KissMeData/082920/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	195200	1904088940	18720	18720	18720	18720	3858
3	20240722	195100	1904088940	18720	18720	18720	18720	0
4	20240722	195000	1904088940	18720	18720	18720	18720	0
5	20240722	194900	1904088940	18720	18720	18720	18720	0
6	20240722	194800	1904088940	18720	18720	18720	18720	0
7	20240722	194700	1904088940	18720	18720	18720	18720	0
8	20240722	194600	1904088940	18720	18720	18720	18720	0
9	20240722	194500	1904088940	18720	18720	18720	18720	0
10	20240722	194400	1904088940	18720	18720	18720	18720	0
11	20240722	194300	1904088940	18720	18720	18720	18720	0
12	20240722	194200	1904088940	18720	18720	18720	18720	0
13	20240722	194100	1904088940	18720	18720	18720	18720	0
14	20240722	194000	1904088940	18720	18720	18720	18720	0
15	20240722	193900	1904088940	18720	18720	18720	18720	0
16	20240722	193800	1904088940	18720	18720	18720	18720	0
17	20240722	193700	1904088940	18720	18720	18720	18720	0
18	20240722	193600	1904088940	18720	18720	18720	18720	0
19	20240722	193500	1904088940	18720	18720	18720	18720	0
20	20240722	193400	1904088940	18720	18720	18720	18720	0
21	20240722	193300	1904088940	18720	18720	18720	18720	0
22	20240722	193200	1904088940	18720	18720	18720	18720	0
23	20240722	193100	1904088940	18720	18720	18720	18720	0
24	20240722	193000	1904088940	18720	18720	18720	18720	0
25	20240722	192900	1904088940	18720	18720	18720	18720	0
26	20240722	192800	1904088940	18720	18720	18720	18720	0
27	20240722	192700	1904088940	18720	18720	18720	18720	0
28	20240722	192600	1904088940	18720	18720	18720	18720	0
29	20240722	192500	1904088940	18720	18720	18720	18720	0
30	20240722	192400	1904088940	18720	18720	18720	18720	0
31	20240722	192300	1904088940	18720	18720	18720	18720	0
32	20240722	192200	1904088940	18720	18720	18720	18720	3858
33	20240722	192100	1904088940	18720	18720	18720	18720	0
34	20240722	192000	1904088940	18720	18720	18720	18720	0
35	20240722	191900	1904088940	18720	18720	18720	18720	0
36	20240722	191800	1904088940	18720	18720	18720	18720	0
37	20240722	191700	1904088940	18720	18720	18720	18720	0
38	20240722	191600	1904088940	18720	18720	18720	18720	0
39	20240722	191500	1904088940	18720	18720	18720	18720	0
40	20240722	191400	1904088940	18720	18720	18720	18720	0
41	20240722	191300	1904088940	18720	18720	18720	18720	0
42	20240722	191200	1904088940	18720	18720	18720	18720	0
43	20240722	191100	1904088940	18720	18720	18720	18720	0
44	20240722	191000	1904088940	18720	18720	18720	18720	0
45	20240722	190900	1904088940	18720	18720	18720	18720	0
46	20240722	190800	1904088940	18720	18720	18720	18720	0
47	20240722	190700	1904088940	18720	18720	18720	18720	0
48	20240722	190600	1904088940	18720	18720	18720	18720	0
49	20240722	190500	1904088940	18720	18720	18720	18720	0
50	20240722	190400	1904088940	18720	18720	18720	18720	0
51	20240722	190300	1904088940	18720	18720	18720	18720	0
52	20240722	190200	1904088940	18720	18720	18720	18720	0
53	20240722	190100	1904088940	18720	18720	18720	18720	0
54	20240722	190000	1904088940	18720	18720	18720	18720	0
55	20240722	185900	1904088940	18720	18720	18720	18720	0
56	20240722	185800	1904088940	18720	18720	18720	18720	0
57	20240722	185700	1904088940	18720	18720	18720	18720	0
58	20240722	185600	1904088940	18720	18720	18720	18720	0
59	20240722	185500	1904088940	18720	18720	18720	18720	0
60	20240722	185400	1904088940	18720	18720	18720	18720	0
61	20240722	185300	1904088940	18720	18720	18720	18720	0
62	20240722	185200	1904088940	18720	18720	18720	18720	3858
63	20240722	185100	1904088940	18720	18720	18720	18720	0
64	20240722	185000	1904088940	18720	18720	18720	18720	0
65	20240722	184900	1904088940	18720	18720	18720	18720	0
66	20240722	184800	1904088940	18720	18720	18720	18720	0
67	20240722	184700	1904088940	18720	18720	18720	18720	0
68	20240722	184600	1904088940	18720	18720	18720	18720	0
69	20240722	184500	1904088940	18720	18720	18720	18720	0
70	20240722	184400	1904088940	18720	18720	18720	18720	0
71	20240722	184300	1904088940	18720	18720	18720	18720	0
72	20240722	184200	1904088940	18720	18720	18720	18720	0
73	20240722	184100	1904088940	18720	18720	18720	18720	0
74	20240722	184000	1904088940	18720	18720	18720	18720	0
75	20240722	183900	1904088940	18720	18720	18720	18720	0
76	20240722	183800	1904088940	18720	18720	18720	18720	0
77	20240722	183700	1904088940	18720	18720	18720	18720	0
78	20240722	183600	1904088940	18720	18720	18720	18720	0
79	20240722	183500	1904088940	18720	18720	18720	18720	0
80	20240722	183400	1904088940	18720	18720	18720	18720	0
81	20240722	183300	1904088940	18720	18720	18720	18720	0
82	20240722	183200	1904088940	18720	18720	18720	18720	0
83	20240722	183100	1904088940	18720	18720	18720	18720	0
84	20240722	183000	1904088940	18720	18720	18720	18720	0
85	20240722	182900	1904088940	18720	18720	18720	18720	0
86	20240722	182800	1904088940	18720	18720	18720	18720	0
87	20240722	182700	1904088940	18720	18720	18720	18720	0
88	20240722	182600	1904088940	18720	18720	18720	18720	0
89	20240722	182500	1904088940	18720	18720	18720	18720	0
90	20240722	182400	1904088940	18720	18720	18720	18720	0
91	20240722	182300	1904088940	18720	18720	18720	18720	0
92	20240722	182200	1904088940	18720	18720	18720	18720	3858
93	20240722	182100	1904088940	18720	18720	18720	18720	0
94	20240722	182000	1904088940	18720	18720	18720	18720	0
95	20240722	181900	1904088940	18720	18720	18720	18720	0
96	20240722	181800	1904088940	18720	18720	18720	18720	0
97	20240722	181700	1904088940	18720	18720	18720	18720	0
98	20240722	181600	1904088940	18720	18720	18720	18720	0
99	20240722	181500	1904088940	18720	18720	18720	18720	0
100	20240722	181400	1904088940	18720	18720	18720	18720	0
101	20240722	181300	1904088940	18720	18720	18720	18720	0
102	20240722	181200	1904088940	18720	18720	18720	18720	0
103	20240722	181100	1904088940	18720	18720	18720	18720	0
104	20240722	181000	1904088940	18720	18720	18720	18720	0
105	20240722	180900	1904088940	18720	18720	18720	18720	0
106	20240722	180800	1904088940	18720	18720	18720	18720	0
107	20240722	180700	1904088940	18720	18720	18720	18720	0
108	20240722	180600	1904088940	18720	18720	18720	18720	0
109	20240722	180500	1904088940	18720	18720	18720	18720	0
110	20240722	180400	1904088940	18720	18720	18720	18720	0
111	20240722	180300	1904088940	18720	18720	18720	18720	0
112	20240722	180200	1904088940	18720	18720	18720	18720	0
113	20240722	180100	1904088940	18720	18720	18720	18720	0
114	20240722	180000	1904088940	18720	18720	18720	18720	0
115	20240722	175900	1904088940	18720	18720	18720	18720	0
116	20240722	175800	1904088940	18720	18720	18720	18720	0
117	20240722	175700	1904088940	18720	18720	18720	18720	0
118	20240722	175600	1904088940	18720	18720	18720	18720	0
119	20240722	175500	1904088940	18720	18720	18720	18720	0
120	20240722	175400	1904088940	18720	18720	18720	18720	0
121	20240722	175300	1904088940	18720	18720	18720	18720	0
122	20240722	175200	1904088940	18720	18720	18720	18720	3858
123	20240722	175100	1904088940	18720	18720	18720	18720	0
124	20240722	175000	1904088940	18720	18720	18720	18720	0
125	20240722	174900	1904088940	18720	18720	18720	18720	0
126	20240722	174800	1904088940	18720	18720	18720	18720	0
127	20240722	174700	1904088940	18720	18720	18720	18720	0
128	20240722	174600	1904088940	18720	18720	18720	18720	0
129	20240722	174500	1904088940	18720	18720	18720	18720	0
130	20240722	174400	1904088940	18720	18720	18720	18720	0
131	20240722	174300	1904088940	18720	18720	18720	18720	0
132	20240722	174200	1904088940	18720	18720	18720	18720	0
133	20240722	174100	1904088940	18720	18720	18720	18720	0
134	20240722	174000	1904088940	18720	18720	18720	18720	0
135	20240722	173900	1904088940	18720	18720	18720	18720	0
136	20240722	173800	1904088940	18720	18720	18720	18720	0
137	20240722	173700	1904088940	18720	18720	18720	18720	0
138	20240722	173600	1904088940	18720	18720	18720	18720	0
139	20240722	173500	1904088940	18720	18720	18720	18720	0
140	20240722	173400	1904088940	18720	18720	18720	18720	0
141	20240722	173300	1904088940	18720	18720	18720	18720	0
142	20240722	173200	1904088940	18720	18720	18720	18720	0
143	20240722	173100	1904088940	18720	18720	18720	18720	0
144	20240722	173000	1904088940	18720	18720	18720	18720	0
145	20240722	172900	1904088940	18720	18720	18720	18720	0
146	20240722	172800	1904088940	18720	18720	18720	18720	0
147	20240722	172700	1904088940	18720	18720	18720	18720	0
148	20240722	172600	1904088940	18720	18720	18720	18720	0
149	20240722	172500	1904088940	18720	18720	18720	18720	0
150	20240722	172400	1904088940	18720	18720	18720	18720	0
151	20240722	172300	1904088940	18720	18720	18720	18720	0
152	20240722	172200	1904088940	18720	18720	18720	18720	3858
153	20240722	172100	1904088940	18720	18720	18720	18720	0
154	20240722	172000	1904088940	18720	18720	18720	18720	0
155	20240722	171900	1904088940	18720	18720	18720	18720	0
156	20240722	171800	1904088940	18720	18720	18720	18720	0
157	20240722	171700	1904088940	18720	18720	18720	18720	0
158	20240722	171600	1904088940	18720	18720	18720	18720	0
159	20240722	171500	1904088940	18720	18720	18720	18720	0
160	20240722	171400	1904088940	18720	18720	18720	18720	0
161	20240722	171300	1904088940	18720	18720	18720	18720	0
162	20240722	171200	1904088940	18720	18720	18720	18720	0
163	20240722	171100	1904088940	18720	18720	18720	18720	0
164	20240722	171000	1904088940	18720	18720	18720	18720	0
165	20240722	170900	1904088940	18720	18720	18720	18720	0
166	20240722	170800	1904088940	18720	18720	18720	18720	0
167	20240722	170700	1904088940	18720	18720	18720	18720	0
168	20240722	170600	1904088940	18720	18720	18720	18720	0
169	20240722	170500	1904088940	18720	18720	18720	18720	0
170	20240722	170400	1904088940	18720	18720	18720	18720	0
171	20240722	170300	1904088940	18720	18720	18720	18720	0
172	20240722	170200	1904088940	18720	18720	18720	18720	0
173	20240722	170100	1904088940	18720	18720	18720	18720	0
174	20240722	170000	1904088940	18720	18720	18720	18720	0
175	20240722	165900	1904088940	18720	18720	18720	18720	0
176	20240722	165800	1904088940	18720	18720	18720	18720	0
177	20240722	165700	1904088940	18720	18720	18720	18720	0
178	20240722	165600	1904088940	18720	18720	18720	18720	0
179	20240722	165500	1904088940	18720	18720	18720	18720	0
180	20240722	165400	1904088940	18720	18720	18720	18720	0
181	20240722	165300	1904088940	18720	18720	18720	18720	0
182	20240722	165200	1904088940	18720	18720	18720	18720	3858
183	20240722	165100	1904088940	18720	18720	18720	18720	0
184	20240722	165000	1904088940	18720	18720	18720	18720	0
185	20240722	164900	1904088940	18720	18720	18720	18720	0
186	20240722	164800	1904088940	18720	18720	18720	18720	0
187	20240722	164700	1904088940	18720	18720	18720	18720	0
188	20240722	164600	1904088940	18720	18720	18720	18720	0
189	20240722	164500	1904088940	18720	18720	18720	18720	0
190	20240722	164400	1904088940	18720	18720	18720	18720	0
191	20240722	164300	1904088940	18720	18720	18720	18720	0
192	20240722	164200	1904088940	18720	18720	18720	18720	0
193	20240722	164100	1904088940	18720	18720	18720	18720	0
194	20240722	164000	1904088940	18720	18720	18720	18720	0
195	20240722	163900	1904088940	18720	18720	18720	18720	0
196	20240722	163800	1904088940	18720	18720	18720	18720	0
197	20240722	163700	1904088940	18720	18720	18720	18720	0
198	20240722	163600	1904088940	18720	18720	18720	18720	0
199	20240722	163500	1904088940	18720	18720	18720	18720	0
200	20240722	163400	1904088940	18720	18720	18720	18720	0
201	20240722	163300	1904088940	18720	18720	18720	18720	0
202	20240722	163200	1904088940	18720	18720	18720	18720	0
203	20240722	163100	1904088940	18720	18720	18720	18720	0
204	20240722	163000	1904088940	18720	18720	18720	18720	0
205	20240722	162900	1904088940	18720	18720	18720	18720	0
206	20240722	162800	1904088940	18720	18720	18720	18720	0
207	20240722	162700	1904088940	18720	18720	18720	18720	0
208	20240722	162600	1904088940	18720	18720	18720	18720	0
209	20240722	162500	1904088940	18720	18720	18720	18720	0
210	20240722	162400	1904088940	18720	18720	18720	18720	0
211	20240722	162300	1904088940	18720	18720	18720	18720	0
212	20240722	162200	1904088940	18720	18720	18720	18720	3858
213	20240722	162100	1904088940	18720	18720	18720	18720	0
214	20240722	162000	1904088940	18720	18720	18720	18720	0
215	20240722	161900	1904088940	18720	18720	18720	18720	0
216	20240722	161800	1904088940	18720	18720	18720	18720	0
217	20240722	161700	1904088940	18720	18720	18720	18720	0
218	20240722	161600	1904088940	18720	18720	18720	18720	0
219	20240722	161500	1904088940	18720	18720	18720	18720	0
220	20240722	161400	1904088940	18720	18720	18720	18720	0
221	20240722	161300	1904088940	18720	18720	18720	18720	0
222	20240722	161200	1904088940	18720	18720	18720	18720	0
223	20240722	161100	1904088940	18720	18720	18720	18720	0
224	20240722	161000	1904088940	18720	18720	18720	18720	0
225	20240722	160900	1904088940	18720	18720	18720	18720	0
226	20240722	160800	1904088940	18720	18720	18720	18720	0
227	20240722	160700	1904088940	18720	18720	18720	18720	0
228	20240722	160600	1904088940	18720	18720	18720	18720	0
229	20240722	160500	1904088940	18720	18720	18720	18720	0
230	20240722	160400	1904088940	18720	18720	18720	18720	0
231	20240722	160300	1904088940	18720	18720	18720	18720	0
232	20240722	160200	1904088940	18720	18720	18720	18720	0
233	20240722	160100	1904088940	18720	18720	18720	18720	0
234	20240722	160000	1904088940	18720	18720	18720	18720	0
235	20240722	155900	1904088940	18720	18720	18720	18720	0
236	20240722	155800	1904088940	18720	18720	18720	18720	0
237	20240722	155700	1904088940	18720	18720	18720	18720	0
238	20240722	155600	1904088940	18720	18720	18720	18720	0
239	20240722	155500	1904088940	18720	18720	18720	18720	0
240	20240722	155400	1904088940	18720	18720	18720	18720	0
241	20240722	155300	1904088940	18720	18720	18720	18720	0
242	20240722	155200	1904088940	18720	18720	18720	18720	3858
243	20240722	155100	1904088940	18720	18720	18720	18720	0
244	20240722	155000	1904088940	18720	18720	18720	18720	0
245	20240722	154900	1904088940	18720	18720	18720	18720	0
246	20240722	154800	1904088940	18720	18720	18720	18720	0
247	20240722	154700	1904088940	18720	18720	18720	18720	0
248	20240722	154600	1904088940	18720	18720	18720	18720	0
249	20240722	154500	1904088940	18720	18720	18720	18720	0
250	20240722	154400	1904088940	18720	18720	18720	18720	0
251	20240722	154300	1904088940	18720	18720	18720	18720	0
252	20240722	154200	1904088940	18720	18720	18720	18720	0
253	20240722	154100	1904088940	18720	18720	18720	18720	0
254	20240722	154000	1904088940	18720	18720	18720	18720	0
255	20240722	153900	1904088940	18720	18720	18720	18720	0
256	20240722	153800	1904088940	18720	18720	18720	18720	0
257	20240722	153700	1904088940	18720	18720	18720	18720	0
258	20240722	153600	1904088940	18720	18720	18720	18720	0
259	20240722	153500	1904088940	18720	18720	18720	18720	0
260	20240722	153400	1904088940	18720	18720	18720	18720	0
261	20240722	153300	1904088940	18720	18720	18720	18720	0
262	20240722	153200	1904088940	18720	18720	18720	18720	0
263	20240722	153100	1904088940	18720	18720	18720	18720	0
264	20240722	153000	1904088940	18720	18720	18720	18720	3858
265	20240722	152900	1831867180	18700	18700	18700	18700	0
266	20240722	152800	1831867180	18700	18700	18700	18700	0
267	20240722	152700	1831867180	18700	18700	18700	18700	0
268	20240722	152600	1831867180	18700	18700	18700	18700	0
269	20240722	152500	1831867180	18700	18700	18700	18700	0
270	20240722	152400	1831867180	18700	18700	18700	18700	0
271	20240722	152300	1831867180	18700	18700	18700	18700	0
272	20240722	152200	1831867180	18700	18700	18700	18700	0
273	20240722	152100	1831867180	18700	18700	18700	18700	0
274	20240722	152000	1831867180	18700	18700	18700	18700	0
275	20240722	151900	1831867180	18700	18690	18700	18670	190
276	20240722	151800	1828315680	18670	18670	18680	18670	410
277	20240722	151700	1820660030	18690	18670	18690	18670	450
278	20240722	151600	1812255740	18660	18670	18670	18660	126
279	20240722	151500	1809904320	18670	18670	18680	18650	489
280	20240722	151400	1800773510	18660	18650	18660	18650	155
281	20240722	151300	1797881760	18650	18650	18650	18650	500
282	20240722	151200	1788556760	18650	18650	18650	18650	30
283	20240722	151100	1787997260	18630	18630	18630	18630	0
284	20240722	151000	1787997260	18630	18630	18630	18630	2
285	20240722	150900	1787960000	18680	18670	18680	18660	107
286	20240722	150800	1785961640	18660	18650	18660	18650	48
287	20240722	150700	1785066190	18650	18650	18650	18650	1
288	20240722	150600	1785047540	18650	18650	18650	18650	20
289	20240722	150500	1784674540	18650	18650	18650	18650	0
290	20240722	150400	1784674540	18650	18650	18650	18650	12
291	20240722	150300	1784450740	18650	18660	18660	18650	416
292	20240722	150200	1776690800	18670	18670	18680	18670	17
293	20240722	150100	1776373330	18670	18680	18680	18670	13
294	20240722	150000	1776130540	18680	18660	18680	18660	68
295	20240722	145900	1774860380	18660	18680	18680	18660	215
296	20240722	145800	1770846570	18680	18680	18680	18680	41
297	20240722	145700	1770080690	18680	18690	18690	18680	31
298	20240722	145600	1769501590	18720	18700	18720	18700	28
299	20240722	145500	1768977710	18700	18700	18700	18700	37
300	20240722	145400	1768285810	18700	18710	18710	18700	40
301	20240722	145300	1767537650	18720	18720	18720	18720	25
302	20240722	145200	1767069650	18710	18680	18710	18680	31
303	20240722	145100	1766490540	18710	18710	18710	18710	220
304	20240722	145000	1762374340	18720	18720	18720	18720	55
305	20240722	144900	1761344740	18720	18720	18720	18650	45
306	20240722	144800	1760504510	18710	18710	18710	18710	26
307	20240722	144700	1760018050	18720	18710	18720	18640	173
308	20240722	144600	1756781980	18620	18620	18710	18590	2494
309	20240722	144500	1710302340	18620	18590	18620	18590	105
310	20240722	144400	1708347360	18590	18610	18610	18590	58
311	20240722	144300	1707268580	18620	18600	18620	18600	538
312	20240722	144200	1697261160	18600	18590	18600	18580	94
313	20240722	144100	1695513670	18590	18590	18590	18590	4
314	20240722	144000	1695439310	18570	18570	18570	18570	1
315	20240722	143900	1695420740	18560	18560	18560	18560	31
316	20240722	143800	1694845380	18560	18590	18590	18560	353
317	20240722	143700	1688283140	18570	18550	18570	18550	159
318	20240722	143600	1685331420	18550	18560	18560	18550	51
319	20240722	143500	1684385350	18560	18550	18560	18550	9
320	20240722	143400	1684218320	18550	18500	18550	18500	40
321	20240722	143300	1683478070	18490	18500	18500	18490	39
322	20240722	143200	1682756690	18500	18490	18500	18490	200
323	20240722	143100	1679058200	18500	18480	18560	18480	31
324	20240722	143000	1678483700	18500	18490	18500	18490	22
325	20240722	142900	1678076720	18500	18490	18500	18490	581
326	20240722	142800	1667333220	18490	18540	18540	18490	67
327	20240722	142700	1666094140	18480	18490	18540	18460	828
328	20240722	142600	1650789810	18490	18520	18520	18490	746
329	20240722	142500	1636986880	18520	18520	18520	18500	1677
330	20240722	142400	1605959960	18520	18520	18530	18520	469
331	20240722	142300	1597274030	18520	18520	18520	18520	1
332	20240722	142200	1597255510	18530	18530	18530	18530	347
333	20240722	142100	1590825600	18530	18560	18560	18530	1541
334	20240722	142000	1562258050	18560	18560	18560	18560	453
335	20240722	141900	1553850370	18550	18590	18590	18550	1060
336	20240722	141800	1534164330	18580	18580	18580	18580	13
337	20240722	141700	1533922790	18580	18610	18610	18580	1809
338	20240722	141600	1500276250	18610	18620	18620	18610	162
339	20240722	141500	1497261170	18630	18630	18630	18630	1
340	20240722	141400	1497242540	18620	18620	18620	18620	332
341	20240722	141300	1491060700	18620	18620	18620	18620	302
342	20240722	141200	1485437460	18620	18630	18630	18620	617
343	20240722	141100	1473947160	18640	18640	18640	18640	300
344	20240722	141000	1468355160	18640	18640	18640	18640	100
345	20240722	140900	1466491160	18640	18650	18650	18640	498
346	20240722	140800	1457208430	18650	18640	18650	18640	19
347	20240722	140700	1456854110	18640	18630	18640	18630	3
348	20240722	140600	1456798210	18630	18640	18640	18630	43
349	20240722	140500	1455997020	18630	18630	18630	18630	0
350	20240722	140400	1455997020	18630	18640	18640	18630	36
351	20240722	140300	1455326310	18640	18640	18640	18640	148
352	20240722	140200	1452567590	18640	18640	18640	18640	24
353	20240722	140100	1452120230	18640	18640	18640	18640	531
354	20240722	140000	1442222390	18660	18660	18660	18660	7
355	20240722	135900	1442091770	18640	18660	18660	18640	541
356	20240722	135800	1432006730	18670	18670	18670	18670	2
357	20240722	135700	1431969390	18670	18670	18670	18670	6
358	20240722	135600	1431857370	18660	18670	18680	18660	5
359	20240722	135500	1431764030	18650	18660	18660	18650	226
360	20240722	135400	1427548970	18650	18660	18660	18650	34
361	20240722	135300	1426914850	18660	18660	18660	18660	8
362	20240722	135200	1426765570	18650	18660	18660	18650	3
363	20240722	135100	1426709610	18660	18680	18680	18660	7
364	20240722	135000	1426578950	18650	18630	18650	18630	19
365	20240722	134900	1426224800	18640	18640	18640	18630	39
366	20240722	134800	1425498170	18640	18630	18640	18630	4
367	20240722	134700	1425423620	18640	18630	18640	18630	4
368	20240722	134600	1425349080	18640	18620	18650	18620	230
369	20240722	134500	1421066330	18630	18670	18670	18630	1480
370	20240722	134400	1393445230	18670	18690	18690	18670	503
371	20240722	134300	1384051120	18690	18710	18710	18690	372
372	20240722	134200	1377095290	18710	18710	18710	18700	16
373	20240722	134100	1376795940	18710	18710	18710	18700	64
374	20240722	134000	1375599110	18710	18720	18720	18710	219
375	20240722	133900	1371501610	18710	18720	18720	18710	13
376	20240722	133800	1371258280	18730	18730	18730	18730	11
377	20240722	133700	1371052250	18730	18730	18730	18720	6
378	20240722	133600	1370939900	18710	18730	18730	18710	34
379	20240722	133500	1370303700	18730	18720	18730	18720	5
380	20240722	133400	1370210060	18710	18720	18720	18710	4
381	20240722	133300	1370135200	18710	18720	18720	18710	58
382	20240722	133200	1369049760	18710	18710	18710	18710	3
383	20240722	133100	1368993630	18720	18730	18730	18720	8
384	20240722	133000	1368843810	18730	18710	18730	18710	319
385	20240722	132900	1362871900	18710	18710	18710	18710	13
386	20240722	132800	1362628670	18710	18710	18710	18700	83
387	20240722	132700	1361076050	18700	18710	18710	18700	11
388	20240722	132600	1360870260	18710	18710	18710	18710	1
389	20240722	132500	1360851550	18710	18700	18710	18700	4
390	20240722	132400	1360776730	18710	18710	18710	18710	8
391	20240722	132300	1360627050	18680	18690	18690	18680	50
392	20240722	132200	1359693020	18690	18700	18700	18690	6
393	20240722	132100	1359580850	18700	18700	18700	18700	3
394	20240722	132000	1359524750	18670	18670	18670	18670	0
395	20240722	131900	1359524750	18670	18700	18700	18660	30
396	20240722	131800	1358964500	18710	18710	18710	18710	6
397	20240722	131700	1358852240	18710	18700	18710	18700	5
398	20240722	131600	1358758710	18710	18710	18710	18710	4
399	20240722	131500	1358683870	18700	18700	18700	18700	3
400	20240722	131400	1358627770	18700	18700	18700	18700	2
401	20240722	131300	1358590370	18660	18660	18660	18660	0
402	20240722	131200	1358590370	18660	18670	18670	18660	55
403	20240722	131100	1357564060	18670	18700	18700	18670	16
404	20240722	131000	1357265050	18710	18680	18710	18670	11
405	20240722	130900	1357059630	18690	18700	18700	18690	7
406	20240722	130800	1356928750	18710	18710	18710	18710	4
407	20240722	130700	1356853910	18710	18690	18710	18690	3
408	20240722	130600	1356797800	18690	18680	18690	18680	102
409	20240722	130500	1354891430	18680	18680	18680	18680	2
410	20240722	130400	1354854070	18650	18670	18670	18650	60
411	20240722	130300	1353735000	18670	18680	18680	18670	2
412	20240722	130200	1353697650	18680	18690	18690	18680	10
413	20240722	130100	1353510770	18690	18690	18690	18680	13
414	20240722	130000	1353267900	18680	18680	18680	18680	3
415	20240722	125900	1353211860	18680	18680	18680	18680	2
416	20240722	125800	1353174500	18650	18650	18650	18650	1
417	20240722	125700	1353155850	18650	18690	18690	18650	483
418	20240722	125600	1344147670	18690	18690	18690	18690	8
419	20240722	125500	1343998150	18680	18680	18680	18680	2
420	20240722	125400	1343960790	18680	18680	18690	18680	6
421	20240722	125300	1343848690	18660	18670	18670	18660	101
422	20240722	125200	1341963450	18680	18690	18690	18680	3
423	20240722	125100	1341907400	18660	18680	18690	18660	31
424	20240722	125000	1341328640	18680	18700	18700	18680	8
425	20240722	124900	1341179120	18700	18700	18700	18690	15
426	20240722	124800	1340898650	18700	18710	18710	18690	283
427	20240722	124700	1335605800	18710	18710	18710	18710	26
428	20240722	124600	1335119340	18710	18710	18710	18710	3
429	20240722	124500	1335063210	18710	18710	18710	18700	12
430	20240722	124400	1334838710	18710	18710	18710	18710	5
431	20240722	124300	1334745160	18700	18690	18700	18690	23
432	20240722	124200	1334315090	18690	18690	18690	18690	102
433	20240722	124100	1332408710	18680	18680	18680	18680	1
434	20240722	124000	1332390030	18670	18680	18680	18670	8
435	20240722	123900	1332240630	18680	18680	18680	18680	2
436	20240722	123800	1332203270	18660	18680	18680	18660	68
437	20240722	123700	1330934300	18690	18690	18690	18690	3
438	20240722	123600	1330878230	18670	18670	18670	18670	8
439	20240722	123500	1330728870	18670	18690	18690	18670	10
440	20240722	123400	1330542060	18690	18690	18690	18690	1
441	20240722	123300	1330523370	18690	18680	18690	18660	16
442	20240722	123200	1330224710	18670	18700	18700	18670	76
443	20240722	123100	1328805460	18690	18690	18690	18690	3
444	20240722	123000	1328749390	18670	18690	18690	18670	132
445	20240722	122900	1326284760	18680	18690	18700	18680	135
446	20240722	122800	1323762500	18700	18710	18710	18700	5
447	20240722	122700	1323668990	18710	18710	18710	18710	4
448	20240722	122600	1323594150	18700	18700	18710	18700	6
449	20240722	122500	1323481920	18710	18710	18710	18710	7
450	20240722	122400	1323350950	18710	18710	18710	18700	50
451	20240722	122300	1322415660	18700	18700	18700	18690	215
452	20240722	122200	1318395180	18690	18700	18700	18690	278
453	20240722	122100	1313196600	18700	18710	18710	18700	21
454	20240722	122000	1312803840	18710	18710	18710	18710	5
455	20240722	121900	1312710290	18710	18700	18710	18700	3
456	20240722	121800	1312654180	18710	18710	18710	18700	20
457	20240722	121700	1312280110	18710	18710	18710	18710	3
458	20240722	121600	1312223980	18710	18710	18710	18700	9
459	20240722	121500	1312055610	18700	18700	18700	18700	1
460	20240722	121400	1312036910	18710	18710	18710	18710	5
461	20240722	121300	1311943360	18700	18700	18710	18700	15
462	20240722	121200	1311662830	18710	18710	18710	18710	7
463	20240722	121100	1311531860	18700	18710	18710	18700	5
464	20240722	121000	1311438340	18710	18700	18710	18700	4
465	20240722	120900	1311363530	18690	18710	18710	18690	44
466	20240722	120800	1310541100	18700	18710	18710	18700	189
467	20240722	120700	1307004930	18710	18710	18710	18710	9
468	20240722	120600	1306836540	18710	18700	18710	18700	4
469	20240722	120500	1306761720	18710	18700	18710	18700	5
470	20240722	120400	1306668180	18710	18700	18710	18700	2
471	20240722	120300	1306630770	18700	18700	18710	18700	18
472	20240722	120200	1306294090	18700	18700	18700	18700	2
473	20240722	120100	1306256690	18690	18660	18690	18660	3
474	20240722	120000	1306200650	18690	18710	18710	18690	244
475	20240722	115900	1301640200	18710	18710	18710	18710	1
476	20240722	115800	1301621490	18690	18670	18690	18660	1502
477	20240722	115700	1273560280	18670	18670	18670	18670	11
478	20240722	115600	1273354910	18660	18670	18670	18660	6
479	20240722	115500	1273242910	18660	18660	18660	18660	119
480	20240722	115400	1271022370	18660	18650	18660	18650	12
481	20240722	115300	1270798470	18660	18660	18660	18660	8
482	20240722	115200	1270649190	18670	18660	18670	18660	3
483	20240722	115100	1270593190	18660	18660	18660	18660	101
484	20240722	115000	1268708530	18660	18640	18670	18640	1119
485	20240722	114900	1247839150	18650	18640	18650	18640	3
486	20240722	114800	1247783220	18640	18640	18640	18640	3
487	20240722	114700	1247727300	18590	18590	18590	18590	0
488	20240722	114600	1247727300	18590	18660	18660	18590	264
489	20240722	114500	1242816800	18660	18670	18670	18660	6
490	20240722	114400	1242704810	18680	18680	18680	18680	0
491	20240722	114300	1242704810	18680	18690	18690	18670	8
492	20240722	114200	1242555360	18680	18680	18680	18680	1
493	20240722	114100	1242536680	18680	18690	18690	18680	111
494	20240722	114000	1240462110	18690	18680	18690	18680	7
495	20240722	113900	1240331310	18680	18660	18680	18660	5
496	20240722	113800	1240237960	18590	18590	18590	18590	0
497	20240722	113700	1240237960	18590	18590	18590	18590	0
498	20240722	113600	1240237960	18590	18590	18590	18590	0
499	20240722	113500	1240237960	18590	18630	18630	18590	1238
500	20240722	113400	1217211330	18610	18690	18690	18610	1373
501	20240722	113300	1191644530	18680	18690	18690	18680	107
502	20240722	113200	1189645750	18690	18680	18690	18680	74
503	20240722	113100	1188262720	18690	18690	18690	18680	103
504	20240722	113000	1186338650	18690	18680	18690	18680	241
505	20240722	112900	1181836710	18680	18680	18680	18680	1139
506	20240722	112800	1160560190	18680	18680	18680	18680	79
507	20240722	112700	1159084470	18680	18680	18680	18680	283
508	20240722	112600	1153798030	18690	18690	18690	18690	7
509	20240722	112500	1153667200	18690	18680	18690	18680	176
510	20240722	112400	1150377770	18670	18680	18690	18670	5
511	20240722	112300	1150284380	18690	18700	18710	18690	4840
512	20240722	112200	1059822730	18690	18750	18750	18690	3011
513	20240722	112100	1003544200	18740	18760	18840	18740	5347
514	20240722	112000	902953530	18760	18750	18760	18750	3
515	20240722	111900	902897260	18740	18760	18760	18740	4
516	20240722	111800	902822260	18720	18720	18720	18720	1
517	20240722	111700	902803540	18720	18720	18720	18700	23
518	20240722	111600	902373360	18700	18700	18700	18700	0
519	20240722	111500	902373360	18700	18690	18700	18690	23
520	20240722	111400	901943270	18650	18630	18650	18610	960
521	20240722	111300	884053570	18630	18640	18650	18630	588
522	20240722	111200	873093190	18650	18680	18680	18640	773
523	20240722	111100	858678030	18680	18710	18710	18670	681
524	20240722	111000	845955900	18690	18720	18720	18690	500
525	20240722	110900	836609650	18710	18720	18720	18710	4
526	20240722	110800	836534790	18710	18700	18710	18700	847
527	20240722	110700	820687430	18710	18710	18710	18700	5
528	20240722	110600	820593900	18690	18720	18730	18690	1253
529	20240722	110500	797175140	18690	18690	18690	18690	0
530	20240722	110400	797175140	18690	18770	18770	18690	2200
531	20240722	110300	756019090	18750	18790	18790	18750	26
532	20240722	110200	755531370	18800	18800	18810	18800	12
533	20240722	110100	755305730	18800	18810	18810	18800	5
534	20240722	110000	755211720	18820	18820	18820	18820	7
535	20240722	105900	755079980	18820	18820	18820	18820	4
536	20240722	105800	755004700	18810	18810	18820	18800	131
537	20240722	105700	752541830	18810	18810	18810	18810	3
538	20240722	105600	752485400	18760	18760	18760	18760	0
539	20240722	105500	752485400	18760	18760	18760	18760	30
540	20240722	105400	751922600	18760	18890	18890	18760	577
541	20240722	105300	741048280	18890	18890	18890	18870	7
542	20240722	105200	740916110	18880	18890	18890	18880	48
543	20240722	105100	740009400	18890	18890	18890	18880	8
544	20240722	105000	739858290	18880	18880	18880	18880	2
545	20240722	104900	739820530	18890	18880	18890	18880	7
546	20240722	104800	739688350	18880	18880	18880	18880	2
547	20240722	104700	739650590	18880	18880	18890	18880	87
548	20240722	104600	738008020	18880	18870	18880	18870	3
549	20240722	104500	737951400	18880	18880	18880	18870	24
550	20240722	104400	737498300	18880	18880	18880	18880	15
551	20240722	104300	737215100	18860	18860	18860	18860	5
552	20240722	104200	737120800	18870	18880	18880	18870	6
553	20240722	104100	737007530	18880	18880	18880	18880	31
554	20240722	104000	736422250	18870	18880	18880	18870	6
555	20240722	103900	736309020	18890	18870	18890	18870	56
556	20240722	103800	735252220	18870	18870	18870	18860	13
557	20240722	103700	735006960	18870	18900	18910	18870	35
558	20240722	103600	734345520	18910	18900	18910	18900	308
559	20240722	103500	728524300	18900	18910	18910	18900	4
560	20240722	103400	728448690	18890	18900	18900	18890	899
561	20240722	103300	711462900	18900	18900	18900	18890	5
562	20240722	103200	711368420	18860	18890	18900	18860	211
563	20240722	103100	707384730	18900	18890	18900	18890	6
564	20240722	103000	707271380	18890	18900	18900	18890	4
565	20240722	102900	707195800	18900	18910	18910	18900	155
566	20240722	102800	704265990	18910	18910	18910	18900	36
567	20240722	102700	703585250	18910	18900	18910	18900	210
568	20240722	102600	699616240	18900	18830	18900	18820	274
569	20240722	102500	694455750	18820	18830	18830	18820	39
570	20240722	102400	693721390	18830	18830	18830	18830	28
571	20240722	102300	693194150	18830	18820	18830	18810	299
572	20240722	102200	687564690	18820	18810	18820	18810	34
573	20240722	102100	686925140	18810	18810	18810	18810	1
574	20240722	102000	686906330	18810	18780	18840	18750	28
575	20240722	101900	686381020	18790	18850	18850	18790	156
576	20240722	101800	683446120	18750	18760	18760	18750	976
577	20240722	101700	665136380	18760	18760	18760	18760	28
578	20240722	101600	664611100	18880	18740	18880	18730	101
579	20240722	101500	662718880	18720	18840	18840	18720	1250
580	20240722	101400	639300300	18820	18880	18880	18820	1210
581	20240722	101300	616502590	18920	18890	18920	18870	1706
582	20240722	101200	584307060	18890	18890	18890	18890	33
583	20240722	101100	583683690	18890	18880	18890	18880	5
584	20240722	101000	583589280	18890	18820	18890	18820	59
585	20240722	100900	582478830	18920	18920	18920	18920	0
586	20240722	100800	582478830	18920	18880	18920	18880	1370
587	20240722	100700	556594450	18880	18880	18880	18880	0
588	20240722	100600	556594450	18880	18880	18880	18870	11
589	20240722	100500	556386790	18870	18840	18870	18730	228
590	20240722	100400	552086920	18840	18710	18840	18710	206
591	20240722	100300	548220350	18840	18700	18840	18700	5
592	20240722	100200	548126310	18840	18680	18840	18680	107
593	20240722	100100	546123380	18660	18840	18840	18660	1065
594	20240722	100000	526171070	18890	18890	18890	18890	1
595	20240722	095900	526152180	18890	18890	18890	18890	1
596	20240722	095800	526133290	18790	18790	18790	18790	10
597	20240722	095700	525945390	18900	18900	18900	18890	120
598	20240722	095600	523678490	18940	18940	18940	18940	0
599	20240722	095500	523678490	18940	18800	18940	18800	700
600	20240722	095400	510495770	18800	18800	18800	18700	358
601	20240722	095300	503767370	18860	18860	18860	18860	105
602	20240722	095200	501787070	18650	18630	18860	18630	1847
603	20240722	095100	467239560	18600	18650	18650	18600	3012
604	20240722	095000	411215710	18660	18660	18660	18660	59
605	20240722	094900	410114770	18650	18670	18710	18650	606
606	20240722	094800	398793050	18680	18710	18710	18680	288
607	20240722	094700	393407250	18700	18710	18710	18700	154
608	20240722	094600	390526910	18710	18700	18710	18700	151
609	20240722	094500	387702900	18690	18690	18690	18690	30
610	20240722	094400	387142200	18670	18670	18700	18650	867
611	20240722	094300	370936550	18660	18680	18680	18600	1413
612	20240722	094200	344634700	18680	18690	18690	18680	215
613	20240722	094100	340618070	18690	18710	18710	18690	349
614	20240722	094000	334092580	18700	18710	18710	18700	247
615	20240722	093900	329473100	18710	18700	18710	18700	513
616	20240722	093800	319874890	18710	18710	18710	18710	40
617	20240722	093700	319126490	18700	18700	18710	18700	90
618	20240722	093600	317443090	18700	18750	18750	18690	1048
619	20240722	093500	297834840	18750	18750	18750	18750	380
620	20240722	093400	290709840	18750	18740	18760	18730	72
621	20240722	093300	289360370	18740	18770	18770	18740	717
622	20240722	093200	275917280	18770	18790	18790	18770	192
623	20240722	093100	272311980	18800	18780	18800	18760	1917
624	20240722	093000	236324280	18780	18770	18820	18770	368
625	20240722	092900	229415260	18770	18830	18830	18770	17
626	20240722	092800	229095870	18770	18770	18770	18750	518
627	20240722	092700	219379990	18770	18850	18850	18770	313
628	20240722	092600	213480980	18750	18840	18840	18750	2331
629	20240722	092500	169668530	18840	18860	18860	18830	411
630	20240722	092400	161923400	18850	18860	18870	18850	1068
631	20240722	092300	141777350	18860	18890	18890	18860	468
632	20240722	092200	132948010	18890	18920	18920	18880	841
633	20240722	092100	117056710	18920	18900	18920	18900	381
634	20240722	092000	109853690	18910	18960	18960	18910	1177
635	20240722	091900	87579350	18970	18970	19010	18970	13
636	20240722	091800	87332660	19000	19000	19000	18980	947
637	20240722	091700	69350010	19000	19000	19000	19000	10
638	20240722	091600	69160010	19000	19000	19000	19000	112
639	20240722	091500	67032010	19000	19010	19010	19000	5
640	20240722	091400	66937000	19000	19000	19000	19000	0
641	20240722	091300	66937000	19000	19000	19010	19000	21
642	20240722	091200	66537970	19000	18950	19000	18930	1027
643	20240722	091100	47038320	18940	18940	19000	18940	151
644	20240722	091000	44178310	18930	18940	18940	18930	46
645	20240722	090900	43307520	18930	19010	19010	18930	263
646	20240722	090800	38325210	19010	19030	19070	18980	395
647	20240722	090700	30815350	19070	19020	19070	19020	662
648	20240722	090600	18223460	19020	19040	19040	19020	616
649	20240722	090500	6506860	19050	19050	19050	19050	17
650	20240722	090400	6183010	19060	19060	19060	19060	11
651	20240722	090300	5973350	19070	19100	19100	19070	57
652	20240722	090200	4885290	19150	19330	19330	19110	167
653	20240722	090100	1691300	19340	19180	19340	19180	30
654	20240722	090000	1112380	19180	19180	19180	19150	58