660	17660	17660	17660	200
329	20240711	140700	1668288590	17670	17670	17670	17670	2
330	20240711	140600	1668253250	17670	17670	17670	17670	3
331	20240711	140500	1668200240	17670	17670	17670	17670	2
332	20240711	140400	1668164900	17650	17650	17650	17650	500
333	20240711	140300	1659339900	17660	17660	17660	17660	900
334	20240711	140200	1643445900	17670	17670	17670	17670	208
335	20240711	140100	1639770540	17680	17690	17690	17680	88
336	20240711	140000	1638214660	17670	17670	17670	17670	10
337	20240711	135900	1638037960	17670	17690	17690	17670	421
338	20240711	135800	1630597560	17670	17670	17670	17670	0
339	20240711	135700	1630597560	17670	17690	17690	17670	283
340	20240711	135600	1625595040	17680	17680	17680	17680	49
341	20240711	135500	1624728720	17680	17670	17680	17670	16
342	20240711	135400	1624445990	17670	17670	17670	17670	153
343	20240711	135300	1621742480	17670	17660	17670	17660	101
344	20240711	135200	1619958810	17660	17660	17660	17660	0
345	20240711	135100	1619958810	17660	17660	17660	17660	115
346	20240711	135000	1617927910	17660	17660	17660	17660	315
347	20240711	134900	1612365010	17660	17670	17670	17660	780
348	20240711	134800	1598587810	17670	17670	17670	17670	10
349	20240711	134700	1598411110	17670	17670	17670	17670	123
350	20240711	134600	1596237700	17690	17690	17690	17690	0
351	20240711	134500	1596237700	17690	17680	17690	17680	58
352	20240711	134400	1595212180	17680	17690	17690	17680	74
353	20240711	134300	1593903360	17690	17690	17690	17690	1
354	20240711	134200	1593885670	17680	17680	17680	17680	50
355	20240711	134100	1593001670	17680	17680	17680	17680	381
356	20240711	134000	1586265590	17680	17680	17680	17680	19
357	20240711	133900	1585929670	17680	17680	17680	17680	110
358	20240711	133800	1583984870	17690	17690	17690	17690	0
359	20240711	133700	1583984870	17690	17690	17690	17690	2
360	20240711	133600	1583949490	17690	17690	17690	17690	1
361	20240711	133500	1583931800	17690	17700	17700	17690	168
362	20240711	133400	1580959160	17690	17690	17690	17690	239
363	20240711	133300	1576731250	17690	17690	17690	17690	20
364	20240711	133200	1576377450	17690	17690	17700	17690	201
365	20240711	133100	1572821750	17700	17690	17700	17690	19
366	20240711	133000	1572485540	17690	17700	17700	17690	55
367	20240711	132900	1571512540	17690	17700	17700	17690	55
368	20240711	132800	1570539540	17700	17700	17700	17700	69
369	20240711	132700	1569318240	17700	17700	17700	17700	1
370	20240711	132600	1569300540	17690	17690	17690	17690	0
371	20240711	132500	1569300540	17690	17690	17690	17690	487
372	20240711	132400	1560685510	17660	17690	17690	17660	154
373	20240711	132300	1557965820	17690	17690	17690	17690	11
374	20240711	132200	1557771230	17660	17670	17670	17660	100
375	20240711	132100	1556005220	17670	17670	17670	17670	0
376	20240711	132000	1556005220	17670	17690	17690	17670	52
377	20240711	131900	1555086340	17690	17690	17690	17690	6
378	20240711	131800	1554980200	17690	17670	17690	17670	84
379	20240711	131700	1553495240	17680	17690	17690	17680	55
380	20240711	131600	1552522790	17690	17690	17690	17690	0
381	20240711	131500	1552522790	17690	17660	17690	17660	112
382	20240711	131400	1550544810	17660	17690	17690	17660	59
383	20240711	131300	1549502600	17690	17690	17690	17690	0
384	20240711	131200	1549502600	17690	17690	17690	17690	12
385	20240711	131100	1549290320	17700	17700	17700	17700	17
386	20240711	131000	1548989420	17700	17660	17700	17640	309
387	20240711	130900	1543533800	17700	17680	17700	17660	584
388	20240711	130800	1533213870	17680	17700	17700	17680	98
389	20240711	130700	1531480990	17680	17680	17680	17680	11
390	20240711	130600	1531286510	17680	17680	17680	17680	1
391	20240711	130500	1531268830	17680	17680	17680	17680	21
392	20240711	130400	1530897550	17680	17680	17680	17680	2
393	20240711	130300	1530862190	17670	17640	17680	17640	455
394	20240711	130200	1522831320	17670	17650	17670	17650	3
395	20240711	130100	1522778330	17640	17650	17650	17640	708
396	20240711	130000	1510289130	17650	17650	17650	17650	250
397	20240711	125900	1505876630	17640	17640	17650	17640	198
398	20240711	125800	1502382730	17650	17650	17650	17650	42
399	20240711	125700	1501641430	17650	17650	17650	17650	97
400	20240711	125600	1499929380	17650	17650	17650	17650	60
401	20240711	125500	1498870380	17650	17650	17650	17650	78
402	20240711	125400	1497493680	17650	17650	17650	17650	99
403	20240711	125300	1495746330	17650	17650	17650	17650	608
404	20240711	125200	1485015130	17660	17660	17660	17660	1
405	20240711	125100	1484997470	17660	17650	17660	17650	72
406	20240711	125000	1483726000	17650	17650	17650	17650	75
407	20240711	124900	1482402250	17640	17650	17650	17640	301
408	20240711	124800	1477091600	17650	17650	17650	17650	1228
409	20240711	124700	1455417400	17650	17650	17660	17650	311
410	20240711	124600	1449928240	17660	17660	17660	17660	53
411	20240711	124500	1448992260	17640	17650	17650	17640	50
412	20240711	124400	1448109990	17650	17650	17650	17650	100
413	20240711	124300	1446344990	17660	17670	17670	17660	8
414	20240711	124200	1446203700	17670	17660	17670	17660	204
415	20240711	124100	1442601020	17660	17670	17670	17660	287
416	20240711	124000	1437531820	17680	17680	17680	17680	0
417	20240711	123900	1437531820	17680	17680	17680	17680	0
418	20240711	123800	1437531820	17680	17680	17680	17680	1
419	20240711	123700	1437514140	17680	17680	17680	17680	16
420	20240711	123600	1437231260	17680	17680	17680	17680	16
421	20240711	123500	1436948380	17680	17710	17710	17680	993
422	20240711	123400	1419381710	17720	17720	17720	17720	0
423	20240711	123300	1419381710	17720	17720	17720	17720	31
424	20240711	123200	1418832390	17720	17720	17720	17720	0
425	20240711	123100	1418832390	17720	17720	17720	17720	98
426	20240711	123000	1417095830	17690	17710	17710	17690	623
427	20240711	122900	1406070770	17720	17720	17720	17720	5
428	20240711	122800	1405982170	17730	17730	17730	17730	0
429	20240711	122700	1405982170	17730	17730	17730	17710	204
430	20240711	122600	1402368780	17730	17730	17730	17730	219
431	20240711	122500	1398485910	17730	17730	17730	17730	36
432	20240711	122400	1397847630	17730	17730	17730	17730	0
433	20240711	122300	1397847630	17730	17740	17740	17730	394
434	20240711	122200	1390861930	17740	17740	17740	17730	427
435	20240711	122100	1383290890	17740	17730	17740	17730	719
436	20240711	122000	1370535880	17740	17740	17740	17740	14
437	20240711	121900	1370287520	17740	17740	17740	17740	0
438	20240711	121800	1370287520	17740	17740	17740	17740	59
439	20240711	121700	1369240860	17730	17730	17730	17730	10
440	20240711	121600	1369063560	17740	17740	17740	17740	5
441	20240711	121500	1368974860	17740	17730	17740	17730	7
442	20240711	121400	1368850700	17730	17740	17740	17730	60
443	20240711	121300	1367786350	17750	17750	17750	17750	0
444	20240711	121200	1367786350	17750	17750	17750	17750	17
445	20240711	121100	1367484600	17750	17730	17750	17720	112
446	20240711	121000	1365499800	17730	17760	17760	17730	1397
447	20240711	120900	1340689590	17760	17760	17760	17760	200
448	20240711	120800	1337137590	17760	17750	17760	17750	1106
449	20240711	120700	1317504490	17750	17750	17750	17750	12
450	20240711	120600	1317291490	17750	17750	17750	17750	37
451	20240711	120500	1316634740	17750	17740	17750	17740	635
452	20240711	120400	1305363990	17750	17750	17750	17750	3
453	20240711	120300	1305310740	17740	17740	17740	17740	91
454	20240711	120200	1303696400	17740	17740	17740	17740	2
455	20240711	120100	1303660920	17740	17740	17740	17740	0
456	20240711	120000	1303660920	17740	17720	17740	17720	58
457	20240711	115900	1302632360	17710	17720	17720	17710	300
458	20240711	115800	1297319350	17730	17730	17730	17730	1
459	20240711	115700	1297301620	17710	17710	17710	17710	16
460	20240711	115600	1297018260	17710	17710	17710	17710	0
461	20240711	115500	1297018260	17710	17710	17710	17710	0
462	20240711	115400	1297018260	17710	17710	17710	17710	174
463	20240711	115300	1293936720	17710	17710	17710	17710	144
464	20240711	115200	1291386480	17700	17700	17700	17700	17
465	20240711	115100	1291085580	17700	17700	17700	17700	70
466	20240711	115000	1289846580	17700	17700	17700	17700	0
467	20240711	114900	1289846580	17700	17700	17700	17700	132
468	20240711	114800	1287510180	17700	17700	17700	17700	44
469	20240711	114700	1286731380	17710	17710	17710	17710	126
470	20240711	114600	1284499920	17710	17710	17710	17710	40
471	20240711	114500	1283791520	17710	17720	17720	17710	84
472	20240711	114400	1282303160	17720	17720	17720	17720	1
473	20240711	114300	1282285440	17710	17710	17710	17710	15
474	20240711	114200	1282019790	17710	17710	17710	17710	0
475	20240711	114100	1282019790	17710	17710	17710	17710	175
476	20240711	114000	1278920540	17700	17700	17700	17700	85
477	20240711	113900	1277416040	17700	17700	17700	17700	115
478	20240711	113800	1275380540	17700	17710	17710	17700	52
479	20240711	113700	1274459640	17700	17700	17700	17700	62
480	20240711	113600	1273362240	17720	17730	17730	17720	64
481	20240711	113500	1272228060	17720	17720	17720	17720	39
482	20240711	113400	1271536980	17710	17750	17750	17710	374
483	20240711	113300	1264901340	17750	17740	17750	17740	66
484	20240711	113200	1263730400	17750	17750	17750	17750	456
485	20240711	113100	1255636400	17740	17740	17740	17740	166
486	20240711	113000	1252691560	17720	17720	17720	17720	102
487	20240711	112900	1250884120	17720	17720	17720	17720	201
488	20240711	112800	1247322400	17720	17740	17740	17720	61
489	20240711	112700	1246240480	17720	17720	17720	17720	80
490	20240711	112600	1244822880	17720	17750	17750	17720	3
491	20240711	112500	1244769660	17750	17750	17750	17750	315
492	20240711	112400	1239178410	17750	17750	17750	17750	1281
493	20240711	112300	1216440660	17750	17710	17750	17710	36
494	20240711	112200	1215801980	17750	17750	17750	17750	118
495	20240711	112100	1213707480	17750	17750	17750	17750	400
496	20240711	112000	1206607480	17750	17740	17750	17740	156
497	20240711	111900	1203838550	17750	17750	17750	17750	1
498	20240711	111800	1203820800	17750	17750	17760	17750	234
499	20240711	111700	1199667050	17760	17750	17760	17750	907
500	20240711	111600	1183562070	17750	17700	17760	17700	2221
501	20240711	111500	1144202570	17700	17700	17700	17700	170
502	20240711	111400	1141193570	17700	17700	17700	17700	119
503	20240711	111300	1139087270	17700	17700	17700	17700	122
504	20240711	111200	1136927870	17690	17690	17690	17690	77
505	20240711	111100	1135565740	17690	17690	17690	17680	123
506	20240711	111000	1133390870	17680	17680	17680	17680	0
507	20240711	110900	1133390870	17680	17670	17680	17670	132
508	20240711	110800	1131057320	17660	17650	17660	17650	101
509	20240711	110700	1129274510	17640	17640	17640	17640	220
510	20240711	110600	1125393710	17660	17660	17660	17660	59
511	20240711	110500	1124351770	17660	17660	17660	17660	100
512	20240711	110400	1122585770	17660	17660	17660	17660	0
513	20240711	110300	1122585770	17660	17660	17660	17660	7
514	20240711	110200	1122462150	17660	17660	17660	17660	2
515	20240711	110100	1122426830	17620	17620	17620	17610	2285
516	20240711	110000	1082170050	17620	17600	17620	17600	594
517	20240711	105900	1071713810	17600	17610	17620	17600	1901
518	20240711	105800	1038243680	17620	17620	17620	17620	169
519	20240711	105700	1035265900	17620	17620	17620	17620	823
520	20240711	105600	1020764640	17620	17630	17630	17620	801
521	20240711	105500	1006647660	17620	17640	17650	17620	347
522	20240711	105400	1000528060	17650	17650	17650	17620	1063
523	20240711	105300	981791710	17650	17650	17650	17650	1
524	20240711	105200	981774060	17650	17660	17660	17650	255
525	20240711	105100	977272810	17650	17650	17660	17650	57
526	20240711	105000	976266750	17670	17650	17670	17650	553
527	20240711	104900	966506250	17660	17660	17660	17660	20
528	20240711	104800	966153050	17670	17670	17670	17670	63
529	20240711	104700	965039840	17670	17660	17670	17650	102
530	20240711	104600	963239280	17660	17660	17660	17660	1
531	20240711	104500	963221620	17670	17670	17670	17660	107
532	20240711	104400	961330940	17670	17670	17670	17670	0
533	20240711	104300	961330940	17670	17670	17670	17670	156
534	20240711	104200	958574420	17670	17670	17670	17670	4
535	20240711	104100	958503740	17660	17670	17670	17660	57
536	20240711	104000	957497110	17650	17640	17650	17640	218
537	20240711	103900	953649510	17650	17650	17650	17650	3
538	20240711	103800	953596560	17650	17650	17650	17650	11
539	20240711	103700	953402410	17650	17650	17650	17650	47
540	20240711	103600	952572860	17650	17650	17650	17650	10
541	20240711	103500	952396360	17650	17650	17650	17650	117
542	20240711	103400	950331310	17650	17650	17650	17650	322
543	20240711	103300	944648010	17650	17630	17650	17630	3
544	20240711	103200	944595100	17620	17620	17620	17620	3
545	20240711	103100	944542240	17620	17620	17620	17620	725
546	20240711	103000	931767740	17620	17620	17620	17620	111
547	20240711	102900	929811920	17620	17620	17620	17610	182
548	20240711	102800	926606580	17610	17620	17620	17610	118
549	20240711	102700	924527570	17620	17620	17620	17620	8
550	20240711	102600	924386610	17620	17620	17620	17610	315
551	20240711	102500	918836390	17620	17620	17620	17610	100
552	20240711	102400	917075280	17620	17620	17620	17620	65
553	20240711	102300	915929980	17610	17620	17620	17610	486
554	20240711	102200	907371480	17610	17620	17620	17610	139
555	20240711	102100	904923300	17620	17620	17620	17610	1077
556	20240711	102000	885955060	17620	17650	17670	17620	2096
557	20240711	101900	848992140	17650	17660	17660	17650	2770
558	20240711	101800	800098100	17670	17670	17670	17670	659
559	20240711	101700	788453570	17680	17680	17680	17680	21
560	20240711	101600	788082290	17680	17680	17680	17670	133
561	20240711	101500	785731150	17690	17690	17690	17690	1
562	20240711	101400	785713460	17660	17690	17690	17660	2346
563	20240711	101300	744280920	17690	17680	17690	17670	1503
564	20240711	101200	717715650	17680	17680	17680	17680	200
565	20240711	101100	714179650	17680	17680	17680	17680	0
566	20240711	101000	714179650	17680	17680	17680	17680	224
567	20240711	100900	710219330	17680	17680	17680	17680	0
568	20240711	100800	710219330	17680	17690	17690	17680	111
569	20240711	100700	708255750	17690	17690	17690	17690	447
570	20240711	100600	700348320	17690	17690	17690	17690	106
571	20240711	100500	698473180	17690	17690	17690	17690	559
572	20240711	100400	688584470	17690	17680	17690	17680	597
573	20240711	100300	678027790	17680	17680	17680	17680	100
574	20240711	100200	676259790	17680	17690	17690	17680	438
575	20240711	100100	668515900	17690	17680	17690	17680	118
576	20240711	100000	666429480	17680	17680	17680	17680	77
577	20240711	095900	665068120	17680	17690	17690	17680	77
578	20240711	095800	663706290	17690	17680	17690	17680	70
579	20240711	095700	662468640	17680	17680	17680	17680	628
580	20240711	095600	651365600	17680	17680	17680	17670	1047
581	20240711	095500	632854650	17690	17690	17690	17690	13
582	20240711	095400	632624680	17690	17690	17690	17690	69
583	20240711	095300	631404070	17680	17690	17690	17680	541
584	20240711	095200	621835660	17680	17690	17690	17680	231
585	20240711	095100	617751570	17690	17700	17700	17690	79
586	20240711	095000	616354040	17690	17690	17690	17690	211
587	20240711	094900	612621450	17690	17690	17690	17690	124
588	20240711	094800	610427890	17690	17700	17700	17690	159
589	20240711	094700	607615140	17700	17700	17700	17700	254
590	20240711	094600	603119340	17690	17700	17700	17690	52
591	20240711	094500	602199440	17700	17710	17710	17700	691
592	20240711	094400	589967260	17710	17720	17720	17710	10
593	20240711	094300	589790090	17720	17720	17720	17720	531
594	20240711	094200	580380770	17720	17720	17720	17710	489
595	20240711	094100	571716190	17720	17720	17720	17720	141
596	20240711	094000	569217670	17710	17720	17720	17710	92
597	20240711	093900	567587640	17710	17720	17730	17710	492
598	20240711	093800	558869380	17720	17700	17720	17700	2981
599	20240711	093700	506078730	17710	17710	17710	17710	344
600	20240711	093600	499986490	17700	17710	17710	17700	224
601	20240711	093500	496021450	17710	17710	17710	17710	918
602	20240711	093400	479763670	17720	17710	17720	17710	489
603	20240711	093300	471103080	17720	17710	17720	17710	360
604	20240711	093200	464727390	17710	17700	17710	17700	230
605	20240711	093100	460654190	17690	17680	17690	17670	224
606	20240711	093000	456694840	17680	17670	17680	17670	108
607	20240711	092900	454785410	17680	17670	17680	17660	933
608	20240711	092800	438308480	17660	17660	17660	17660	2
609	20240711	092700	438273160	17660	17680	17680	17660	112
610	20240711	092600	436294540	17670	17660	17680	17660	174
611	20240711	092500	433219500	17660	17660	17660	17660	226
612	20240711	092400	429228340	17680	17690	17690	17680	3
613	20240711	092300	429175290	17690	17690	17690	17650	702
614	20240711	092200	416783260	17690	17710	17710	17690	321
615	20240711	092100	411103360	17720	17700	17730	17700	1111
616	20240711	092000	391436400	17720	17720	17720	17720	630
617	20240711	091900	380272800	17730	17710	17730	17700	278
618	20240711	091800	375345340	17730	17730	17730	17730	66
619	20240711	091700	374175160	17700	17720	17740	17700	1383
620	20240711	091600	349674400	17710	17720	17720	17710	740
621	20240711	091500	336561710	17720	17720	17720	17710	91
622	20240711	091400	334949690	17720	17630	17720	17520	3553
623	20240711	091300	272150910	17500	17660	17660	17500	2659
624	20240711	091200	225402730	17650	17650	17670	17650	330
625	20240711	091100	219577520	17680	17680	17690	17650	1017
626	20240711	091000	201599900	17690	17730	17730	17680	2786
627	20240711	090900	152269170	17730	17740	17740	17730	439
628	20240711	090800	144482310	17740	17740	17760	17740	609
629	20240711	090700	133678150	17760	17760	17760	17750	956
630	20240711	090600	116702190	17770	17780	17780	17770	187
631	20240711	090500	113379170	17780	17780	17780	17770	972
632	20240711	090400	96106520	17780	17770	17780	17760	1394
633	20240711	090300	71347310	17770	17790	17790	17770	8
634	20240711	090200	71205070	17790	17760	17790	17760	208
635	20240711	090100	67506550	17720	17830	17850	17720	1921
636	20240711	090000	33360470	17850	17720	17850	17720	1868