KissMeData/194370/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	204300	1128127530	18660	18660	18660	18660	1174
3	20240710	204200	1128127530	18660	18660	18660	18660	0
4	20240710	204100	1128127530	18660	18660	18660	18660	0
5	20240710	204000	1128127530	18660	18660	18660	18660	0
6	20240710	203900	1128127530	18660	18660	18660	18660	0
7	20240710	203800	1128127530	18660	18660	18660	18660	0
8	20240710	203700	1128127530	18660	18660	18660	18660	0
9	20240710	203600	1128127530	18660	18660	18660	18660	0
10	20240710	203500	1128127530	18660	18660	18660	18660	0
11	20240710	203400	1128127530	18660	18660	18660	18660	0
12	20240710	203300	1128127530	18660	18660	18660	18660	0
13	20240710	203200	1128127530	18660	18660	18660	18660	0
14	20240710	203100	1128127530	18660	18660	18660	18660	0
15	20240710	203000	1128127530	18660	18660	18660	18660	0
16	20240710	202900	1128127530	18660	18660	18660	18660	0
17	20240710	202800	1128127530	18660	18660	18660	18660	0
18	20240710	202700	1128127530	18660	18660	18660	18660	0
19	20240710	202600	1128127530	18660	18660	18660	18660	0
20	20240710	202500	1128127530	18660	18660	18660	18660	0
21	20240710	202400	1128127530	18660	18660	18660	18660	0
22	20240710	202300	1128127530	18660	18660	18660	18660	0
23	20240710	202200	1128127530	18660	18660	18660	18660	0
24	20240710	202100	1128127530	18660	18660	18660	18660	0
25	20240710	202000	1128127530	18660	18660	18660	18660	0
26	20240710	201900	1128127530	18660	18660	18660	18660	0
27	20240710	201800	1128127530	18660	18660	18660	18660	0
28	20240710	201700	1128127530	18660	18660	18660	18660	0
29	20240710	201600	1128127530	18660	18660	18660	18660	0
30	20240710	201500	1128127530	18660	18660	18660	18660	0
31	20240710	201400	1128127530	18660	18660	18660	18660	0
32	20240710	201300	1128127530	18660	18660	18660	18660	1174
33	20240710	201200	1128127530	18660	18660	18660	18660	0
34	20240710	201100	1128127530	18660	18660	18660	18660	0
35	20240710	201000	1128127530	18660	18660	18660	18660	0
36	20240710	200900	1128127530	18660	18660	18660	18660	0
37	20240710	200800	1128127530	18660	18660	18660	18660	0
38	20240710	200700	1128127530	18660	18660	18660	18660	0
39	20240710	200600	1128127530	18660	18660	18660	18660	0
40	20240710	200500	1128127530	18660	18660	18660	18660	0
41	20240710	200400	1128127530	18660	18660	18660	18660	0
42	20240710	200300	1128127530	18660	18660	18660	18660	0
43	20240710	200200	1128127530	18660	18660	18660	18660	0
44	20240710	200100	1128127530	18660	18660	18660	18660	0
45	20240710	200000	1128127530	18660	18660	18660	18660	0
46	20240710	195900	1128127530	18660	18660	18660	18660	0
47	20240710	195800	1128127530	18660	18660	18660	18660	0
48	20240710	195700	1128127530	18660	18660	18660	18660	0
49	20240710	195600	1128127530	18660	18660	18660	18660	0
50	20240710	195500	1128127530	18660	18660	18660	18660	0
51	20240710	195400	1128127530	18660	18660	18660	18660	0
52	20240710	195300	1128127530	18660	18660	18660	18660	0
53	20240710	195200	1128127530	18660	18660	18660	18660	0
54	20240710	195100	1128127530	18660	18660	18660	18660	0
55	20240710	195000	1128127530	18660	18660	18660	18660	0
56	20240710	194900	1128127530	18660	18660	18660	18660	0
57	20240710	194800	1128127530	18660	18660	18660	18660	0
58	20240710	194700	1128127530	18660	18660	18660	18660	0
59	20240710	194600	1128127530	18660	18660	18660	18660	0
60	20240710	194500	1128127530	18660	18660	18660	18660	0
61	20240710	194400	1128127530	18660	18660	18660	18660	0
62	20240710	194300	1128127530	18660	18660	18660	18660	1174
63	20240710	194200	1128127530	18660	18660	18660	18660	0
64	20240710	194100	1128127530	18660	18660	18660	18660	0
65	20240710	194000	1128127530	18660	18660	18660	18660	0
66	20240710	193900	1128127530	18660	18660	18660	18660	0
67	20240710	193800	1128127530	18660	18660	18660	18660	0
68	20240710	193700	1128127530	18660	18660	18660	18660	0
69	20240710	193600	1128127530	18660	18660	18660	18660	0
70	20240710	193500	1128127530	18660	18660	18660	18660	0
71	20240710	193400	1128127530	18660	18660	18660	18660	0
72	20240710	193300	1128127530	18660	18660	18660	18660	0
73	20240710	193200	1128127530	18660	18660	18660	18660	0
74	20240710	193100	1128127530	18660	18660	18660	18660	0
75	20240710	193000	1128127530	18660	18660	18660	18660	0
76	20240710	192900	1128127530	18660	18660	18660	18660	0
77	20240710	192800	1128127530	18660	18660	18660	18660	0
78	20240710	192700	1128127530	18660	18660	18660	18660	0
79	20240710	192600	1128127530	18660	18660	18660	18660	0
80	20240710	192500	1128127530	18660	18660	18660	18660	0
81	20240710	192400	1128127530	18660	18660	18660	18660	0
82	20240710	192300	1128127530	18660	18660	18660	18660	0
83	20240710	192200	1128127530	18660	18660	18660	18660	0
84	20240710	192100	1128127530	18660	18660	18660	18660	0
85	20240710	192000	1128127530	18660	18660	18660	18660	0
86	20240710	191900	1128127530	18660	18660	18660	18660	0
87	20240710	191800	1128127530	18660	18660	18660	18660	0
88	20240710	191700	1128127530	18660	18660	18660	18660	0
89	20240710	191600	1128127530	18660	18660	18660	18660	0
90	20240710	191500	1128127530	18660	18660	18660	18660	0
91	20240710	191400	1128127530	18660	18660	18660	18660	0
92	20240710	191300	1128127530	18660	18660	18660	18660	1174
93	20240710	191200	1128127530	18660	18660	18660	18660	0
94	20240710	191100	1128127530	18660	18660	18660	18660	0
95	20240710	191000	1128127530	18660	18660	18660	18660	0
96	20240710	190900	1128127530	18660	18660	18660	18660	0
97	20240710	190800	1128127530	18660	18660	18660	18660	0
98	20240710	190700	1128127530	18660	18660	18660	18660	0
99	20240710	190600	1128127530	18660	18660	18660	18660	0
100	20240710	190500	1128127530	18660	18660	18660	18660	0
101	20240710	190400	1128127530	18660	18660	18660	18660	0
102	20240710	190300	1128127530	18660	18660	18660	18660	0
103	20240710	190200	1128127530	18660	18660	18660	18660	0
104	20240710	190100	1128127530	18660	18660	18660	18660	0
105	20240710	190000	1128127530	18660	18660	18660	18660	0
106	20240710	185900	1128127530	18660	18660	18660	18660	0
107	20240710	185800	1128127530	18660	18660	18660	18660	0
108	20240710	185700	1128127530	18660	18660	18660	18660	0
109	20240710	185600	1128127530	18660	18660	18660	18660	0
110	20240710	185500	1128127530	18660	18660	18660	18660	0
111	20240710	185400	1128127530	18660	18660	18660	18660	0
112	20240710	185300	1128127530	18660	18660	18660	18660	0
113	20240710	185200	1128127530	18660	18660	18660	18660	0
114	20240710	185100	1128127530	18660	18660	18660	18660	0
115	20240710	185000	1128127530	18660	18660	18660	18660	0
116	20240710	184900	1128127530	18660	18660	18660	18660	0
117	20240710	184800	1128127530	18660	18660	18660	18660	0
118	20240710	184700	1128127530	18660	18660	18660	18660	0
119	20240710	184600	1128127530	18660	18660	18660	18660	0
120	20240710	184500	1128127530	18660	18660	18660	18660	0
121	20240710	184400	1128127530	18660	18660	18660	18660	0
122	20240710	184300	1128127530	18660	18660	18660	18660	1174
123	20240710	184200	1128127530	18660	18660	18660	18660	0
124	20240710	184100	1128127530	18660	18660	18660	18660	0
125	20240710	184000	1128127530	18660	18660	18660	18660	0
126	20240710	183900	1128127530	18660	18660	18660	18660	0
127	20240710	183800	1128127530	18660	18660	18660	18660	0
128	20240710	183700	1128127530	18660	18660	18660	18660	0
129	20240710	183600	1128127530	18660	18660	18660	18660	0
130	20240710	183500	1128127530	18660	18660	18660	18660	0
131	20240710	183400	1128127530	18660	18660	18660	18660	0
132	20240710	183300	1128127530	18660	18660	18660	18660	0
133	20240710	183200	1128127530	18660	18660	18660	18660	0
134	20240710	183100	1128127530	18660	18660	18660	18660	0
135	20240710	183000	1128127530	18660	18660	18660	18660	0
136	20240710	182900	1128127530	18660	18660	18660	18660	0
137	20240710	182800	1128127530	18660	18660	18660	18660	0
138	20240710	182700	1128127530	18660	18660	18660	18660	0
139	20240710	182600	1128127530	18660	18660	18660	18660	0
140	20240710	182500	1128127530	18660	18660	18660	18660	0
141	20240710	182400	1128127530	18660	18660	18660	18660	0
142	20240710	182300	1128127530	18660	18660	18660	18660	0
143	20240710	182200	1128127530	18660	18660	18660	18660	0
144	20240710	182100	1128127530	18660	18660	18660	18660	0
145	20240710	182000	1128127530	18660	18660	18660	18660	0
146	20240710	181900	1128127530	18660	18660	18660	18660	0
147	20240710	181800	1128127530	18660	18660	18660	18660	0
148	20240710	181700	1128127530	18660	18660	18660	18660	0
149	20240710	181600	1128127530	18660	18660	18660	18660	0
150	20240710	181500	1128127530	18660	18660	18660	18660	0
151	20240710	181400	1128127530	18660	18660	18660	18660	0
152	20240710	181300	1128127530	18660	18660	18660	18660	1174
153	20240710	181200	1128127530	18660	18660	18660	18660	0
154	20240710	181100	1128127530	18660	18660	18660	18660	0
155	20240710	181000	1128127530	18660	18660	18660	18660	0
156	20240710	180900	1128127530	18660	18660	18660	18660	0
157	20240710	180800	1128127530	18660	18660	18660	18660	0
158	20240710	180700	1128127530	18660	18660	18660	18660	0
159	20240710	180600	1128127530	18660	18660	18660	18660	0
160	20240710	180500	1128127530	18660	18660	18660	18660	0
161	20240710	180400	1128127530	18660	18660	18660	18660	0
162	20240710	180300	1128127530	18660	18660	18660	18660	0
163	20240710	180200	1128127530	18660	18660	18660	18660	0
164	20240710	180100	1128127530	18660	18660	18660	18660	0
165	20240710	180000	1128127530	18660	18660	18660	18660	0
166	20240710	175900	1128127530	18660	18660	18660	18660	0
167	20240710	175800	1128127530	18660	18660	18660	18660	0
168	20240710	175700	1128127530	18660	18660	18660	18660	0
169	20240710	175600	1128127530	18660	18660	18660	18660	0
170	20240710	175500	1128127530	18660	18660	18660	18660	0
171	20240710	175400	1128127530	18660	18660	18660	18660	0
172	20240710	175300	1128127530	18660	18660	18660	18660	0
173	20240710	175200	1128127530	18660	18660	18660	18660	0
174	20240710	175100	1128127530	18660	18660	18660	18660	0
175	20240710	175000	1128127530	18660	18660	18660	18660	0
176	20240710	174900	1128127530	18660	18660	18660	18660	0
177	20240710	174800	1128127530	18660	18660	18660	18660	0
178	20240710	174700	1128127530	18660	18660	18660	18660	0
179	20240710	174600	1128127530	18660	18660	18660	18660	0
180	20240710	174500	1128127530	18660	18660	18660	18660	0
181	20240710	174400	1128127530	18660	18660	18660	18660	0
182	20240710	174300	1128127530	18660	18660	18660	18660	1174
183	20240710	174200	1128127530	18660	18660	18660	18660	0
184	20240710	174100	1128127530	18660	18660	18660	18660	0
185	20240710	174000	1128127530	18660	18660	18660	18660	0
186	20240710	173900	1128127530	18660	18660	18660	18660	0
187	20240710	173800	1128127530	18660	18660	18660	18660	0
188	20240710	173700	1128127530	18660	18660	18660	18660	0
189	20240710	173600	1128127530	18660	18660	18660	18660	0
190	20240710	173500	1128127530	18660	18660	18660	18660	0
191	20240710	173400	1128127530	18660	18660	18660	18660	0
192	20240710	173300	1128127530	18660	18660	18660	18660	0
193	20240710	173200	1128127530	18660	18660	18660	18660	0
194	20240710	173100	1128127530	18660	18660	18660	18660	0
195	20240710	173000	1128127530	18660	18660	18660	18660	0
196	20240710	172900	1128127530	18660	18660	18660	18660	0
197	20240710	172800	1128127530	18660	18660	18660	18660	0
198	20240710	172700	1128127530	18660	18660	18660	18660	0
199	20240710	172600	1128127530	18660	18660	18660	18660	0
200	20240710	172500	1128127530	18660	18660	18660	18660	0
201	20240710	172400	1128127530	18660	18660	18660	18660	0
202	20240710	172300	1128127530	18660	18660	18660	18660	0
203	20240710	172200	1128127530	18660	18660	18660	18660	0
204	20240710	172100	1128127530	18660	18660	18660	18660	0
205	20240710	172000	1128127530	18660	18660	18660	18660	0
206	20240710	171900	1128127530	18660	18660	18660	18660	0
207	20240710	171800	1128127530	18660	18660	18660	18660	0
208	20240710	171700	1128127530	18660	18660	18660	18660	0
209	20240710	171600	1128127530	18660	18660	18660	18660	0
210	20240710	171500	1128127530	18660	18660	18660	18660	0
211	20240710	171400	1128127530	18660	18660	18660	18660	0
212	20240710	171300	1128127530	18660	18660	18660	18660	1174
213	20240710	171200	1128127530	18660	18660	18660	18660	0
214	20240710	171100	1128127530	18660	18660	18660	18660	0
215	20240710	171000	1128127530	18660	18660	18660	18660	0
216	20240710	170900	1128127530	18660	18660	18660	18660	0
217	20240710	170800	1128127530	18660	18660	18660	18660	0
218	20240710	170700	1128127530	18660	18660	18660	18660	0
219	20240710	170600	1128127530	18660	18660	18660	18660	0
220	20240710	170500	1128127530	18660	18660	18660	18660	0
221	20240710	170400	1128127530	18660	18660	18660	18660	0
222	20240710	170300	1128127530	18660	18660	18660	18660	0
223	20240710	170200	1128127530	18660	18660	18660	18660	0
224	20240710	170100	1128127530	18660	18660	18660	18660	0
225	20240710	170000	1128127530	18660	18660	18660	18660	0
226	20240710	165900	1128127530	18660	18660	18660	18660	0
227	20240710	165800	1128127530	18660	18660	18660	18660	0
228	20240710	165700	1128127530	18660	18660	18660	18660	0
229	20240710	165600	1128127530	18660	18660	18660	18660	0
230	20240710	165500	1128127530	18660	18660	18660	18660	0
231	20240710	165400	1128127530	18660	18660	18660	18660	0
232	20240710	165300	1128127530	18660	18660	18660	18660	0
233	20240710	165200	1128127530	18660	18660	18660	18660	0
234	20240710	165100	1128127530	18660	18660	18660	18660	0
235	20240710	165000	1128127530	18660	18660	18660	18660	0
236	20240710	164900	1128127530	18660	18660	18660	18660	0
237	20240710	164800	1128127530	18660	18660	18660	18660	0
238	20240710	164700	1128127530	18660	18660	18660	18660	0
239	20240710	164600	1128127530	18660	18660	18660	18660	0
240	20240710	164500	1128127530	18660	18660	18660	18660	0
241	20240710	164400	1128127530	18660	18660	18660	18660	0
242	20240710	164300	1128127530	18660	18660	18660	18660	1174
243	20240710	164200	1128127530	18660	18660	18660	18660	0
244	20240710	164100	1128127530	18660	18660	18660	18660	0
245	20240710	164000	1128127530	18660	18660	18660	18660	0
246	20240710	163900	1128127530	18660	18660	18660	18660	0
247	20240710	163800	1128127530	18660	18660	18660	18660	0
248	20240710	163700	1128127530	18660	18660	18660	18660	0
249	20240710	163600	1128127530	18660	18660	18660	18660	0
250	20240710	163500	1128127530	18660	18660	18660	18660	0
251	20240710	163400	1128127530	18660	18660	18660	18660	0
252	20240710	163300	1128127530	18660	18660	18660	18660	0
253	20240710	163200	1128127530	18660	18660	18660	18660	0
254	20240710	163100	1128127530	18660	18660	18660	18660	0
255	20240710	163000	1128127530	18660	18660	18660	18660	0
256	20240710	162900	1128127530	18660	18660	18660	18660	0
257	20240710	162800	1128127530	18660	18660	18660	18660	0
258	20240710	162700	1128127530	18660	18660	18660	18660	0
259	20240710	162600	1128127530	18660	18660	18660	18660	0
260	20240710	162500	1128127530	18660	18660	18660	18660	0
261	20240710	162400	1128127530	18660	18660	18660	18660	0
262	20240710	162300	1128127530	18660	18660	18660	18660	0
263	20240710	162200	1128127530	18660	18660	18660	18660	0
264	20240710	162100	1128127530	18660	18660	18660	18660	0
265	20240710	162000	1128127530	18660	18660	18660	18660	0
266	20240710	161900	1128127530	18660	18660	18660	18660	0
267	20240710	161800	1128127530	18660	18660	18660	18660	0
268	20240710	161700	1128127530	18660	18660	18660	18660	0
269	20240710	161600	1128127530	18660	18660	18660	18660	0
270	20240710	161500	1128127530	18660	18660	18660	18660	0
271	20240710	161400	1128127530	18660	18660	18660	18660	0
272	20240710	161300	1128127530	18660	18660	18660	18660	1174
273	20240710	161200	1128127530	18660	18660	18660	18660	0
274	20240710	161100	1128127530	18660	18660	18660	18660	0
275	20240710	161000	1128127530	18660	18660	18660	18660	0
276	20240710	160900	1128127530	18660	18660	18660	18660	0
277	20240710	160800	1128127530	18660	18660	18660	18660	0
278	20240710	160700	1128127530	18660	18660	18660	18660	0
279	20240710	160600	1128127530	18660	18660	18660	18660	0
280	20240710	160500	1128127530	18660	18660	18660	18660	0
281	20240710	160400	1128127530	18660	18660	18660	18660	0
282	20240710	160300	1128127530	18660	18660	18660	18660	0
283	20240710	160200	1128127530	18660	18660	18660	18660	0
284	20240710	160100	1128127530	18660	18660	18660	18660	0
285	20240710	160000	1128127530	18660	18660	18660	18660	0
286	20240710	155900	1128127530	18660	18660	18660	18660	0
287	20240710	155800	1128127530	18660	18660	18660	18660	0
288	20240710	155700	1128127530	18660	18660	18660	18660	0
289	20240710	155600	1128127530	18660	18660	18660	18660	0
290	20240710	155500	1128127530	18660	18660	18660	18660	0
291	20240710	155400	1128127530	18660	18660	18660	18660	0
292	20240710	155300	1128127530	18660	18660	18660	18660	0
293	20240710	155200	1128127530	18660	18660	18660	18660	0
294	20240710	155100	1128127530	18660	18660	18660	18660	0
295	20240710	155000	1128127530	18660	18660	18660	18660	0
296	20240710	154900	1128127530	18660	18660	18660	18660	0
297	20240710	154800	1128127530	18660	18660	18660	18660	0
298	20240710	154700	1128127530	18660	18660	18660	18660	0
299	20240710	154600	1128127530	18660	18660	18660	18660	0
300	20240710	154500	1128127530	18660	18660	18660	18660	0
301	20240710	154400	1128127530	18660	18660	18660	18660	0
302	20240710	154300	1128127530	18660	18660	18660	18660	1174
303	20240710	154200	1128127530	18660	18660	18660	18660	0
304	20240710	154100	1128127530	18660	18660	18660	18660	0
305	20240710	154000	1128127530	18660	18660	18660	18660	0
306	20240710	153900	1128127530	18660	18660	18660	18660	0
307	20240710	153800	1128127530	18660	18660	18660	18660	0
308	20240710	153700	1128127530	18660	18660	18660	18660	0
309	20240710	153600	1128127530	18660	18660	18660	18660	0
310	20240710	153500	1128127530	18660	18660	18660	18660	0
311	20240710	153400	1128127530	18660	18660	18660	18660	0
312	20240710	153300	1128127530	18660	18660	18660	18660	0
313	20240710	153200	1128127530	18660	18660	18660	18660	0
314	20240710	153100	1128127530	18660	18660	18660	18660	0
315	20240710	153000	1128127530	18660	18660	18660	18660	1174
316	20240710	152900	1106220690	18570	18570	18570	18570	0
317	20240710	152800	1106220690	18570	18570	18570	18570	0
318	20240710	152700	1106220690	18570	18570	18570	18570	0
319	20240710	152600	1106220690	18570	18570	18570	18570	0
320	20240710	152500	1106220690	18570	18570	18570	18570	0
321	20240710	152400	1106220690	18570	18570	18570	18570	0
322	20240710	152300	1106220690	18570	18570	18570	18570	0
323	20240710	152200	1106220690	18570	18570	18570	18570	0
324	20240710	152100	1106220690	18570	18570	18570	18570	0
325	20240710	152000	1106220690	18570	18570	18570	18570	0
326	20240710	151900	1106220690	18570	18570	18570	18560	249
327	20240710	151800	1101597010	18570	18570	18580	18570	63
328	20240710	151700	1100427090	18570	18570	18570	18570	251
329	20240710	151600	1095766020	18580	18570	18580	18570	13
330	20240710	151500	1095524600	18570	18580	18590	18570	123
331	20240710	151400	1093240190	18580	18590	18590	18570	274
332	20240710	151300	1088149270	18590	18580	18590	18580	13
333	20240710	151200	1087907660	18590	18580	18590	18580	20
334	20240710	151100	1087536030	18580	18560	18590	18560	52
335	20240710	151000	1086570060	18560	18530	18560	18530	78
336	20240710	150900	1085123550	18530	18540	18540	18530	94
337	20240710	150800	1083381420	18540	18530	18560	18530	114
338	20240710	150700	1081267590	18530	18560	18560	18530	283
339	20240710	150600	1076019010	18570	18580	18580	18570	35
340	20240710	150500	1075368960	18580	18600	18600	18580	435
341	20240710	150400	1067279070	18600	18600	18610	18600	104
342	20240710	150300	1065344010	18600	18600	18600	18600	46
343	20240710	150200	1064488410	18600	18620	18620	18600	297
344	20240710	150100	1058958410	18620	18630	18630	18620	11
345	20240710	150000	1058753510	18640	18650	18650	18640	288
346	20240710	145900	1053384030	18650	18650	18650	18650	1
347	20240710	145800	1053365380	18640	18640	18640	18640	6
348	20240710	145700	1053253540	18650	18660	18660	18650	6
349	20240710	145600	1053141610	18660	18650	18660	18640	27
350	20240710	145500	1052637980	18640	18660	18660	18640	14
351	20240710	145400	1052376880	18650	18660	18660	18650	74
352	20240710	145300	1050996110	18660	18660	18660	18660	6
353	20240710	145200	1050884150	18670	18660	18670	18660	14
354	20240710	145100	1050622890	18660	18670	18670	18660	2
355	20240710	145000	1050585560	18660	18670	18670	18660	2
356	20240710	144900	1050548230	18660	18660	18660	18660	16
357	20240710	144800	1050249670	18650	18670	18670	18650	14
358	20240710	144700	1049988350	18650	18650	18650	18640	65
359	20240710	144600	1048776190	18650	18650	18650	18650	5
360	20240710	144500	1048682940	18650	18640	18650	18640	46
361	20240710	144400	1047825490	18640	18650	18650	18640	232
362	20240710	144300	1043500550	18650	18670	18670	18650	76
363	20240710	144200	1042082590	18660	18650	18660	18650	362
364	20240710	144100	1035328860	18660	18660	18660	18660	2
365	20240710	144000	1035291540	18650	18660	18660	18650	9
366	20240710	143900	1035123680	18650	18660	18660	18650	49
367	20240710	143800	1034209560	18670	18670	18720	18660	513
368	20240710	143700	1024624090	18670	18670	18680	18660	241
369	20240710	143600	1020124580	18680	18680	18680	18670	28
370	20240710	143500	1019601610	18680	18680	18680	18670	38
371	20240710	143400	1018891840	18680	18700	18700	18680	33
372	20240710	143300	1018275150	18690	18690	18690	18690	0
373	20240710	143200	1018275150	18690	18700	18700	18690	3
374	20240710	143100	1018219070	18690	18700	18700	18690	16
375	20240710	143000	1017919960	18700	18710	18710	18700	43
376	20240710	142900	1017115830	18710	18750	18750	18710	43
377	20240710	142800	1016310150	18730	18730	18730	18730	18
378	20240710	142700	1015973010	18730	18730	18730	18730	76
379	20240710	142600	1014549530	18740	18730	18740	18720	281
380	20240710	142500	1009283670	18700	18700	18700	18700	4
381	20240710	142400	1009208870	18710	18710	18710	18710	6
382	20240710	142300	1009096610	18710	18700	18710	18700	2
383	20240710	142200	1009059200	18700	18700	18700	18700	5
384	20240710	142100	1008965700	18710	18710	18710	18710	1
385	20240710	142000	1008946990	18690	18690	18690	18690	8
386	20240710	141900	1008797470	18690	18700	18700	18690	59
387	20240710	141800	1007694280	18700	18720	18720	18700	19
388	20240710	141700	1007338890	18710	18710	18710	18710	0
389	20240710	141600	1007338890	18710	18730	18730	18710	117
390	20240710	141500	1005147770	18730	18740	18740	18730	2
391	20240710	141400	1005110300	18740	18740	18740	18740	6
392	20240710	141300	1004997860	18750	18740	18750	18730	54
393	20240710	141200	1003985920	18730	18730	18730	18730	0
394	20240710	141100	1003985920	18730	18730	18730	18730	0
395	20240710	141000	1003985920	18730	18730	18730	18730	0
396	20240710	140900	1003985920	18730	18730	18730	18730	4
397	20240710	140800	1003911000	18740	18740	18740	18740	33
398	20240710	140700	1003292580	18740	18740	18740	18740	20
399	20240710	140600	1002917780	18730	18730	18730	18730	31
400	20240710	140500	1002337150	18730	18740	18780	18730	269
401	20240710	140400	997292300	18750	18750	18750	18750	0
402	20240710	140300	997292300	18750	18740	18750	18740	5
403	20240710	140200	997198590	18720	18720	18720	18720	1
404	20240710	140100	997179870	18720	18720	18720	18720	1
405	20240710	140000	997161150	18700	18710	18730	18700	11
406	20240710	135900	996955340	18700	18700	18700	18700	7
407	20240710	135800	996824440	18680	18680	18680	18680	2
408	20240710	135700	996787080	18680	18690	18690	18680	7
409	20240710	135600	996656260	18680	18680	18680	18680	18
410	20240710	135500	996320020	18690	18690	18690	18690	9
411	20240710	135400	996151810	18680	18680	18680	18680	11
412	20240710	135300	995946330	18670	18670	18670	18670	0
413	20240710	135200	995946330	18670	18670	18670	18670	92
414	20240710	135100	994228690	18660	18690	18690	18660	102
415	20240710	135000	992324480	18680	18710	18710	18680	74
416	20240710	134900	990941380	18720	18720	18720	18720	1
417	20240710	134800	990922660	18710	18710	18710	18710	1
418	20240710	134700	990903950	18690	18690	18690	18690	5
419	20240710	134600	990810500	18690	18700	18700	18690	42
420	20240710	134500	990025260	18690	18690	18690	18690	5
421	20240710	134400	989931810	18690	18690	18690	18690	12
422	20240710	134300	989707530	18680	18680	18790	18680	250
423	20240710	134200	985018290	18680	18680	18680	18680	0
424	20240710	134100	985018290	18680	18670	18680	18670	24
425	20240710	134000	984570020	18670	18670	18670	18660	107
426	20240710	133900	982572680	18650	18700	18700	18650	254
427	20240710	133800	977830830	18700	18710	18710	18700	67
428	20240710	133700	976577920	18700	18700	18700	18700	0
429	20240710	133600	976577920	18700	18710	18720	18700	133
430	20240710	133500	974089570	18720	18770	18770	18710	10
431	20240710	133400	973902080	18770	18770	18770	18710	11
432	20240710	133300	973695910	18710	18710	18710	18710	3
433	20240710	133200	973639780	18780	18710	18780	18710	58
434	20240710	133100	972553620	18780	18720	18790	18720	145
435	20240710	133000	969832620	18720	18740	18740	18720	17
436	20240710	132900	969514260	18740	18700	18740	18700	119
437	20240710	132800	967287810	18700	18700	18700	18700	2
438	20240710	132700	967250410	18700	18710	18710	18700	39
439	20240710	132600	966521100	18700	18700	18700	18700	14
440	20240710	132500	966259300	18710	18710	18710	18710	106
441	20240710	132400	964276040	18710	18710	18710	18710	6
442	20240710	132300	964163780	18710	18720	18720	18710	98
443	20240710	132200	962329670	18720	18740	18740	18720	68
444	20240710	132100	961055490	18740	18710	18740	18710	75
445	20240710	132000	959651070	18690	18690	18690	18690	2
446	20240710	131900	959613690	18710	18690	18710	18690	3
447	20240710	131800	959557580	18690	18680	18690	18680	12
448	20240710	131700	959333410	18670	18670	18670	18670	1
449	20240710	131600	959314740	18670	18670	18670	18670	2
450	20240710	131500	959277400	18670	18670	18670	18670	1
451	20240710	131400	959258730	18660	18660	18660	18660	15
452	20240710	131300	958978830	18660	18660	18660	18660	34
453	20240710	131200	958344390	18650	18690	18690	18650	35
454	20240710	131100	957690470	18690	18690	18690	18690	15
455	20240710	131000	957410120	18690	18700	18700	18690	290
456	20240710	130900	951987670	18700	18720	18730	18690	40
457	20240710	130800	951239750	18710	18640	18710	18640	223
458	20240710	130700	947075530	18640	18620	18640	18620	84
459	20240710	130600	945509910	18640	18620	18640	18620	19
460	20240710	130500	945156090	18610	18610	18610	18610	55
461	20240710	130400	944132540	18630	18630	18640	18560	532
462	20240710	130300	934222230	18630	18560	18630	18560	30
463	20240710	130200	933665290	18630	18630	18630	18630	0
464	20240710	130100	933665290	18630	18560	18630	18560	242
465	20240710	130000	929160040	18620	18610	18620	18550	177
466	20240710	125900	925866460	18610	18610	18620	18610	334
467	20240710	125800	919649610	18600	18540	18600	18540	107
468	20240710	125700	917659530	18540	18540	18540	18540	0
469	20240710	125600	917659530	18540	18540	18540	18540	5
470	20240710	125500	917566830	18600	18600	18600	18540	21
471	20240710	125400	917176530	18600	18600	18600	18540	28
472	20240710	125300	916657170	18560	18600	18600	18530	82
473	20240710	125200	915135740	18600	18520	18600	18520	373
474	20240710	125100	908206910	18570	18520	18570	18520	6
475	20240710	125000	908095690	18520	18530	18530	18520	4
476	20240710	124900	908021600	18580	18520	18580	18520	22
477	20240710	124800	907613800	18520	18520	18580	18520	66
478	20240710	124700	906390160	18520	18520	18540	18520	93
479	20240710	124600	904667580	18520	18520	18520	18520	0
480	20240710	124500	904667580	18520	18530	18530	18520	721
481	20240710	124400	891314360	18530	18530	18530	18530	18
482	20240710	124300	890980820	18530	18540	18540	18530	18
483	20240710	124200	890647270	18540	18530	18540	18530	48
484	20240710	124100	889757680	18530	18530	18530	18530	8
485	20240710	124000	889609440	18530	18540	18540	18530	15
486	20240710	123900	889331480	18530	18530	18530	18530	40
487	20240710	123800	888590280	18530	18530	18530	18530	53
488	20240710	123700	887608190	18520	18530	18530	18520	41
489	20240710	123600	886848620	18520	18520	18520	18520	36
490	20240710	123500	886181900	18520	18530	18530	18520	114
491	20240710	123400	884070280	18530	18540	18540	18530	70
492	20240710	123300	882772800	18540	18540	18540	18540	0
493	20240710	123200	882772800	18540	18540	18540	18540	100
494	20240710	123100	880918800	18530	18580	18580	18530	364
495	20240710	123000	874172030	18580	18530	18580	18530	31
496	20240710	122900	873596400	18530	18530	18590	18530	75
497	20240710	122800	872204970	18590	18530	18590	18530	49
498	20240710	122700	871295560	18560	18530	18560	18530	74
499	20240710	122600	869922750	18530	18540	18540	18530	144
500	20240710	122500	867253270	18540	18550	18550	18540	153
501	20240710	122400	864415770	18550	18540	18550	18540	22
502	20240710	122300	864007710	18540	18540	18540	18540	42
503	20240710	122200	863229030	18550	18550	18550	18550	49
504	20240710	122100	862320080	18550	18550	18550	18550	87
505	20240710	122000	860706230	18550	18550	18550	18550	22
506	20240710	121900	860298130	18550	18550	18550	18550	6
507	20240710	121800	860186830	18560	18580	18580	18550	55
508	20240710	121700	859166050	18580	18580	18580	18580	0
509	20240710	121600	859166050	18580	18580	18580	18550	110
510	20240710	121500	857123930	18580	18550	18580	18550	144
511	20240710	121400	854449360	18550	18550	18550	18550	20
512	20240710	121300	854078360	18550	18550	18550	18550	32
513	20240710	121200	853484760	18560	18560	18560	18560	195
514	20240710	121100	849865560	18580	18580	18580	18580	95
515	20240710	121000	848100460	18600	18600	18600	18600	70
516	20240710	120900	846798460	18600	18560	18600	18560	747
517	20240710	120800	832906260	18560	18560	18560	18560	85
518	20240710	120700	831328660	18570	18600	18600	18570	425
519	20240710	120600	823433050	18650	18530	18650	18530	1324
520	20240710	120500	798780040	18530	18530	18600	18530	47
521	20240710	120400	797907310	18520	18510	18520	18510	61
522	20240710	120300	796777900	18510	18510	18510	18510	9
523	20240710	120200	796611310	18600	18490	18600	18490	57
524	20240710	120100	795553310	18480	18480	18480	18480	27
525	20240710	120000	795054350	18470	18550	18610	18470	75
526	20240710	115900	793662910	18600	18440	18600	18440	221
527	20240710	115800	789571040	18440	18440	18440	18440	23
528	20240710	115700	789146920	18440	18460	18460	18440	62
529	20240710	115600	788002660	18440	18420	18440	18420	184
530	20240710	115500	784611460	18420	18420	18420	18420	77
531	20240710	115400	783193120	18420	18420	18420	18420	256
532	20240710	115300	778477600	18410	18410	18410	18410	50
533	20240710	115200	777557100	18410	18410	18410	18410	236
534	20240710	115100	773212340	18410	18420	18420	18410	86
535	20240710	115000	771629020	18420	18460	18460	18420	637
536	20240710	114900	759883300	18460	18470	18470	18460	72
537	20240710	114800	758554170	18470	18470	18470	18470	144
538	20240710	114700	755894490	18480	18480	18480	18480	90
539	20240710	114600	754231290	18480	18470	18480	18470	277
540	20240710	114500	749112510	18470	18470	18470	18470	106
541	20240710	114400	747154690	18470	18470	18470	18470	18
542	20240710	114300	746822230	18470	18480	18480	18470	216
543	20240710	114200	742832450	18580	18580	18580	18580	0
544	20240710	114100	742832450	18580	18480	18580	18480	311
545	20240710	114000	737078320	18470	18460	18470	18460	186
546	20240710	113900	733643220	18520	18520	18520	18460	231
547	20240710	113800	729371520	18460	18520	18520	18460	43
548	20240710	113700	728576060	18470	18470	18470	18470	106
549	20240710	113600	726618240	18520	18520	18520	18430	301
550	20240710	113500	721061400	18520	18450	18520	18430	236
551	20240710	113400	716707770	18450	18430	18450	18430	194
552	20240710	113300	713131590	18430	18410	18430	18400	324
553	20240710	113200	707165740	18410	18400	18410	18400	215
554	20240710	113100	703208890	18410	18410	18410	18410	2
555	20240710	113000	703172070	18400	18400	18430	18400	189
556	20240710	112900	699694170	18400	18400	18400	18400	0
557	20240710	112800	699694170	18400	18410	18430	18400	322
558	20240710	112700	693766910	18400	18400	18400	18400	173
559	20240710	112600	690583710	18400	18400	18400	18400	232
560	20240710	112500	686314910	18400	18450	18450	18400	259
561	20240710	112400	681545320	18430	18390	18430	18390	181
562	20240710	112300	678214730	18430	18380	18430	18380	272
563	20240710	112200	673213630	18380	18390	18390	18380	109
564	20240710	112100	671209360	18390	18400	18410	18390	776
565	20240710	112000	656929910	18400	18400	18410	18400	128
566	20240710	111900	654574660	18410	18430	18430	18410	419
567	20240710	111800	646857160	18430	18430	18430	18430	30
568	20240710	111700	646304260	18420	18430	18430	18420	156
569	20240710	111600	643430730	18420	18420	18430	18420	422
570	20240710	111500	635657480	18440	18450	18450	18420	648
571	20240710	111400	623707030	18450	18470	18470	18450	611
572	20240710	111300	612428110	18460	18460	18470	18460	42
573	20240710	111200	611652770	18470	18470	18470	18470	131
574	20240710	111100	609233200	18470	18510	18510	18470	159
575	20240710	111000	606292320	18490	18500	18500	18480	502
576	20240710	110900	597007260	18510	18510	18510	18510	9
577	20240710	110800	596840670	18510	18520	18520	18510	123
578	20240710	110700	594563920	18520	18520	18520	18520	54
579	20240710	110600	593563840	18520	18510	18520	18510	68
580	20240710	110500	592305020	18510	18500	18510	18500	236
581	20240710	110400	587937940	18500	18510	18510	18500	49
582	20240710	110300	587031430	18500	18530	18580	18500	326
583	20240710	110200	580996400	18500	18490	18500	18490	79
584	20240710	110100	579535190	18500	18500	18500	18500	107
585	20240710	110000	577555690	18490	18490	18490	18490	220
586	20240710	105900	573487890	18480	18480	18480	18480	107
587	20240710	105800	571510530	18550	18480	18550	18470	120
588	20240710	105700	569289490	18480	18470	18480	18470	173
589	20240710	105600	566092600	18470	18470	18470	18470	556
590	20240710	105500	555823280	18470	18470	18470	18460	426
591	20240710	105400	547955300	18480	18490	18490	18480	34
592	20240710	105300	547326970	18480	18530	18570	18480	254
593	20240710	105200	542622200	18480	18490	18490	18480	174
594	20240710	105100	539405200	18480	18480	18480	18480	156
595	20240710	105000	536522320	18570	18520	18570	18480	179
596	20240710	104900	533203880	18470	18540	18540	18470	5394
597	20240710	104800	433387840	18540	18530	18540	18530	381
598	20240710	104700	426326010	18530	18550	18560	18530	441
599	20240710	104600	418149220	18560	18550	18560	18550	2
600	20240710	104500	418112110	18550	18560	18560	18550	848
601	20240710	104400	402374890	18570	18580	18590	18570	563
602	20240710	104300	391914960	18580	18590	18590	18580	271
603	20240710	104200	386879100	18600	18610	18610	18600	19
604	20240710	104100	386525610	18590	18590	18590	18590	81
605	20240710	104000	385019820	18590	18590	18590	18590	13
606	20240710	103900	384778150	18600	18600	18600	18600	312
607	20240710	103800	378974950	18610	18600	18610	18600	409
608	20240710	103700	371367530	18610	18610	18610	18610	201
609	20240710	103600	367626920	18620	18620	18620	18620	10
610	20240710	103500	367440720	18620	18620	18620	18620	184
611	20240710	103400	364014640	18620	18640	18640	18620	20
612	20240710	103300	363642090	18630	18630	18630	18630	404
613	20240710	103200	356115570	18640	18640	18640	18640	317
614	20240710	103100	350206690	18640	18650	18650	18640	78
615	20240710	103000	348752270	18650	18650	18650	18650	603
616	20240710	102900	337506320	18650	18650	18650	18650	16
617	20240710	102800	337207920	18660	18650	18660	18650	28
618	20240710	102700	336685710	18650	18650	18650	18650	300
619	20240710	102600	331090710	18660	18660	18660	18660	165
620	20240710	102500	328011810	18670	18660	18670	18660	151
621	20240710	102400	325193640	18670	18670	18670	18670	0
622	20240710	102300	325193640	18670	18660	18670	18660	428
623	20240710	102200	317207150	18660	18660	18660	18660	51
624	20240710	102100	316255490	18660	18650	18660	18650	32
625	20240710	102000	315658470	18660	18660	18660	18660	16
626	20240710	101900	315359910	18670	18670	18670	18670	6
627	20240710	101800	315247890	18670	18690	18690	18670	7
628	20240710	101700	315117180	18650	18650	18650	18650	83
629	20240710	101600	313569230	18650	18650	18650	18650	0
630	20240710	101500	313569230	18650	18650	18660	18650	107
631	20240710	101400	311573670	18650	18650	18650	18650	347
632	20240710	101300	305102120	18650	18650	18650	18650	416
633	20240710	101200	297343720	18650	18650	18650	18650	225
634	20240710	101100	293147470	18650	18670	18670	18650	400
635	20240710	101000	285681550	18690	18670	18690	18670	77
636	20240710	100900	284243940	18670	18670	18670	18670	49
637	20240710	100800	283329110	18670	18680	18680	18670	92
638	20240710	100700	281610730	18670	18670	18670	18670	33
639	20240710	100600	280994620	18680	18680	18680	18680	5
640	20240710	100500	280901220	18680	18680	18680	18680	27
641	20240710	100400	280396860	18680	18680	18680	18680	7
642	20240710	100300	280266100	18680	18680	18680	18680	2
643	20240710	100200	280228740	18670	18670	18670	18670	75
644	20240710	100100	278828490	18660	18660	18660	18660	0
645	20240710	100000	278828490	18660	18670	18670	18660	87
646	20240710	095900	277204490	18670	18660	18670	18660	369
647	20240710	095800	270317930	18660	18660	18660	18650	810
648	20240710	095700	255209410	18650	18650	18650	18650	67
649	20240710	095600	253959860	18650	18650	18650	18650	59
650	20240710	095500	252859510	18650	18660	18660	18650	74
651	20240710	095400	251478710	18660	18670	18670	18660	4
652	20240710	095300	251404060	18660	18660	18660	18660	12
653	20240710	095200	251180140	18660	18650	18660	18650	7
654	20240710	095100	251049560	18650	18650	18650	18650	3
655	20240710	095000	250993610	18650	18660	18660	18650	115
656	20240710	094900	248848850	18660	18650	18660	18650	104
657	20240710	094800	246909230	18650	18660	18660	18650	221
658	20240710	094700	242787300	18660	18670	18670	18660	96
659	20240710	094600	240995020	18680	18690	18690	18680	55
660	20240710	094500	239967140	18700	18700	18700	18700	2
661	20240710	094400	239929740	18710	18710	18710	18710	325
662	20240710	094300	233848990	18690	18680	18690	18670	209
663	20240710	094200	229944850	18680	18680	18680	18670	10
664	20240710	094100	229758080	18680	18680	18680	18680	92
665	20240710	094000	228039520	18680	18670	18680	18670	58
666	20240710	093900	226956280	18670	18680	18680	18670	16
667	20240710	093800	226657510	18680	18670	18680	18670	6
668	20240710	093700	226545470	18670	18680	18680	18670	7
669	20240710	093600	226414750	18680	18670	18680	18670	26
670	20240710	093500	225929100	18690	18700	18700	18690	2
671	20240710	093400	225891710	18630	18630	18630	18630	0
672	20240710	093300	225891710	18630	18710	18710	18630	108
673	20240710	093200	223878880	18730	18740	18740	18730	40
674	20240710	093100	223129580	18740	18740	18740	18740	171
675	20240710	093000	219925040	18740	18750	18760	18740	182
676	20240710	092900	216512870	18740	18730	18740	18730	214
677	20240710	092800	212502640	18740	18730	18740	18730	235
678	20240710	092700	208098760	18730	18720	18740	18720	49
679	20240710	092600	207180810	18740	18730	18740	18730	150
680	20240710	092500	204369930	18740	18610	18740	18610	319
681	20240710	092400	198396160	18610	18580	18610	18570	823
682	20240710	092300	183106610	18580	18580	18580	18580	104
683	20240710	092200	181174290	18580	18580	18580	18560	406
684	20240710	092100	173632110	18590	18590	18590	18590	5
685	20240710	092000	173539160	18600	18600	18600	18600	4
686	20240710	091900	173464760	18580	18600	18610	18580	1199
687	20240710	091800	151166370	18610	18600	18610	18600	4
688	20240710	091700	151091960	18600	18600	18600	18600	6
689	20240710	091600	150980360	18600	18620	18620	18600	217
690	20240710	091500	146942020	18620	18610	18620	18610	199
691	20240710	091400	143238200	18620	18610	18630	18610	207
692	20240710	091300	139385840	18620	18620	18630	18620	173
693	20240710	091200	136164530	18610	18630	18630	18610	58
694	20240710	091100	135084920	18600	18600	18600	18600	0
695	20240710	091000	135084920	18600	18640	18650	18600	806
696	20240710	090900	120084900	18640	18640	18640	18630	76
697	20240710	090800	118669000	18640	18630	18640	18630	6
698	20240710	090700	118557200	18630	18630	18640	18630	236
699	20240710	090600	114160510	18630	18630	18630	18630	0
700	20240710	090500	114160510	18630	18640	18650	18570	4502
701	20240710	090400	30424140	18650	18700	18700	18650	344
702	20240710	090300	23997770	18670	18670	18670	18670	0
703	20240710	090200	23997770	18670	18670	18670	18670	5
704	20240710	090100	23904420	18620	18680	18700	18620	687
705	20240710	090000	11092150	18690	18770	18770	18690	592