KissMeData/138610/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203000	2193942480	18990	18990	18990	18990	6756
3	20240705	202900	2193942480	18990	18990	18990	18990	0
4	20240705	202800	2193942480	18990	18990	18990	18990	0
5	20240705	202700	2193942480	18990	18990	18990	18990	0
6	20240705	202600	2193942480	18990	18990	18990	18990	0
7	20240705	202500	2193942480	18990	18990	18990	18990	0
8	20240705	202400	2193942480	18990	18990	18990	18990	0
9	20240705	202300	2193942480	18990	18990	18990	18990	0
10	20240705	202200	2193942480	18990	18990	18990	18990	0
11	20240705	202100	2193942480	18990	18990	18990	18990	0
12	20240705	202000	2193942480	18990	18990	18990	18990	0
13	20240705	201900	2193942480	18990	18990	18990	18990	0
14	20240705	201800	2193942480	18990	18990	18990	18990	0
15	20240705	201700	2193942480	18990	18990	18990	18990	0
16	20240705	201600	2193942480	18990	18990	18990	18990	0
17	20240705	201500	2193942480	18990	18990	18990	18990	0
18	20240705	201400	2193942480	18990	18990	18990	18990	0
19	20240705	201300	2193942480	18990	18990	18990	18990	0
20	20240705	201200	2193942480	18990	18990	18990	18990	0
21	20240705	201100	2193942480	18990	18990	18990	18990	0
22	20240705	201000	2193942480	18990	18990	18990	18990	0
23	20240705	200900	2193942480	18990	18990	18990	18990	0
24	20240705	200800	2193942480	18990	18990	18990	18990	0
25	20240705	200700	2193942480	18990	18990	18990	18990	0
26	20240705	200600	2193942480	18990	18990	18990	18990	0
27	20240705	200500	2193942480	18990	18990	18990	18990	0
28	20240705	200400	2193942480	18990	18990	18990	18990	0
29	20240705	200300	2193942480	18990	18990	18990	18990	0
30	20240705	200200	2193942480	18990	18990	18990	18990	0
31	20240705	200100	2193942480	18990	18990	18990	18990	0
32	20240705	200000	2193942480	18990	18990	18990	18990	6756
33	20240705	195900	2193942480	18990	18990	18990	18990	0
34	20240705	195800	2193942480	18990	18990	18990	18990	0
35	20240705	195700	2193942480	18990	18990	18990	18990	0
36	20240705	195600	2193942480	18990	18990	18990	18990	0
37	20240705	195500	2193942480	18990	18990	18990	18990	0
38	20240705	195400	2193942480	18990	18990	18990	18990	0
39	20240705	195300	2193942480	18990	18990	18990	18990	0
40	20240705	195200	2193942480	18990	18990	18990	18990	0
41	20240705	195100	2193942480	18990	18990	18990	18990	0
42	20240705	195000	2193942480	18990	18990	18990	18990	0
43	20240705	194900	2193942480	18990	18990	18990	18990	0
44	20240705	194800	2193942480	18990	18990	18990	18990	0
45	20240705	194700	2193942480	18990	18990	18990	18990	0
46	20240705	194600	2193942480	18990	18990	18990	18990	0
47	20240705	194500	2193942480	18990	18990	18990	18990	0
48	20240705	194400	2193942480	18990	18990	18990	18990	0
49	20240705	194300	2193942480	18990	18990	18990	18990	0
50	20240705	194200	2193942480	18990	18990	18990	18990	0
51	20240705	194100	2193942480	18990	18990	18990	18990	0
52	20240705	194000	2193942480	18990	18990	18990	18990	0
53	20240705	193900	2193942480	18990	18990	18990	18990	0
54	20240705	193800	2193942480	18990	18990	18990	18990	0
55	20240705	193700	2193942480	18990	18990	18990	18990	0
56	20240705	193600	2193942480	18990	18990	18990	18990	0
57	20240705	193500	2193942480	18990	18990	18990	18990	0
58	20240705	193400	2193942480	18990	18990	18990	18990	0
59	20240705	193300	2193942480	18990	18990	18990	18990	0
60	20240705	193200	2193942480	18990	18990	18990	18990	0
61	20240705	193100	2193942480	18990	18990	18990	18990	0
62	20240705	193000	2193942480	18990	18990	18990	18990	6756
63	20240705	192900	2193942480	18990	18990	18990	18990	0
64	20240705	192800	2193942480	18990	18990	18990	18990	0
65	20240705	192700	2193942480	18990	18990	18990	18990	0
66	20240705	192600	2193942480	18990	18990	18990	18990	0
67	20240705	192500	2193942480	18990	18990	18990	18990	0
68	20240705	192400	2193942480	18990	18990	18990	18990	0
69	20240705	192300	2193942480	18990	18990	18990	18990	0
70	20240705	192200	2193942480	18990	18990	18990	18990	0
71	20240705	192100	2193942480	18990	18990	18990	18990	0
72	20240705	192000	2193942480	18990	18990	18990	18990	0
73	20240705	191900	2193942480	18990	18990	18990	18990	0
74	20240705	191800	2193942480	18990	18990	18990	18990	0
75	20240705	191700	2193942480	18990	18990	18990	18990	0
76	20240705	191600	2193942480	18990	18990	18990	18990	0
77	20240705	191500	2193942480	18990	18990	18990	18990	0
78	20240705	191400	2193942480	18990	18990	18990	18990	0
79	20240705	191300	2193942480	18990	18990	18990	18990	0
80	20240705	191200	2193942480	18990	18990	18990	18990	0
81	20240705	191100	2193942480	18990	18990	18990	18990	0
82	20240705	191000	2193942480	18990	18990	18990	18990	0
83	20240705	190900	2193942480	18990	18990	18990	18990	0
84	20240705	190800	2193942480	18990	18990	18990	18990	0
85	20240705	190700	2193942480	18990	18990	18990	18990	0
86	20240705	190600	2193942480	18990	18990	18990	18990	0
87	20240705	190500	2193942480	18990	18990	18990	18990	0
88	20240705	190400	2193942480	18990	18990	18990	18990	0
89	20240705	190300	2193942480	18990	18990	18990	18990	0
90	20240705	190200	2193942480	18990	18990	18990	18990	0
91	20240705	190100	2193942480	18990	18990	18990	18990	0
92	20240705	190000	2193942480	18990	18990	18990	18990	6756
93	20240705	185900	2193942480	18990	18990	18990	18990	0
94	20240705	185800	2193942480	18990	18990	18990	18990	0
95	20240705	185700	2193942480	18990	18990	18990	18990	0
96	20240705	185600	2193942480	18990	18990	18990	18990	0
97	20240705	185500	2193942480	18990	18990	18990	18990	0
98	20240705	185400	2193942480	18990	18990	18990	18990	0
99	20240705	185300	2193942480	18990	18990	18990	18990	0
100	20240705	185200	2193942480	18990	18990	18990	18990	0
101	20240705	185100	2193942480	18990	18990	18990	18990	0
102	20240705	185000	2193942480	18990	18990	18990	18990	0
103	20240705	184900	2193942480	18990	18990	18990	18990	0
104	20240705	184800	2193942480	18990	18990	18990	18990	0
105	20240705	184700	2193942480	18990	18990	18990	18990	0
106	20240705	184600	2193942480	18990	18990	18990	18990	0
107	20240705	184500	2193942480	18990	18990	18990	18990	0
108	20240705	184400	2193942480	18990	18990	18990	18990	0
109	20240705	184300	2193942480	18990	18990	18990	18990	0
110	20240705	184200	2193942480	18990	18990	18990	18990	0
111	20240705	184100	2193942480	18990	18990	18990	18990	0
112	20240705	184000	2193942480	18990	18990	18990	18990	0
113	20240705	183900	2193942480	18990	18990	18990	18990	0
114	20240705	183800	2193942480	18990	18990	18990	18990	0
115	20240705	183700	2193942480	18990	18990	18990	18990	0
116	20240705	183600	2193942480	18990	18990	18990	18990	0
117	20240705	183500	2193942480	18990	18990	18990	18990	0
118	20240705	183400	2193942480	18990	18990	18990	18990	0
119	20240705	183300	2193942480	18990	18990	18990	18990	0
120	20240705	183200	2193942480	18990	18990	18990	18990	0
121	20240705	183100	2193942480	18990	18990	18990	18990	0
122	20240705	183000	2193942480	18990	18990	18990	18990	6756
123	20240705	182900	2193942480	18990	18990	18990	18990	0
124	20240705	182800	2193942480	18990	18990	18990	18990	0
125	20240705	182700	2193942480	18990	18990	18990	18990	0
126	20240705	182600	2193942480	18990	18990	18990	18990	0
127	20240705	182500	2193942480	18990	18990	18990	18990	0
128	20240705	182400	2193942480	18990	18990	18990	18990	0
129	20240705	182300	2193942480	18990	18990	18990	18990	0
130	20240705	182200	2193942480	18990	18990	18990	18990	0
131	20240705	182100	2193942480	18990	18990	18990	18990	0
132	20240705	182000	2193942480	18990	18990	18990	18990	0
133	20240705	181900	2193942480	18990	18990	18990	18990	0
134	20240705	181800	2193942480	18990	18990	18990	18990	0
135	20240705	181700	2193942480	18990	18990	18990	18990	0
136	20240705	181600	2193942480	18990	18990	18990	18990	0
137	20240705	181500	2193942480	18990	18990	18990	18990	0
138	20240705	181400	2193942480	18990	18990	18990	18990	0
139	20240705	181300	2193942480	18990	18990	18990	18990	0
140	20240705	181200	2193942480	18990	18990	18990	18990	0
141	20240705	181100	2193942480	18990	18990	18990	18990	0
142	20240705	181000	2193942480	18990	18990	18990	18990	0
143	20240705	180900	2193942480	18990	18990	18990	18990	0
144	20240705	180800	2193942480	18990	18990	18990	18990	0
145	20240705	180700	2193942480	18990	18990	18990	18990	0
146	20240705	180600	2193942480	18990	18990	18990	18990	0
147	20240705	180500	2193942480	18990	18990	18990	18990	0
148	20240705	180400	2193942480	18990	18990	18990	18990	0
149	20240705	180300	2193942480	18990	18990	18990	18990	0
150	20240705	180200	2193942480	18990	18990	18990	18990	0
151	20240705	180100	2193942480	18990	18990	18990	18990	0
152	20240705	180000	2193942480	18990	18990	18990	18990	6756
153	20240705	175900	2193942480	18990	18990	18990	18990	0
154	20240705	175800	2193942480	18990	18990	18990	18990	0
155	20240705	175700	2193942480	18990	18990	18990	18990	0
156	20240705	175600	2193942480	18990	18990	18990	18990	0
157	20240705	175500	2193942480	18990	18990	18990	18990	0
158	20240705	175400	2193942480	18990	18990	18990	18990	0
159	20240705	175300	2193942480	18990	18990	18990	18990	0
160	20240705	175200	2193942480	18990	18990	18990	18990	0
161	20240705	175100	2193942480	18990	18990	18990	18990	0
162	20240705	175000	2193942480	18990	18990	18990	18990	0
163	20240705	174900	2193942480	18990	18990	18990	18990	0
164	20240705	174800	2193942480	18990	18990	18990	18990	0
165	20240705	174700	2193942480	18990	18990	18990	18990	0
166	20240705	174600	2193942480	18990	18990	18990	18990	0
167	20240705	174500	2193942480	18990	18990	18990	18990	0
168	20240705	174400	2193942480	18990	18990	18990	18990	0
169	20240705	174300	2193942480	18990	18990	18990	18990	0
170	20240705	174200	2193942480	18990	18990	18990	18990	0
171	20240705	174100	2193942480	18990	18990	18990	18990	0
172	20240705	174000	2193942480	18990	18990	18990	18990	0
173	20240705	173900	2193942480	18990	18990	18990	18990	0
174	20240705	173800	2193942480	18990	18990	18990	18990	0
175	20240705	173700	2193942480	18990	18990	18990	18990	0
176	20240705	173600	2193942480	18990	18990	18990	18990	0
177	20240705	173500	2193942480	18990	18990	18990	18990	0
178	20240705	173400	2193942480	18990	18990	18990	18990	0
179	20240705	173300	2193942480	18990	18990	18990	18990	0
180	20240705	173200	2193942480	18990	18990	18990	18990	0
181	20240705	173100	2193942480	18990	18990	18990	18990	0
182	20240705	173000	2193942480	18990	18990	18990	18990	6756
183	20240705	172900	2193942480	18990	18990	18990	18990	0
184	20240705	172800	2193942480	18990	18990	18990	18990	0
185	20240705	172700	2193942480	18990	18990	18990	18990	0
186	20240705	172600	2193942480	18990	18990	18990	18990	0
187	20240705	172500	2193942480	18990	18990	18990	18990	0
188	20240705	172400	2193942480	18990	18990	18990	18990	0
189	20240705	172300	2193942480	18990	18990	18990	18990	0
190	20240705	172200	2193942480	18990	18990	18990	18990	0
191	20240705	172100	2193942480	18990	18990	18990	18990	0
192	20240705	172000	2193942480	18990	18990	18990	18990	0
193	20240705	171900	2193942480	18990	18990	18990	18990	0
194	20240705	171800	2193942480	18990	18990	18990	18990	0
195	20240705	171700	2193942480	18990	18990	18990	18990	0
196	20240705	171600	2193942480	18990	18990	18990	18990	0
197	20240705	171500	2193942480	18990	18990	18990	18990	0
198	20240705	171400	2193942480	18990	18990	18990	18990	0
199	20240705	171300	2193942480	18990	18990	18990	18990	0
200	20240705	171200	2193942480	18990	18990	18990	18990	0
201	20240705	171100	2193942480	18990	18990	18990	18990	0
202	20240705	171000	2193942480	18990	18990	18990	18990	0
203	20240705	170900	2193942480	18990	18990	18990	18990	0
204	20240705	170800	2193942480	18990	18990	18990	18990	0
205	20240705	170700	2193942480	18990	18990	18990	18990	0
206	20240705	170600	2193942480	18990	18990	18990	18990	0
207	20240705	170500	2193942480	18990	18990	18990	18990	0
208	20240705	170400	2193942480	18990	18990	18990	18990	0
209	20240705	170300	2193942480	18990	18990	18990	18990	0
210	20240705	170200	2193942480	18990	18990	18990	18990	0
211	20240705	170100	2193942480	18990	18990	18990	18990	0
212	20240705	170000	2193942480	18990	18990	18990	18990	6756
213	20240705	165900	2193942480	18990	18990	18990	18990	0
214	20240705	165800	2193942480	18990	18990	18990	18990	0
215	20240705	165700	2193942480	18990	18990	18990	18990	0
216	20240705	165600	2193942480	18990	18990	18990	18990	0
217	20240705	165500	2193942480	18990	18990	18990	18990	0
218	20240705	165400	2193942480	18990	18990	18990	18990	0
219	20240705	165300	2193942480	18990	18990	18990	18990	0
220	20240705	165200	2193942480	18990	18990	18990	18990	0
221	20240705	165100	2193942480	18990	18990	18990	18990	0
222	20240705	165000	2193942480	18990	18990	18990	18990	0
223	20240705	164900	2193942480	18990	18990	18990	18990	0
224	20240705	164800	2193942480	18990	18990	18990	18990	0
225	20240705	164700	2193942480	18990	18990	18990	18990	0
226	20240705	164600	2193942480	18990	18990	18990	18990	0
227	20240705	164500	2193942480	18990	18990	18990	18990	0
228	20240705	164400	2193942480	18990	18990	18990	18990	0
229	20240705	164300	2193942480	18990	18990	18990	18990	0
230	20240705	164200	2193942480	18990	18990	18990	18990	0
231	20240705	164100	2193942480	18990	18990	18990	18990	0
232	20240705	164000	2193942480	18990	18990	18990	18990	0
233	20240705	163900	2193942480	18990	18990	18990	18990	0
234	20240705	163800	2193942480	18990	18990	18990	18990	0
235	20240705	163700	2193942480	18990	18990	18990	18990	0
236	20240705	163600	2193942480	18990	18990	18990	18990	0
237	20240705	163500	2193942480	18990	18990	18990	18990	0
238	20240705	163400	2193942480	18990	18990	18990	18990	0
239	20240705	163300	2193942480	18990	18990	18990	18990	0
240	20240705	163200	2193942480	18990	18990	18990	18990	0
241	20240705	163100	2193942480	18990	18990	18990	18990	0
242	20240705	163000	2193942480	18990	18990	18990	18990	6756
243	20240705	162900	2193942480	18990	18990	18990	18990	0
244	20240705	162800	2193942480	18990	18990	18990	18990	0
245	20240705	162700	2193942480	18990	18990	18990	18990	0
246	20240705	162600	2193942480	18990	18990	18990	18990	0
247	20240705	162500	2193942480	18990	18990	18990	18990	0
248	20240705	162400	2193942480	18990	18990	18990	18990	0
249	20240705	162300	2193942480	18990	18990	18990	18990	0
250	20240705	162200	2193942480	18990	18990	18990	18990	0
251	20240705	162100	2193942480	18990	18990	18990	18990	0
252	20240705	162000	2193942480	18990	18990	18990	18990	0
253	20240705	161900	2193942480	18990	18990	18990	18990	0
254	20240705	161800	2193942480	18990	18990	18990	18990	0
255	20240705	161700	2193942480	18990	18990	18990	18990	0
256	20240705	161600	2193942480	18990	18990	18990	18990	0
257	20240705	161500	2193942480	18990	18990	18990	18990	0
258	20240705	161400	2193942480	18990	18990	18990	18990	0
259	20240705	161300	2193942480	18990	18990	18990	18990	0
260	20240705	161200	2193942480	18990	18990	18990	18990	0
261	20240705	161100	2193942480	18990	18990	18990	18990	0
262	20240705	161000	2193942480	18990	18990	18990	18990	0
263	20240705	160900	2193942480	18990	18990	18990	18990	0
264	20240705	160800	2193942480	18990	18990	18990	18990	0
265	20240705	160700	2193942480	18990	18990	18990	18990	0
266	20240705	160600	2193942480	18990	18990	18990	18990	0
267	20240705	160500	2193942480	18990	18990	18990	18990	0
268	20240705	160400	2193942480	18990	18990	18990	18990	0
269	20240705	160300	2193942480	18990	18990	18990	18990	0
270	20240705	160200	2193942480	18990	18990	18990	18990	0
271	20240705	160100	2193942480	18990	18990	18990	18990	0
272	20240705	160000	2193942480	18990	18990	18990	18990	6756
273	20240705	155900	2193942480	18990	18990	18990	18990	0
274	20240705	155800	2193942480	18990	18990	18990	18990	0
275	20240705	155700	2193942480	18990	18990	18990	18990	0
276	20240705	155600	2193942480	18990	18990	18990	18990	0
277	20240705	155500	2193942480	18990	18990	18990	18990	0
278	20240705	155400	2193942480	18990	18990	18990	18990	0
279	20240705	155300	2193942480	18990	18990	18990	18990	0
280	20240705	155200	2193942480	18990	18990	18990	18990	0
281	20240705	155100	2193942480	18990	18990	18990	18990	0
282	20240705	155000	2193942480	18990	18990	18990	18990	0
283	20240705	154900	2193942480	18990	18990	18990	18990	0
284	20240705	154800	2193942480	18990	18990	18990	18990	0
285	20240705	154700	2193942480	18990	18990	18990	18990	0
286	20240705	154600	2193942480	18990	18990	18990	18990	0
287	20240705	154500	2193942480	18990	18990	18990	18990	0
288	20240705	154400	2193942480	18990	18990	18990	18990	0
289	20240705	154300	2193942480	18990	18990	18990	18990	0
290	20240705	154200	2193942480	18990	18990	18990	18990	0
291	20240705	154100	2193942480	18990	18990	18990	18990	0
292	20240705	154000	2193942480	18990	18990	18990	18990	0
293	20240705	153900	2193942480	18990	18990	18990	18990	0
294	20240705	153800	2193942480	18990	18990	18990	18990	0
295	20240705	153700	2193942480	18990	18990	18990	18990	0
296	20240705	153600	2193942480	18990	18990	18990	18990	0
297	20240705	153500	2193942480	18990	18990	18990	18990	0
298	20240705	153400	2193942480	18990	18990	18990	18990	0
299	20240705	153300	2193942480	18990	18990	18990	18990	0
300	20240705	153200	2193942480	18990	18990	18990	18990	0
301	20240705	153100	2193942480	18990	18990	18990	18990	0
302	20240705	153000	2193942480	18990	18990	18990	18990	13512
303	20240705	152900	2065646040	18850	18850	18850	18850	0
304	20240705	152800	2065646040	18850	18850	18850	18850	0
305	20240705	152700	2065646040	18850	18850	18850	18850	0
306	20240705	152600	2065646040	18850	18850	18850	18850	0
307	20240705	152500	2065646040	18850	18850	18850	18850	0
308	20240705	152400	2065646040	18850	18850	18850	18850	0
309	20240705	152300	2065646040	18850	18850	18850	18850	0
310	20240705	152200	2065646040	18850	18850	18850	18850	0
311	20240705	152100	2065646040	18850	18850	18850	18850	0
312	20240705	152000	2065646040	18850	18850	18850	18850	0
313	20240705	151900	2065646040	18850	18850	18860	18840	200
314	20240705	151800	2061876150	18870	18840	18870	18840	44
315	20240705	151700	2061047160	18850	18890	18890	18850	566
316	20240705	151600	2050367390	18890	18890	18890	18870	72
317	20240705	151500	2049008220	18900	18900	18900	18880	453
318	20240705	151400	2040450490	18900	18880	18950	18880	391
319	20240705	151300	2033062190	18860	18820	18890	18820	1260
320	20240705	151200	2009331340	18810	18820	18820	18810	243
321	20240705	151100	2004759850	18820	18820	18820	18820	18
322	20240705	151000	2004421090	18820	18750	18820	18750	1564
323	20240705	150900	1975065580	18740	18710	18740	18710	215
324	20240705	150800	1971042480	18750	18700	18750	18700	404
325	20240705	150700	1963486230	18740	18700	18740	18700	5
326	20240705	150600	1963392570	18740	18680	18740	18680	905
327	20240705	150500	1946451580	18680	18650	18680	18650	15
328	20240705	150400	1946171700	18650	18650	18650	18650	44
329	20240705	150300	1945351100	18650	18650	18650	18650	0
330	20240705	150200	1945351100	18650	18650	18650	18640	7
331	20240705	150100	1945220590	18650	18660	18660	18640	7
332	20240705	150000	1945090000	18650	18650	18650	18650	1
333	20240705	145900	1945071350	18650	18650	18650	18650	0
334	20240705	145800	1945071350	18650	18630	18650	18630	125
335	20240705	145700	1942742500	18630	18650	18670	18630	74
336	20240705	145600	1941362420	18650	18630	18650	18630	14
337	20240705	145500	1941101490	18620	18620	18620	18620	0
338	20240705	145400	1941101490	18620	18640	18640	18610	559
339	20240705	145300	1930693410	18640	18640	18640	18640	12
340	20240705	145200	1930469730	18650	18640	18650	18640	99
341	20240705	145100	1928623430	18640	18640	18640	18640	57
342	20240705	145000	1927560950	18650	18640	18650	18640	120
343	20240705	144900	1925323490	18650	18620	18650	18620	97
344	20240705	144800	1923516300	18610	18620	18620	18610	12
345	20240705	144700	1923292970	18620	18620	18620	18620	1
346	20240705	144600	1923274350	18620	18620	18620	18610	8
347	20240705	144500	1923125440	18610	18610	18610	18610	184
348	20240705	144400	1919701200	18600	18600	18600	18600	36
349	20240705	144300	1919031600	18590	18590	18590	18590	300
350	20240705	144200	1913454600	18600	18590	18600	18590	6
351	20240705	144100	1913343050	18590	18600	18600	18590	10
352	20240705	144000	1913157140	18610	18610	18610	18610	8
353	20240705	143900	1913008260	18610	18600	18610	18600	13
354	20240705	143800	1912766370	18610	18610	18610	18590	126
355	20240705	143700	1910421610	18610	18590	18610	18590	107
356	20240705	143600	1908430400	18610	18590	18610	18590	182
357	20240705	143500	1905045940	18590	18590	18590	18590	6
358	20240705	143400	1904934400	18600	18590	18600	18590	119
359	20240705	143300	1902721690	18600	18600	18600	18600	80
360	20240705	143200	1901233690	18600	18600	18600	18600	27
361	20240705	143100	1900731490	18610	18600	18610	18600	202
362	20240705	143000	1896972290	18610	18600	18610	18590	179
363	20240705	142900	1893643940	18590	18600	18600	18590	411
364	20240705	142800	1885999450	18600	18600	18600	18600	1
365	20240705	142700	1885980850	18600	18610	18610	18600	9
366	20240705	142600	1885813410	18600	18600	18600	18600	198
367	20240705	142500	1882130610	18600	18600	18600	18600	13
368	20240705	142400	1881888810	18610	18610	18610	18610	244
369	20240705	142300	1877347970	18620	18630	18630	18620	307
370	20240705	142200	1871631330	18630	18630	18630	18630	286
371	20240705	142100	1866303150	18630	18630	18630	18630	0
372	20240705	142000	1866303150	18630	18630	18630	18630	168
373	20240705	141900	1863173310	18640	18640	18640	18640	43
374	20240705	141800	1862371790	18650	18650	18650	18650	92
375	20240705	141700	1860655990	18650	18650	18670	18650	1012
376	20240705	141600	1841782170	18650	18650	18650	18640	13
377	20240705	141500	1841539760	18640	18640	18640	18640	55
378	20240705	141400	1840514560	18640	18650	18650	18640	51
379	20240705	141300	1839563820	18660	18660	18660	18660	59
380	20240705	141200	1838462880	18660	18660	18660	18660	7
381	20240705	141100	1838332260	18660	18670	18670	18660	7
382	20240705	141000	1838201630	18670	18670	18670	18670	9
383	20240705	140900	1838033600	18680	18680	18680	18680	13
384	20240705	140800	1837790760	18680	18680	18680	18680	0
385	20240705	140700	1837790760	18680	18680	18690	18680	5
386	20240705	140600	1837697350	18680	18680	18680	18680	0
387	20240705	140500	1837697350	18680	18680	18680	18680	4
388	20240705	140400	1837622630	18670	18670	18670	18670	14
389	20240705	140300	1837361250	18670	18680	18680	18670	46
390	20240705	140200	1836501990	18670	18670	18670	18670	6
391	20240705	140100	1836389970	18660	18670	18670	18660	9
392	20240705	140000	1836221990	18670	18660	18670	18660	19
393	20240705	135900	1835867440	18660	18660	18660	18660	4
394	20240705	135800	1835792800	18670	18670	18670	18670	3
395	20240705	135700	1835736790	18700	18680	18700	18680	90
396	20240705	135600	1834054860	18650	18630	18650	18630	492
397	20240705	135500	1824885290	18640	18640	18640	18640	1
398	20240705	135400	1824866650	18640	18640	18640	18640	70
399	20240705	135300	1823561850	18650	18660	18660	18650	294
400	20240705	135200	1818077370	18660	18660	18660	18660	12
401	20240705	135100	1817853450	18650	18640	18650	18640	764
402	20240705	135000	1803608470	18640	18640	18640	18640	62
403	20240705	134900	1802452790	18660	18640	18660	18640	58
404	20240705	134800	1801371610	18660	18680	18680	18660	929
405	20240705	134700	1784031700	18680	18680	18680	18680	13
406	20240705	134600	1783788860	18690	18680	18690	18680	114
407	20240705	134500	1781658950	18680	18690	18690	18680	4
408	20240705	134400	1781584200	18680	18680	18680	18680	0
409	20240705	134300	1781584200	18680	18720	18720	18680	1371
410	20240705	134200	1755958730	18740	18740	18740	18740	156
411	20240705	134100	1753035290	18740	18740	18740	18740	0
412	20240705	134000	1753035290	18740	18720	18740	18720	24
413	20240705	133900	1752585670	18730	18730	18730	18730	1
414	20240705	133800	1752566940	18740	18740	18740	18740	29
415	20240705	133700	1752023480	18740	18700	18740	18700	68
416	20240705	133600	1750751040	18710	18700	18710	18700	26
417	20240705	133500	1750264630	18710	18710	18710	18710	30
418	20240705	133400	1749703330	18720	18700	18720	18700	26
419	20240705	133300	1749216730	18720	18720	18720	18720	1
420	20240705	133200	1749198010	18690	18690	18690	18690	168
421	20240705	133100	1746058090	18680	18680	18680	18680	9
422	20240705	133000	1745889970	18690	18690	18690	18690	65
423	20240705	132900	1744675120	18710	18710	18710	18710	50
424	20240705	132800	1743739620	18710	18690	18710	18690	118
425	20240705	132700	1741534100	18720	18720	18720	18720	1
426	20240705	132600	1741515380	18690	18670	18690	18670	161
427	20240705	132500	1738507950	18680	18670	18680	18670	7
428	20240705	132400	1738377250	18670	18680	18680	18670	69
429	20240705	132300	1737088490	18690	18690	18690	18690	302
430	20240705	132200	1731444110	18690	18720	18720	18690	334
431	20240705	132100	1725198440	18710	18710	18720	18710	150
432	20240705	132000	1722391840	18720	18730	18730	18720	51
433	20240705	131900	1721436920	18730	18730	18730	18730	100
434	20240705	131800	1719563920	18720	18730	18730	18720	30
435	20240705	131700	1719002280	18730	18730	18730	18730	21
436	20240705	131600	1718608950	18720	18720	18720	18720	5
437	20240705	131500	1718515350	18720	18720	18720	18720	20
438	20240705	131400	1718140950	18720	18720	18720	18720	4
439	20240705	131300	1718066070	18730	18730	18740	18730	190
440	20240705	131200	1714505570	18740	18720	18740	18720	281
441	20240705	131100	1709239650	18710	18710	18710	18710	2
442	20240705	131000	1709202230	18720	18720	18720	18720	10
443	20240705	130900	1709015030	18720	18720	18720	18720	199
444	20240705	130800	1705289750	18720	18720	18720	18720	13
445	20240705	130700	1705046390	18730	18730	18730	18730	0
446	20240705	130600	1705046390	18730	18730	18730	18730	54
447	20240705	130500	1704034970	18720	18720	18720	18720	5
448	20240705	130400	1703941370	18720	18730	18730	18720	33
449	20240705	130300	1703323310	18730	18740	18740	18730	200
450	20240705	130200	1699577150	18740	18750	18750	18740	66
451	20240705	130100	1698340210	18760	18770	18770	18740	89
452	20240705	130000	1696671050	18770	18770	18770	18770	6
453	20240705	125900	1696558430	18780	18780	18780	18780	657
454	20240705	125800	1684219970	18780	18790	18790	18780	5
455	20240705	125700	1684126050	18800	18800	18800	18800	12
456	20240705	125600	1683900450	18790	18800	18800	18790	5
457	20240705	125500	1683806490	18780	18810	18810	18780	341
458	20240705	125400	1677396280	18810	18810	18810	18810	143
459	20240705	125300	1674706450	18830	18820	18830	18810	105
460	20240705	125200	1672729360	18830	18810	18830	18810	12
461	20240705	125100	1672503600	18810	18810	18810	18810	4
462	20240705	125000	1672428360	18820	18820	18820	18820	0
463	20240705	124900	1672428360	18820	18820	18820	18820	53
464	20240705	124800	1671430900	18820	18830	18830	18820	14
465	20240705	124700	1671167330	18830	18830	18830	18830	5
466	20240705	124600	1671073180	18830	18830	18830	18830	49
467	20240705	124500	1670150510	18800	18790	18800	18790	57
468	20240705	124400	1669079470	18800	18800	18800	18800	4
469	20240705	124300	1669004270	18820	18820	18820	18820	54
470	20240705	124200	1667987990	18830	18830	18830	18830	2
471	20240705	124100	1667950330	18830	18830	18830	18830	15
472	20240705	124000	1667667880	18840	18830	18840	18830	602
473	20240705	123900	1656332210	18840	18830	18840	18830	16
474	20240705	123800	1656030820	18830	18820	18840	18820	91
475	20240705	123700	1654317770	18830	18830	18830	18830	1
476	20240705	123600	1654298940	18790	18780	18790	18780	45
477	20240705	123500	1653453430	18790	18790	18790	18780	483
478	20240705	123400	1644381140	18790	18790	18790	18790	4
479	20240705	123300	1644305980	18800	18810	18810	18790	111
480	20240705	123200	1642219760	18810	18800	18810	18800	460
481	20240705	123100	1633571710	18800	18800	18800	18800	4
482	20240705	123000	1633496510	18810	18810	18810	18810	73
483	20240705	122900	1632123380	18810	18800	18810	18800	122
484	20240705	122800	1629829350	18800	18800	18800	18800	111
485	20240705	122700	1627742550	18800	18810	18810	18800	237
486	20240705	122600	1623285950	18810	18810	18810	18810	6
487	20240705	122500	1623173090	18840	18840	18850	18840	54
488	20240705	122400	1622155300	18800	18790	18800	18790	15
489	20240705	122300	1621873350	18790	18790	18790	18790	8
490	20240705	122200	1621723030	18800	18800	18800	18800	115
491	20240705	122100	1619561030	18800	18800	18800	18800	0
492	20240705	122000	1619561030	18800	18840	18840	18800	76
493	20240705	121900	1618131370	18840	18840	18840	18840	101
494	20240705	121800	1616228530	18840	18830	18840	18830	275
495	20240705	121700	1611049270	18820	18820	18820	18820	28
496	20240705	121600	1610522310	18810	18820	18820	18810	81
497	20240705	121500	1608997940	18820	18780	18820	18780	322
498	20240705	121400	1602941550	18770	18770	18770	18770	56
499	20240705	121300	1601890430	18760	18760	18760	18760	56
500	20240705	121200	1600839870	18760	18760	18760	18760	50
501	20240705	121100	1599901870	18750	18750	18750	18750	52
502	20240705	121000	1598926870	18760	18760	18760	18740	107
503	20240705	120900	1596921550	18750	18750	18750	18750	5
504	20240705	120800	1596827800	18750	18740	18750	18740	74
505	20240705	120700	1595440500	18740	18750	18750	18740	72
506	20240705	120600	1594090720	18740	18780	18780	18740	60
507	20240705	120500	1592965920	18750	18750	18750	18750	104
508	20240705	120400	1591015920	18740	18740	18740	18740	30
509	20240705	120300	1590453720	18730	18710	18730	18710	6
510	20240705	120200	1590341360	18760	18760	18760	18760	0
511	20240705	120100	1590341360	18760	18790	18790	18760	127
512	20240705	120000	1587958720	18770	18740	18770	18740	114
513	20240705	115900	1585822150	18740	18740	18740	18740	1
514	20240705	115800	1585803410	18730	18670	18730	18660	942
515	20240705	115700	1568199820	18720	18790	18790	18680	1127
516	20240705	115600	1547082850	18800	18800	18800	18800	94
517	20240705	115500	1545315650	18800	18810	18810	18800	294
518	20240705	115400	1539787750	18820	18810	18820	18810	10
519	20240705	115300	1539599600	18820	18820	18820	18820	0
520	20240705	115200	1539599600	18820	18820	18820	18820	7
521	20240705	115100	1539467860	18840	18820	18840	18820	187
522	20240705	115000	1535948460	18820	18800	18820	18800	58
523	20240705	114900	1534857860	18780	18780	18780	18780	5
524	20240705	114800	1534763960	18790	18790	18790	18790	1
525	20240705	114700	1534745170	18770	18770	18770	18770	6
526	20240705	114600	1534632550	18770	18780	18790	18760	369
527	20240705	114500	1527706870	18770	18770	18770	18770	4
528	20240705	114400	1527631790	18760	18760	18760	18760	0
529	20240705	114300	1527631790	18760	18750	18760	18740	81
530	20240705	114200	1526112610	18700	18700	18700	18700	1
531	20240705	114100	1526093910	18750	18700	18750	18630	2286
532	20240705	114000	1483444190	18710	18710	18720	18710	100
533	20240705	113900	1481573170	18710	18730	18730	18710	131
534	20240705	113800	1479120500	18730	18740	18740	18730	112
535	20240705	113700	1477021720	18740	18740	18740	18740	66
536	20240705	113600	1475784880	18750	18750	18750	18750	0
537	20240705	113500	1475784880	18750	18740	18750	18730	980
538	20240705	113400	1457419410	18780	18750	18780	18750	10
539	20240705	113300	1457231750	18730	18730	18730	18730	22
540	20240705	113200	1456819690	18730	18730	18730	18730	32
541	20240705	113100	1456220330	18730	18780	18780	18730	327
542	20240705	113000	1450085630	18780	18780	18780	18780	6
543	20240705	112900	1449972950	18790	18800	18800	18790	38
544	20240705	112800	1449258880	18800	18800	18800	18800	4
545	20240705	112700	1449183680	18790	18790	18790	18790	6
546	20240705	112600	1449070940	18790	18800	18800	18790	15
547	20240705	112500	1448789040	18800	18790	18800	18770	92
548	20240705	112400	1447061940	18770	18770	18770	18770	0
549	20240705	112300	1447061940	18770	18820	18820	18770	568
550	20240705	112200	1436378530	18820	18820	18820	18820	101
551	20240705	112100	1434477710	18830	18830	18830	18830	4
552	20240705	112000	1434402390	18840	18830	18840	18830	8
553	20240705	111900	1434251740	18840	18840	18840	18840	24
554	20240705	111800	1433799580	18840	18840	18840	18840	3
555	20240705	111700	1433743060	18850	18850	18850	18850	10
556	20240705	111600	1433554560	18850	18830	18850	18830	337
557	20240705	111500	1427206590	18820	18830	18830	18820	255
558	20240705	111400	1422405490	18810	18810	18810	18810	12
559	20240705	111300	1422179770	18810	18820	18820	18810	11
560	20240705	111200	1421972810	18820	18820	18820	18820	365
561	20240705	111100	1415103510	18830	18830	18830	18830	132
562	20240705	111000	1412617950	18830	18830	18830	18830	0
563	20240705	110900	1412617950	18830	18850	18860	18830	351
564	20240705	110800	1406001820	18850	18850	18870	18830	811
565	20240705	110700	1390711290	18840	18840	18840	18840	4
566	20240705	110600	1390635930	18830	18830	18830	18830	2
567	20240705	110500	1390598270	18840	18840	18840	18840	9
568	20240705	110400	1390428710	18840	18800	18840	18800	519
569	20240705	110300	1380671430	18790	18790	18790	18790	50
570	20240705	110200	1379731930	18780	18770	18780	18770	58
571	20240705	110100	1378643190	18800	18770	18800	18760	5
572	20240705	110000	1378549320	18780	18780	18780	18780	42
573	20240705	105900	1377760560	18740	18750	18750	18740	103
574	20240705	105800	1375830040	18740	18740	18740	18740	50
575	20240705	105700	1374893040	18740	18740	18740	18740	10
576	20240705	105600	1374705640	18850	18760	18850	18740	82
577	20240705	105500	1373168080	18770	18770	18770	18770	0
578	20240705	105400	1373168080	18770	18750	18770	18710	382
579	20240705	105300	1366005780	18750	18720	18750	18720	700
580	20240705	105200	1352888690	18720	18660	18720	18660	846
581	20240705	105100	1337080900	18630	18630	18630	18630	17
582	20240705	105000	1336764190	18620	18620	18620	18620	0
583	20240705	104900	1336764190	18620	18620	18620	18620	245
584	20240705	104800	1332202290	18600	18610	18630	18600	83
585	20240705	104700	1330658100	18610	18600	18610	18600	135
586	20240705	104600	1328146600	18630	18640	18640	18630	102
587	20240705	104500	1326246330	18630	18620	18630	18620	103
588	20240705	104400	1324327460	18590	18590	18590	18590	17
589	20240705	104300	1324011430	18690	18620	18690	18600	329
590	20240705	104200	1317876540	18510	18550	18560	18510	1307
591	20240705	104100	1293622070	18500	18500	18510	18500	394
592	20240705	104000	1286333060	18500	18610	18610	18460	2885
593	20240705	103900	1232888990	18610	18620	18620	18610	120
594	20240705	103800	1230655340	18620	18630	18630	18620	393
595	20240705	103700	1223337270	18640	18630	18640	18630	79
596	20240705	103600	1221865320	18640	18620	18640	18610	578
597	20240705	103500	1211105220	18620	18630	18630	18620	137
598	20240705	103400	1208553890	18650	18700	18700	18640	381
599	20240705	103300	1201445210	18730	18720	18730	18700	82
600	20240705	103200	1199909990	18670	18670	18670	18670	81
601	20240705	103100	1198397720	18670	18760	18760	18610	1975
602	20240705	103000	1161542490	18780	18860	18890	18780	2540
603	20240705	102900	1113726540	18850	18850	18850	18850	0
604	20240705	102800	1113726540	18850	18850	18850	18850	574
605	20240705	102700	1102906640	18850	18940	18940	18850	4988
606	20240705	102600	1008855670	18910	18940	18950	18910	692
607	20240705	102500	995762840	18950	18950	18950	18950	4
608	20240705	102400	995687040	18940	18960	18960	18940	48
609	20240705	102300	994777480	18960	18940	18960	18940	488
610	20240705	102200	985532400	18940	18910	18950	18890	27
611	20240705	102100	985021510	18880	18840	18900	18840	1115
612	20240705	102000	963954490	18880	18850	18880	18830	2540
613	20240705	101900	916123420	18850	18840	18850	18830	783
614	20240705	101800	901375490	18840	18850	18850	18840	431
615	20240705	101700	893254410	18850	18850	18850	18850	34
616	20240705	101600	892613510	18850	18880	18880	18850	408
617	20240705	101500	884919410	18880	18860	18890	18860	22
618	20240705	101400	884504270	18860	18860	18860	18860	2
619	20240705	101300	884466550	18860	18860	18870	18860	255
620	20240705	101200	879657140	18860	18860	18870	18850	152
621	20240705	101100	876791560	18870	18900	18900	18870	399
622	20240705	101000	869260270	18900	18900	18900	18900	5
623	20240705	100900	869165770	18900	18900	18900	18890	378
624	20240705	100800	862021620	18890	18890	18910	18880	256
625	20240705	100700	857183380	18890	18900	18900	18890	192
626	20240705	100600	853554590	18900	18910	18920	18900	129
627	20240705	100500	851115330	18920	18930	18930	18910	194
628	20240705	100400	847445190	18920	18960	18960	18920	392
629	20240705	100300	840025940	18960	18910	18990	18910	241
630	20240705	100200	835465810	18910	19000	19000	18910	550
631	20240705	100100	825042610	19000	19010	19010	19000	10
632	20240705	100000	824852570	19010	18990	19010	18990	377
633	20240705	095900	817690170	18990	18960	18990	18960	597
634	20240705	095800	806363970	18960	18990	18990	18960	279
635	20240705	095700	801069760	19020	18960	19020	18960	85
636	20240705	095600	799456840	18950	18960	19030	18940	554
637	20240705	095500	788941500	18950	18920	18960	18920	115
638	20240705	095400	786762180	18910	19020	19020	18910	1114
639	20240705	095300	765643270	19020	19030	19030	19020	33
640	20240705	095200	765015430	19040	19030	19040	19030	180
641	20240705	095100	761589360	19020	19020	19030	19010	49
642	20240705	095000	760657380	19020	19030	19040	19020	1186
643	20240705	094900	738086160	19020	18950	19020	18950	575
644	20240705	094800	727179210	18970	18980	19000	18970	279
645	20240705	094700	721884630	19000	19020	19030	18980	248
646	20240705	094600	717168680	19020	19030	19030	19000	748
647	20240705	094500	702936850	19030	19050	19090	19030	621
648	20240705	094400	691113940	19030	18960	19110	18930	7256
649	20240705	094300	553214750	18970	18950	18970	18950	553
650	20240705	094200	542732750	18970	18890	18980	18870	2667
651	20240705	094100	492211560	18870	18850	18870	18850	341
652	20240705	094000	485777960	18860	18830	18860	18830	146
653	20240705	093900	483026910	18830	18850	18850	18830	299
654	20240705	093800	477395820	18890	18890	18910	18870	1247
655	20240705	093700	453855760	18900	18900	18900	18890	340
656	20240705	093600	447429980	18900	18900	18900	18900	12
657	20240705	093500	447203180	18890	18930	18930	18890	559
658	20240705	093400	436638980	18930	18900	18930	18900	1293
659	20240705	093300	412172560	18890	18740	18920	18740	4747
660	20240705	093200	322669390	18770	18770	18830	18770	2682
661	20240705	093100	272261400	18780	18720	18780	18720	626
662	20240705	093000	260515310	18730	18730	18770	18720	118
663	20240705	092900	258306020	18750	18750	18750	18750	0
664	20240705	092800	258306020	18750	18800	18800	18750	138
665	20240705	092700	255713030	18800	18790	18800	18790	149
666	20240705	092600	252912080	18800	18800	18840	18790	1304
667	20240705	092500	228392030	18800	18720	18800	18610	3747
668	20240705	092400	158157600	18720	18650	18720	18600	1088
669	20240705	092300	137824280	18670	18630	18680	18630	752
670	20240705	092200	123789110	18610	18590	18610	18590	569
671	20240705	092100	113206800	18510	18540	18580	18510	691
672	20240705	092000	100399510	18540	18540	18540	18540	25
673	20240705	091900	99936010	18540	18490	18550	18490	391
674	20240705	091800	92688410	18470	18480	18480	18470	388
675	20240705	091700	85521780	18500	18500	18500	18500	0
676	20240705	091600	85521780	18500	18500	18500	18500	0
677	20240705	091500	85521780	18500	18540	18540	18500	353
678	20240705	091400	78982460	18540	18510	18550	18510	141
679	20240705	091300	76367990	18520	18550	18550	18520	321
680	20240705	091200	70420740	18540	18530	18550	18520	157
681	20240705	091100	67510000	18550	18460	18550	18460	795
682	20240705	091000	52806670	18420	18400	18460	18400	436
683	20240705	090900	44768360	18400	18350	18400	18350	136
684	20240705	090800	42272260	18350	18350	18350	18350	151
685	20240705	090700	39501410	18350	18350	18350	18350	202
686	20240705	090600	35794710	18350	18350	18450	18350	122
687	20240705	090500	33555410	18350	18350	18350	18350	69
688	20240705	090400	32289260	18460	18460	18460	18370	11
689	20240705	090300	32086920	18370	18350	18480	18350	13
690	20240705	090200	31847560	18350	18350	18350	18350	771
691	20240705	090100	17699710	18350	18480	18480	18350	346
692	20240705	090000	11305760	18500	18260	18510	18260	619