KissMeData/026960/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	191000	1509297510	18820	18820	18820	18820	2876
3	20240722	190900	1509297510	18820	18820	18820	18820	0
4	20240722	190800	1509297510	18820	18820	18820	18820	0
5	20240722	190700	1509297510	18820	18820	18820	18820	0
6	20240722	190600	1509297510	18820	18820	18820	18820	0
7	20240722	190500	1509297510	18820	18820	18820	18820	0
8	20240722	190400	1509297510	18820	18820	18820	18820	0
9	20240722	190300	1509297510	18820	18820	18820	18820	0
10	20240722	190200	1509297510	18820	18820	18820	18820	0
11	20240722	190100	1509297510	18820	18820	18820	18820	0
12	20240722	190000	1509297510	18820	18820	18820	18820	0
13	20240722	185900	1509297510	18820	18820	18820	18820	0
14	20240722	185800	1509297510	18820	18820	18820	18820	0
15	20240722	185700	1509297510	18820	18820	18820	18820	0
16	20240722	185600	1509297510	18820	18820	18820	18820	0
17	20240722	185500	1509297510	18820	18820	18820	18820	0
18	20240722	185400	1509297510	18820	18820	18820	18820	0
19	20240722	185300	1509297510	18820	18820	18820	18820	0
20	20240722	185200	1509297510	18820	18820	18820	18820	0
21	20240722	185100	1509297510	18820	18820	18820	18820	0
22	20240722	185000	1509297510	18820	18820	18820	18820	0
23	20240722	184900	1509297510	18820	18820	18820	18820	0
24	20240722	184800	1509297510	18820	18820	18820	18820	0
25	20240722	184700	1509297510	18820	18820	18820	18820	0
26	20240722	184600	1509297510	18820	18820	18820	18820	0
27	20240722	184500	1509297510	18820	18820	18820	18820	0
28	20240722	184400	1509297510	18820	18820	18820	18820	0
29	20240722	184300	1509297510	18820	18820	18820	18820	0
30	20240722	184200	1509297510	18820	18820	18820	18820	0
31	20240722	184100	1509297510	18820	18820	18820	18820	0
32	20240722	184000	1509297510	18820	18820	18820	18820	2876
33	20240722	183900	1509297510	18820	18820	18820	18820	0
34	20240722	183800	1509297510	18820	18820	18820	18820	0
35	20240722	183700	1509297510	18820	18820	18820	18820	0
36	20240722	183600	1509297510	18820	18820	18820	18820	0
37	20240722	183500	1509297510	18820	18820	18820	18820	0
38	20240722	183400	1509297510	18820	18820	18820	18820	0
39	20240722	183300	1509297510	18820	18820	18820	18820	0
40	20240722	183200	1509297510	18820	18820	18820	18820	0
41	20240722	183100	1509297510	18820	18820	18820	18820	0
42	20240722	183000	1509297510	18820	18820	18820	18820	0
43	20240722	182900	1509297510	18820	18820	18820	18820	0
44	20240722	182800	1509297510	18820	18820	18820	18820	0
45	20240722	182700	1509297510	18820	18820	18820	18820	0
46	20240722	182600	1509297510	18820	18820	18820	18820	0
47	20240722	182500	1509297510	18820	18820	18820	18820	0
48	20240722	182400	1509297510	18820	18820	18820	18820	0
49	20240722	182300	1509297510	18820	18820	18820	18820	0
50	20240722	182200	1509297510	18820	18820	18820	18820	0
51	20240722	182100	1509297510	18820	18820	18820	18820	0
52	20240722	182000	1509297510	18820	18820	18820	18820	0
53	20240722	181900	1509297510	18820	18820	18820	18820	0
54	20240722	181800	1509297510	18820	18820	18820	18820	0
55	20240722	181700	1509297510	18820	18820	18820	18820	0
56	20240722	181600	1509297510	18820	18820	18820	18820	0
57	20240722	181500	1509297510	18820	18820	18820	18820	0
58	20240722	181400	1509297510	18820	18820	18820	18820	0
59	20240722	181300	1509297510	18820	18820	18820	18820	0
60	20240722	181200	1509297510	18820	18820	18820	18820	0
61	20240722	181100	1509297510	18820	18820	18820	18820	0
62	20240722	181000	1509297510	18820	18820	18820	18820	2876
63	20240722	180900	1509297510	18820	18820	18820	18820	0
64	20240722	180800	1509297510	18820	18820	18820	18820	0
65	20240722	180700	1509297510	18820	18820	18820	18820	0
66	20240722	180600	1509297510	18820	18820	18820	18820	0
67	20240722	180500	1509297510	18820	18820	18820	18820	0
68	20240722	180400	1509297510	18820	18820	18820	18820	0
69	20240722	180300	1509297510	18820	18820	18820	18820	0
70	20240722	180200	1509297510	18820	18820	18820	18820	0
71	20240722	180100	1509297510	18820	18820	18820	18820	0
72	20240722	180000	1509297510	18820	18820	18820	18820	0
73	20240722	175900	1509297510	18820	18820	18820	18820	0
74	20240722	175800	1509297510	18820	18820	18820	18820	0
75	20240722	175700	1509297510	18820	18820	18820	18820	0
76	20240722	175600	1509297510	18820	18820	18820	18820	0
77	20240722	175500	1509297510	18820	18820	18820	18820	0
78	20240722	175400	1509297510	18820	18820	18820	18820	0
79	20240722	175300	1509297510	18820	18820	18820	18820	0
80	20240722	175200	1509297510	18820	18820	18820	18820	0
81	20240722	175100	1509297510	18820	18820	18820	18820	0
82	20240722	175000	1509297510	18820	18820	18820	18820	0
83	20240722	174900	1509297510	18820	18820	18820	18820	0
84	20240722	174800	1509297510	18820	18820	18820	18820	0
85	20240722	174700	1509297510	18820	18820	18820	18820	0
86	20240722	174600	1509297510	18820	18820	18820	18820	0
87	20240722	174500	1509297510	18820	18820	18820	18820	0
88	20240722	174400	1509297510	18820	18820	18820	18820	0
89	20240722	174300	1509297510	18820	18820	18820	18820	0
90	20240722	174200	1509297510	18820	18820	18820	18820	0
91	20240722	174100	1509297510	18820	18820	18820	18820	0
92	20240722	174000	1509297510	18820	18820	18820	18820	2876
93	20240722	173900	1509297510	18820	18820	18820	18820	0
94	20240722	173800	1509297510	18820	18820	18820	18820	0
95	20240722	173700	1509297510	18820	18820	18820	18820	0
96	20240722	173600	1509297510	18820	18820	18820	18820	0
97	20240722	173500	1509297510	18820	18820	18820	18820	0
98	20240722	173400	1509297510	18820	18820	18820	18820	0
99	20240722	173300	1509297510	18820	18820	18820	18820	0
100	20240722	173200	1509297510	18820	18820	18820	18820	0
101	20240722	173100	1509297510	18820	18820	18820	18820	0
102	20240722	173000	1509297510	18820	18820	18820	18820	0
103	20240722	172900	1509297510	18820	18820	18820	18820	0
104	20240722	172800	1509297510	18820	18820	18820	18820	0
105	20240722	172700	1509297510	18820	18820	18820	18820	0
106	20240722	172600	1509297510	18820	18820	18820	18820	0
107	20240722	172500	1509297510	18820	18820	18820	18820	0
108	20240722	172400	1509297510	18820	18820	18820	18820	0
109	20240722	172300	1509297510	18820	18820	18820	18820	0
110	20240722	172200	1509297510	18820	18820	18820	18820	0
111	20240722	172100	1509297510	18820	18820	18820	18820	0
112	20240722	172000	1509297510	18820	18820	18820	18820	0
113	20240722	171900	1509297510	18820	18820	18820	18820	0
114	20240722	171800	1509297510	18820	18820	18820	18820	0
115	20240722	171700	1509297510	18820	18820	18820	18820	0
116	20240722	171600	1509297510	18820	18820	18820	18820	0
117	20240722	171500	1509297510	18820	18820	18820	18820	0
118	20240722	171400	1509297510	18820	18820	18820	18820	0
119	20240722	171300	1509297510	18820	18820	18820	18820	0
120	20240722	171200	1509297510	18820	18820	18820	18820	0
121	20240722	171100	1509297510	18820	18820	18820	18820	0
122	20240722	171000	1509297510	18820	18820	18820	18820	2876
123	20240722	170900	1509297510	18820	18820	18820	18820	0
124	20240722	170800	1509297510	18820	18820	18820	18820	0
125	20240722	170700	1509297510	18820	18820	18820	18820	0
126	20240722	170600	1509297510	18820	18820	18820	18820	0
127	20240722	170500	1509297510	18820	18820	18820	18820	0
128	20240722	170400	1509297510	18820	18820	18820	18820	0
129	20240722	170300	1509297510	18820	18820	18820	18820	0
130	20240722	170200	1509297510	18820	18820	18820	18820	0
131	20240722	170100	1509297510	18820	18820	18820	18820	0
132	20240722	170000	1509297510	18820	18820	18820	18820	0
133	20240722	165900	1509297510	18820	18820	18820	18820	0
134	20240722	165800	1509297510	18820	18820	18820	18820	0
135	20240722	165700	1509297510	18820	18820	18820	18820	0
136	20240722	165600	1509297510	18820	18820	18820	18820	0
137	20240722	165500	1509297510	18820	18820	18820	18820	0
138	20240722	165400	1509297510	18820	18820	18820	18820	0
139	20240722	165300	1509297510	18820	18820	18820	18820	0
140	20240722	165200	1509297510	18820	18820	18820	18820	0
141	20240722	165100	1509297510	18820	18820	18820	18820	0
142	20240722	165000	1509297510	18820	18820	18820	18820	0
143	20240722	164900	1509297510	18820	18820	18820	18820	0
144	20240722	164800	1509297510	18820	18820	18820	18820	0
145	20240722	164700	1509297510	18820	18820	18820	18820	0
146	20240722	164600	1509297510	18820	18820	18820	18820	0
147	20240722	164500	1509297510	18820	18820	18820	18820	0
148	20240722	164400	1509297510	18820	18820	18820	18820	0
149	20240722	164300	1509297510	18820	18820	18820	18820	0
150	20240722	164200	1509297510	18820	18820	18820	18820	0
151	20240722	164100	1509297510	18820	18820	18820	18820	0
152	20240722	164000	1509297510	18820	18820	18820	18820	2876
153	20240722	163900	1509297510	18820	18820	18820	18820	0
154	20240722	163800	1509297510	18820	18820	18820	18820	0
155	20240722	163700	1509297510	18820	18820	18820	18820	0
156	20240722	163600	1509297510	18820	18820	18820	18820	0
157	20240722	163500	1509297510	18820	18820	18820	18820	0
158	20240722	163400	1509297510	18820	18820	18820	18820	0
159	20240722	163300	1509297510	18820	18820	18820	18820	0
160	20240722	163200	1509297510	18820	18820	18820	18820	0
161	20240722	163100	1509297510	18820	18820	18820	18820	0
162	20240722	163000	1509297510	18820	18820	18820	18820	0
163	20240722	162900	1509297510	18820	18820	18820	18820	0
164	20240722	162800	1509297510	18820	18820	18820	18820	0
165	20240722	162700	1509297510	18820	18820	18820	18820	0
166	20240722	162600	1509297510	18820	18820	18820	18820	0
167	20240722	162500	1509297510	18820	18820	18820	18820	0
168	20240722	162400	1509297510	18820	18820	18820	18820	0
169	20240722	162300	1509297510	18820	18820	18820	18820	0
170	20240722	162200	1509297510	18820	18820	18820	18820	0
171	20240722	162100	1509297510	18820	18820	18820	18820	0
172	20240722	162000	1509297510	18820	18820	18820	18820	0
173	20240722	161900	1509297510	18820	18820	18820	18820	0
174	20240722	161800	1509297510	18820	18820	18820	18820	0
175	20240722	161700	1509297510	18820	18820	18820	18820	0
176	20240722	161600	1509297510	18820	18820	18820	18820	0
177	20240722	161500	1509297510	18820	18820	18820	18820	0
178	20240722	161400	1509297510	18820	18820	18820	18820	0
179	20240722	161300	1509297510	18820	18820	18820	18820	0
180	20240722	161200	1509297510	18820	18820	18820	18820	0
181	20240722	161100	1509297510	18820	18820	18820	18820	0
182	20240722	161000	1509297510	18820	18820	18820	18820	2876
183	20240722	160900	1509297510	18820	18820	18820	18820	0
184	20240722	160800	1509297510	18820	18820	18820	18820	0
185	20240722	160700	1509297510	18820	18820	18820	18820	0
186	20240722	160600	1509297510	18820	18820	18820	18820	0
187	20240722	160500	1509297510	18820	18820	18820	18820	0
188	20240722	160400	1509297510	18820	18820	18820	18820	0
189	20240722	160300	1509297510	18820	18820	18820	18820	0
190	20240722	160200	1509297510	18820	18820	18820	18820	0
191	20240722	160100	1509297510	18820	18820	18820	18820	0
192	20240722	160000	1509297510	18820	18820	18820	18820	0
193	20240722	155900	1509297510	18820	18820	18820	18820	0
194	20240722	155800	1509297510	18820	18820	18820	18820	0
195	20240722	155700	1509297510	18820	18820	18820	18820	0
196	20240722	155600	1509297510	18820	18820	18820	18820	0
197	20240722	155500	1509297510	18820	18820	18820	18820	0
198	20240722	155400	1509297510	18820	18820	18820	18820	0
199	20240722	155300	1509297510	18820	18820	18820	18820	0
200	20240722	155200	1509297510	18820	18820	18820	18820	0
201	20240722	155100	1509297510	18820	18820	18820	18820	0
202	20240722	155000	1509297510	18820	18820	18820	18820	0
203	20240722	154900	1509297510	18820	18820	18820	18820	0
204	20240722	154800	1509297510	18820	18820	18820	18820	0
205	20240722	154700	1509297510	18820	18820	18820	18820	0
206	20240722	154600	1509297510	18820	18820	18820	18820	0
207	20240722	154500	1509297510	18820	18820	18820	18820	0
208	20240722	154400	1509297510	18820	18820	18820	18820	0
209	20240722	154300	1509297510	18820	18820	18820	18820	0
210	20240722	154200	1509297510	18820	18820	18820	18820	0
211	20240722	154100	1509297510	18820	18820	18820	18820	0
212	20240722	154000	1509297510	18820	18820	18820	18820	2876
213	20240722	153900	1509297510	18820	18820	18820	18820	0
214	20240722	153800	1509297510	18820	18820	18820	18820	0
215	20240722	153700	1509297510	18820	18820	18820	18820	0
216	20240722	153600	1509297510	18820	18820	18820	18820	0
217	20240722	153500	1509297510	18820	18820	18820	18820	0
218	20240722	153400	1509297510	18820	18820	18820	18820	0
219	20240722	153300	1509297510	18820	18820	18820	18820	0
220	20240722	153200	1509297510	18820	18820	18820	18820	0
221	20240722	153100	1509297510	18820	18820	18820	18820	0
222	20240722	153000	1509297510	18820	18820	18820	18820	2876
223	20240722	152900	1455171190	18820	18820	18820	18820	0
224	20240722	152800	1455171190	18820	18820	18820	18820	0
225	20240722	152700	1455171190	18820	18820	18820	18820	0
226	20240722	152600	1455171190	18820	18820	18820	18820	0
227	20240722	152500	1455171190	18820	18820	18820	18820	0
228	20240722	152400	1455171190	18820	18820	18820	18820	0
229	20240722	152300	1455171190	18820	18820	18820	18820	0
230	20240722	152200	1455171190	18820	18820	18820	18820	0
231	20240722	152100	1455171190	18820	18820	18820	18820	0
232	20240722	152000	1455171190	18820	18820	18820	18820	0
233	20240722	151900	1455171190	18820	18890	18890	18820	58
234	20240722	151800	1454075640	18890	18820	18890	18820	141
235	20240722	151700	1451415020	18820	18890	18890	18820	109
236	20240722	151600	1449362580	18900	18870	18900	18870	191
237	20240722	151500	1445755770	18880	18840	18880	18840	410
238	20240722	151400	1438028490	18840	18870	18870	18840	138
239	20240722	151300	1435426710	18880	18870	18880	18870	235
240	20240722	151200	1430990900	18870	18890	18890	18870	7
241	20240722	151100	1430858790	18890	18860	18900	18860	193
242	20240722	151000	1427214590	18870	18840	18870	18840	113
243	20240722	150900	1425084620	18870	18850	18890	18840	1372
244	20240722	150800	1399196980	18860	18880	18880	18860	105
245	20240722	150700	1397215770	18930	18930	18930	18930	0
246	20240722	150600	1397215770	18930	18910	18930	18910	147
247	20240722	150500	1394434440	18860	18910	18910	18860	58
248	20240722	150400	1393340010	18920	18880	18920	18880	62
249	20240722	150300	1392167540	18900	18900	18910	18900	97
250	20240722	150200	1390334210	18870	18870	18870	18870	96
251	20240722	150100	1388522690	18840	18880	18880	18840	47
252	20240722	150000	1387637070	18850	18810	18900	18810	11
253	20240722	145900	1387429630	18900	18870	18900	18860	238
254	20240722	145800	1382938920	18900	18830	18900	18810	907
255	20240722	145700	1365870130	18830	18830	18830	18830	40
256	20240722	145600	1365116930	18830	18830	18830	18830	4
257	20240722	145500	1365041610	18840	18840	18840	18840	12
258	20240722	145400	1364815530	18850	18860	18860	18850	307
259	20240722	145300	1359026910	18860	18860	18860	18860	0
260	20240722	145200	1359026910	18860	18870	18870	18860	14
261	20240722	145100	1358762760	18860	18870	18870	18860	351
262	20240722	145000	1352141670	18860	18860	18860	18860	36
263	20240722	144900	1351462710	18850	18890	18890	18850	147
264	20240722	144800	1348688900	18890	18880	18900	18880	663
265	20240722	144700	1336164870	18870	18870	18870	18870	20
266	20240722	144600	1335787470	18850	18870	18870	18850	278
267	20240722	144500	1330541930	18850	18810	18850	18810	143
268	20240722	144400	1327850620	18810	18880	18880	18750	1843
269	20240722	144300	1293164940	18890	18880	18890	18880	51
270	20240722	144200	1292201960	18880	18870	18880	18870	19
271	20240722	144100	1291843330	18870	18870	18880	18870	1054
272	20240722	144000	1271951930	18870	18870	18870	18870	10
273	20240722	143900	1271763230	18870	18870	18870	18870	53
274	20240722	143800	1270763120	18860	18870	18870	18860	56
275	20240722	143700	1269706430	18860	18840	18860	18840	132
276	20240722	143600	1267218180	18840	18840	18840	18840	0
277	20240722	143500	1267218180	18840	18840	18840	18840	4
278	20240722	143400	1267142820	18840	18810	18840	18810	547
279	20240722	143300	1256852850	18810	18810	18810	18810	2
280	20240722	143200	1256815230	18850	18850	18850	18850	0
281	20240722	143100	1256815230	18850	18800	18870	18800	1263
282	20240722	143000	1233011690	18800	18830	18850	18800	632
283	20240722	142900	1221104590	18830	18830	18830	18830	3
284	20240722	142800	1221048100	18820	18820	18820	18820	0
285	20240722	142700	1221048100	18820	18820	18820	18820	8
286	20240722	142600	1220897540	18820	18820	18820	18820	100
287	20240722	142500	1219015540	18820	18820	18820	18820	1
288	20240722	142400	1218996720	18810	18770	18810	18770	270
289	20240722	142300	1213928260	18770	18820	18820	18770	249
290	20240722	142200	1209246210	18790	18780	18790	18760	615
291	20240722	142100	1197706180	18790	18800	18810	18790	47
292	20240722	142000	1196822340	18780	18770	18780	18760	1245
293	20240722	141900	1173458560	18780	18780	18780	18780	0
294	20240722	141800	1173458560	18780	18800	18800	18780	136
295	20240722	141700	1170903440	18800	18800	18800	18800	23
296	20240722	141600	1170471040	18820	18830	18830	18820	50
297	20240722	141500	1169530020	18830	18830	18830	18830	3
298	20240722	141400	1169473530	18830	18830	18830	18830	11
299	20240722	141300	1169266400	18800	18830	18830	18800	29
300	20240722	141200	1168720420	18830	18830	18830	18830	0
301	20240722	141100	1168720420	18830	18830	18830	18830	1
302	20240722	141000	1168701590	18780	18830	18830	18780	4
303	20240722	140900	1168626420	18840	18840	18840	18840	0
304	20240722	140800	1168626420	18840	18790	18840	18790	38
305	20240722	140700	1167912300	18840	18820	18840	18820	94
306	20240722	140600	1166141550	18800	18820	18840	18800	866
307	20240722	140500	1149829390	18820	18820	18820	18820	0
308	20240722	140400	1149829390	18820	18820	18820	18820	228
309	20240722	140300	1145538430	18820	18790	18850	18790	637
310	20240722	140200	1133541380	18800	18800	18800	18800	15
311	20240722	140100	1133259380	18790	18790	18790	18790	15
312	20240722	140000	1132977530	18790	18790	18790	18790	2
313	20240722	135900	1132939950	18790	18790	18790	18790	3
314	20240722	135800	1132883580	18800	18800	18800	18800	0
315	20240722	135700	1132883580	18800	18800	18800	18800	1
316	20240722	135600	1132864780	18800	18790	18800	18790	522
317	20240722	135500	1123055870	18780	18790	18790	18780	604
318	20240722	135400	1111711750	18780	18780	18780	18780	0
319	20240722	135300	1111711750	18780	18780	18780	18780	0
320	20240722	135200	1111711750	18780	18780	18780	18780	5
321	20240722	135100	1111617850	18790	18790	18790	18790	0
322	20240722	135000	1111617850	18790	18780	18790	18780	70
323	20240722	134900	1110303050	18780	18780	18780	18780	1
324	20240722	134800	1110284270	18780	18780	18780	18780	3
325	20240722	134700	1110227930	18790	18790	18790	18790	2
326	20240722	134600	1110190350	18780	18780	18780	18780	0
327	20240722	134500	1110190350	18780	18780	18780	18780	3
328	20240722	134400	1110134010	18780	18780	18780	18780	0
329	20240722	134300	1110134010	18780	18790	18790	18780	392
330	20240722	134200	1102768800	18800	18800	18800	18800	18
331	20240722	134100	1102430400	18790	18800	18800	18790	4
332	20240722	134000	1102355230	18790	18790	18790	18790	0
333	20240722	133900	1102355230	18790	18790	18790	18790	58
334	20240722	133800	1101265410	18790	18790	18790	18790	54
335	20240722	133700	1100250750	18800	18800	18800	18800	111
336	20240722	133600	1098163950	18800	18800	18800	18800	0
337	20240722	133500	1098163950	18800	18800	18800	18800	0
338	20240722	133400	1098163950	18800	18800	18800	18790	14
339	20240722	133300	1097900780	18800	18800	18800	18800	0
340	20240722	133200	1097900780	18800	18800	18800	18800	751
341	20240722	133100	1083781980	18800	18800	18800	18800	8
342	20240722	133000	1083631580	18800	18800	18800	18800	1
343	20240722	132900	1083612780	18800	18800	18800	18800	0
344	20240722	132800	1083612780	18800	18800	18800	18800	16
345	20240722	132700	1083311980	18800	18800	18800	18800	3
346	20240722	132600	1083255580	18800	18800	18800	18800	0
347	20240722	132500	1083255580	18800	18800	18800	18800	1
348	20240722	132400	1083236780	18810	18810	18810	18810	1
349	20240722	132300	1083217970	18800	18810	18810	18800	19
350	20240722	132200	1082860620	18810	18810	18810	18810	3
351	20240722	132100	1082804190	18810	18810	18810	18810	0
352	20240722	132000	1082804190	18810	18810	18810	18800	43
353	20240722	131900	1081995390	18810	18810	18810	18810	12
354	20240722	131800	1081769670	18810	18800	18810	18800	44
355	20240722	131700	1080942430	18800	18800	18800	18800	0
356	20240722	131600	1080942430	18800	18800	18810	18790	684
357	20240722	131500	1068082420	18790	18790	18790	18790	1
358	20240722	131400	1068063630	18790	18790	18790	18790	0
359	20240722	131300	1068063630	18790	18790	18790	18790	3
360	20240722	131200	1068007260	18790	18790	18790	18790	0
361	20240722	131100	1068007260	18790	18790	18790	18790	17
362	20240722	131000	1067687830	18790	18790	18790	18790	1
363	20240722	130900	1067669040	18790	18800	18800	18790	21
364	20240722	130800	1067274280	18800	18800	18800	18800	19
365	20240722	130700	1066917080	18800	18800	18800	18800	1
366	20240722	130600	1066898280	18790	18790	18790	18790	3
367	20240722	130500	1066841910	18790	18790	18790	18790	0
368	20240722	130400	1066841910	18790	18790	18790	18790	134
369	20240722	130300	1064324050	18790	18790	18790	18790	8
370	20240722	130200	1064173730	18790	18790	18790	18780	16
371	20240722	130100	1063873130	18790	18790	18790	18790	6
372	20240722	130000	1063760390	18790	18790	18790	18790	1
373	20240722	125900	1063741600	18780	18780	18780	18780	4
374	20240722	125800	1063666480	18790	18790	18790	18790	0
375	20240722	125700	1063666480	18790	18790	18790	18790	47
376	20240722	125600	1062783350	18790	18790	18790	18790	100
377	20240722	125500	1060904350	18790	18780	18790	18780	54
378	20240722	125400	1059889730	18780	18780	18780	18780	0
379	20240722	125300	1059889730	18780	18780	18780	18780	0
380	20240722	125200	1059889730	18780	18780	18780	18780	0
381	20240722	125100	1059889730	18780	18790	18790	18780	5
382	20240722	125000	1059795810	18790	18790	18790	18790	2
383	20240722	124900	1059758230	18780	18780	18780	18780	5
384	20240722	124800	1059664330	18780	18780	18780	18780	3
385	20240722	124700	1059607990	18780	18780	18780	18780	0
386	20240722	124600	1059607990	18780	18780	18780	18780	0
387	20240722	124500	1059607990	18780	18780	18780	18780	0
388	20240722	124400	1059607990	18780	18780	18780	18780	125
389	20240722	124300	1057260490	18790	18790	18790	18790	61
390	20240722	124200	1056114300	18780	18780	18780	18780	0
391	20240722	124100	1056114300	18780	18790	18790	18780	254
392	20240722	124000	1051344030	18790	18790	18790	18790	0
393	20240722	123900	1051344030	18790	18790	18790	18790	0
394	20240722	123800	1051344030	18790	18790	18790	18790	1
395	20240722	123700	1051325240	18780	18780	18780	18780	18
396	20240722	123600	1050987200	18780	18780	18780	18780	2
397	20240722	123500	1050949640	18790	18790	18790	18790	50
398	20240722	123400	1050010140	18790	18790	18790	18790	3
399	20240722	123300	1049953770	18790	18780	18800	18780	97
400	20240722	123200	1048130480	18780	18770	18780	18760	750
401	20240722	123100	1034055470	18770	18770	18770	18770	1
402	20240722	123000	1034036700	18770	18790	18790	18760	71
403	20240722	122900	1032703200	18800	18790	18800	18790	141
404	20240722	122800	1030053800	18800	18800	18800	18800	30
405	20240722	122700	1029489800	18790	18790	18790	18790	105
406	20240722	122600	1027516850	18790	18790	18790	18790	0
407	20240722	122500	1027516850	18790	18790	18790	18790	11
408	20240722	122400	1027310160	18790	18790	18790	18790	1
409	20240722	122300	1027291370	18790	18790	18790	18790	8
410	20240722	122200	1027141050	18780	18780	18780	18780	71
411	20240722	122100	1025807670	18790	18800	18800	18790	214
412	20240722	122000	1021786590	18790	18790	18790	18790	0
413	20240722	121900	1021786590	18790	18790	18790	18790	4
414	20240722	121800	1021711430	18790	18800	18800	18790	107
415	20240722	121700	1019700890	18800	18800	18800	18800	1
416	20240722	121600	1019682090	18790	18790	18790	18790	60
417	20240722	121500	1018554690	18800	18800	18800	18800	2
418	20240722	121400	1018517090	18800	18800	18800	18800	11
419	20240722	121300	1018310290	18800	18800	18800	18800	45
420	20240722	121200	1017464290	18790	18790	18790	18790	39
421	20240722	121100	1016731480	18790	18790	18790	18790	0
422	20240722	121000	1016731480	18790	18790	18790	18790	0
423	20240722	120900	1016731480	18790	18790	18790	18790	3
424	20240722	120800	1016675110	18790	18790	18790	18790	0
425	20240722	120700	1016675110	18790	18790	18790	18790	0
426	20240722	120600	1016675110	18790	18790	18790	18790	0
427	20240722	120500	1016675110	18790	18830	18830	18790	219
428	20240722	120400	1012552620	18850	18800	18850	18800	1911
429	20240722	120300	976562190	18790	18760	18790	18760	103
430	20240722	120200	974627400	18750	18750	18750	18750	3
431	20240722	120100	974571150	18750	18750	18750	18750	48
432	20240722	120000	973671150	18750	18750	18750	18750	1
433	20240722	115900	973652400	18740	18750	18750	18740	74
434	20240722	115800	972265370	18750	18750	18750	18750	22
435	20240722	115700	971852870	18750	18730	18750	18730	575
436	20240722	115600	961072830	18740	18760	18760	18740	988
437	20240722	115500	942539350	18760	18760	18760	18760	196
438	20240722	115400	938862390	18760	18760	18770	18760	59
439	20240722	115300	937755450	18770	18760	18770	18760	146
440	20240722	115200	935015490	18760	18760	18760	18760	11
441	20240722	115100	934809130	18760	18760	18760	18760	50
442	20240722	115000	933871130	18770	18790	18790	18770	482
443	20240722	114900	924814890	18800	18790	18800	18790	49
444	20240722	114800	923894150	18790	18790	18790	18790	63
445	20240722	114700	922710380	18780	18780	18790	18780	79
446	20240722	114600	921226700	18770	18770	18770	18770	46
447	20240722	114500	920363280	18770	18780	18780	18770	72
448	20240722	114400	919011580	18770	18790	18790	18770	5
449	20240722	114300	918917710	18770	18770	18770	18770	46
450	20240722	114200	918054290	18790	18790	18790	18790	50
451	20240722	114100	917114790	18790	18770	18790	18770	52
452	20240722	114000	916138630	18770	18770	18770	18770	3
453	20240722	113900	916082320	18770	18770	18770	18770	46
454	20240722	113800	915218900	18770	18770	18770	18770	46
455	20240722	113700	914355480	18790	18770	18790	18770	83
456	20240722	113600	912796480	18760	18770	18770	18760	67
457	20240722	113500	911539360	18760	18770	18770	18760	51
458	20240722	113400	910582580	18760	18760	18760	18760	47
459	20240722	113300	909700860	18760	18770	18770	18760	259
460	20240722	113200	904840020	18750	18730	18790	18730	831
461	20240722	113100	889265260	18720	18720	18720	18720	46
462	20240722	113000	888404140	18720	18710	18720	18710	60
463	20240722	112900	887281440	18730	18720	18730	18720	550
464	20240722	112800	876983470	18710	18710	18710	18710	46
465	20240722	112700	876122810	18720	18710	18720	18710	47
466	20240722	112600	875243430	18720	18740	18740	18710	778
467	20240722	112500	860675320	18750	18750	18750	18750	20
468	20240722	112400	860300320	18740	18760	18760	18740	607
469	20240722	112300	848921040	18770	18720	18770	18720	374
470	20240722	112200	841907560	18710	18710	18720	18710	50
471	20240722	112100	840972050	18720	18710	18720	18710	32
472	20240722	112000	840373320	18710	18710	18710	18710	86
473	20240722	111900	838764260	18710	18690	18710	18680	163
474	20240722	111800	835718000	18690	18720	18720	18680	422
475	20240722	111700	827826280	18720	18710	18730	18710	59
476	20240722	111600	826721280	18710	18700	18730	18700	647
477	20240722	111500	814606300	18690	18700	18700	18690	162
478	20240722	111400	811577900	18700	18690	18700	18690	47
479	20240722	111300	810699460	18700	18690	18700	18690	65
480	20240722	111200	809484460	18690	18700	18700	18690	71
481	20240722	111100	808157250	18680	18680	18700	18680	668
482	20240722	111000	795674920	18680	18710	18710	18670	1426
483	20240722	110900	769013320	18710	18710	18710	18710	38
484	20240722	110800	768302340	18710	18710	18710	18710	49
485	20240722	110700	767385550	18710	18720	18720	18710	381
486	20240722	110600	760257030	18710	18720	18720	18710	223
487	20240722	110500	756084670	18720	18720	18720	18720	69
488	20240722	110400	754792990	18720	18730	18730	18720	836
489	20240722	110300	739141210	18740	18750	18750	18720	521
490	20240722	110200	729374130	18750	18750	18760	18750	78
491	20240722	110100	727911620	18750	18760	18760	18750	82
492	20240722	110000	726374070	18760	18760	18760	18750	104
493	20240722	105900	724423490	18760	18730	18760	18720	243
494	20240722	105800	719867300	18730	18720	18730	18720	121
495	20240722	105700	717601000	18720	18740	18740	18720	828
496	20240722	105600	702089790	18740	18740	18740	18740	174
497	20240722	105500	698829030	18740	18740	18740	18740	93
498	20240722	105400	697086210	18750	18750	18770	18750	36
499	20240722	105300	696411190	18740	18740	18740	18740	46
500	20240722	105200	695549150	18740	18740	18740	18740	46
501	20240722	105100	694687110	18740	18760	18760	18740	1501
502	20240722	105000	666546540	18760	18780	18780	18760	5
503	20240722	104900	666452700	18760	18780	18780	18760	81
504	20240722	104800	664932460	18750	18750	18750	18750	731
505	20240722	104700	651226210	18740	18750	18750	18740	564
506	20240722	104600	640656840	18740	18800	18800	18740	1208
507	20240722	104500	617979390	18800	18800	18800	18800	93
508	20240722	104400	616230990	18800	18820	18830	18800	335
509	20240722	104300	609924330	18800	18820	18820	18800	49
510	20240722	104200	609002210	18800	18800	18800	18800	46
511	20240722	104100	608137410	18800	18800	18800	18800	49
512	20240722	104000	607216210	18790	18740	18790	18740	781
513	20240722	103900	592552020	18730	18730	18730	18730	0
514	20240722	103800	592552020	18730	18730	18730	18730	46
515	20240722	103700	591690440	18730	18730	18730	18730	46
516	20240722	103600	590828860	18730	18730	18730	18730	49
517	20240722	103500	589911090	18730	18730	18730	18730	47
518	20240722	103400	589030780	18730	18730	18730	18730	46
519	20240722	103300	588169200	18730	18740	18740	18730	100
520	20240722	103200	586295700	18790	18740	18790	18720	286
521	20240722	103100	580929640	18730	18810	18820	18730	3478
522	20240722	103000	515609690	18810	18810	18810	18810	52
523	20240722	102900	514631570	18810	18820	18820	18810	101
524	20240722	102800	512731720	18810	18820	18820	18810	103
525	20240722	102700	510794190	18820	18820	18820	18810	784
526	20240722	102600	496044910	18810	18810	18820	18810	50
527	20240722	102500	495104400	18810	18810	18810	18810	47
528	20240722	102400	494220330	18810	18810	18810	18810	107
529	20240722	102300	492207660	18810	18840	18840	18810	1884
530	20240722	102200	456740590	18840	18870	18870	18840	496
531	20240722	102100	447390160	18850	18840	18850	18840	47
532	20240722	102000	446504670	18850	18850	18850	18850	4
533	20240722	101900	446429270	18850	18850	18850	18840	272
534	20240722	101800	441304070	18850	18850	18850	18840	107
535	20240722	101700	439287620	18850	18840	18850	18840	92
536	20240722	101600	437553880	18840	18840	18840	18840	10
537	20240722	101500	437365480	18840	18850	18890	18840	94
538	20240722	101400	435593890	18860	18860	18880	18860	1043
539	20240722	101300	415912450	18850	18890	18890	18850	74
540	20240722	101200	414517440	18920	18930	18950	18920	2223
541	20240722	101100	372439040	18930	18930	18930	18930	58
542	20240722	101000	371341100	18930	18930	18930	18920	81
543	20240722	100900	369808230	18920	18930	18930	18920	48
544	20240722	100800	368900050	18930	18930	18930	18930	10
545	20240722	100700	368710750	18920	18860	18960	18860	1325
546	20240722	100600	343673610	18860	18860	18860	18850	75
547	20240722	100500	342259580	18860	18860	18870	18860	135
548	20240722	100400	339713470	18860	18860	18860	18850	584
549	20240722	100300	328700730	18870	18870	18870	18860	83
550	20240722	100200	327135300	18870	18850	18870	18850	81
551	20240722	100100	325607750	18850	18810	18870	18810	1813
552	20240722	100000	291492380	18830	18820	18830	18820	135
553	20240722	095900	288951270	18820	18850	18850	18820	448
554	20240722	095800	280516090	18860	18860	18860	18850	107
555	20240722	095700	278499000	18860	18900	18900	18860	93
556	20240722	095600	276744150	18890	18900	18900	18890	433
557	20240722	095500	268560920	18900	18900	18900	18900	46
558	20240722	095400	267691520	18900	18850	18900	18850	2207
559	20240722	095300	226064030	18860	18860	18860	18850	441
560	20240722	095200	217750490	18860	18890	18890	18860	98
561	20240722	095100	215899480	18890	18880	18890	18850	690
562	20240722	095000	202886750	18890	18880	18890	18880	48
563	20240722	094900	201980490	18890	18870	18890	18870	67
564	20240722	094800	200715350	18870	18860	18870	18850	418
565	20240722	094700	192830960	18860	18860	18870	18860	177
566	20240722	094600	189492530	18870	18860	18870	18860	60
567	20240722	094500	188360790	18870	18860	18870	18860	221
568	20240722	094400	184192720	18880	18870	18880	18860	292
569	20240722	094300	178684910	18870	18890	18890	18870	25
570	20240722	094200	178213120	18890	18890	18890	18870	68
571	20240722	094100	176929520	18890	18890	18890	18870	19
572	20240722	094000	176570950	18890	18890	18890	18870	63
573	20240722	093900	175381800	18890	18880	18890	18870	404
574	20240722	093800	167757650	18880	18880	18880	18880	9
575	20240722	093700	167587730	18890	18890	18890	18890	2
576	20240722	093600	167549950	18890	18880	18890	18880	48
577	20240722	093500	166643690	18890	18890	18900	18890	131
578	20240722	093400	164168430	18900	18870	18900	18870	54
579	20240722	093300	163149360	18880	18900	18900	18880	110
580	20240722	093200	161071160	18900	18880	18900	18880	67
581	20240722	093100	159805780	18900	18930	18930	18880	1486
582	20240722	093000	131724240	18930	18950	18950	18930	372
583	20240722	092900	124676480	18950	18950	18950	18950	46
584	20240722	092800	123804780	18960	18950	18960	18950	100
585	20240722	092700	121909540	18960	18950	18960	18950	339
586	20240722	092600	115484980	18960	18960	18960	18960	63
587	20240722	092500	114290500	18950	18930	18960	18930	195
588	20240722	092400	110595770	18930	18930	18930	18920	112
589	20240722	092300	108476620	18930	18920	18930	18920	64
590	20240722	092200	107265560	18920	18930	18930	18920	44
591	20240722	092100	106432960	18950	18960	18960	18950	76
592	20240722	092000	104992750	18960	18960	18960	18950	92
593	20240722	091900	103248890	18970	18910	18970	18910	65
594	20240722	091800	102018600	18910	18930	18930	18910	60
595	20240722	091700	100882970	18970	18950	18970	18910	401
596	20240722	091600	93284320	18950	19080	19080	18950	1371
597	20240722	091500	67278350	19080	18950	19080	18950	259
598	20240722	091400	62344990	19000	18900	19000	18900	1347
599	20240722	091300	36841340	18910	18880	18920	18880	75
600	20240722	091200	35422430	18880	18880	18900	18860	431
601	20240722	091100	27283750	18890	18880	18890	18880	18
602	20240722	091000	26943870	18880	18890	18890	18850	325
603	20240722	090900	20809260	18890	18920	18920	18890	26
604	20240722	090800	20317850	18920	18930	18930	18880	228
605	20240722	090700	16005780	18930	18900	18930	18890	80
606	20240722	090600	14494100	18900	18890	18920	18890	81
607	20240722	090500	12963180	18900	18920	18920	18900	44
608	20240722	090400	12131500	18920	18920	18920	18900	135
609	20240722	090300	9579260	18920	18980	18990	18920	248
610	20240722	090200	4879200	18990	18990	18990	18990	1
611	20240722	090100	4860210	18990	18990	18990	18990	2
612	20240722	090000	4822230	18990	19090	19090	18950	253