KissMeData/082920/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195200	1242164680	18900	18900	18900	18900	1512
3	20240723	195100	1242164680	18900	18900	18900	18900	0
4	20240723	195000	1242164680	18900	18900	18900	18900	0
5	20240723	194900	1242164680	18900	18900	18900	18900	0
6	20240723	194800	1242164680	18900	18900	18900	18900	0
7	20240723	194700	1242164680	18900	18900	18900	18900	0
8	20240723	194600	1242164680	18900	18900	18900	18900	0
9	20240723	194500	1242164680	18900	18900	18900	18900	0
10	20240723	194400	1242164680	18900	18900	18900	18900	0
11	20240723	194300	1242164680	18900	18900	18900	18900	0
12	20240723	194200	1242164680	18900	18900	18900	18900	0
13	20240723	194100	1242164680	18900	18900	18900	18900	0
14	20240723	194000	1242164680	18900	18900	18900	18900	0
15	20240723	193900	1242164680	18900	18900	18900	18900	0
16	20240723	193800	1242164680	18900	18900	18900	18900	0
17	20240723	193700	1242164680	18900	18900	18900	18900	0
18	20240723	193600	1242164680	18900	18900	18900	18900	0
19	20240723	193500	1242164680	18900	18900	18900	18900	0
20	20240723	193400	1242164680	18900	18900	18900	18900	0
21	20240723	193300	1242164680	18900	18900	18900	18900	0
22	20240723	193200	1242164680	18900	18900	18900	18900	0
23	20240723	193100	1242164680	18900	18900	18900	18900	0
24	20240723	193000	1242164680	18900	18900	18900	18900	0
25	20240723	192900	1242164680	18900	18900	18900	18900	0
26	20240723	192800	1242164680	18900	18900	18900	18900	0
27	20240723	192700	1242164680	18900	18900	18900	18900	0
28	20240723	192600	1242164680	18900	18900	18900	18900	0
29	20240723	192500	1242164680	18900	18900	18900	18900	0
30	20240723	192400	1242164680	18900	18900	18900	18900	0
31	20240723	192300	1242164680	18900	18900	18900	18900	0
32	20240723	192200	1242164680	18900	18900	18900	18900	1512
33	20240723	192100	1242164680	18900	18900	18900	18900	0
34	20240723	192000	1242164680	18900	18900	18900	18900	0
35	20240723	191900	1242164680	18900	18900	18900	18900	0
36	20240723	191800	1242164680	18900	18900	18900	18900	0
37	20240723	191700	1242164680	18900	18900	18900	18900	0
38	20240723	191600	1242164680	18900	18900	18900	18900	0
39	20240723	191500	1242164680	18900	18900	18900	18900	0
40	20240723	191400	1242164680	18900	18900	18900	18900	0
41	20240723	191300	1242164680	18900	18900	18900	18900	0
42	20240723	191200	1242164680	18900	18900	18900	18900	0
43	20240723	191100	1242164680	18900	18900	18900	18900	0
44	20240723	191000	1242164680	18900	18900	18900	18900	0
45	20240723	190900	1242164680	18900	18900	18900	18900	0
46	20240723	190800	1242164680	18900	18900	18900	18900	0
47	20240723	190700	1242164680	18900	18900	18900	18900	0
48	20240723	190600	1242164680	18900	18900	18900	18900	0
49	20240723	190500	1242164680	18900	18900	18900	18900	0
50	20240723	190400	1242164680	18900	18900	18900	18900	0
51	20240723	190300	1242164680	18900	18900	18900	18900	0
52	20240723	190200	1242164680	18900	18900	18900	18900	0
53	20240723	190100	1242164680	18900	18900	18900	18900	0
54	20240723	190000	1242164680	18900	18900	18900	18900	0
55	20240723	185900	1242164680	18900	18900	18900	18900	0
56	20240723	185800	1242164680	18900	18900	18900	18900	0
57	20240723	185700	1242164680	18900	18900	18900	18900	0
58	20240723	185600	1242164680	18900	18900	18900	18900	0
59	20240723	185500	1242164680	18900	18900	18900	18900	0
60	20240723	185400	1242164680	18900	18900	18900	18900	0
61	20240723	185300	1242164680	18900	18900	18900	18900	0
62	20240723	185200	1242164680	18900	18900	18900	18900	1512
63	20240723	185100	1242164680	18900	18900	18900	18900	0
64	20240723	185000	1242164680	18900	18900	18900	18900	0
65	20240723	184900	1242164680	18900	18900	18900	18900	0
66	20240723	184800	1242164680	18900	18900	18900	18900	0
67	20240723	184700	1242164680	18900	18900	18900	18900	0
68	20240723	184600	1242164680	18900	18900	18900	18900	0
69	20240723	184500	1242164680	18900	18900	18900	18900	0
70	20240723	184400	1242164680	18900	18900	18900	18900	0
71	20240723	184300	1242164680	18900	18900	18900	18900	0
72	20240723	184200	1242164680	18900	18900	18900	18900	0
73	20240723	184100	1242164680	18900	18900	18900	18900	0
74	20240723	184000	1242164680	18900	18900	18900	18900	0
75	20240723	183900	1242164680	18900	18900	18900	18900	0
76	20240723	183800	1242164680	18900	18900	18900	18900	0
77	20240723	183700	1242164680	18900	18900	18900	18900	0
78	20240723	183600	1242164680	18900	18900	18900	18900	0
79	20240723	183500	1242164680	18900	18900	18900	18900	0
80	20240723	183400	1242164680	18900	18900	18900	18900	0
81	20240723	183300	1242164680	18900	18900	18900	18900	0
82	20240723	183200	1242164680	18900	18900	18900	18900	0
83	20240723	183100	1242164680	18900	18900	18900	18900	0
84	20240723	183000	1242164680	18900	18900	18900	18900	0
85	20240723	182900	1242164680	18900	18900	18900	18900	0
86	20240723	182800	1242164680	18900	18900	18900	18900	0
87	20240723	182700	1242164680	18900	18900	18900	18900	0
88	20240723	182600	1242164680	18900	18900	18900	18900	0
89	20240723	182500	1242164680	18900	18900	18900	18900	0
90	20240723	182400	1242164680	18900	18900	18900	18900	0
91	20240723	182300	1242164680	18900	18900	18900	18900	0
92	20240723	182200	1242164680	18900	18900	18900	18900	1512
93	20240723	182100	1242164680	18900	18900	18900	18900	0
94	20240723	182000	1242164680	18900	18900	18900	18900	0
95	20240723	181900	1242164680	18900	18900	18900	18900	0
96	20240723	181800	1242164680	18900	18900	18900	18900	0
97	20240723	181700	1242164680	18900	18900	18900	18900	0
98	20240723	181600	1242164680	18900	18900	18900	18900	0
99	20240723	181500	1242164680	18900	18900	18900	18900	0
100	20240723	181400	1242164680	18900	18900	18900	18900	0
101	20240723	181300	1242164680	18900	18900	18900	18900	0
102	20240723	181200	1242164680	18900	18900	18900	18900	0
103	20240723	181100	1242164680	18900	18900	18900	18900	0
104	20240723	181000	1242164680	18900	18900	18900	18900	0
105	20240723	180900	1242164680	18900	18900	18900	18900	0
106	20240723	180800	1242164680	18900	18900	18900	18900	0
107	20240723	180700	1242164680	18900	18900	18900	18900	0
108	20240723	180600	1242164680	18900	18900	18900	18900	0
109	20240723	180500	1242164680	18900	18900	18900	18900	0
110	20240723	180400	1242164680	18900	18900	18900	18900	0
111	20240723	180300	1242164680	18900	18900	18900	18900	0
112	20240723	180200	1242164680	18900	18900	18900	18900	0
113	20240723	180100	1242164680	18900	18900	18900	18900	0
114	20240723	180000	1242164680	18900	18900	18900	18900	0
115	20240723	175900	1242164680	18900	18900	18900	18900	0
116	20240723	175800	1242164680	18900	18900	18900	18900	0
117	20240723	175700	1242164680	18900	18900	18900	18900	0
118	20240723	175600	1242164680	18900	18900	18900	18900	0
119	20240723	175500	1242164680	18900	18900	18900	18900	0
120	20240723	175400	1242164680	18900	18900	18900	18900	0
121	20240723	175300	1242164680	18900	18900	18900	18900	0
122	20240723	175200	1242164680	18900	18900	18900	18900	1512
123	20240723	175100	1242164680	18900	18900	18900	18900	0
124	20240723	175000	1242164680	18900	18900	18900	18900	0
125	20240723	174900	1242164680	18900	18900	18900	18900	0
126	20240723	174800	1242164680	18900	18900	18900	18900	0
127	20240723	174700	1242164680	18900	18900	18900	18900	0
128	20240723	174600	1242164680	18900	18900	18900	18900	0
129	20240723	174500	1242164680	18900	18900	18900	18900	0
130	20240723	174400	1242164680	18900	18900	18900	18900	0
131	20240723	174300	1242164680	18900	18900	18900	18900	0
132	20240723	174200	1242164680	18900	18900	18900	18900	0
133	20240723	174100	1242164680	18900	18900	18900	18900	0
134	20240723	174000	1242164680	18900	18900	18900	18900	0
135	20240723	173900	1242164680	18900	18900	18900	18900	0
136	20240723	173800	1242164680	18900	18900	18900	18900	0
137	20240723	173700	1242164680	18900	18900	18900	18900	0
138	20240723	173600	1242164680	18900	18900	18900	18900	0
139	20240723	173500	1242164680	18900	18900	18900	18900	0
140	20240723	173400	1242164680	18900	18900	18900	18900	0
141	20240723	173300	1242164680	18900	18900	18900	18900	0
142	20240723	173200	1242164680	18900	18900	18900	18900	0
143	20240723	173100	1242164680	18900	18900	18900	18900	0
144	20240723	173000	1242164680	18900	18900	18900	18900	0
145	20240723	172900	1242164680	18900	18900	18900	18900	0
146	20240723	172800	1242164680	18900	18900	18900	18900	0
147	20240723	172700	1242164680	18900	18900	18900	18900	0
148	20240723	172600	1242164680	18900	18900	18900	18900	0
149	20240723	172500	1242164680	18900	18900	18900	18900	0
150	20240723	172400	1242164680	18900	18900	18900	18900	0
151	20240723	172300	1242164680	18900	18900	18900	18900	0
152	20240723	172200	1242164680	18900	18900	18900	18900	1512
153	20240723	172100	1242164680	18900	18900	18900	18900	0
154	20240723	172000	1242164680	18900	18900	18900	18900	0
155	20240723	171900	1242164680	18900	18900	18900	18900	0
156	20240723	171800	1242164680	18900	18900	18900	18900	0
157	20240723	171700	1242164680	18900	18900	18900	18900	0
158	20240723	171600	1242164680	18900	18900	18900	18900	0
159	20240723	171500	1242164680	18900	18900	18900	18900	0
160	20240723	171400	1242164680	18900	18900	18900	18900	0
161	20240723	171300	1242164680	18900	18900	18900	18900	0
162	20240723	171200	1242164680	18900	18900	18900	18900	0
163	20240723	171100	1242164680	18900	18900	18900	18900	0
164	20240723	171000	1242164680	18900	18900	18900	18900	0
165	20240723	170900	1242164680	18900	18900	18900	18900	0
166	20240723	170800	1242164680	18900	18900	18900	18900	0
167	20240723	170700	1242164680	18900	18900	18900	18900	0
168	20240723	170600	1242164680	18900	18900	18900	18900	0
169	20240723	170500	1242164680	18900	18900	18900	18900	0
170	20240723	170400	1242164680	18900	18900	18900	18900	0
171	20240723	170300	1242164680	18900	18900	18900	18900	0
172	20240723	170200	1242164680	18900	18900	18900	18900	0
173	20240723	170100	1242164680	18900	18900	18900	18900	0
174	20240723	170000	1242164680	18900	18900	18900	18900	0
175	20240723	165900	1242164680	18900	18900	18900	18900	0
176	20240723	165800	1242164680	18900	18900	18900	18900	0
177	20240723	165700	1242164680	18900	18900	18900	18900	0
178	20240723	165600	1242164680	18900	18900	18900	18900	0
179	20240723	165500	1242164680	18900	18900	18900	18900	0
180	20240723	165400	1242164680	18900	18900	18900	18900	0
181	20240723	165300	1242164680	18900	18900	18900	18900	0
182	20240723	165200	1242164680	18900	18900	18900	18900	1512
183	20240723	165100	1242164680	18900	18900	18900	18900	0
184	20240723	165000	1242164680	18900	18900	18900	18900	0
185	20240723	164900	1242164680	18900	18900	18900	18900	0
186	20240723	164800	1242164680	18900	18900	18900	18900	0
187	20240723	164700	1242164680	18900	18900	18900	18900	0
188	20240723	164600	1242164680	18900	18900	18900	18900	0
189	20240723	164500	1242164680	18900	18900	18900	18900	0
190	20240723	164400	1242164680	18900	18900	18900	18900	0
191	20240723	164300	1242164680	18900	18900	18900	18900	0
192	20240723	164200	1242164680	18900	18900	18900	18900	0
193	20240723	164100	1242164680	18900	18900	18900	18900	0
194	20240723	164000	1242164680	18900	18900	18900	18900	0
195	20240723	163900	1242164680	18900	18900	18900	18900	0
196	20240723	163800	1242164680	18900	18900	18900	18900	0
197	20240723	163700	1242164680	18900	18900	18900	18900	0
198	20240723	163600	1242164680	18900	18900	18900	18900	0
199	20240723	163500	1242164680	18900	18900	18900	18900	0
200	20240723	163400	1242164680	18900	18900	18900	18900	0
201	20240723	163300	1242164680	18900	18900	18900	18900	0
202	20240723	163200	1242164680	18900	18900	18900	18900	0
203	20240723	163100	1242164680	18900	18900	18900	18900	0
204	20240723	163000	1242164680	18900	18900	18900	18900	0
205	20240723	162900	1242164680	18900	18900	18900	18900	0
206	20240723	162800	1242164680	18900	18900	18900	18900	0
207	20240723	162700	1242164680	18900	18900	18900	18900	0
208	20240723	162600	1242164680	18900	18900	18900	18900	0
209	20240723	162500	1242164680	18900	18900	18900	18900	0
210	20240723	162400	1242164680	18900	18900	18900	18900	0
211	20240723	162300	1242164680	18900	18900	18900	18900	0
212	20240723	162200	1242164680	18900	18900	18900	18900	1512
213	20240723	162100	1242164680	18900	18900	18900	18900	0
214	20240723	162000	1242164680	18900	18900	18900	18900	0
215	20240723	161900	1242164680	18900	18900	18900	18900	0
216	20240723	161800	1242164680	18900	18900	18900	18900	0
217	20240723	161700	1242164680	18900	18900	18900	18900	0
218	20240723	161600	1242164680	18900	18900	18900	18900	0
219	20240723	161500	1242164680	18900	18900	18900	18900	0
220	20240723	161400	1242164680	18900	18900	18900	18900	0
221	20240723	161300	1242164680	18900	18900	18900	18900	0
222	20240723	161200	1242164680	18900	18900	18900	18900	0
223	20240723	161100	1242164680	18900	18900	18900	18900	0
224	20240723	161000	1242164680	18900	18900	18900	18900	0
225	20240723	160900	1242164680	18900	18900	18900	18900	0
226	20240723	160800	1242164680	18900	18900	18900	18900	0
227	20240723	160700	1242164680	18900	18900	18900	18900	0
228	20240723	160600	1242164680	18900	18900	18900	18900	0
229	20240723	160500	1242164680	18900	18900	18900	18900	0
230	20240723	160400	1242164680	18900	18900	18900	18900	0
231	20240723	160300	1242164680	18900	18900	18900	18900	0
232	20240723	160200	1242164680	18900	18900	18900	18900	0
233	20240723	160100	1242164680	18900	18900	18900	18900	0
234	20240723	160000	1242164680	18900	18900	18900	18900	0
235	20240723	155900	1242164680	18900	18900	18900	18900	0
236	20240723	155800	1242164680	18900	18900	18900	18900	0
237	20240723	155700	1242164680	18900	18900	18900	18900	0
238	20240723	155600	1242164680	18900	18900	18900	18900	0
239	20240723	155500	1242164680	18900	18900	18900	18900	0
240	20240723	155400	1242164680	18900	18900	18900	18900	0
241	20240723	155300	1242164680	18900	18900	18900	18900	0
242	20240723	155200	1242164680	18900	18900	18900	18900	1512
243	20240723	155100	1242164680	18900	18900	18900	18900	0
244	20240723	155000	1242164680	18900	18900	18900	18900	0
245	20240723	154900	1242164680	18900	18900	18900	18900	0
246	20240723	154800	1242164680	18900	18900	18900	18900	0
247	20240723	154700	1242164680	18900	18900	18900	18900	0
248	20240723	154600	1242164680	18900	18900	18900	18900	0
249	20240723	154500	1242164680	18900	18900	18900	18900	0
250	20240723	154400	1242164680	18900	18900	18900	18900	0
251	20240723	154300	1242164680	18900	18900	18900	18900	0
252	20240723	154200	1242164680	18900	18900	18900	18900	0
253	20240723	154100	1242164680	18900	18900	18900	18900	0
254	20240723	154000	1242164680	18900	18900	18900	18900	0
255	20240723	153900	1242164680	18900	18900	18900	18900	0
256	20240723	153800	1242164680	18900	18900	18900	18900	0
257	20240723	153700	1242164680	18900	18900	18900	18900	0
258	20240723	153600	1242164680	18900	18900	18900	18900	0
259	20240723	153500	1242164680	18900	18900	18900	18900	0
260	20240723	153400	1242164680	18900	18900	18900	18900	0
261	20240723	153300	1242164680	18900	18900	18900	18900	0
262	20240723	153200	1242164680	18900	18900	18900	18900	0
263	20240723	153100	1242164680	18900	18900	18900	18900	0
264	20240723	153000	1242164680	18900	18900	18900	18900	1512
265	20240723	152900	1213587880	19000	19000	19000	19000	0
266	20240723	152800	1213587880	19000	19000	19000	19000	0
267	20240723	152700	1213587880	19000	19000	19000	19000	0
268	20240723	152600	1213587880	19000	19000	19000	19000	0
269	20240723	152500	1213587880	19000	19000	19000	19000	0
270	20240723	152400	1213587880	19000	19000	19000	19000	0
271	20240723	152300	1213587880	19000	19000	19000	19000	0
272	20240723	152200	1213587880	19000	19000	19000	19000	0
273	20240723	152100	1213587880	19000	19000	19000	19000	0
274	20240723	152000	1213587880	19000	19000	19000	19000	0
275	20240723	151900	1213587880	19000	18910	19000	18910	104
276	20240723	151800	1211618650	18960	18960	18960	18950	141
277	20240723	151700	1208946290	18960	18970	18970	18850	169
278	20240723	151600	1205740640	18840	18990	19000	18840	110
279	20240723	151500	1203659540	19000	18940	19000	18830	41
280	20240723	151400	1202881330	18800	18800	18800	18800	54
281	20240723	151300	1201866130	18950	18780	19020	18770	1600
282	20240723	151200	1171611640	18780	18780	18780	18780	16
283	20240723	151100	1171311160	18780	18780	18780	18770	137
284	20240723	151000	1168738320	18780	18750	18780	18730	529
285	20240723	150900	1158823800	18740	18740	18740	18740	2
286	20240723	150800	1158786320	18740	18760	18760	18740	113
287	20240723	150700	1156668670	18740	18750	18750	18740	102
288	20240723	150600	1154757170	18760	18760	18760	18760	1
289	20240723	150500	1154738410	18740	18760	18760	18740	54
290	20240723	150400	1153726410	18780	18780	18780	18780	1
291	20240723	150300	1153707630	18790	18790	18790	18790	7
292	20240723	150200	1153576100	18740	18780	18780	18740	55
293	20240723	150100	1152543660	18790	18780	18790	18780	21
294	20240723	150000	1152149090	18790	18780	18790	18780	31
295	20240723	145900	1151566900	18780	18790	18790	18780	56
296	20240723	145800	1150515210	18780	18750	18790	18750	119
297	20240723	145700	1148282310	18750	18740	18750	18740	37
298	20240723	145600	1147588920	18740	18750	18750	18740	432
299	20240723	145500	1139489480	18760	18760	18760	18760	1
300	20240723	145400	1139470720	18750	18750	18760	18750	7
301	20240723	145300	1139339460	18760	18780	18780	18760	180
302	20240723	145200	1135961610	18780	18780	18780	18780	1
303	20240723	145100	1135942830	18780	18780	18780	18780	92
304	20240723	145000	1134215070	18790	18790	18790	18780	65
305	20240723	144900	1132994260	18780	18780	18780	18780	0
306	20240723	144800	1132994260	18780	18780	18780	18780	15
307	20240723	144700	1132712560	18780	18780	18780	18780	54
308	20240723	144600	1131698440	18860	18860	18860	18860	0
309	20240723	144500	1131698440	18860	18860	18860	18860	3
310	20240723	144400	1131641860	18790	18790	18790	18790	55
311	20240723	144300	1130608410	18790	18790	18790	18790	3
312	20240723	144200	1130552040	18790	18790	18790	18790	0
313	20240723	144100	1130552040	18790	18790	18790	18790	55
314	20240723	144000	1129518590	18800	18800	18800	18800	0
315	20240723	143900	1129518590	18800	18800	18800	18800	7
316	20240723	143800	1129386990	18870	18880	18880	18870	51
317	20240723	143700	1128424600	18880	18880	18880	18880	105
318	20240723	143600	1126442200	18880	18880	18880	18880	0
319	20240723	143500	1126442200	18880	18890	18890	18880	63
320	20240723	143400	1125252710	18870	18870	18870	18870	153
321	20240723	143300	1122365600	18870	18870	18870	18870	15
322	20240723	143200	1122082550	18870	18850	18870	18830	245
323	20240723	143100	1117463500	18850	18830	18870	18830	420
324	20240723	143000	1109547640	18830	18820	18830	18820	110
325	20240723	142900	1107477420	18820	18780	18850	18780	1525
326	20240723	142800	1078791970	18780	18760	18780	18710	2006
327	20240723	142700	1041221970	18760	18770	18770	18760	277
328	20240723	142600	1036022690	18760	18760	18760	18760	55
329	20240723	142500	1034990890	18770	18770	18800	18770	102
330	20240723	142400	1033076290	18770	18770	18770	18770	317
331	20240723	142300	1027126200	18750	18810	18820	18750	459
332	20240723	142200	1018492690	18820	18820	18820	18820	0
333	20240723	142100	1018492690	18820	18810	18820	18810	403
334	20240723	142000	1010911110	18720	18740	18790	18720	2558
335	20240723	141900	962875910	18710	18710	18710	18710	0
336	20240723	141800	962875910	18710	18710	18710	18710	0
337	20240723	141700	962875910	18710	18700	18730	18700	60
338	20240723	141600	961753300	18720	18720	18720	18720	0
339	20240723	141500	961753300	18720	18720	18720	18720	55
340	20240723	141400	960723700	18750	18750	18750	18750	0
341	20240723	141300	960723700	18750	18750	18750	18750	0
342	20240723	141200	960723700	18750	18720	18760	18720	161
343	20240723	141100	957706510	18760	18760	18760	18760	22
344	20240723	141000	957293790	18720	18720	18720	18720	0
345	20240723	140900	957293790	18720	18720	18720	18720	55
346	20240723	140800	956264190	18780	18770	18780	18770	53
347	20240723	140700	955268950	18780	18780	18780	18780	0
348	20240723	140600	955268950	18780	18770	18780	18710	119
349	20240723	140500	953042210	18690	18690	18690	18690	0
350	20240723	140400	953042210	18690	18690	18690	18690	3
351	20240723	140300	952986140	18700	18720	18720	18700	755
352	20240723	140200	938864600	18720	18720	18720	18720	0
353	20240723	140100	938864600	18720	18800	18800	18720	2
354	20240723	140000	938827080	18720	18720	18720	18720	55
355	20240723	135900	937797480	18810	18810	18810	18810	0
356	20240723	135800	937797480	18810	18810	18810	18810	30
357	20240723	135700	937233180	18810	18720	18810	18720	58
358	20240723	135600	936147150	18820	18820	18820	18820	0
359	20240723	135500	936147150	18820	18820	18820	18820	68
360	20240723	135400	934867390	18800	18710	18800	18710	127
361	20240723	135300	932485510	18710	18710	18710	18710	3
362	20240723	135200	932429380	18700	18740	18740	18700	705
363	20240723	135100	919238540	18780	18780	18780	18780	51
364	20240723	135000	918280760	18780	18780	18780	18780	0
365	20240723	134900	918280760	18780	18790	18790	18780	200
366	20240723	134800	914524230	18800	18810	18810	18800	155
367	20240723	134700	911609680	18830	18800	18830	18800	466
368	20240723	134600	902839120	18790	18790	18790	18790	50
369	20240723	134500	901899620	18790	18820	18820	18790	345
370	20240723	134400	895411370	18810	18780	18810	18780	618
371	20240723	134300	883797100	18770	18760	18770	18760	9
372	20240723	134200	883628180	18750	18750	18750	18750	55
373	20240723	134100	882596930	18750	18750	18750	18750	0
374	20240723	134000	882596930	18750	18750	18750	18750	0
375	20240723	133900	882596930	18750	18780	18780	18750	56
376	20240723	133800	881546900	18760	18750	18780	18750	213
377	20240723	133700	877551080	18750	18750	18750	18750	129
378	20240723	133600	875132330	18740	18720	18750	18720	227
379	20240723	133500	870878620	18730	18730	18730	18730	3
380	20240723	133400	870822430	18740	18760	18760	18740	1181
381	20240723	133300	848677030	18780	18780	18780	18780	8
382	20240723	133200	848526790	18760	18760	18760	18760	118
383	20240723	133100	846313110	18800	18720	18800	18720	865
384	20240723	133000	830086500	18720	18690	18720	18690	58
385	20240723	132900	829002390	18740	18700	18740	18700	51
386	20240723	132800	828047190	18700	18700	18700	18700	18
387	20240723	132700	827710590	18700	18700	18700	18700	314
388	20240723	132600	821838790	18700	18700	18700	18700	500
389	20240723	132500	812488790	18760	18710	18760	18710	458
390	20240723	132400	803906030	18690	18720	18720	18690	105
391	20240723	132300	801942080	18720	18720	18720	18710	157
392	20240723	132200	799003840	18720	18680	18720	18680	763
393	20240723	132100	784729810	18630	18640	18670	18630	613
394	20240723	132000	773297450	18640	18640	18640	18640	96
395	20240723	131900	771508010	18650	18650	18650	18650	15
396	20240723	131800	771228260	18640	18640	18640	18640	81
397	20240723	131700	769718420	18640	18650	18650	18640	23
398	20240723	131600	769289500	18650	18650	18650	18640	59
399	20240723	131500	768189490	18660	18660	18660	18660	90
400	20240723	131400	766510090	18660	18660	18670	18660	8
401	20240723	131300	766360780	18620	18620	18620	18620	55
402	20240723	131200	765336680	18620	18600	18650	18600	249
403	20240723	131100	760699030	18600	18590	18600	18590	646
404	20240723	131000	748689880	18580	18580	18580	18580	55
405	20240723	130900	747667980	18580	18600	18610	18580	78
406	20240723	130800	746216900	18580	18580	18580	18580	7
407	20240723	130700	746086840	18570	18580	18580	18570	179
408	20240723	130600	742762330	18580	18580	18580	18580	2
409	20240723	130500	742725170	18560	18560	18560	18560	0
410	20240723	130400	742725170	18560	18560	18560	18560	57
411	20240723	130300	741667250	18590	18590	18590	18590	1
412	20240723	130200	741648660	18600	18600	18600	18600	0
413	20240723	130100	741648660	18600	18560	18600	18560	148
414	20240723	130000	738898110	18550	18560	18560	18550	503
415	20240723	125900	729566160	18570	18570	18570	18570	2
416	20240723	125800	729529020	18570	18570	18570	18570	54
417	20240723	125700	728526240	18600	18600	18600	18600	0
418	20240723	125600	728526240	18600	18600	18600	18600	33
419	20240723	125500	727912440	18600	18560	18600	18560	117
420	20240723	125400	725738440	18600	18600	18600	18600	494
421	20240723	125300	716550040	18610	18610	18610	18610	0
422	20240723	125200	716550040	18610	18600	18610	18600	89
423	20240723	125100	714894320	18600	18600	18600	18600	1
424	20240723	125000	714875720	18600	18560	18600	18560	627
425	20240723	124900	703236840	18560	18560	18560	18560	54
426	20240723	124800	702234600	18610	18560	18610	18560	2
427	20240723	124700	702197430	18560	18560	18560	18560	0
428	20240723	124600	702197430	18560	18620	18620	18560	86
429	20240723	124500	700599410	18570	18560	18570	18560	29
430	20240723	124400	700060930	18560	18560	18560	18560	23
431	20240723	124300	699634050	18560	18570	18630	18560	355
432	20240723	124200	693038030	18650	18650	18650	18650	0
433	20240723	124100	693038030	18650	18650	18650	18650	23
434	20240723	124000	692609080	18660	18570	18660	18570	65
435	20240723	123900	691401040	18660	18570	18660	18570	59
436	20240723	123800	690304870	18570	18570	18570	18570	0
437	20240723	123700	690304870	18570	18660	18670	18570	94
438	20240723	123600	688557410	18670	18670	18670	18670	0
439	20240723	123500	688557410	18670	18570	18670	18570	10
440	20240723	123400	688371410	18660	18570	18670	18570	65
441	20240723	123300	687163450	18640	18640	18640	18640	0
442	20240723	123200	687163450	18640	18640	18640	18640	7
443	20240723	123100	687032970	18580	18580	18580	18580	55
444	20240723	123000	686011070	18580	18580	18580	18580	3
445	20240723	122900	685955330	18580	18580	18580	18580	0
446	20240723	122800	685955330	18580	18580	18580	18580	155
447	20240723	122700	683075430	18690	18550	18690	18550	478
448	20240723	122600	674170790	18550	18590	18590	18550	2575
449	20240723	122500	626392430	18590	18600	18600	18590	115
450	20240723	122400	624254450	18610	18610	18610	18610	20
451	20240723	122300	623882250	18610	18610	18610	18610	59
452	20240723	122200	622784260	18620	18640	18640	18620	105
453	20240723	122100	620828040	18640	18640	18640	18640	1
454	20240723	122000	620809400	18630	18630	18630	18630	3
455	20240723	121900	620753510	18620	18620	18620	18620	55
456	20240723	121800	619729410	18620	18620	18620	18620	0
457	20240723	121700	619729410	18620	18620	18620	18620	21
458	20240723	121600	619338390	18620	18620	18620	18620	55
459	20240723	121500	618314290	18620	18620	18620	18620	0
460	20240723	121400	618314290	18620	18620	18620	18620	55
461	20240723	121300	617290190	18680	18610	18680	18610	186
462	20240723	121200	613819700	18600	18600	18600	18600	2
463	20240723	121100	613782500	18600	18620	18620	18600	1235
464	20240723	121000	590809900	18610	18610	18610	18610	0
465	20240723	120900	590809900	18610	18610	18610	18610	0
466	20240723	120800	590809900	18610	18610	18610	18610	55
467	20240723	120700	589786350	18720	18610	18720	18610	23
468	20240723	120600	589357320	18620	18620	18620	18620	9
469	20240723	120500	589189740	18610	18610	18610	18610	106
470	20240723	120400	587217080	18610	18610	18610	18610	10
471	20240723	120300	587030980	18600	18610	18610	18600	550
472	20240723	120200	576800580	18620	18630	18630	18620	22
473	20240723	120100	576390870	18640	18660	18660	18640	80
474	20240723	120000	574899220	18670	18670	18670	18670	16
475	20240723	115900	574600500	18680	18690	18690	18680	85
476	20240723	115800	573012190	18690	18690	18690	18690	0
477	20240723	115700	573012190	18690	18690	18690	18690	0
478	20240723	115600	573012190	18690	18690	18690	18690	55
479	20240723	115500	571984240	18720	18680	18720	18680	5
480	20240723	115400	571890710	18660	18660	18660	18660	0
481	20240723	115300	571890710	18660	18670	18670	18660	60
482	20240723	115200	570771060	18650	18640	18650	18640	27
483	20240723	115100	570267630	18650	18650	18650	18650	69
484	20240723	115000	568980780	18660	18660	18660	18660	71
485	20240723	114900	567655920	18650	18720	18720	18650	2
486	20240723	114800	567618550	18670	18670	18670	18670	30
487	20240723	114700	567058450	18680	18690	18690	18680	82
488	20240723	114600	565525970	18730	18740	18740	18730	6
489	20240723	114500	565413540	18750	18750	18750	18750	1
490	20240723	114400	565394790	18750	18760	18760	18680	68
491	20240723	114300	564123770	18720	18660	18720	18660	419
492	20240723	114200	556296030	18660	18660	18660	18660	0
493	20240723	114100	556296030	18660	18630	18660	18630	84
494	20240723	114000	554730320	18630	18620	18630	18620	546
495	20240723	113900	544560840	18620	18630	18630	18620	61
496	20240723	113800	543424910	18620	18640	18640	18620	202
497	20240723	113700	539661790	18640	18640	18640	18640	0
498	20240723	113600	539661790	18640	18640	18640	18640	2
499	20240723	113500	539624510	18640	18640	18640	18640	55
500	20240723	113400	538599310	18650	18650	18650	18650	2
501	20240723	113300	538562010	18650	18650	18650	18640	146
502	20240723	113200	535839140	18650	18650	18650	18650	190
503	20240723	113100	532295640	18630	18620	18630	18620	47
504	20240723	113000	531420050	18630	18650	18650	18630	186
505	20240723	112900	527954850	18650	18630	18650	18630	56
506	20240723	112800	526911550	18640	18630	18640	18620	431
507	20240723	112700	518883690	18630	18630	18630	18630	4
508	20240723	112600	518809170	18630	18640	18640	18630	56
509	20240723	112500	517765870	18630	18630	18630	18630	0
510	20240723	112400	517765870	18630	18630	18630	18630	119
511	20240723	112300	515548900	18640	18650	18650	18640	296
512	20240723	112200	510029810	18660	18650	18660	18650	62
513	20240723	112100	508872910	18640	18640	18640	18640	0
514	20240723	112000	508872910	18640	18640	18640	18640	60
515	20240723	111900	507754510	18640	18640	18640	18640	408
516	20240723	111800	500149390	18650	18650	18650	18650	1
517	20240723	111700	500130740	18650	18650	18650	18650	105
518	20240723	111600	498172490	18650	18650	18650	18650	0
519	20240723	111500	498172490	18650	18650	18650	18650	58
520	20240723	111400	497090790	18660	18650	18660	18650	4
521	20240723	111300	497016180	18640	18640	18640	18640	0
522	20240723	111200	497016180	18640	18640	18640	18640	59
523	20240723	111100	495916420	18650	18650	18650	18650	1
524	20240723	111000	495897770	18640	18640	18640	18640	0
525	20240723	110900	495897770	18640	18640	18640	18640	54
526	20240723	110800	494891210	18640	18640	18640	18640	0
527	20240723	110700	494891210	18640	18640	18640	18640	5
528	20240723	110600	494798010	18640	18640	18640	18640	55
529	20240723	110500	493772810	18650	18650	18650	18650	0
530	20240723	110400	493772810	18650	18650	18650	18650	0
531	20240723	110300	493772810	18650	18640	18650	18640	95
532	20240723	110200	492001610	18650	18660	18660	18650	83
533	20240723	110100	490453650	18640	18640	18640	18640	0
534	20240723	110000	490453650	18640	18640	18660	18640	62
535	20240723	105900	489297890	18660	18660	18660	18660	1
536	20240723	105800	489279230	18660	18660	18660	18660	1
537	20240723	105700	489260570	18630	18630	18630	18630	55
538	20240723	105600	488235920	18670	18670	18670	18670	0
539	20240723	105500	488235920	18670	18670	18670	18670	31
540	20240723	105400	487657150	18620	18620	18620	18620	55
541	20240723	105300	486633050	18620	18620	18620	18620	54
542	20240723	105200	485627570	18620	18640	18640	18620	501
543	20240723	105100	476297070	18640	18640	18640	18640	4
544	20240723	105000	476222510	18640	18640	18640	18640	0
545	20240723	104900	476222510	18640	18640	18640	18640	0
546	20240723	104800	476222510	18640	18640	18640	18640	55
547	20240723	104700	475197310	18630	18640	18640	18630	140
548	20240723	104600	472588520	18630	18630	18630	18630	0
549	20240723	104500	472588520	18630	18630	18630	18630	55
550	20240723	104400	471563870	18680	18680	18680	18680	0
551	20240723	104300	471563870	18680	18680	18680	18680	14
552	20240723	104200	471302350	18630	18630	18630	18630	65
553	20240723	104100	470091400	18630	18630	18630	18630	0
554	20240723	104000	470091400	18630	18640	18640	18630	559
555	20240723	103900	459677000	18640	18650	18650	18640	331
556	20240723	103800	453505620	18650	18650	18650	18650	1
557	20240723	103700	453486970	18680	18680	18680	18680	0
558	20240723	103600	453486970	18680	18680	18680	18650	57
559	20240723	103500	452423860	18640	18640	18640	18640	1
560	20240723	103400	452405220	18680	18680	18680	18680	1
561	20240723	103300	452386540	18640	18640	18640	18640	54
562	20240723	103200	451379980	18680	18640	18680	18640	47
563	20240723	103100	450502620	18650	18650	18650	18650	54
564	20240723	103000	449495520	18650	18650	18650	18640	241
565	20240723	102900	445001420	18650	18670	18670	18650	2147
566	20240723	102800	404949830	18670	18680	18680	18670	52
567	20240723	102700	403978970	18680	18680	18680	18680	13
568	20240723	102600	403736130	18690	18690	18690	18690	12
569	20240723	102500	403511850	18690	18700	18700	18690	234
570	20240723	102400	399137850	18700	18700	18700	18700	1
571	20240723	102300	399119150	18690	18760	18760	18690	110
572	20240723	102200	397061500	18760	18760	18760	18760	0
573	20240723	102100	397061500	18760	18760	18760	18760	0
574	20240723	102000	397061500	18760	18760	18760	18760	0
575	20240723	101900	397061500	18760	18760	18760	18760	0
576	20240723	101800	397061500	18760	18760	18760	18760	1
577	20240723	101700	397042740	18760	18760	18760	18760	2
578	20240723	101600	397005220	18760	18750	18760	18750	16
579	20240723	101500	396705210	18760	18760	18760	18760	0
580	20240723	101400	396705210	18760	18760	18760	18760	1
581	20240723	101300	396686450	18770	18770	18770	18770	0
582	20240723	101200	396686450	18770	18770	18770	18770	0
583	20240723	101100	396686450	18770	18770	18770	18770	1
584	20240723	101000	396667680	18770	18770	18770	18770	0
585	20240723	100900	396667680	18770	18770	18770	18770	0
586	20240723	100800	396667680	18770	18770	18770	18770	0
587	20240723	100700	396667680	18770	18770	18770	18770	0
588	20240723	100600	396667680	18770	18770	18770	18770	3
589	20240723	100500	396611370	18780	18780	18780	18780	1
590	20240723	100400	396592590	18760	18780	18780	18730	53
591	20240723	100300	395597320	18780	18750	18780	18750	52
592	20240723	100200	394622290	18770	18770	18770	18770	6
593	20240723	100100	394509670	18790	18790	18790	18790	3
594	20240723	100000	394453300	18730	18790	18790	18730	669
595	20240723	095900	381922750	18730	18800	18800	18730	468
596	20240723	095800	373151530	18800	18760	18800	18760	7
597	20240723	095700	373020090	18800	18800	18800	18800	10
598	20240723	095600	372832090	18800	18800	18800	18800	7
599	20240723	095500	372700490	18810	18810	18810	18810	1
600	20240723	095400	372681680	18820	18820	18820	18820	9
601	20240723	095300	372512300	18830	18830	18830	18830	0
602	20240723	095200	372512300	18830	18830	18830	18830	31
603	20240723	095100	371928570	18830	18830	18830	18830	0
604	20240723	095000	371928570	18830	18830	18830	18800	19
605	20240723	094900	371571100	18830	18830	18830	18830	91
606	20240723	094800	369857570	18840	18840	18840	18840	60
607	20240723	094700	368727170	18840	18820	18840	18820	1306
608	20240723	094600	344130300	18820	18700	18830	18700	1323
609	20240723	094500	319312180	18700	18690	18700	18690	509
610	20240723	094400	309798880	18700	18680	18700	18630	1219
611	20240723	094300	287085400	18670	18670	18670	18670	11
612	20240723	094200	286880030	18670	18670	18670	18670	3
613	20240723	094100	286824020	18670	18670	18670	18670	0
614	20240723	094000	286824020	18670	18610	18670	18600	50
615	20240723	093900	285893280	18610	18610	18610	18610	2
616	20240723	093800	285856060	18590	18590	18600	18590	501
617	20240723	093700	276539220	18600	18610	18610	18590	172
618	20240723	093600	273339990	18590	18590	18750	18590	1014
619	20240723	093500	254467730	18590	18600	18600	18590	153
620	20240723	093400	251621940	18610	18620	18620	18610	71
621	20240723	093300	250300340	18620	18620	18620	18620	49
622	20240723	093200	249387960	18610	18610	18620	18610	486
623	20240723	093100	240340500	18620	18630	18630	18620	385
624	20240723	093000	233168700	18630	18630	18630	18630	222
625	20240723	092900	229032840	18630	18640	18660	18630	72
626	20240723	092800	227690410	18660	18660	18660	18660	25
627	20240723	092700	227223910	18630	18660	18660	18630	453
628	20240723	092600	218781690	18660	18660	18660	18650	348
629	20240723	092500	212290470	18710	18700	18710	18660	206
630	20240723	092400	208442210	18660	18680	18700	18660	355
631	20240723	092300	201809200	18700	18700	18700	18700	10
632	20240723	092200	201622200	18680	18680	18680	18680	1
633	20240723	092100	201603520	18660	18660	18660	18660	50
634	20240723	092000	200670520	18660	18720	18720	18660	768
635	20240723	091900	186299770	18720	18730	18730	18720	430
636	20240723	091800	178250050	18730	18760	18760	18730	510
637	20240723	091700	168687720	18730	18770	18770	18730	5
638	20240723	091600	168594030	18720	18740	18740	18720	373
639	20240723	091500	161610060	18770	18770	18770	18770	1
640	20240723	091400	161591290	18770	18750	18770	18720	322
641	20240723	091300	155561910	18810	18740	18810	18730	1336
642	20240723	091200	130531730	18750	18790	18790	18750	96
643	20240723	091100	128730970	18790	18790	18790	18790	0
644	20240723	091000	128730970	18790	18810	18810	18790	892
645	20240723	090900	111952950	18810	18810	18810	18810	67
646	20240723	090800	110692680	18810	18770	18810	18770	234
647	20240723	090700	106300460	18760	18760	18760	18760	300
648	20240723	090600	100672460	18770	18770	18770	18770	1
649	20240723	090500	100653690	18760	18800	18840	18760	80
650	20240723	090400	99151290	18770	18740	18770	18740	1029
651	20240723	090300	79840320	18760	18750	18850	18750	608
652	20240723	090200	68431380	18770	18750	18770	18750	1064
653	20240723	090100	48469920	18750	18750	18750	18750	7
654	20240723	090000	48338670	18750	18750	18830	18730	2579