KissMeData/067310/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	194300	5386975660	18560	18560	18560	18560	4275
3	20240730	194200	5386975660	18560	18560	18560	18560	0
4	20240730	194100	5386975660	18560	18560	18560	18560	0
5	20240730	194000	5386975660	18560	18560	18560	18560	0
6	20240730	193900	5386975660	18560	18560	18560	18560	0
7	20240730	193800	5386975660	18560	18560	18560	18560	0
8	20240730	193700	5386975660	18560	18560	18560	18560	0
9	20240730	193600	5386975660	18560	18560	18560	18560	0
10	20240730	193500	5386975660	18560	18560	18560	18560	0
11	20240730	193400	5386975660	18560	18560	18560	18560	0
12	20240730	193300	5386975660	18560	18560	18560	18560	0
13	20240730	193200	5386975660	18560	18560	18560	18560	0
14	20240730	193100	5386975660	18560	18560	18560	18560	0
15	20240730	193000	5386975660	18560	18560	18560	18560	0
16	20240730	192900	5386975660	18560	18560	18560	18560	0
17	20240730	192800	5386975660	18560	18560	18560	18560	0
18	20240730	192700	5386975660	18560	18560	18560	18560	0
19	20240730	192600	5386975660	18560	18560	18560	18560	0
20	20240730	192500	5386975660	18560	18560	18560	18560	0
21	20240730	192400	5386975660	18560	18560	18560	18560	0
22	20240730	192300	5386975660	18560	18560	18560	18560	0
23	20240730	192200	5386975660	18560	18560	18560	18560	0
24	20240730	192100	5386975660	18560	18560	18560	18560	0
25	20240730	192000	5386975660	18560	18560	18560	18560	0
26	20240730	191900	5386975660	18560	18560	18560	18560	0
27	20240730	191800	5386975660	18560	18560	18560	18560	0
28	20240730	191700	5386975660	18560	18560	18560	18560	0
29	20240730	191600	5386975660	18560	18560	18560	18560	0
30	20240730	191500	5386975660	18560	18560	18560	18560	0
31	20240730	191400	5386975660	18560	18560	18560	18560	0
32	20240730	191300	5386975660	18560	18560	18560	18560	4275
33	20240730	191200	5386975660	18560	18560	18560	18560	0
34	20240730	191100	5386975660	18560	18560	18560	18560	0
35	20240730	191000	5386975660	18560	18560	18560	18560	0
36	20240730	190900	5386975660	18560	18560	18560	18560	0
37	20240730	190800	5386975660	18560	18560	18560	18560	0
38	20240730	190700	5386975660	18560	18560	18560	18560	0
39	20240730	190600	5386975660	18560	18560	18560	18560	0
40	20240730	190500	5386975660	18560	18560	18560	18560	0
41	20240730	190400	5386975660	18560	18560	18560	18560	0
42	20240730	190300	5386975660	18560	18560	18560	18560	0
43	20240730	190200	5386975660	18560	18560	18560	18560	0
44	20240730	190100	5386975660	18560	18560	18560	18560	0
45	20240730	190000	5386975660	18560	18560	18560	18560	0
46	20240730	185900	5386975660	18560	18560	18560	18560	0
47	20240730	185800	5386975660	18560	18560	18560	18560	0
48	20240730	185700	5386975660	18560	18560	18560	18560	0
49	20240730	185600	5386975660	18560	18560	18560	18560	0
50	20240730	185500	5386975660	18560	18560	18560	18560	0
51	20240730	185400	5386975660	18560	18560	18560	18560	0
52	20240730	185300	5386975660	18560	18560	18560	18560	0
53	20240730	185200	5386975660	18560	18560	18560	18560	0
54	20240730	185100	5386975660	18560	18560	18560	18560	0
55	20240730	185000	5386975660	18560	18560	18560	18560	0
56	20240730	184900	5386975660	18560	18560	18560	18560	0
57	20240730	184800	5386975660	18560	18560	18560	18560	0
58	20240730	184700	5386975660	18560	18560	18560	18560	0
59	20240730	184600	5386975660	18560	18560	18560	18560	0
60	20240730	184500	5386975660	18560	18560	18560	18560	0
61	20240730	184400	5386975660	18560	18560	18560	18560	0
62	20240730	184300	5386975660	18560	18560	18560	18560	4275
63	20240730	184200	5386975660	18560	18560	18560	18560	0
64	20240730	184100	5386975660	18560	18560	18560	18560	0
65	20240730	184000	5386975660	18560	18560	18560	18560	0
66	20240730	183900	5386975660	18560	18560	18560	18560	0
67	20240730	183800	5386975660	18560	18560	18560	18560	0
68	20240730	183700	5386975660	18560	18560	18560	18560	0
69	20240730	183600	5386975660	18560	18560	18560	18560	0
70	20240730	183500	5386975660	18560	18560	18560	18560	0
71	20240730	183400	5386975660	18560	18560	18560	18560	0
72	20240730	183300	5386975660	18560	18560	18560	18560	0
73	20240730	183200	5386975660	18560	18560	18560	18560	0
74	20240730	183100	5386975660	18560	18560	18560	18560	0
75	20240730	183000	5386975660	18560	18560	18560	18560	0
76	20240730	182900	5386975660	18560	18560	18560	18560	0
77	20240730	182800	5386975660	18560	18560	18560	18560	0
78	20240730	182700	5386975660	18560	18560	18560	18560	0
79	20240730	182600	5386975660	18560	18560	18560	18560	0
80	20240730	182500	5386975660	18560	18560	18560	18560	0
81	20240730	182400	5386975660	18560	18560	18560	18560	0
82	20240730	182300	5386975660	18560	18560	18560	18560	0
83	20240730	182200	5386975660	18560	18560	18560	18560	0
84	20240730	182100	5386975660	18560	18560	18560	18560	0
85	20240730	182000	5386975660	18560	18560	18560	18560	0
86	20240730	181900	5386975660	18560	18560	18560	18560	0
87	20240730	181800	5386975660	18560	18560	18560	18560	0
88	20240730	181700	5386975660	18560	18560	18560	18560	0
89	20240730	181600	5386975660	18560	18560	18560	18560	0
90	20240730	181500	5386975660	18560	18560	18560	18560	0
91	20240730	181400	5386975660	18560	18560	18560	18560	0
92	20240730	181300	5386975660	18560	18560	18560	18560	4275
93	20240730	181200	5386975660	18560	18560	18560	18560	0
94	20240730	181100	5386975660	18560	18560	18560	18560	0
95	20240730	181000	5386975660	18560	18560	18560	18560	0
96	20240730	180900	5386975660	18560	18560	18560	18560	0
97	20240730	180800	5386975660	18560	18560	18560	18560	0
98	20240730	180700	5386975660	18560	18560	18560	18560	0
99	20240730	180600	5386975660	18560	18560	18560	18560	0
100	20240730	180500	5386975660	18560	18560	18560	18560	0
101	20240730	180400	5386975660	18560	18560	18560	18560	0
102	20240730	180300	5386975660	18560	18560	18560	18560	0
103	20240730	180200	5386975660	18560	18560	18560	18560	0
104	20240730	180100	5386975660	18560	18560	18560	18560	0
105	20240730	180000	5386975660	18560	18560	18560	18560	0
106	20240730	175900	5386975660	18560	18560	18560	18560	0
107	20240730	175800	5386975660	18560	18560	18560	18560	0
108	20240730	175700	5386975660	18560	18560	18560	18560	0
109	20240730	175600	5386975660	18560	18560	18560	18560	0
110	20240730	175500	5386975660	18560	18560	18560	18560	0
111	20240730	175400	5386975660	18560	18560	18560	18560	0
112	20240730	175300	5386975660	18560	18560	18560	18560	0
113	20240730	175200	5386975660	18560	18560	18560	18560	0
114	20240730	175100	5386975660	18560	18560	18560	18560	0
115	20240730	175000	5386975660	18560	18560	18560	18560	0
116	20240730	174900	5386975660	18560	18560	18560	18560	0
117	20240730	174800	5386975660	18560	18560	18560	18560	0
118	20240730	174700	5386975660	18560	18560	18560	18560	0
119	20240730	174600	5386975660	18560	18560	18560	18560	0
120	20240730	174500	5386975660	18560	18560	18560	18560	0
121	20240730	174400	5386975660	18560	18560	18560	18560	0
122	20240730	174300	5386975660	18560	18560	18560	18560	4275
123	20240730	174200	5386975660	18560	18560	18560	18560	0
124	20240730	174100	5386975660	18560	18560	18560	18560	0
125	20240730	174000	5386975660	18560	18560	18560	18560	0
126	20240730	173900	5386975660	18560	18560	18560	18560	0
127	20240730	173800	5386975660	18560	18560	18560	18560	0
128	20240730	173700	5386975660	18560	18560	18560	18560	0
129	20240730	173600	5386975660	18560	18560	18560	18560	0
130	20240730	173500	5386975660	18560	18560	18560	18560	0
131	20240730	173400	5386975660	18560	18560	18560	18560	0
132	20240730	173300	5386975660	18560	18560	18560	18560	0
133	20240730	173200	5386975660	18560	18560	18560	18560	0
134	20240730	173100	5386975660	18560	18560	18560	18560	0
135	20240730	173000	5386975660	18560	18560	18560	18560	0
136	20240730	172900	5386975660	18560	18560	18560	18560	0
137	20240730	172800	5386975660	18560	18560	18560	18560	0
138	20240730	172700	5386975660	18560	18560	18560	18560	0
139	20240730	172600	5386975660	18560	18560	18560	18560	0
140	20240730	172500	5386975660	18560	18560	18560	18560	0
141	20240730	172400	5386975660	18560	18560	18560	18560	0
142	20240730	172300	5386975660	18560	18560	18560	18560	0
143	20240730	172200	5386975660	18560	18560	18560	18560	0
144	20240730	172100	5386975660	18560	18560	18560	18560	0
145	20240730	172000	5386975660	18560	18560	18560	18560	0
146	20240730	171900	5386975660	18560	18560	18560	18560	0
147	20240730	171800	5386975660	18560	18560	18560	18560	0
148	20240730	171700	5386975660	18560	18560	18560	18560	0
149	20240730	171600	5386975660	18560	18560	18560	18560	0
150	20240730	171500	5386975660	18560	18560	18560	18560	0
151	20240730	171400	5386975660	18560	18560	18560	18560	0
152	20240730	171300	5386975660	18560	18560	18560	18560	4275
153	20240730	171200	5386975660	18560	18560	18560	18560	0
154	20240730	171100	5386975660	18560	18560	18560	18560	0
155	20240730	171000	5386975660	18560	18560	18560	18560	0
156	20240730	170900	5386975660	18560	18560	18560	18560	0
157	20240730	170800	5386975660	18560	18560	18560	18560	0
158	20240730	170700	5386975660	18560	18560	18560	18560	0
159	20240730	170600	5386975660	18560	18560	18560	18560	0
160	20240730	170500	5386975660	18560	18560	18560	18560	0
161	20240730	170400	5386975660	18560	18560	18560	18560	0
162	20240730	170300	5386975660	18560	18560	18560	18560	0
163	20240730	170200	5386975660	18560	18560	18560	18560	0
164	20240730	170100	5386975660	18560	18560	18560	18560	0
165	20240730	170000	5386975660	18560	18560	18560	18560	0
166	20240730	165900	5386975660	18560	18560	18560	18560	0
167	20240730	165800	5386975660	18560	18560	18560	18560	0
168	20240730	165700	5386975660	18560	18560	18560	18560	0
169	20240730	165600	5386975660	18560	18560	18560	18560	0
170	20240730	165500	5386975660	18560	18560	18560	18560	0
171	20240730	165400	5386975660	18560	18560	18560	18560	0
172	20240730	165300	5386975660	18560	18560	18560	18560	0
173	20240730	165200	5386975660	18560	18560	18560	18560	0
174	20240730	165100	5386975660	18560	18560	18560	18560	0
175	20240730	165000	5386975660	18560	18560	18560	18560	0
176	20240730	164900	5386975660	18560	18560	18560	18560	0
177	20240730	164800	5386975660	18560	18560	18560	18560	0
178	20240730	164700	5386975660	18560	18560	18560	18560	0
179	20240730	164600	5386975660	18560	18560	18560	18560	0
180	20240730	164500	5386975660	18560	18560	18560	18560	0
181	20240730	164400	5386975660	18560	18560	18560	18560	0
182	20240730	164300	5386975660	18560	18560	18560	18560	4275
183	20240730	164200	5386975660	18560	18560	18560	18560	0
184	20240730	164100	5386975660	18560	18560	18560	18560	0
185	20240730	164000	5386975660	18560	18560	18560	18560	0
186	20240730	163900	5386975660	18560	18560	18560	18560	0
187	20240730	163800	5386975660	18560	18560	18560	18560	0
188	20240730	163700	5386975660	18560	18560	18560	18560	0
189	20240730	163600	5386975660	18560	18560	18560	18560	0
190	20240730	163500	5386975660	18560	18560	18560	18560	0
191	20240730	163400	5386975660	18560	18560	18560	18560	0
192	20240730	163300	5386975660	18560	18560	18560	18560	0
193	20240730	163200	5386975660	18560	18560	18560	18560	0
194	20240730	163100	5386975660	18560	18560	18560	18560	0
195	20240730	163000	5386975660	18560	18560	18560	18560	0
196	20240730	162900	5386975660	18560	18560	18560	18560	0
197	20240730	162800	5386975660	18560	18560	18560	18560	0
198	20240730	162700	5386975660	18560	18560	18560	18560	0
199	20240730	162600	5386975660	18560	18560	18560	18560	0
200	20240730	162500	5386975660	18560	18560	18560	18560	0
201	20240730	162400	5386975660	18560	18560	18560	18560	0
202	20240730	162300	5386975660	18560	18560	18560	18560	0
203	20240730	162200	5386975660	18560	18560	18560	18560	0
204	20240730	162100	5386975660	18560	18560	18560	18560	0
205	20240730	162000	5386975660	18560	18560	18560	18560	0
206	20240730	161900	5386975660	18560	18560	18560	18560	0
207	20240730	161800	5386975660	18560	18560	18560	18560	0
208	20240730	161700	5386975660	18560	18560	18560	18560	0
209	20240730	161600	5386975660	18560	18560	18560	18560	0
210	20240730	161500	5386975660	18560	18560	18560	18560	0
211	20240730	161400	5386975660	18560	18560	18560	18560	0
212	20240730	161300	5386975660	18560	18560	18560	18560	4275
213	20240730	161200	5386975660	18560	18560	18560	18560	0
214	20240730	161100	5386975660	18560	18560	18560	18560	0
215	20240730	161000	5386975660	18560	18560	18560	18560	0
216	20240730	160900	5386975660	18560	18560	18560	18560	0
217	20240730	160800	5386975660	18560	18560	18560	18560	0
218	20240730	160700	5386975660	18560	18560	18560	18560	0
219	20240730	160600	5386975660	18560	18560	18560	18560	0
220	20240730	160500	5386975660	18560	18560	18560	18560	0
221	20240730	160400	5386975660	18560	18560	18560	18560	0
222	20240730	160300	5386975660	18560	18560	18560	18560	0
223	20240730	160200	5386975660	18560	18560	18560	18560	0
224	20240730	160100	5386975660	18560	18560	18560	18560	0
225	20240730	160000	5386975660	18560	18560	18560	18560	0
226	20240730	155900	5386975660	18560	18560	18560	18560	0
227	20240730	155800	5386975660	18560	18560	18560	18560	0
228	20240730	155700	5386975660	18560	18560	18560	18560	0
229	20240730	155600	5386975660	18560	18560	18560	18560	0
230	20240730	155500	5386975660	18560	18560	18560	18560	0
231	20240730	155400	5386975660	18560	18560	18560	18560	0
232	20240730	155300	5386975660	18560	18560	18560	18560	0
233	20240730	155200	5386975660	18560	18560	18560	18560	0
234	20240730	155100	5386975660	18560	18560	18560	18560	0
235	20240730	155000	5386975660	18560	18560	18560	18560	0
236	20240730	154900	5386975660	18560	18560	18560	18560	0
237	20240730	154800	5386975660	18560	18560	18560	18560	0
238	20240730	154700	5386975660	18560	18560	18560	18560	0
239	20240730	154600	5386975660	18560	18560	18560	18560	0
240	20240730	154500	5386975660	18560	18560	18560	18560	0
241	20240730	154400	5386975660	18560	18560	18560	18560	0
242	20240730	154300	5386975660	18560	18560	18560	18560	4275
243	20240730	154200	5386975660	18560	18560	18560	18560	0
244	20240730	154100	5386975660	18560	18560	18560	18560	0
245	20240730	154000	5386975660	18560	18560	18560	18560	0
246	20240730	153900	5386975660	18560	18560	18560	18560	0
247	20240730	153800	5386975660	18560	18560	18560	18560	0
248	20240730	153700	5386975660	18560	18560	18560	18560	0
249	20240730	153600	5386975660	18560	18560	18560	18560	0
250	20240730	153500	5386975660	18560	18560	18560	18560	0
251	20240730	153400	5386975660	18560	18560	18560	18560	0
252	20240730	153300	5386975660	18560	18560	18560	18560	0
253	20240730	153200	5386975660	18560	18560	18560	18560	0
254	20240730	153100	5386975660	18560	18560	18560	18560	0
255	20240730	153000	5386975660	18560	18560	18560	18560	4275
256	20240730	152900	5307631660	18560	18560	18560	18560	0
257	20240730	152800	5307631660	18560	18560	18560	18560	0
258	20240730	152700	5307631660	18560	18560	18560	18560	0
259	20240730	152600	5307631660	18560	18560	18560	18560	0
260	20240730	152500	5307631660	18560	18560	18560	18560	0
261	20240730	152400	5307631660	18560	18560	18560	18560	0
262	20240730	152300	5307631660	18560	18560	18560	18560	0
263	20240730	152200	5307631660	18560	18560	18560	18560	0
264	20240730	152100	5307631660	18560	18560	18560	18560	0
265	20240730	152000	5307631660	18560	18560	18560	18560	0
266	20240730	151900	5307631660	18560	18560	18560	18550	115
267	20240730	151800	5305497710	18560	18570	18570	18550	629
268	20240730	151700	5293823890	18560	18540	18560	18540	1284
269	20240730	151600	5270003950	18550	18530	18550	18520	1437
270	20240730	151500	5243375330	18540	18530	18540	18510	938
271	20240730	151400	5225990050	18530	18520	18530	18510	424
272	20240730	151300	5218136220	18510	18520	18520	18510	609
273	20240730	151200	5206862910	18520	18520	18530	18520	121
274	20240730	151100	5204621900	18520	18530	18530	18510	979
275	20240730	151000	5186490910	18530	18530	18530	18530	204
276	20240730	150900	5182710790	18530	18520	18540	18520	439
277	20240730	150800	5174576580	18550	18540	18550	18530	328
278	20240730	150700	5168496590	18540	18540	18540	18540	298
279	20240730	150600	5162971670	18530	18540	18550	18510	1778
280	20240730	150500	5130039810	18540	18540	18540	18520	446
281	20240730	150400	5121775010	18540	18550	18550	18530	246
282	20240730	150300	5117214310	18530	18540	18560	18530	517
283	20240730	150200	5107630500	18540	18540	18560	18540	390
284	20240730	150100	5100398840	18550	18550	18550	18530	307
285	20240730	150000	5094708580	18530	18550	18560	18530	154
286	20240730	145900	5091853910	18530	18540	18560	18530	438
287	20240730	145800	5083734700	18550	18560	18560	18540	749
288	20240730	145700	5069838480	18540	18550	18560	18540	668
289	20240730	145600	5057449840	18550	18550	18560	18550	374
290	20240730	145500	5050511490	18550	18560	18560	18550	133
291	20240730	145400	5048044310	18560	18550	18560	18550	268
292	20240730	145300	5043072620	18550	18560	18560	18550	408
293	20240730	145200	5035501370	18570	18560	18570	18540	416
294	20240730	145100	5027782580	18560	18560	18560	18550	509
295	20240730	145000	5018336620	18560	18570	18570	18540	1259
296	20240730	144900	4994965740	18560	18560	18560	18520	226
297	20240730	144800	4990775470	18560	18520	18560	18520	1892
298	20240730	144700	4955681580	18510	18510	18520	18510	339
299	20240730	144600	4949405910	18510	18520	18520	18510	607
300	20240730	144500	4938169230	18520	18510	18520	18510	527
301	20240730	144400	4928410740	18520	18510	18520	18510	181
302	20240730	144300	4925060350	18510	18530	18530	18510	187
303	20240730	144200	4921597690	18510	18520	18520	18510	431
304	20240730	144100	4913618770	18520	18520	18520	18510	449
305	20240730	144000	4905305330	18520	18520	18540	18510	615
306	20240730	143900	4893915690	18520	18520	18520	18520	319
307	20240730	143800	4888007810	18540	18550	18550	18520	200
308	20240730	143700	4884303400	18520	18530	18550	18520	524
309	20240730	143600	4874590080	18550	18530	18550	18520	426
310	20240730	143500	4866697310	18520	18520	18540	18520	138
311	20240730	143400	4864141210	18520	18540	18550	18510	1204
312	20240730	143300	4841828440	18510	18540	18540	18510	389
313	20240730	143200	4834623550	18510	18530	18530	18510	218
314	20240730	143100	4830586710	18530	18510	18540	18510	788
315	20240730	143000	4815989340	18510	18540	18540	18510	465
316	20240730	142900	4807371490	18540	18510	18540	18510	414
317	20240730	142800	4799705300	18520	18530	18530	18520	597
318	20240730	142700	4788642950	18530	18520	18530	18510	527
319	20240730	142600	4778883660	18520	18510	18520	18510	194
320	20240730	142500	4775292550	18520	18520	18530	18510	837
321	20240730	142400	4759792030	18520	18510	18520	18510	318
322	20240730	142300	4753905560	18520	18520	18520	18510	278
323	20240730	142200	4748758790	18520	18510	18520	18510	283
324	20240730	142100	4743520170	18510	18520	18530	18510	370
325	20240730	142000	4736669900	18540	18530	18550	18510	619
326	20240730	141900	4725194330	18520	18520	18540	18520	566
327	20240730	141800	4714711970	18520	18540	18550	18520	221
328	20240730	141700	4710618440	18520	18520	18520	18520	166
329	20240730	141600	4707544120	18520	18530	18540	18520	1848
330	20240730	141500	4673311070	18540	18550	18550	18540	3079
331	20240730	141400	4616224070	18550	18540	18550	18540	151
332	20240730	141300	4613423180	18530	18540	18550	18520	633
333	20240730	141200	4601695200	18530	18540	18540	18530	1461
334	20240730	141100	4574622030	18560	18550	18580	18530	446
335	20240730	141000	4566349110	18550	18570	18570	18550	1001
336	20240730	140900	4547771390	18570	18580	18580	18560	622
337	20240730	140800	4536220820	18570	18580	18580	18570	794
338	20240730	140700	4521472050	18570	18570	18580	18570	340
339	20240730	140600	4515157900	18580	18570	18580	18570	125
340	20240730	140500	4512836590	18570	18560	18600	18560	259
341	20240730	140400	4508028610	18560	18580	18600	18560	1588
342	20240730	140300	4478507480	18590	18580	18590	18580	661
343	20240730	140200	4466225100	18580	18580	18590	18580	1229
344	20240730	140100	4443389130	18570	18580	18580	18560	183
345	20240730	140000	4439989400	18550	18570	18580	18550	743
346	20240730	135900	4426185350	18580	18560	18580	18560	663
347	20240730	135800	4413869760	18560	18580	18580	18560	1805
348	20240730	135700	4380357040	18570	18550	18580	18550	1214
349	20240730	135600	4357811180	18560	18570	18570	18560	230
350	20240730	135500	4353540810	18570	18560	18570	18560	69
351	20240730	135400	4352260130	18560	18570	18580	18560	531
352	20240730	135300	4342397220	18570	18560	18570	18560	12
353	20240730	135200	4342174490	18520	18520	18570	18520	2131
354	20240730	135100	4302642170	18520	18510	18520	18510	395
355	20240730	135000	4295328760	18510	18520	18520	18510	133
356	20240730	134900	4292866470	18520	18520	18530	18510	459
357	20240730	134800	4284364750	18520	18520	18530	18520	256
358	20240730	134700	4279621920	18510	18520	18520	18510	168
359	20240730	134600	4276511310	18520	18530	18530	18510	451
360	20240730	134500	4268158700	18530	18520	18530	18520	321
361	20240730	134400	4262211040	18550	18540	18550	18540	1136
362	20240730	134300	4241138580	18540	18510	18540	18510	739
363	20240730	134200	4227452470	18520	18540	18540	18520	1591
364	20240730	134100	4197975330	18540	18550	18550	18540	222
365	20240730	134000	4193857510	18550	18550	18550	18550	177
366	20240730	133900	4190574160	18550	18550	18550	18550	58
367	20240730	133800	4189498260	18550	18590	18590	18540	162
368	20240730	133700	4186490860	18600	18580	18600	18540	781
369	20240730	133600	4171973780	18590	18540	18590	18540	695
370	20240730	133500	4159070600	18540	18580	18580	18540	2278
371	20240730	133400	4116808680	18590	18580	18590	18580	397
372	20240730	133300	4109429330	18580	18550	18590	18550	169
373	20240730	133200	4106292850	18570	18530	18570	18530	242
374	20240730	133100	4101800410	18540	18520	18540	18520	108
375	20240730	133000	4099799910	18520	18530	18530	18510	139
376	20240730	132900	4097226030	18530	18530	18530	18520	99
377	20240730	132800	4095392380	18530	18530	18530	18520	101
378	20240730	132700	4093520970	18530	18560	18560	18530	754
379	20240730	132600	4079536760	18550	18560	18560	18550	1001
380	20240730	132500	4060966850	18550	18530	18550	18530	403
381	20240730	132400	4053495480	18550	18510	18550	18510	404
382	20240730	132300	4046002450	18510	18550	18550	18510	504
383	20240730	132200	4036657530	18530	18560	18560	18510	1158
384	20240730	132100	4015179780	18550	18490	18550	18490	324
385	20240730	132000	4009173950	18490	18550	18550	18480	667
386	20240730	131900	3996842830	18480	18490	18500	18480	578
387	20240730	131800	3986151380	18500	18510	18510	18500	557
388	20240730	131700	3975845090	18510	18510	18510	18510	383
389	20240730	131600	3968755760	18510	18510	18510	18480	1007
390	20240730	131500	3950125050	18510	18560	18560	18500	9105
391	20240730	131400	3781537320	18560	18600	18610	18560	281
392	20240730	131300	3776311370	18600	18580	18600	18550	158
393	20240730	131200	3773376500	18560	18530	18560	18530	7865
394	20240730	131100	3627422380	18530	18560	18560	18530	434
395	20240730	131000	3619373290	18540	18530	18570	18530	1685
396	20240730	130900	3588147830	18540	18590	18600	18530	8979
397	20240730	130800	3421487420	18600	18600	18610	18590	300
398	20240730	130700	3415907530	18590	18590	18590	18590	380
399	20240730	130600	3408843330	18590	18590	18590	18590	122
400	20240730	130500	3406575350	18590	18650	18650	18590	4284
401	20240730	130400	3326899690	18640	18610	18640	18600	402
402	20240730	130300	3319421050	18600	18600	18610	18600	97
403	20240730	130200	3317616840	18600	18600	18610	18600	268
404	20240730	130100	3312630270	18600	18610	18610	18600	331
405	20240730	130000	3306471430	18630	18610	18630	18610	788
406	20240730	125900	3291805140	18620	18610	18630	18610	130
407	20240730	125800	3289384740	18610	18630	18630	18610	136
408	20240730	125700	3286852180	18610	18630	18630	18610	124
409	20240730	125600	3284543200	18610	18610	18630	18610	190
410	20240730	125500	3281007080	18610	18610	18620	18610	265
411	20240730	125400	3276073730	18630	18600	18640	18600	577
412	20240730	125300	3265328530	18590	18600	18610	18590	2399
413	20240730	125200	3220704920	18610	18610	18610	18600	186
414	20240730	125100	3217244810	18610	18620	18620	18610	1057
415	20240730	125000	3197573930	18610	18620	18620	18610	147
416	20240730	124900	3194837540	18620	18630	18630	18620	668
417	20240730	124800	3182395960	18640	18660	18660	18620	199
418	20240730	124700	3178685780	18660	18610	18660	18610	2049
419	20240730	124600	3140519990	18610	18610	18630	18610	169
420	20240730	124500	3137373620	18610	18620	18620	18610	309
421	20240730	124400	3131622690	18620	18620	18630	18610	212
422	20240730	124300	3127675940	18620	18620	18630	18620	144
423	20240730	124200	3124994130	18620	18620	18630	18620	2158
424	20240730	124100	3084812160	18620	18630	18630	18620	198
425	20240730	124000	3081124280	18620	18620	18620	18620	358
426	20240730	123900	3074458320	18620	18620	18630	18620	213
427	20240730	123800	3070491630	18630	18640	18640	18630	365
428	20240730	123700	3063691640	18630	18630	18650	18620	408
429	20240730	123600	3056090320	18640	18630	18640	18630	130
430	20240730	123500	3053668410	18640	18640	18640	18630	85
431	20240730	123400	3052084740	18630	18640	18640	18630	2066
432	20240730	123300	3013589390	18640	18640	18640	18640	85
433	20240730	123200	3012004990	18640	18650	18650	18640	69
434	20240730	123100	3010718810	18650	18650	18650	18640	91
435	20240730	123000	3009022220	18650	18650	18650	18650	76
436	20240730	122900	3007604820	18650	18650	18650	18640	196
437	20240730	122800	3003950320	18650	18650	18650	18640	82
438	20240730	122700	3002421750	18640	18630	18650	18630	231
439	20240730	122600	2998115870	18640	18640	18640	18640	93
440	20240730	122500	2996382350	18640	18640	18640	18640	68
441	20240730	122400	2995114830	18640	18650	18650	18630	1650
442	20240730	122300	2964370820	18640	18670	18690	18640	897
443	20240730	122200	2947612400	18680	18650	18680	18650	643
444	20240730	122100	2935602950	18630	18660	18660	18630	684
445	20240730	122000	2922846910	18660	18660	18660	18650	97
446	20240730	121900	2921037750	18650	18650	18650	18640	70
447	20240730	121800	2919732820	18640	18650	18660	18640	174
448	20240730	121700	2916488840	18650	18630	18650	18630	108
449	20240730	121600	2914474700	18630	18640	18640	18620	92
450	20240730	121500	2912761450	18640	18600	18640	18590	2463
451	20240730	121400	2866907100	18600	18610	18610	18600	1422
452	20240730	121300	2840455050	18620	18600	18620	18600	415
453	20240730	121200	2832729900	18600	18600	18620	18600	630
454	20240730	121100	2821003780	18600	18610	18610	18600	2179
455	20240730	121000	2780464690	18610	18610	18610	18610	231
456	20240730	120900	2776165780	18610	18630	18630	18610	842
457	20240730	120800	2760487480	18620	18630	18630	18620	7
458	20240730	120700	2760357130	18620	18650	18650	18620	274
459	20240730	120600	2755252970	18620	18630	18650	18620	764
460	20240730	120500	2741021460	18630	18630	18630	18620	96
461	20240730	120400	2739233270	18630	18630	18640	18630	245
462	20240730	120300	2734667920	18630	18680	18680	18620	1311
463	20240730	120200	2710222280	18680	18690	18700	18680	1301
464	20240730	120100	2685905540	18680	18680	18680	18680	774
465	20240730	120000	2671447220	18700	18670	18700	18670	199
466	20240730	115900	2667728420	18630	18630	18630	18630	213
467	20240730	115800	2663760230	18620	18650	18690	18620	475
468	20240730	115700	2654897210	18640	18620	18640	18620	143
469	20240730	115600	2652233690	18630	18630	18630	18630	52
470	20240730	115500	2651264930	18630	18620	18630	18620	155
471	20240730	115400	2648377410	18620	18630	18630	18620	140
472	20240730	115300	2645770540	18630	18630	18640	18630	54
473	20240730	115200	2644764510	18640	18650	18650	18640	36
474	20240730	115100	2644093420	18640	18620	18650	18620	479
475	20240730	115000	2635167080	18620	18650	18650	18610	5732
476	20240730	114900	2528376330	18650	18680	18680	18650	11355
477	20240730	114800	2316568840	18690	18690	18690	18690	676
478	20240730	114700	2303934400	18690	18690	18690	18690	69
479	20240730	114600	2302644790	18680	18680	18680	18670	205
480	20240730	114500	2298816030	18690	18690	18690	18690	73
481	20240730	114400	2297451660	18690	18690	18690	18690	50
482	20240730	114300	2296517160	18700	18690	18700	18690	124
483	20240730	114200	2294199590	18690	18690	18700	18690	98
484	20240730	114100	2292367670	18690	18690	18690	18690	132
485	20240730	114000	2289900590	18710	18700	18710	18680	428
486	20240730	113900	2281899280	18710	18690	18710	18680	72
487	20240730	113800	2280554110	18690	18680	18690	18680	231
488	20240730	113700	2276236840	18680	18680	18700	18680	403
489	20240730	113600	2268708660	18700	18700	18700	18680	196
490	20240730	113500	2265044920	18700	18700	18700	18700	204
491	20240730	113400	2261230120	18710	18710	18710	18700	58
492	20240730	113300	2260145500	18710	18710	18710	18700	128
493	20240730	113200	2257751230	18710	18710	18710	18710	143
494	20240730	113100	2255075700	18700	18680	18740	18680	520
495	20240730	113000	2245342320	18670	18700	18700	18670	5135
496	20240730	112900	2149437840	18700	18690	18700	18690	530
497	20240730	112800	2139527570	18690	18700	18700	18690	200
498	20240730	112700	2135789370	18690	18690	18700	18680	1233
499	20240730	112600	2112736900	18700	18700	18700	18690	310
500	20240730	112500	2106940460	18700	18690	18700	18690	140
501	20240730	112400	2104323700	18690	18700	18700	18690	126
502	20240730	112300	2101968200	18710	18690	18710	18690	67
503	20240730	112200	2100714980	18700	18700	18700	18700	263
504	20240730	112100	2095796880	18710	18690	18710	18690	269
505	20240730	112000	2090769020	18690	18700	18700	18690	96
506	20240730	111900	2088974540	18710	18710	18710	18710	65
507	20240730	111800	2087758390	18710	18730	18730	18700	88
508	20240730	111700	2086112590	18700	18710	18710	18700	360
509	20240730	111600	2079379880	18710	18750	18750	18710	57
510	20240730	111500	2078312740	18740	18720	18750	18710	631
511	20240730	111400	2066497540	18690	18700	18720	18690	1212
512	20240730	111300	2043833670	18720	18720	18720	18710	1328
513	20240730	111200	2018984870	18720	18720	18740	18710	138
514	20240730	111100	2016401720	18720	18720	18720	18720	99
515	20240730	111000	2014548440	18730	18720	18730	18720	154
516	20240730	110900	2011665550	18720	18710	18720	18710	359
517	20240730	110800	2004948290	18720	18720	18720	18720	180
518	20240730	110700	2001578690	18730	18720	18730	18720	56
519	20240730	110600	2000530360	18720	18710	18750	18710	135
520	20240730	110500	1998004450	18720	18720	18730	18720	379
521	20240730	110400	1990908480	18730	18730	18730	18720	1234
522	20240730	110300	1967807890	18730	18720	18730	18720	239
523	20240730	110200	1963333340	18720	18720	18730	18720	69
524	20240730	110100	1962041650	18730	18710	18730	18710	191
525	20240730	110000	1958467250	18710	18740	18740	18710	317
526	20240730	105900	1952533020	18730	18730	18740	18730	503
527	20240730	105800	1943111720	18730	18750	18750	18730	567
528	20240730	105700	1932487520	18750	18750	18750	18750	57
529	20240730	105600	1931418770	18750	18770	18770	18740	828
530	20240730	105500	1915894640	18760	18790	18790	18760	2077
531	20240730	105400	1876893280	18790	18790	18790	18790	75
532	20240730	105300	1875484030	18850	18820	18850	18770	920
533	20240730	105200	1858154760	18810	18830	18830	18810	174
534	20240730	105100	1854878580	18830	18810	18830	18810	1056
535	20240730	105000	1835006680	18810	18770	18810	18770	361
536	20240730	104900	1828220770	18770	18800	18800	18770	1055
537	20240730	104800	1808401660	18800	18790	18800	18790	78
538	20240730	104700	1806935940	18790	18790	18790	18790	0
539	20240730	104600	1806935940	18790	18790	18790	18790	13
540	20240730	104500	1806691670	18790	18800	18810	18790	162
541	20240730	104400	1803644570	18800	18800	18800	18800	528
542	20240730	104300	1793718170	18800	18790	18800	18790	105
543	20240730	104200	1791745190	18790	18790	18800	18790	184
544	20240730	104100	1788286530	18790	18770	18790	18770	755
545	20240730	104000	1774105670	18770	18770	18780	18770	540
546	20240730	103900	1763969860	18770	18770	18770	18770	312
547	20240730	103800	1758113620	18770	18760	18770	18760	311
548	20240730	103700	1752276200	18750	18770	18770	18750	1273
549	20240730	103600	1728392820	18770	18770	18780	18770	335
550	20240730	103500	1722104860	18770	18760	18770	18760	362
551	20240730	103400	1715310180	18770	18770	18770	18770	7
552	20240730	103300	1715178790	18770	18750	18770	18750	34
553	20240730	103200	1714540630	18750	18760	18760	18750	15
554	20240730	103100	1714259280	18740	18760	18760	18740	613
555	20240730	103000	1702767510	18760	18780	18780	18760	86
556	20240730	102900	1701153440	18780	18780	18790	18750	105
557	20240730	102800	1699184240	18790	18790	18790	18790	5
558	20240730	102700	1699090290	18790	18790	18790	18790	1
559	20240730	102600	1699071500	18790	18790	18790	18790	103
560	20240730	102500	1697136130	18790	18790	18790	18790	88
561	20240730	102400	1695482610	18790	18790	18790	18790	5
562	20240730	102300	1695388660	18790	18740	18800	18740	25
563	20240730	102200	1694920020	18740	18780	18780	18740	500
564	20240730	102100	1685533320	18780	18780	18800	18780	716
565	20240730	102000	1672078520	18750	18800	18800	18750	341
566	20240730	101900	1665680470	18800	18760	18800	18760	166
567	20240730	101800	1662561550	18800	18770	18810	18750	1189
568	20240730	101700	1640229990	18750	18750	18750	18750	0
569	20240730	101600	1640229990	18750	18770	18770	18750	429
570	20240730	101500	1632185400	18770	18800	18800	18770	83
571	20240730	101400	1630626660	18780	18780	18800	18780	195
572	20240730	101300	1626964520	18800	18790	18800	18790	4
573	20240730	101200	1626889330	18800	18770	18800	18760	450
574	20240730	101100	1618437780	18750	18760	18760	18750	106
575	20240730	101000	1616449390	18760	18760	18760	18750	421
576	20240730	100900	1608552430	18760	18770	18770	18760	423
577	20240730	100800	1600616920	18760	18760	18760	18760	154
578	20240730	100700	1597727880	18760	18760	18760	18760	43
579	20240730	100600	1596921200	18760	18760	18760	18760	301
580	20240730	100500	1591274440	18750	18760	18760	18750	1187
581	20240730	100400	1569017320	18760	18770	18770	18760	320
582	20240730	100300	1563013920	18800	18800	18800	18800	0
583	20240730	100200	1563013920	18800	18780	18800	18780	568
584	20240730	100100	1552343700	18780	18740	18780	18730	820
585	20240730	100000	1536961340	18740	18730	18750	18730	610
586	20240730	095900	1525529040	18730	18720	18750	18720	218
587	20240730	095800	1521443750	18720	18710	18730	18710	385
588	20240730	095700	1514233740	18710	18700	18710	18700	229
589	20240730	095600	1509949310	18700	18680	18700	18670	60
590	20240730	095500	1508828700	18670	18670	18670	18660	337
591	20240730	095400	1502537410	18670	18650	18670	18640	1077
592	20240730	095300	1482446810	18650	18660	18660	18630	1312
593	20240730	095200	1457979080	18620	18670	18670	18620	1238
594	20240730	095100	1434922140	18670	18660	18690	18620	2892
595	20240730	095000	1381012600	18660	18750	18750	18660	4126
596	20240730	094900	1303815730	18750	18770	18770	18750	2201
597	20240730	094800	1262537730	18760	18780	18780	18760	2570
598	20240730	094700	1214288600	18780	18810	18830	18780	468
599	20240730	094600	1205490240	18810	18830	18830	18810	5
600	20240730	094500	1205396150	18830	18780	18850	18770	2041
601	20240730	094400	1167052630	18770	18790	18790	18770	469
602	20240730	094300	1158246220	18780	18780	18800	18780	764
603	20240730	094200	1143895440	18800	18820	18820	18790	2805
604	20240730	094100	1091148270	18810	18810	18810	18810	225
605	20240730	094000	1086916020	18870	18870	18870	18830	104
606	20240730	093900	1084953580	18880	18880	18880	18810	16
607	20240730	093800	1084651640	18880	18770	18890	18770	1535
608	20240730	093700	1055823290	18770	18830	18900	18770	11627
609	20240730	093600	837395660	18840	18870	18900	18830	5689
610	20240730	093500	730147500	18900	18870	18900	18860	2391
611	20240730	093400	685031820	18870	18910	18940	18870	691
612	20240730	093300	671983530	18910	18940	18940	18910	1259
613	20240730	093200	648150950	18940	18870	18940	18870	167
614	20240730	093100	644990370	18900	18860	18910	18850	322
615	20240730	093000	638910430	18850	18870	18870	18850	185
616	20240730	092900	635420540	18870	18900	18900	18870	256
617	20240730	092800	630589750	18900	18910	18910	18900	8
618	20240730	092700	630438520	18900	18930	18930	18900	2028
619	20240730	092600	592069010	18930	18930	18930	18930	443
620	20240730	092500	583683020	18920	18930	18940	18920	560
621	20240730	092400	573082380	18930	18920	18930	18920	916
622	20240730	092300	555745300	18920	18910	18930	18850	792
623	20240730	092200	540767840	18910	18840	18910	18840	363
624	20240730	092100	533910150	18830	18910	18910	18830	155
625	20240730	092000	530980840	18920	18810	18920	18810	1704
626	20240730	091900	498793720	18810	18810	18810	18810	383
627	20240730	091800	491589490	18800	18810	18810	18800	355
628	20240730	091700	484914940	18800	18850	18860	18800	299
629	20240730	091600	479278040	18800	18790	18800	18770	2595
630	20240730	091500	430520810	18790	18820	18820	18790	2954
631	20240730	091400	374968710	18820	18850	18860	18820	653
632	20240730	091300	362670700	18860	18810	18860	18810	644
633	20240730	091200	350546210	18810	18820	18820	18810	375
634	20240730	091100	343492390	18820	18830	18830	18810	1192
635	20240730	091000	321064190	18830	18840	18840	18830	770
636	20240730	090900	306562360	18880	18830	18880	18830	108
637	20240730	090800	304528620	18880	18810	18890	18810	70
638	20240730	090700	303209420	18810	18810	18810	18800	417
639	20240730	090600	295367900	18800	18770	18810	18770	3552
640	20240730	090500	228560480	18770	18870	18870	18770	4329
641	20240730	090400	147082850	18890	18890	18890	18870	959
642	20240730	090300	128976950	18890	18930	18930	18880	209
643	20240730	090200	125022830	18930	18850	18940	18840	838
644	20240730	090100	109200920	18840	18850	18900	18840	1245
645	20240730	090000	85732480	18850	18830	19110	18830	4082