KissMeData/138610/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202900	1499894480	18800	18800	18800	18800	1891
3	20240712	202800	1499894480	18800	18800	18800	18800	0
4	20240712	202700	1499894480	18800	18800	18800	18800	0
5	20240712	202600	1499894480	18800	18800	18800	18800	0
6	20240712	202500	1499894480	18800	18800	18800	18800	0
7	20240712	202400	1499894480	18800	18800	18800	18800	0
8	20240712	202300	1499894480	18800	18800	18800	18800	0
9	20240712	202200	1499894480	18800	18800	18800	18800	0
10	20240712	202100	1499894480	18800	18800	18800	18800	0
11	20240712	202000	1499894480	18800	18800	18800	18800	0
12	20240712	201900	1499894480	18800	18800	18800	18800	0
13	20240712	201800	1499894480	18800	18800	18800	18800	0
14	20240712	201700	1499894480	18800	18800	18800	18800	0
15	20240712	201600	1499894480	18800	18800	18800	18800	0
16	20240712	201500	1499894480	18800	18800	18800	18800	0
17	20240712	201400	1499894480	18800	18800	18800	18800	0
18	20240712	201300	1499894480	18800	18800	18800	18800	0
19	20240712	201200	1499894480	18800	18800	18800	18800	0
20	20240712	201100	1499894480	18800	18800	18800	18800	0
21	20240712	201000	1499894480	18800	18800	18800	18800	0
22	20240712	200900	1499894480	18800	18800	18800	18800	0
23	20240712	200800	1499894480	18800	18800	18800	18800	0
24	20240712	200700	1499894480	18800	18800	18800	18800	0
25	20240712	200600	1499894480	18800	18800	18800	18800	0
26	20240712	200500	1499894480	18800	18800	18800	18800	0
27	20240712	200400	1499894480	18800	18800	18800	18800	0
28	20240712	200300	1499894480	18800	18800	18800	18800	0
29	20240712	200200	1499894480	18800	18800	18800	18800	0
30	20240712	200100	1499894480	18800	18800	18800	18800	0
31	20240712	200000	1499894480	18800	18800	18800	18800	0
32	20240712	195900	1499894480	18800	18800	18800	18800	1891
33	20240712	195800	1499894480	18800	18800	18800	18800	0
34	20240712	195700	1499894480	18800	18800	18800	18800	0
35	20240712	195600	1499894480	18800	18800	18800	18800	0
36	20240712	195500	1499894480	18800	18800	18800	18800	0
37	20240712	195400	1499894480	18800	18800	18800	18800	0
38	20240712	195300	1499894480	18800	18800	18800	18800	0
39	20240712	195200	1499894480	18800	18800	18800	18800	0
40	20240712	195100	1499894480	18800	18800	18800	18800	0
41	20240712	195000	1499894480	18800	18800	18800	18800	0
42	20240712	194900	1499894480	18800	18800	18800	18800	0
43	20240712	194800	1499894480	18800	18800	18800	18800	0
44	20240712	194700	1499894480	18800	18800	18800	18800	0
45	20240712	194600	1499894480	18800	18800	18800	18800	0
46	20240712	194500	1499894480	18800	18800	18800	18800	0
47	20240712	194400	1499894480	18800	18800	18800	18800	0
48	20240712	194300	1499894480	18800	18800	18800	18800	0
49	20240712	194200	1499894480	18800	18800	18800	18800	0
50	20240712	194100	1499894480	18800	18800	18800	18800	0
51	20240712	194000	1499894480	18800	18800	18800	18800	0
52	20240712	193900	1499894480	18800	18800	18800	18800	0
53	20240712	193800	1499894480	18800	18800	18800	18800	0
54	20240712	193700	1499894480	18800	18800	18800	18800	0
55	20240712	193600	1499894480	18800	18800	18800	18800	0
56	20240712	193500	1499894480	18800	18800	18800	18800	0
57	20240712	193400	1499894480	18800	18800	18800	18800	0
58	20240712	193300	1499894480	18800	18800	18800	18800	0
59	20240712	193200	1499894480	18800	18800	18800	18800	0
60	20240712	193100	1499894480	18800	18800	18800	18800	0
61	20240712	193000	1499894480	18800	18800	18800	18800	0
62	20240712	192900	1499894480	18800	18800	18800	18800	1891
63	20240712	192800	1499894480	18800	18800	18800	18800	0
64	20240712	192700	1499894480	18800	18800	18800	18800	0
65	20240712	192600	1499894480	18800	18800	18800	18800	0
66	20240712	192500	1499894480	18800	18800	18800	18800	0
67	20240712	192400	1499894480	18800	18800	18800	18800	0
68	20240712	192300	1499894480	18800	18800	18800	18800	0
69	20240712	192200	1499894480	18800	18800	18800	18800	0
70	20240712	192100	1499894480	18800	18800	18800	18800	0
71	20240712	192000	1499894480	18800	18800	18800	18800	0
72	20240712	191900	1499894480	18800	18800	18800	18800	0
73	20240712	191800	1499894480	18800	18800	18800	18800	0
74	20240712	191700	1499894480	18800	18800	18800	18800	0
75	20240712	191600	1499894480	18800	18800	18800	18800	0
76	20240712	191500	1499894480	18800	18800	18800	18800	0
77	20240712	191400	1499894480	18800	18800	18800	18800	0
78	20240712	191300	1499894480	18800	18800	18800	18800	0
79	20240712	191200	1499894480	18800	18800	18800	18800	0
80	20240712	191100	1499894480	18800	18800	18800	18800	0
81	20240712	191000	1499894480	18800	18800	18800	18800	0
82	20240712	190900	1499894480	18800	18800	18800	18800	0
83	20240712	190800	1499894480	18800	18800	18800	18800	0
84	20240712	190700	1499894480	18800	18800	18800	18800	0
85	20240712	190600	1499894480	18800	18800	18800	18800	0
86	20240712	190500	1499894480	18800	18800	18800	18800	0
87	20240712	190400	1499894480	18800	18800	18800	18800	0
88	20240712	190300	1499894480	18800	18800	18800	18800	0
89	20240712	190200	1499894480	18800	18800	18800	18800	0
90	20240712	190100	1499894480	18800	18800	18800	18800	0
91	20240712	190000	1499894480	18800	18800	18800	18800	0
92	20240712	185900	1499894480	18800	18800	18800	18800	1891
93	20240712	185800	1499894480	18800	18800	18800	18800	0
94	20240712	185700	1499894480	18800	18800	18800	18800	0
95	20240712	185600	1499894480	18800	18800	18800	18800	0
96	20240712	185500	1499894480	18800	18800	18800	18800	0
97	20240712	185400	1499894480	18800	18800	18800	18800	0
98	20240712	185300	1499894480	18800	18800	18800	18800	0
99	20240712	185200	1499894480	18800	18800	18800	18800	0
100	20240712	185100	1499894480	18800	18800	18800	18800	0
101	20240712	185000	1499894480	18800	18800	18800	18800	0
102	20240712	184900	1499894480	18800	18800	18800	18800	0
103	20240712	184800	1499894480	18800	18800	18800	18800	0
104	20240712	184700	1499894480	18800	18800	18800	18800	0
105	20240712	184600	1499894480	18800	18800	18800	18800	0
106	20240712	184500	1499894480	18800	18800	18800	18800	0
107	20240712	184400	1499894480	18800	18800	18800	18800	0
108	20240712	184300	1499894480	18800	18800	18800	18800	0
109	20240712	184200	1499894480	18800	18800	18800	18800	0
110	20240712	184100	1499894480	18800	18800	18800	18800	0
111	20240712	184000	1499894480	18800	18800	18800	18800	0
112	20240712	183900	1499894480	18800	18800	18800	18800	0
113	20240712	183800	1499894480	18800	18800	18800	18800	0
114	20240712	183700	1499894480	18800	18800	18800	18800	0
115	20240712	183600	1499894480	18800	18800	18800	18800	0
116	20240712	183500	1499894480	18800	18800	18800	18800	0
117	20240712	183400	1499894480	18800	18800	18800	18800	0
118	20240712	183300	1499894480	18800	18800	18800	18800	0
119	20240712	183200	1499894480	18800	18800	18800	18800	0
120	20240712	183100	1499894480	18800	18800	18800	18800	0
121	20240712	183000	1499894480	18800	18800	18800	18800	0
122	20240712	182900	1499894480	18800	18800	18800	18800	1891
123	20240712	182800	1499894480	18800	18800	18800	18800	0
124	20240712	182700	1499894480	18800	18800	18800	18800	0
125	20240712	182600	1499894480	18800	18800	18800	18800	0
126	20240712	182500	1499894480	18800	18800	18800	18800	0
127	20240712	182400	1499894480	18800	18800	18800	18800	0
128	20240712	182300	1499894480	18800	18800	18800	18800	0
129	20240712	182200	1499894480	18800	18800	18800	18800	0
130	20240712	182100	1499894480	18800	18800	18800	18800	0
131	20240712	182000	1499894480	18800	18800	18800	18800	0
132	20240712	181900	1499894480	18800	18800	18800	18800	0
133	20240712	181800	1499894480	18800	18800	18800	18800	0
134	20240712	181700	1499894480	18800	18800	18800	18800	0
135	20240712	181600	1499894480	18800	18800	18800	18800	0
136	20240712	181500	1499894480	18800	18800	18800	18800	0
137	20240712	181400	1499894480	18800	18800	18800	18800	0
138	20240712	181300	1499894480	18800	18800	18800	18800	0
139	20240712	181200	1499894480	18800	18800	18800	18800	0
140	20240712	181100	1499894480	18800	18800	18800	18800	0
141	20240712	181000	1499894480	18800	18800	18800	18800	0
142	20240712	180900	1499894480	18800	18800	18800	18800	0
143	20240712	180800	1499894480	18800	18800	18800	18800	0
144	20240712	180700	1499894480	18800	18800	18800	18800	0
145	20240712	180600	1499894480	18800	18800	18800	18800	0
146	20240712	180500	1499894480	18800	18800	18800	18800	0
147	20240712	180400	1499894480	18800	18800	18800	18800	0
148	20240712	180300	1499894480	18800	18800	18800	18800	0
149	20240712	180200	1499894480	18800	18800	18800	18800	0
150	20240712	180100	1499894480	18800	18800	18800	18800	0
151	20240712	180000	1499894480	18800	18800	18800	18800	0
152	20240712	175900	1499894480	18800	18800	18800	18800	1891
153	20240712	175800	1499894480	18800	18800	18800	18800	0
154	20240712	175700	1499894480	18800	18800	18800	18800	0
155	20240712	175600	1499894480	18800	18800	18800	18800	0
156	20240712	175500	1499894480	18800	18800	18800	18800	0
157	20240712	175400	1499894480	18800	18800	18800	18800	0
158	20240712	175300	1499894480	18800	18800	18800	18800	0
159	20240712	175200	1499894480	18800	18800	18800	18800	0
160	20240712	175100	1499894480	18800	18800	18800	18800	0
161	20240712	175000	1499894480	18800	18800	18800	18800	0
162	20240712	174900	1499894480	18800	18800	18800	18800	0
163	20240712	174800	1499894480	18800	18800	18800	18800	0
164	20240712	174700	1499894480	18800	18800	18800	18800	0
165	20240712	174600	1499894480	18800	18800	18800	18800	0
166	20240712	174500	1499894480	18800	18800	18800	18800	0
167	20240712	174400	1499894480	18800	18800	18800	18800	0
168	20240712	174300	1499894480	18800	18800	18800	18800	0
169	20240712	174200	1499894480	18800	18800	18800	18800	0
170	20240712	174100	1499894480	18800	18800	18800	18800	0
171	20240712	174000	1499894480	18800	18800	18800	18800	0
172	20240712	173900	1499894480	18800	18800	18800	18800	0
173	20240712	173800	1499894480	18800	18800	18800	18800	0
174	20240712	173700	1499894480	18800	18800	18800	18800	0
175	20240712	173600	1499894480	18800	18800	18800	18800	0
176	20240712	173500	1499894480	18800	18800	18800	18800	0
177	20240712	173400	1499894480	18800	18800	18800	18800	0
178	20240712	173300	1499894480	18800	18800	18800	18800	0
179	20240712	173200	1499894480	18800	18800	18800	18800	0
180	20240712	173100	1499894480	18800	18800	18800	18800	0
181	20240712	173000	1499894480	18800	18800	18800	18800	0
182	20240712	172900	1499894480	18800	18800	18800	18800	1891
183	20240712	172800	1499894480	18800	18800	18800	18800	0
184	20240712	172700	1499894480	18800	18800	18800	18800	0
185	20240712	172600	1499894480	18800	18800	18800	18800	0
186	20240712	172500	1499894480	18800	18800	18800	18800	0
187	20240712	172400	1499894480	18800	18800	18800	18800	0
188	20240712	172300	1499894480	18800	18800	18800	18800	0
189	20240712	172200	1499894480	18800	18800	18800	18800	0
190	20240712	172100	1499894480	18800	18800	18800	18800	0
191	20240712	172000	1499894480	18800	18800	18800	18800	0
192	20240712	171900	1499894480	18800	18800	18800	18800	0
193	20240712	171800	1499894480	18800	18800	18800	18800	0
194	20240712	171700	1499894480	18800	18800	18800	18800	0
195	20240712	171600	1499894480	18800	18800	18800	18800	0
196	20240712	171500	1499894480	18800	18800	18800	18800	0
197	20240712	171400	1499894480	18800	18800	18800	18800	0
198	20240712	171300	1499894480	18800	18800	18800	18800	0
199	20240712	171200	1499894480	18800	18800	18800	18800	0
200	20240712	171100	1499894480	18800	18800	18800	18800	0
201	20240712	171000	1499894480	18800	18800	18800	18800	0
202	20240712	170900	1499894480	18800	18800	18800	18800	0
203	20240712	170800	1499894480	18800	18800	18800	18800	0
204	20240712	170700	1499894480	18800	18800	18800	18800	0
205	20240712	170600	1499894480	18800	18800	18800	18800	0
206	20240712	170500	1499894480	18800	18800	18800	18800	0
207	20240712	170400	1499894480	18800	18800	18800	18800	0
208	20240712	170300	1499894480	18800	18800	18800	18800	0
209	20240712	170200	1499894480	18800	18800	18800	18800	0
210	20240712	170100	1499894480	18800	18800	18800	18800	0
211	20240712	170000	1499894480	18800	18800	18800	18800	0
212	20240712	165900	1499894480	18800	18800	18800	18800	1891
213	20240712	165800	1499894480	18800	18800	18800	18800	0
214	20240712	165700	1499894480	18800	18800	18800	18800	0
215	20240712	165600	1499894480	18800	18800	18800	18800	0
216	20240712	165500	1499894480	18800	18800	18800	18800	0
217	20240712	165400	1499894480	18800	18800	18800	18800	0
218	20240712	165300	1499894480	18800	18800	18800	18800	0
219	20240712	165200	1499894480	18800	18800	18800	18800	0
220	20240712	165100	1499894480	18800	18800	18800	18800	0
221	20240712	165000	1499894480	18800	18800	18800	18800	0
222	20240712	164900	1499894480	18800	18800	18800	18800	0
223	20240712	164800	1499894480	18800	18800	18800	18800	0
224	20240712	164700	1499894480	18800	18800	18800	18800	0
225	20240712	164600	1499894480	18800	18800	18800	18800	0
226	20240712	164500	1499894480	18800	18800	18800	18800	0
227	20240712	164400	1499894480	18800	18800	18800	18800	0
228	20240712	164300	1499894480	18800	18800	18800	18800	0
229	20240712	164200	1499894480	18800	18800	18800	18800	0
230	20240712	164100	1499894480	18800	18800	18800	18800	0
231	20240712	164000	1499894480	18800	18800	18800	18800	0
232	20240712	163900	1499894480	18800	18800	18800	18800	0
233	20240712	163800	1499894480	18800	18800	18800	18800	0
234	20240712	163700	1499894480	18800	18800	18800	18800	0
235	20240712	163600	1499894480	18800	18800	18800	18800	0
236	20240712	163500	1499894480	18800	18800	18800	18800	0
237	20240712	163400	1499894480	18800	18800	18800	18800	0
238	20240712	163300	1499894480	18800	18800	18800	18800	0
239	20240712	163200	1499894480	18800	18800	18800	18800	0
240	20240712	163100	1499894480	18800	18800	18800	18800	0
241	20240712	163000	1499894480	18800	18800	18800	18800	0
242	20240712	162900	1499894480	18800	18800	18800	18800	1891
243	20240712	162800	1499894480	18800	18800	18800	18800	0
244	20240712	162700	1499894480	18800	18800	18800	18800	0
245	20240712	162600	1499894480	18800	18800	18800	18800	0
246	20240712	162500	1499894480	18800	18800	18800	18800	0
247	20240712	162400	1499894480	18800	18800	18800	18800	0
248	20240712	162300	1499894480	18800	18800	18800	18800	0
249	20240712	162200	1499894480	18800	18800	18800	18800	0
250	20240712	162100	1499894480	18800	18800	18800	18800	0
251	20240712	162000	1499894480	18800	18800	18800	18800	0
252	20240712	161900	1499894480	18800	18800	18800	18800	0
253	20240712	161800	1499894480	18800	18800	18800	18800	0
254	20240712	161700	1499894480	18800	18800	18800	18800	0
255	20240712	161600	1499894480	18800	18800	18800	18800	0
256	20240712	161500	1499894480	18800	18800	18800	18800	0
257	20240712	161400	1499894480	18800	18800	18800	18800	0
258	20240712	161300	1499894480	18800	18800	18800	18800	0
259	20240712	161200	1499894480	18800	18800	18800	18800	0
260	20240712	161100	1499894480	18800	18800	18800	18800	0
261	20240712	161000	1499894480	18800	18800	18800	18800	0
262	20240712	160900	1499894480	18800	18800	18800	18800	0
263	20240712	160800	1499894480	18800	18800	18800	18800	0
264	20240712	160700	1499894480	18800	18800	18800	18800	0
265	20240712	160600	1499894480	18800	18800	18800	18800	0
266	20240712	160500	1499894480	18800	18800	18800	18800	0
267	20240712	160400	1499894480	18800	18800	18800	18800	0
268	20240712	160300	1499894480	18800	18800	18800	18800	0
269	20240712	160200	1499894480	18800	18800	18800	18800	0
270	20240712	160100	1499894480	18800	18800	18800	18800	0
271	20240712	160000	1499894480	18800	18800	18800	18800	0
272	20240712	155900	1499894480	18800	18800	18800	18800	1891
273	20240712	155800	1499894480	18800	18800	18800	18800	0
274	20240712	155700	1499894480	18800	18800	18800	18800	0
275	20240712	155600	1499894480	18800	18800	18800	18800	0
276	20240712	155500	1499894480	18800	18800	18800	18800	0
277	20240712	155400	1499894480	18800	18800	18800	18800	0
278	20240712	155300	1499894480	18800	18800	18800	18800	0
279	20240712	155200	1499894480	18800	18800	18800	18800	0
280	20240712	155100	1499894480	18800	18800	18800	18800	0
281	20240712	155000	1499894480	18800	18800	18800	18800	0
282	20240712	154900	1499894480	18800	18800	18800	18800	0
283	20240712	154800	1499894480	18800	18800	18800	18800	0
284	20240712	154700	1499894480	18800	18800	18800	18800	0
285	20240712	154600	1499894480	18800	18800	18800	18800	0
286	20240712	154500	1499894480	18800	18800	18800	18800	0
287	20240712	154400	1499894480	18800	18800	18800	18800	0
288	20240712	154300	1499894480	18800	18800	18800	18800	0
289	20240712	154200	1499894480	18800	18800	18800	18800	0
290	20240712	154100	1499894480	18800	18800	18800	18800	0
291	20240712	154000	1499894480	18800	18800	18800	18800	0
292	20240712	153900	1499894480	18800	18800	18800	18800	0
293	20240712	153800	1499894480	18800	18800	18800	18800	0
294	20240712	153700	1499894480	18800	18800	18800	18800	0
295	20240712	153600	1499894480	18800	18800	18800	18800	0
296	20240712	153500	1499894480	18800	18800	18800	18800	0
297	20240712	153400	1499894480	18800	18800	18800	18800	0
298	20240712	153300	1499894480	18800	18800	18800	18800	0
299	20240712	153200	1499894480	18800	18800	18800	18800	0
300	20240712	153100	1499894480	18800	18800	18800	18800	0
301	20240712	153000	1499894480	18800	18800	18800	18800	1891
302	20240712	152900	1464343680	18830	18830	18830	18830	0
303	20240712	152800	1464343680	18830	18830	18830	18830	0
304	20240712	152700	1464343680	18830	18830	18830	18830	0
305	20240712	152600	1464343680	18830	18830	18830	18830	0
306	20240712	152500	1464343680	18830	18830	18830	18830	0
307	20240712	152400	1464343680	18830	18830	18830	18830	0
308	20240712	152300	1464343680	18830	18830	18830	18830	0
309	20240712	152200	1464343680	18830	18830	18830	18830	0
310	20240712	152100	1464343680	18830	18830	18830	18830	0
311	20240712	152000	1464343680	18830	18830	18830	18830	0
312	20240712	151900	1464343680	18830	18850	18850	18830	106
313	20240712	151800	1462347500	18840	18850	18850	18840	172
314	20240712	151700	1459106300	18870	18870	18870	18870	7
315	20240712	151600	1458974210	18830	18840	18840	18830	62
316	20240712	151500	1457806230	18870	18840	18870	18840	40
317	20240712	151400	1457051520	18830	18870	18870	18830	110
318	20240712	151300	1454977900	18870	18870	18870	18870	1
319	20240712	151200	1454959030	18820	18820	18820	18820	6
320	20240712	151100	1454846110	18820	18820	18820	18820	0
321	20240712	151000	1454846110	18820	18820	18820	18820	1
322	20240712	150900	1454827290	18890	18890	18890	18890	0
323	20240712	150800	1454827290	18890	18890	18890	18890	0
324	20240712	150700	1454827290	18890	18880	18890	18880	100
325	20240712	150600	1452938490	18820	18860	18860	18820	228
326	20240712	150500	1448640460	18870	18870	18870	18870	0
327	20240712	150400	1448640460	18870	18870	18870	18870	11
328	20240712	150300	1448432890	18890	18800	18890	18800	15
329	20240712	150200	1448149810	18800	18800	18800	18800	0
330	20240712	150100	1448149810	18800	18800	18800	18800	0
331	20240712	150000	1448149810	18800	18900	18910	18800	67
332	20240712	145900	1446884500	18900	18900	18900	18900	284
333	20240712	145800	1441516900	18900	18900	18900	18900	0
334	20240712	145700	1441516900	18900	18900	18900	18900	0
335	20240712	145600	1441516900	18900	18900	18900	18900	1
336	20240712	145500	1441498000	18900	18900	18900	18900	100
337	20240712	145400	1439608000	18900	18880	18900	18790	509
338	20240712	145300	1429994890	18880	18880	18880	18880	1
339	20240712	145200	1429976010	18870	18870	18870	18870	39
340	20240712	145100	1429240080	18880	18850	18880	18850	1485
341	20240712	145000	1401218640	18850	18840	18850	18840	1201
342	20240712	144900	1378580060	18830	18830	18830	18830	31
343	20240712	144800	1377996330	18830	18830	18830	18830	0
344	20240712	144700	1377996330	18830	18830	18830	18830	5
345	20240712	144600	1377902180	18830	18830	18830	18830	0
346	20240712	144500	1377902180	18830	18830	18830	18830	0
347	20240712	144400	1377902180	18830	18830	18830	18830	1
348	20240712	144300	1377883350	18820	18820	18820	18820	0
349	20240712	144200	1377883350	18820	18820	18820	18820	0
350	20240712	144100	1377883350	18820	18820	18820	18820	310
351	20240712	144000	1372049150	18820	18820	18820	18820	1
352	20240712	143900	1372030330	18750	18750	18750	18750	61
353	20240712	143800	1370886580	18750	18750	18750	18750	38
354	20240712	143700	1370174080	18820	18820	18820	18820	0
355	20240712	143600	1370174080	18820	18820	18820	18820	0
356	20240712	143500	1370174080	18820	18800	18820	18740	26
357	20240712	143400	1369685440	18800	18800	18800	18800	0
358	20240712	143300	1369685440	18800	18740	18800	18740	118
359	20240712	143200	1367473820	18750	18740	18750	18740	105
360	20240712	143100	1365506070	18740	18740	18750	18740	505
361	20240712	143000	1356042150	18800	18740	18800	18730	947
362	20240712	142900	1338270780	18830	18800	18830	18740	271
363	20240712	142800	1333189470	18800	18800	18800	18800	0
364	20240712	142700	1333189470	18800	18800	18800	18800	86
365	20240712	142600	1331572670	18800	18760	18800	18760	3
366	20240712	142500	1331516350	18760	18760	18760	18760	30
367	20240712	142400	1330953550	18800	18750	18800	18750	89
368	20240712	142300	1329283650	18830	18760	18830	18760	162
369	20240712	142200	1326244460	18760	18760	18760	18760	150
370	20240712	142100	1323430460	18760	18770	18770	18760	45
371	20240712	142000	1322585960	18770	18770	18770	18770	100
372	20240712	141900	1320708960	18830	18800	18830	18800	100
373	20240712	141800	1318828030	18790	18790	18790	18790	0
374	20240712	141700	1318828030	18790	18790	18790	18790	0
375	20240712	141600	1318828030	18790	18790	18790	18790	106
376	20240712	141500	1316836290	18790	18790	18790	18790	0
377	20240712	141400	1316836290	18790	18790	18790	18790	10
378	20240712	141300	1316648390	18800	18800	18800	18800	0
379	20240712	141200	1316648390	18800	18800	18800	18800	0
380	20240712	141100	1316648390	18800	18790	18800	18730	114
381	20240712	141000	1314512980	18790	18790	18790	18790	100
382	20240712	140900	1312633980	18780	18780	18780	18780	5
383	20240712	140800	1312540080	18780	18740	18780	18740	23
384	20240712	140700	1312108980	18730	18730	18730	18730	2
385	20240712	140600	1312071520	18690	18690	18690	18690	0
386	20240712	140500	1312071520	18690	18690	18690	18690	0
387	20240712	140400	1312071520	18690	18690	18690	18680	1402
388	20240712	140300	1285871860	18690	18690	18690	18690	474
389	20240712	140200	1277012800	18690	18690	18690	18690	49
390	20240712	140100	1276096990	18690	18700	18700	18690	178
391	20240712	140000	1272769390	18700	18700	18700	18700	93
392	20240712	135900	1271030290	18730	18730	18730	18730	0
393	20240712	135800	1271030290	18730	18700	18730	18700	11
394	20240712	135700	1270824560	18700	18720	18720	18700	373
395	20240712	135600	1263845390	18720	18720	18720	18720	51
396	20240712	135500	1262890670	18730	18740	18740	18730	50
397	20240712	135400	1261953880	18790	18790	18790	18790	1
398	20240712	135300	1261935090	18740	18740	18740	18740	215
399	20240712	135200	1257905990	18800	18800	18800	18800	0
400	20240712	135100	1257905990	18800	18800	18800	18800	30
401	20240712	135000	1257341990	18800	18800	18800	18800	50
402	20240712	134900	1256401990	18800	18800	18800	18800	0
403	20240712	134800	1256401990	18800	18800	18800	18800	0
404	20240712	134700	1256401990	18800	18800	18800	18800	0
405	20240712	134600	1256401990	18800	18800	18800	18800	0
406	20240712	134500	1256401990	18800	18800	18800	18800	100
407	20240712	134400	1254521990	18800	18800	18800	18800	20
408	20240712	134300	1254145990	18830	18830	18830	18830	0
409	20240712	134200	1254145990	18830	18830	18830	18830	0
410	20240712	134100	1254145990	18830	18830	18830	18830	0
411	20240712	134000	1254145990	18830	18830	18830	18830	1
412	20240712	133900	1254127160	18830	18830	18830	18830	3
413	20240712	133800	1254070670	18830	18830	18830	18830	300
414	20240712	133700	1248421670	18830	18830	18830	18830	346
415	20240712	133600	1241906490	18830	18830	18830	18830	0
416	20240712	133500	1241906490	18830	18830	18830	18830	0
417	20240712	133400	1241906490	18830	18830	18830	18830	0
418	20240712	133300	1241906490	18830	18830	18830	18830	1
419	20240712	133200	1241887660	18710	18780	18780	18710	2667
420	20240712	133100	1191940440	18780	18840	18840	18780	19
421	20240712	133000	1191583360	18840	18840	18840	18840	10
422	20240712	132900	1191394960	18840	18840	18840	18840	0
423	20240712	132800	1191394960	18840	18840	18840	18840	0
424	20240712	132700	1191394960	18840	18840	18840	18840	0
425	20240712	132600	1191394960	18840	18840	18840	18840	0
426	20240712	132500	1191394960	18840	18840	18840	18840	25
427	20240712	132400	1190923960	18800	18800	18800	18800	33
428	20240712	132300	1190303560	18770	18770	18770	18770	0
429	20240712	132200	1190303560	18770	18770	18770	18770	1
430	20240712	132100	1190284790	18760	18760	18760	18760	0
431	20240712	132000	1190284790	18760	18760	18760	18760	0
432	20240712	131900	1190284790	18760	18760	18760	18760	2
433	20240712	131800	1190247270	18760	18760	18760	18760	50
434	20240712	131700	1189309270	18770	18770	18770	18770	0
435	20240712	131600	1189309270	18770	18770	18770	18770	1
436	20240712	131500	1189290500	18860	18860	18860	18860	0
437	20240712	131400	1189290500	18860	18860	18860	18860	0
438	20240712	131300	1189290500	18860	18860	18860	18860	8
439	20240712	131200	1189139620	18760	18760	18760	18760	0
440	20240712	131100	1189139620	18760	18870	18870	18760	585
441	20240712	131000	1178164470	18760	18870	18870	18760	16
442	20240712	130900	1177863650	18870	18870	18870	18870	15
443	20240712	130800	1177580600	18870	18870	18870	18870	3
444	20240712	130700	1177523990	18760	18780	18780	18750	197
445	20240712	130600	1173826770	18850	18850	18850	18850	0
446	20240712	130500	1173826770	18850	18850	18850	18850	542
447	20240712	130400	1163610070	18850	18850	18850	18850	166
448	20240712	130300	1160480970	18850	18730	18850	18730	2
449	20240712	130200	1160443390	18730	18730	18730	18730	0
450	20240712	130100	1160443390	18730	18730	18730	18730	0
451	20240712	130000	1160443390	18730	18860	18860	18730	104
452	20240712	125900	1158495340	18880	18750	18880	18750	2
453	20240712	125800	1158457710	18750	18780	18780	18750	103
454	20240712	125700	1156525360	18910	18910	18910	18910	1
455	20240712	125600	1156506450	18790	18770	18800	18760	215
456	20240712	125500	1152470550	18770	18750	18770	18750	5
457	20240712	125400	1152376780	18750	18750	18750	18750	0
458	20240712	125300	1152376780	18750	18750	18750	18750	6
459	20240712	125200	1152264280	18750	18750	18750	18750	53
460	20240712	125100	1151270530	18750	18740	18750	18720	62
461	20240712	125000	1150109340	18750	18740	18750	18730	4
462	20240712	124900	1150034380	18750	18770	18770	18750	2
463	20240712	124800	1149996860	18750	18750	18750	18750	1
464	20240712	124700	1149978110	18770	18770	18770	18770	0
465	20240712	124600	1149978110	18770	18770	18770	18770	0
466	20240712	124500	1149978110	18770	18770	18770	18770	0
467	20240712	124400	1149978110	18770	18770	18770	18770	0
468	20240712	124300	1149978110	18770	18770	18770	18770	1
469	20240712	124200	1149959340	18710	18710	18710	18710	2
470	20240712	124100	1149921920	18700	18700	18700	18700	0
471	20240712	124000	1149921920	18700	18700	18700	18700	0
472	20240712	123900	1149921920	18700	18690	18700	18690	238
473	20240712	123800	1145473690	18690	18690	18690	18690	10
474	20240712	123700	1145286790	18680	18750	18750	18680	76
475	20240712	123600	1143867040	18710	18710	18710	18710	26
476	20240712	123500	1143380580	18760	18760	18760	18760	22
477	20240712	123400	1142967860	18760	18760	18760	18760	0
478	20240712	123300	1142967860	18760	18760	18760	18760	1
479	20240712	123200	1142949100	18680	18680	18680	18680	3
480	20240712	123100	1142893060	18660	18660	18660	18660	110
481	20240712	123000	1140840460	18660	18660	18660	18660	0
482	20240712	122900	1140840460	18660	18660	18660	18660	0
483	20240712	122800	1140840460	18660	18680	18680	18660	305
484	20240712	122700	1135143600	18680	18680	18680	18680	684
485	20240712	122600	1122366480	18710	18710	18710	18710	0
486	20240712	122500	1122366480	18710	18710	18710	18700	546
487	20240712	122400	1112154630	18720	18720	18720	18720	11
488	20240712	122300	1111948710	18710	18710	18710	18710	0
489	20240712	122200	1111948710	18710	18710	18710	18710	0
490	20240712	122100	1111948710	18710	18720	18720	18710	19
491	20240712	122000	1111593110	18710	18750	18750	18710	899
492	20240712	121900	1094757860	18770	18770	18770	18770	0
493	20240712	121800	1094757860	18770	18770	18770	18770	0
494	20240712	121700	1094757860	18770	18770	18770	18770	0
495	20240712	121600	1094757860	18770	18760	18770	18760	105
496	20240712	121500	1092787070	18760	18760	18760	18760	70
497	20240712	121400	1091473870	18770	18770	18770	18770	17
498	20240712	121300	1091154780	18770	18770	18770	18770	9
499	20240712	121200	1090985850	18770	18770	18770	18770	8
500	20240712	121100	1090835690	18790	18790	18790	18790	0
501	20240712	121000	1090835690	18790	18790	18790	18790	356
502	20240712	120900	1084146450	18800	18800	18800	18800	0
503	20240712	120800	1084146450	18800	18800	18800	18800	0
504	20240712	120700	1084146450	18800	18790	18800	18790	3
505	20240712	120600	1084090070	18790	18790	18790	18790	287
506	20240712	120500	1078697340	18760	18760	18760	18760	0
507	20240712	120400	1078697340	18760	18770	18770	18760	61
508	20240712	120300	1077552480	18770	18770	18770	18750	1027
509	20240712	120200	1058285290	18770	18770	18770	18770	65
510	20240712	120100	1057065240	18770	18790	18790	18770	463
511	20240712	120000	1048371620	18800	18830	18830	18800	92
512	20240712	115900	1046641960	18800	18810	18810	18800	37
513	20240712	115800	1045946350	18810	18810	18810	18810	50
514	20240712	115700	1045005850	18810	18810	18810	18800	31
515	20240712	115600	1044423010	18840	18840	18840	18840	35
516	20240712	115500	1043763610	18820	18820	18820	18820	0
517	20240712	115400	1043763610	18820	18820	18820	18820	0
518	20240712	115300	1043763610	18820	18820	18820	18820	40
519	20240712	115200	1043010810	18820	18800	18820	18800	262
520	20240712	115100	1038085190	18800	18810	18810	18800	1089
521	20240712	115000	1017608500	18810	18820	18820	18810	102
522	20240712	114900	1015688880	18840	18870	18870	18840	579
523	20240712	114800	1004772260	18870	18870	18870	18870	0
524	20240712	114700	1004772260	18870	18900	18900	18870	6
525	20240712	114600	1004659010	18870	18870	18870	18870	10
526	20240712	114500	1004470310	18870	18880	18880	18870	150
527	20240712	114400	1001638610	18900	18900	18900	18900	0
528	20240712	114300	1001638610	18900	18900	18900	18900	8
529	20240712	114200	1001487410	18900	18900	18900	18900	120
530	20240712	114100	999219410	18900	18900	18900	18900	0
531	20240712	114000	999219410	18900	18900	18900	18900	0
532	20240712	113900	999219410	18900	18900	18900	18900	1
533	20240712	113800	999200510	18930	18920	18930	18920	555
534	20240712	113700	988695770	18920	18920	18920	18920	0
535	20240712	113600	988695770	18920	18920	18920	18920	1
536	20240712	113500	988676850	18920	18920	18920	18920	0
537	20240712	113400	988676850	18920	18900	18920	18890	79
538	20240712	113300	987184370	18910	18950	18950	18910	500
539	20240712	113200	977713290	18950	18950	18950	18950	44
540	20240712	113100	976879490	18960	18970	18970	18960	187
541	20240712	113000	973333400	18970	18970	18970	18970	0
542	20240712	112900	973333400	18970	18970	18970	18970	0
543	20240712	112800	973333400	18970	19000	19000	18970	358
544	20240712	112700	966537400	18970	18970	18970	18970	0
545	20240712	112600	966537400	18970	18970	18970	18970	0
546	20240712	112500	966537400	18970	18970	18970	18970	0
547	20240712	112400	966537400	18970	18970	18970	18970	0
548	20240712	112300	966537400	18970	18990	18990	18970	167
549	20240712	112200	963367540	19000	19000	19000	19000	40
550	20240712	112100	962607540	19000	19000	19000	19000	3
551	20240712	112000	962550540	19000	19000	19000	19000	0
552	20240712	111900	962550540	19000	19000	19000	19000	0
553	20240712	111800	962550540	19000	19000	19000	19000	0
554	20240712	111700	962550540	19000	19000	19000	19000	0
555	20240712	111600	962550540	19000	19000	19000	19000	235
556	20240712	111500	958085540	19000	19000	19000	19000	0
557	20240712	111400	958085540	19000	19000	19000	18990	27
558	20240712	111300	957572760	19000	19000	19000	19000	0
559	20240712	111200	957572760	19000	19000	19000	19000	110
560	20240712	111100	955482760	19000	19000	19000	19000	6
561	20240712	111000	955368760	18990	18990	18990	18990	98
562	20240712	110900	953507740	18990	18990	18990	18990	2
563	20240712	110800	953469760	18960	18960	18960	18960	49
564	20240712	110700	952540720	18970	18970	18970	18970	0
565	20240712	110600	952540720	18970	18970	18970	18970	103
566	20240712	110500	950586810	18960	18960	18960	18960	110
567	20240712	110400	948501210	18950	18940	18950	18940	1034
568	20240712	110300	928907000	18900	18900	18900	18900	70
569	20240712	110200	927584000	18950	18950	18950	18950	0
570	20240712	110100	927584000	18950	18950	18950	18950	0
571	20240712	110000	927584000	18950	18950	18950	18900	170
572	20240712	105900	924363500	18900	18900	18900	18900	0
573	20240712	105800	924363500	18900	18900	18900	18900	120
574	20240712	105700	922095500	18880	18860	18880	18860	63
575	20240712	105600	920906260	18860	18860	18870	18860	182
576	20240712	105500	917473040	18860	18860	18860	18860	0
577	20240712	105400	917473040	18860	18870	18870	18860	290
578	20240712	105300	912003340	18870	18870	18870	18870	10
579	20240712	105200	911814640	18880	18880	18880	18880	30
580	20240712	105100	911248240	18880	18880	18900	18880	36
581	20240712	105000	910568040	18900	18900	18900	18900	0
582	20240712	104900	910568040	18900	18900	18900	18900	0
583	20240712	104800	910568040	18900	18900	18900	18900	0
584	20240712	104700	910568040	18900	18900	18900	18900	0
585	20240712	104600	910568040	18900	18900	18900	18900	7
586	20240712	104500	910435740	18900	18900	18900	18900	4
587	20240712	104400	910360140	18900	18900	18900	18900	1
588	20240712	104300	910341240	18960	18960	18960	18960	0
589	20240712	104200	910341240	18960	18960	18960	18960	0
590	20240712	104100	910341240	18960	18960	18960	18960	0
591	20240712	104000	910341240	18960	18890	18960	18800	1751
592	20240712	103900	877359260	18870	18940	18940	18870	2000
593	20240712	103800	839558300	18980	18980	18980	18980	0
594	20240712	103700	839558300	18980	19010	19010	18980	655
595	20240712	103600	827117730	19010	19020	19020	19010	56
596	20240712	103500	826053130	19030	19030	19030	19030	37
597	20240712	103400	825349020	19030	19030	19030	19030	170
598	20240712	103300	822113920	19030	19030	19030	19030	7
599	20240712	103200	821980710	19030	19030	19030	19030	301
600	20240712	103100	816252680	19030	19030	19030	19030	0
601	20240712	103000	816252680	19030	19030	19030	19030	7
602	20240712	102900	816119470	19000	19000	19000	19000	900
603	20240712	102800	799019470	19000	19000	19000	19000	5
604	20240712	102700	798924470	19030	19060	19060	19030	40
605	20240712	102600	798163210	19030	19030	19030	19030	0
606	20240712	102500	798163210	19030	18950	19030	18950	769
607	20240712	102400	783567580	18950	18990	18990	18950	197
608	20240712	102300	779832430	19000	19010	19030	19000	1142
609	20240712	102200	758131810	19020	19020	19030	19020	701
610	20240712	102100	744797800	19040	19010	19040	19010	99
611	20240712	102000	742915780	19000	19020	19030	18990	103
612	20240712	101900	740958740	19020	19010	19020	19000	111
613	20240712	101800	738848670	19030	19010	19030	18990	15
614	20240712	101700	738563520	19010	18960	19010	18960	879
615	20240712	101600	721866220	19000	19060	19060	19000	177
616	20240712	101500	718500690	19090	19130	19130	19090	492
617	20240712	101400	709101020	19120	19120	19120	19090	181
618	20240712	101300	705640330	19120	19100	19120	19100	110
619	20240712	101200	703538290	19090	19070	19100	19060	251
620	20240712	101100	698748330	19070	19070	19070	19070	100
621	20240712	101000	696841330	19070	19090	19090	19070	136
622	20240712	100900	694247270	19080	19030	19080	19030	18
623	20240712	100800	693903920	19100	19090	19110	19090	503
624	20240712	100700	684297340	19090	18970	19090	18970	15
625	20240712	100600	684011590	19020	18980	19020	18980	412
626	20240712	100500	676185800	18980	18980	18980	18980	28
627	20240712	100400	675654360	18990	18930	18990	18920	204
628	20240712	100300	671794390	18920	18920	18920	18920	155
629	20240712	100200	668861790	18920	18870	18920	18870	573
630	20240712	100100	658033740	18870	18870	18870	18860	797
631	20240712	100000	642996470	18900	18890	18910	18890	46
632	20240712	095900	642126700	18900	18900	18900	18900	1
633	20240712	095800	642107800	18850	18880	18880	18850	1200
634	20240712	095700	619470050	18860	18870	18870	18860	24
635	20240712	095600	619017310	18870	18910	18910	18870	526
636	20240712	095500	609079410	18910	18900	18920	18900	258
637	20240712	095400	604199180	18890	18890	18890	18890	1
638	20240712	095300	604180290	18920	18920	18920	18920	121
639	20240712	095200	601890970	18900	18920	18920	18900	847
640	20240712	095100	585875010	18910	18930	18930	18910	256
641	20240712	095000	581033410	18950	18950	18950	18950	0
642	20240712	094900	581033410	18950	18980	18980	18950	604
643	20240712	094800	569578980	19000	19050	19050	19000	864
644	20240712	094700	553150680	19050	19050	19050	19050	69
645	20240712	094600	551836230	19050	19110	19110	19050	1446
646	20240712	094500	524232720	19150	19150	19150	19140	130
647	20240712	094400	521743260	19140	19160	19170	19140	330
648	20240712	094300	515424060	19170	19100	19170	19090	302
649	20240712	094200	509649230	19150	19080	19150	19080	26
650	20240712	094100	509152800	19080	19190	19190	19080	376
651	20240712	094000	501940030	19200	19080	19200	19080	1427
652	20240712	093900	474585670	19130	19030	19130	19030	2455
653	20240712	093800	427760970	18960	18960	18960	18960	0
654	20240712	093700	427760970	18960	18970	18970	18950	628
655	20240712	093600	415852880	18970	18970	18970	18970	3
656	20240712	093500	415795970	19030	19020	19030	18970	525
657	20240712	093400	405814210	19030	19090	19090	19030	446
658	20240712	093300	397325210	19100	19040	19100	19040	748
659	20240712	093200	383049280	19070	19040	19080	19040	59
660	20240712	093100	381925100	19040	19030	19040	19030	17
661	20240712	093000	381601440	19030	19030	19040	19020	192
662	20240712	092900	377947540	19030	19000	19030	19000	108
663	20240712	092800	375894430	19000	19000	19000	19000	30
664	20240712	092700	375324430	19000	18980	19000	18970	513
665	20240712	092600	365579940	18980	18980	18980	18980	153
666	20240712	092500	362676000	18980	19060	19060	18980	233
667	20240712	092400	358245310	18980	19060	19060	18980	638
668	20240712	092300	346096810	19050	19090	19100	19050	907
669	20240712	092200	328793660	19090	19060	19100	19060	303
670	20240712	092100	323010620	19050	18920	19100	18920	5184
671	20240712	092000	224600170	18920	18900	18920	18900	645
672	20240712	091900	212401240	18900	18870	18900	18870	848
673	20240712	091800	196389510	18870	18870	18870	18870	255
674	20240712	091700	191577660	18870	18860	18870	18860	54
675	20240712	091600	190559200	18860	18860	18860	18860	18
676	20240712	091500	190219720	18870	18870	18870	18870	216
677	20240712	091400	186143800	18870	18850	18870	18850	711
678	20240712	091300	172738100	18850	18850	18850	18850	10
679	20240712	091200	172549600	18820	18860	18860	18820	210
680	20240712	091100	168596700	18860	18870	18870	18860	2
681	20240712	091000	168558970	18860	18860	18870	18860	439
682	20240712	090900	160279150	18860	18820	18860	18820	204
683	20240712	090800	156432110	18820	18800	18820	18800	746
684	20240712	090700	142402210	18800	18810	18810	18800	310
685	20240712	090600	136571210	18810	18800	18810	18800	1110
686	20240712	090500	115702210	18800	18800	18800	18800	36
687	20240712	090400	115025410	18750	18800	18800	18750	82
688	20240712	090300	113485560	18800	18870	18920	18800	355
689	20240712	090200	106790590	18870	18810	18970	18760	3986
690	20240712	090100	31655540	18730	18840	18850	18730	913
691	20240712	090000	14462020	18840	18730	18840	18720	772