KissMeData/282880/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211300	1191154280	18580	18580	18580	18580	5832
3	20240710	211200	1191154280	18580	18580	18580	18580	0
4	20240710	211100	1191154280	18580	18580	18580	18580	0
5	20240710	211000	1191154280	18580	18580	18580	18580	0
6	20240710	210900	1191154280	18580	18580	18580	18580	0
7	20240710	210800	1191154280	18580	18580	18580	18580	0
8	20240710	210700	1191154280	18580	18580	18580	18580	0
9	20240710	210600	1191154280	18580	18580	18580	18580	0
10	20240710	210500	1191154280	18580	18580	18580	18580	0
11	20240710	210400	1191154280	18580	18580	18580	18580	0
12	20240710	210300	1191154280	18580	18580	18580	18580	0
13	20240710	210200	1191154280	18580	18580	18580	18580	0
14	20240710	210100	1191154280	18580	18580	18580	18580	0
15	20240710	210000	1191154280	18580	18580	18580	18580	0
16	20240710	205900	1191154280	18580	18580	18580	18580	0
17	20240710	205800	1191154280	18580	18580	18580	18580	0
18	20240710	205700	1191154280	18580	18580	18580	18580	0
19	20240710	205600	1191154280	18580	18580	18580	18580	0
20	20240710	205500	1191154280	18580	18580	18580	18580	0
21	20240710	205400	1191154280	18580	18580	18580	18580	0
22	20240710	205300	1191154280	18580	18580	18580	18580	0
23	20240710	205200	1191154280	18580	18580	18580	18580	0
24	20240710	205100	1191154280	18580	18580	18580	18580	0
25	20240710	205000	1191154280	18580	18580	18580	18580	0
26	20240710	204900	1191154280	18580	18580	18580	18580	0
27	20240710	204800	1191154280	18580	18580	18580	18580	0
28	20240710	204700	1191154280	18580	18580	18580	18580	0
29	20240710	204600	1191154280	18580	18580	18580	18580	0
30	20240710	204500	1191154280	18580	18580	18580	18580	0
31	20240710	204400	1191154280	18580	18580	18580	18580	0
32	20240710	204300	1191154280	18580	18580	18580	18580	5832
33	20240710	204200	1191154280	18580	18580	18580	18580	0
34	20240710	204100	1191154280	18580	18580	18580	18580	0
35	20240710	204000	1191154280	18580	18580	18580	18580	0
36	20240710	203900	1191154280	18580	18580	18580	18580	0
37	20240710	203800	1191154280	18580	18580	18580	18580	0
38	20240710	203700	1191154280	18580	18580	18580	18580	0
39	20240710	203600	1191154280	18580	18580	18580	18580	0
40	20240710	203500	1191154280	18580	18580	18580	18580	0
41	20240710	203400	1191154280	18580	18580	18580	18580	0
42	20240710	203300	1191154280	18580	18580	18580	18580	0
43	20240710	203200	1191154280	18580	18580	18580	18580	0
44	20240710	203100	1191154280	18580	18580	18580	18580	0
45	20240710	203000	1191154280	18580	18580	18580	18580	0
46	20240710	202900	1191154280	18580	18580	18580	18580	0
47	20240710	202800	1191154280	18580	18580	18580	18580	0
48	20240710	202700	1191154280	18580	18580	18580	18580	0
49	20240710	202600	1191154280	18580	18580	18580	18580	0
50	20240710	202500	1191154280	18580	18580	18580	18580	0
51	20240710	202400	1191154280	18580	18580	18580	18580	0
52	20240710	202300	1191154280	18580	18580	18580	18580	0
53	20240710	202200	1191154280	18580	18580	18580	18580	0
54	20240710	202100	1191154280	18580	18580	18580	18580	0
55	20240710	202000	1191154280	18580	18580	18580	18580	0
56	20240710	201900	1191154280	18580	18580	18580	18580	0
57	20240710	201800	1191154280	18580	18580	18580	18580	0
58	20240710	201700	1191154280	18580	18580	18580	18580	0
59	20240710	201600	1191154280	18580	18580	18580	18580	0
60	20240710	201500	1191154280	18580	18580	18580	18580	0
61	20240710	201400	1191154280	18580	18580	18580	18580	0
62	20240710	201300	1191154280	18580	18580	18580	18580	5832
63	20240710	201200	1191154280	18580	18580	18580	18580	0
64	20240710	201100	1191154280	18580	18580	18580	18580	0
65	20240710	201000	1191154280	18580	18580	18580	18580	0
66	20240710	200900	1191154280	18580	18580	18580	18580	0
67	20240710	200800	1191154280	18580	18580	18580	18580	0
68	20240710	200700	1191154280	18580	18580	18580	18580	0
69	20240710	200600	1191154280	18580	18580	18580	18580	0
70	20240710	200500	1191154280	18580	18580	18580	18580	0
71	20240710	200400	1191154280	18580	18580	18580	18580	0
72	20240710	200300	1191154280	18580	18580	18580	18580	0
73	20240710	200200	1191154280	18580	18580	18580	18580	0
74	20240710	200100	1191154280	18580	18580	18580	18580	0
75	20240710	200000	1191154280	18580	18580	18580	18580	0
76	20240710	195900	1191154280	18580	18580	18580	18580	0
77	20240710	195800	1191154280	18580	18580	18580	18580	0
78	20240710	195700	1191154280	18580	18580	18580	18580	0
79	20240710	195600	1191154280	18580	18580	18580	18580	0
80	20240710	195500	1191154280	18580	18580	18580	18580	0
81	20240710	195400	1191154280	18580	18580	18580	18580	0
82	20240710	195300	1191154280	18580	18580	18580	18580	0
83	20240710	195200	1191154280	18580	18580	18580	18580	0
84	20240710	195100	1191154280	18580	18580	18580	18580	0
85	20240710	195000	1191154280	18580	18580	18580	18580	0
86	20240710	194900	1191154280	18580	18580	18580	18580	0
87	20240710	194800	1191154280	18580	18580	18580	18580	0
88	20240710	194700	1191154280	18580	18580	18580	18580	0
89	20240710	194600	1191154280	18580	18580	18580	18580	0
90	20240710	194500	1191154280	18580	18580	18580	18580	0
91	20240710	194400	1191154280	18580	18580	18580	18580	0
92	20240710	194300	1191154280	18580	18580	18580	18580	5832
93	20240710	194200	1191154280	18580	18580	18580	18580	0
94	20240710	194100	1191154280	18580	18580	18580	18580	0
95	20240710	194000	1191154280	18580	18580	18580	18580	0
96	20240710	193900	1191154280	18580	18580	18580	18580	0
97	20240710	193800	1191154280	18580	18580	18580	18580	0
98	20240710	193700	1191154280	18580	18580	18580	18580	0
99	20240710	193600	1191154280	18580	18580	18580	18580	0
100	20240710	193500	1191154280	18580	18580	18580	18580	0
101	20240710	193400	1191154280	18580	18580	18580	18580	0
102	20240710	193300	1191154280	18580	18580	18580	18580	0
103	20240710	193200	1191154280	18580	18580	18580	18580	0
104	20240710	193100	1191154280	18580	18580	18580	18580	0
105	20240710	193000	1191154280	18580	18580	18580	18580	0
106	20240710	192900	1191154280	18580	18580	18580	18580	0
107	20240710	192800	1191154280	18580	18580	18580	18580	0
108	20240710	192700	1191154280	18580	18580	18580	18580	0
109	20240710	192600	1191154280	18580	18580	18580	18580	0
110	20240710	192500	1191154280	18580	18580	18580	18580	0
111	20240710	192400	1191154280	18580	18580	18580	18580	0
112	20240710	192300	1191154280	18580	18580	18580	18580	0
113	20240710	192200	1191154280	18580	18580	18580	18580	0
114	20240710	192100	1191154280	18580	18580	18580	18580	0
115	20240710	192000	1191154280	18580	18580	18580	18580	0
116	20240710	191900	1191154280	18580	18580	18580	18580	0
117	20240710	191800	1191154280	18580	18580	18580	18580	0
118	20240710	191700	1191154280	18580	18580	18580	18580	0
119	20240710	191600	1191154280	18580	18580	18580	18580	0
120	20240710	191500	1191154280	18580	18580	18580	18580	0
121	20240710	191400	1191154280	18580	18580	18580	18580	0
122	20240710	191300	1191154280	18580	18580	18580	18580	5832
123	20240710	191200	1191154280	18580	18580	18580	18580	0
124	20240710	191100	1191154280	18580	18580	18580	18580	0
125	20240710	191000	1191154280	18580	18580	18580	18580	0
126	20240710	190900	1191154280	18580	18580	18580	18580	0
127	20240710	190800	1191154280	18580	18580	18580	18580	0
128	20240710	190700	1191154280	18580	18580	18580	18580	0
129	20240710	190600	1191154280	18580	18580	18580	18580	0
130	20240710	190500	1191154280	18580	18580	18580	18580	0
131	20240710	190400	1191154280	18580	18580	18580	18580	0
132	20240710	190300	1191154280	18580	18580	18580	18580	0
133	20240710	190200	1191154280	18580	18580	18580	18580	0
134	20240710	190100	1191154280	18580	18580	18580	18580	0
135	20240710	190000	1191154280	18580	18580	18580	18580	0
136	20240710	185900	1191154280	18580	18580	18580	18580	0
137	20240710	185800	1191154280	18580	18580	18580	18580	0
138	20240710	185700	1191154280	18580	18580	18580	18580	0
139	20240710	185600	1191154280	18580	18580	18580	18580	0
140	20240710	185500	1191154280	18580	18580	18580	18580	0
141	20240710	185400	1191154280	18580	18580	18580	18580	0
142	20240710	185300	1191154280	18580	18580	18580	18580	0
143	20240710	185200	1191154280	18580	18580	18580	18580	0
144	20240710	185100	1191154280	18580	18580	18580	18580	0
145	20240710	185000	1191154280	18580	18580	18580	18580	0
146	20240710	184900	1191154280	18580	18580	18580	18580	0
147	20240710	184800	1191154280	18580	18580	18580	18580	0
148	20240710	184700	1191154280	18580	18580	18580	18580	0
149	20240710	184600	1191154280	18580	18580	18580	18580	0
150	20240710	184500	1191154280	18580	18580	18580	18580	0
151	20240710	184400	1191154280	18580	18580	18580	18580	0
152	20240710	184300	1191154280	18580	18580	18580	18580	5832
153	20240710	184200	1191154280	18580	18580	18580	18580	0
154	20240710	184100	1191154280	18580	18580	18580	18580	0
155	20240710	184000	1191154280	18580	18580	18580	18580	0
156	20240710	183900	1191154280	18580	18580	18580	18580	0
157	20240710	183800	1191154280	18580	18580	18580	18580	0
158	20240710	183700	1191154280	18580	18580	18580	18580	0
159	20240710	183600	1191154280	18580	18580	18580	18580	0
160	20240710	183500	1191154280	18580	18580	18580	18580	0
161	20240710	183400	1191154280	18580	18580	18580	18580	0
162	20240710	183300	1191154280	18580	18580	18580	18580	0
163	20240710	183200	1191154280	18580	18580	18580	18580	0
164	20240710	183100	1191154280	18580	18580	18580	18580	0
165	20240710	183000	1191154280	18580	18580	18580	18580	0
166	20240710	182900	1191154280	18580	18580	18580	18580	0
167	20240710	182800	1191154280	18580	18580	18580	18580	0
168	20240710	182700	1191154280	18580	18580	18580	18580	0
169	20240710	182600	1191154280	18580	18580	18580	18580	0
170	20240710	182500	1191154280	18580	18580	18580	18580	0
171	20240710	182400	1191154280	18580	18580	18580	18580	0
172	20240710	182300	1191154280	18580	18580	18580	18580	0
173	20240710	182200	1191154280	18580	18580	18580	18580	0
174	20240710	182100	1191154280	18580	18580	18580	18580	0
175	20240710	182000	1191154280	18580	18580	18580	18580	0
176	20240710	181900	1191154280	18580	18580	18580	18580	0
177	20240710	181800	1191154280	18580	18580	18580	18580	0
178	20240710	181700	1191154280	18580	18580	18580	18580	0
179	20240710	181600	1191154280	18580	18580	18580	18580	0
180	20240710	181500	1191154280	18580	18580	18580	18580	0
181	20240710	181400	1191154280	18580	18580	18580	18580	0
182	20240710	181300	1191154280	18580	18580	18580	18580	5832
183	20240710	181200	1191154280	18580	18580	18580	18580	0
184	20240710	181100	1191154280	18580	18580	18580	18580	0
185	20240710	181000	1191154280	18580	18580	18580	18580	0
186	20240710	180900	1191154280	18580	18580	18580	18580	0
187	20240710	180800	1191154280	18580	18580	18580	18580	0
188	20240710	180700	1191154280	18580	18580	18580	18580	0
189	20240710	180600	1191154280	18580	18580	18580	18580	0
190	20240710	180500	1191154280	18580	18580	18580	18580	0
191	20240710	180400	1191154280	18580	18580	18580	18580	0
192	20240710	180300	1191154280	18580	18580	18580	18580	0
193	20240710	180200	1191154280	18580	18580	18580	18580	0
194	20240710	180100	1191154280	18580	18580	18580	18580	0
195	20240710	180000	1191154280	18580	18580	18580	18580	0
196	20240710	175900	1191154280	18580	18580	18580	18580	0
197	20240710	175800	1191154280	18580	18580	18580	18580	0
198	20240710	175700	1191154280	18580	18580	18580	18580	0
199	20240710	175600	1191154280	18580	18580	18580	18580	0
200	20240710	175500	1191154280	18580	18580	18580	18580	0
201	20240710	175400	1191154280	18580	18580	18580	18580	0
202	20240710	175300	1191154280	18580	18580	18580	18580	0
203	20240710	175200	1191154280	18580	18580	18580	18580	0
204	20240710	175100	1191154280	18580	18580	18580	18580	0
205	20240710	175000	1191154280	18580	18580	18580	18580	0
206	20240710	174900	1191154280	18580	18580	18580	18580	0
207	20240710	174800	1191154280	18580	18580	18580	18580	0
208	20240710	174700	1191154280	18580	18580	18580	18580	0
209	20240710	174600	1191154280	18580	18580	18580	18580	0
210	20240710	174500	1191154280	18580	18580	18580	18580	0
211	20240710	174400	1191154280	18580	18580	18580	18580	0
212	20240710	174300	1191154280	18580	18580	18580	18580	5832
213	20240710	174200	1191154280	18580	18580	18580	18580	0
214	20240710	174100	1191154280	18580	18580	18580	18580	0
215	20240710	174000	1191154280	18580	18580	18580	18580	0
216	20240710	173900	1191154280	18580	18580	18580	18580	0
217	20240710	173800	1191154280	18580	18580	18580	18580	0
218	20240710	173700	1191154280	18580	18580	18580	18580	0
219	20240710	173600	1191154280	18580	18580	18580	18580	0
220	20240710	173500	1191154280	18580	18580	18580	18580	0
221	20240710	173400	1191154280	18580	18580	18580	18580	0
222	20240710	173300	1191154280	18580	18580	18580	18580	0
223	20240710	173200	1191154280	18580	18580	18580	18580	0
224	20240710	173100	1191154280	18580	18580	18580	18580	0
225	20240710	173000	1191154280	18580	18580	18580	18580	0
226	20240710	172900	1191154280	18580	18580	18580	18580	0
227	20240710	172800	1191154280	18580	18580	18580	18580	0
228	20240710	172700	1191154280	18580	18580	18580	18580	0
229	20240710	172600	1191154280	18580	18580	18580	18580	0
230	20240710	172500	1191154280	18580	18580	18580	18580	0
231	20240710	172400	1191154280	18580	18580	18580	18580	0
232	20240710	172300	1191154280	18580	18580	18580	18580	0
233	20240710	172200	1191154280	18580	18580	18580	18580	0
234	20240710	172100	1191154280	18580	18580	18580	18580	0
235	20240710	172000	1191154280	18580	18580	18580	18580	0
236	20240710	171900	1191154280	18580	18580	18580	18580	0
237	20240710	171800	1191154280	18580	18580	18580	18580	0
238	20240710	171700	1191154280	18580	18580	18580	18580	0
239	20240710	171600	1191154280	18580	18580	18580	18580	0
240	20240710	171500	1191154280	18580	18580	18580	18580	0
241	20240710	171400	1191154280	18580	18580	18580	18580	0
242	20240710	171300	1191154280	18580	18580	18580	18580	5832
243	20240710	171200	1191154280	18580	18580	18580	18580	0
244	20240710	171100	1191154280	18580	18580	18580	18580	0
245	20240710	171000	1191154280	18580	18580	18580	18580	0
246	20240710	170900	1191154280	18580	18580	18580	18580	0
247	20240710	170800	1191154280	18580	18580	18580	18580	0
248	20240710	170700	1191154280	18580	18580	18580	18580	0
249	20240710	170600	1191154280	18580	18580	18580	18580	0
250	20240710	170500	1191154280	18580	18580	18580	18580	0
251	20240710	170400	1191154280	18580	18580	18580	18580	0
252	20240710	170300	1191154280	18580	18580	18580	18580	0
253	20240710	170200	1191154280	18580	18580	18580	18580	0
254	20240710	170100	1191154280	18580	18580	18580	18580	0
255	20240710	170000	1191154280	18580	18580	18580	18580	0
256	20240710	165900	1191154280	18580	18580	18580	18580	0
257	20240710	165800	1191154280	18580	18580	18580	18580	0
258	20240710	165700	1191154280	18580	18580	18580	18580	0
259	20240710	165600	1191154280	18580	18580	18580	18580	0
260	20240710	165500	1191154280	18580	18580	18580	18580	0
261	20240710	165400	1191154280	18580	18580	18580	18580	0
262	20240710	165300	1191154280	18580	18580	18580	18580	0
263	20240710	165200	1191154280	18580	18580	18580	18580	0
264	20240710	165100	1191154280	18580	18580	18580	18580	0
265	20240710	165000	1191154280	18580	18580	18580	18580	0
266	20240710	164900	1191154280	18580	18580	18580	18580	0
267	20240710	164800	1191154280	18580	18580	18580	18580	0
268	20240710	164700	1191154280	18580	18580	18580	18580	0
269	20240710	164600	1191154280	18580	18580	18580	18580	0
270	20240710	164500	1191154280	18580	18580	18580	18580	0
271	20240710	164400	1191154280	18580	18580	18580	18580	0
272	20240710	164300	1191154280	18580	18580	18580	18580	5832
273	20240710	164200	1191154280	18580	18580	18580	18580	0
274	20240710	164100	1191154280	18580	18580	18580	18580	0
275	20240710	164000	1191154280	18580	18580	18580	18580	0
276	20240710	163900	1191154280	18580	18580	18580	18580	0
277	20240710	163800	1191154280	18580	18580	18580	18580	0
278	20240710	163700	1191154280	18580	18580	18580	18580	0
279	20240710	163600	1191154280	18580	18580	18580	18580	0
280	20240710	163500	1191154280	18580	18580	18580	18580	0
281	20240710	163400	1191154280	18580	18580	18580	18580	0
282	20240710	163300	1191154280	18580	18580	18580	18580	0
283	20240710	163200	1191154280	18580	18580	18580	18580	0
284	20240710	163100	1191154280	18580	18580	18580	18580	0
285	20240710	163000	1191154280	18580	18580	18580	18580	0
286	20240710	162900	1191154280	18580	18580	18580	18580	0
287	20240710	162800	1191154280	18580	18580	18580	18580	0
288	20240710	162700	1191154280	18580	18580	18580	18580	0
289	20240710	162600	1191154280	18580	18580	18580	18580	0
290	20240710	162500	1191154280	18580	18580	18580	18580	0
291	20240710	162400	1191154280	18580	18580	18580	18580	0
292	20240710	162300	1191154280	18580	18580	18580	18580	0
293	20240710	162200	1191154280	18580	18580	18580	18580	0
294	20240710	162100	1191154280	18580	18580	18580	18580	0
295	20240710	162000	1191154280	18580	18580	18580	18580	0
296	20240710	161900	1191154280	18580	18580	18580	18580	0
297	20240710	161800	1191154280	18580	18580	18580	18580	0
298	20240710	161700	1191154280	18580	18580	18580	18580	0
299	20240710	161600	1191154280	18580	18580	18580	18580	0
300	20240710	161500	1191154280	18580	18580	18580	18580	0
301	20240710	161400	1191154280	18580	18580	18580	18580	0
302	20240710	161300	1191154280	18580	18580	18580	18580	5832
303	20240710	161200	1191154280	18580	18580	18580	18580	0
304	20240710	161100	1191154280	18580	18580	18580	18580	0
305	20240710	161000	1191154280	18580	18580	18580	18580	0
306	20240710	160900	1191154280	18580	18580	18580	18580	0
307	20240710	160800	1191154280	18580	18580	18580	18580	0
308	20240710	160700	1191154280	18580	18580	18580	18580	0
309	20240710	160600	1191154280	18580	18580	18580	18580	0
310	20240710	160500	1191154280	18580	18580	18580	18580	0
311	20240710	160400	1191154280	18580	18580	18580	18580	0
312	20240710	160300	1191154280	18580	18580	18580	18580	0
313	20240710	160200	1191154280	18580	18580	18580	18580	0
314	20240710	160100	1191154280	18580	18580	18580	18580	0
315	20240710	160000	1191154280	18580	18580	18580	18580	0
316	20240710	155900	1191154280	18580	18580	18580	18580	0
317	20240710	155800	1191154280	18580	18580	18580	18580	0
318	20240710	155700	1191154280	18580	18580	18580	18580	0
319	20240710	155600	1191154280	18580	18580	18580	18580	0
320	20240710	155500	1191154280	18580	18580	18580	18580	0
321	20240710	155400	1191154280	18580	18580	18580	18580	0
322	20240710	155300	1191154280	18580	18580	18580	18580	0
323	20240710	155200	1191154280	18580	18580	18580	18580	0
324	20240710	155100	1191154280	18580	18580	18580	18580	0
325	20240710	155000	1191154280	18580	18580	18580	18580	0
326	20240710	154900	1191154280	18580	18580	18580	18580	0
327	20240710	154800	1191154280	18580	18580	18580	18580	0
328	20240710	154700	1191154280	18580	18580	18580	18580	0
329	20240710	154600	1191154280	18580	18580	18580	18580	0
330	20240710	154500	1191154280	18580	18580	18580	18580	0
331	20240710	154400	1191154280	18580	18580	18580	18580	0
332	20240710	154300	1191154280	18580	18580	18580	18580	5832
333	20240710	154200	1191154280	18580	18580	18580	18580	0
334	20240710	154100	1191154280	18580	18580	18580	18580	0
335	20240710	154000	1191154280	18580	18580	18580	18580	0
336	20240710	153900	1191154280	18580	18580	18580	18580	0
337	20240710	153800	1191154280	18580	18580	18580	18580	0
338	20240710	153700	1191154280	18580	18580	18580	18580	0
339	20240710	153600	1191154280	18580	18580	18580	18580	0
340	20240710	153500	1191154280	18580	18580	18580	18580	0
341	20240710	153400	1191154280	18580	18580	18580	18580	0
342	20240710	153300	1191154280	18580	18580	18580	18580	0
343	20240710	153200	1191154280	18580	18580	18580	18580	0
344	20240710	153100	1191154280	18580	18580	18580	18580	0
345	20240710	153000	1191154280	18580	18580	18580	18580	5832
346	20240710	152900	1082795720	18640	18640	18640	18640	0
347	20240710	152800	1082795720	18640	18640	18640	18640	0
348	20240710	152700	1082795720	18640	18640	18640	18640	0
349	20240710	152600	1082795720	18640	18640	18640	18640	0
350	20240710	152500	1082795720	18640	18640	18640	18640	0
351	20240710	152400	1082795720	18640	18640	18640	18640	0
352	20240710	152300	1082795720	18640	18640	18640	18640	0
353	20240710	152200	1082795720	18640	18640	18640	18640	0
354	20240710	152100	1082795720	18640	18640	18640	18640	0
355	20240710	152000	1082795720	18640	18640	18640	18640	0
356	20240710	151900	1082795720	18640	18630	18650	18630	41
357	20240710	151800	1082031640	18650	18620	18650	18620	105
358	20240710	151700	1080075810	18630	18640	18640	18630	360
359	20240710	151600	1073368670	18640	18640	18640	18630	255
360	20240710	151500	1068615620	18650	18640	18650	18640	32
361	20240710	151400	1068019080	18640	18640	18640	18630	77
362	20240710	151300	1066584250	18650	18640	18650	18640	72
363	20240710	151200	1065242120	18650	18640	18650	18630	227
364	20240710	151100	1061010980	18650	18640	18650	18640	126
365	20240710	151000	1058662330	18660	18640	18660	18640	53
366	20240710	150900	1057674160	18630	18630	18630	18630	46
367	20240710	150800	1056817180	18630	18640	18640	18630	344
368	20240710	150700	1050408430	18630	18630	18630	18630	15
369	20240710	150600	1050128980	18630	18640	18640	18630	63
370	20240710	150500	1048954890	18640	18650	18650	18630	224
371	20240710	150400	1044779610	18650	18650	18650	18650	27
372	20240710	150300	1044276060	18650	18650	18650	18650	140
373	20240710	150200	1041665060	18650	18640	18650	18640	46
374	20240710	150100	1040807560	18640	18640	18640	18640	14
375	20240710	150000	1040546600	18650	18650	18650	18640	57
376	20240710	145900	1039484030	18650	18650	18650	18650	30
377	20240710	145800	1038924530	18650	18630	18650	18630	42
378	20240710	145700	1038141600	18660	18630	18660	18630	122
379	20240710	145600	1035865780	18630	18630	18630	18630	41
380	20240710	145500	1035101950	18630	18630	18640	18630	13
381	20240710	145400	1034859710	18630	18630	18630	18620	2773
382	20240710	145300	983217570	18630	18630	18630	18630	51
383	20240710	145200	982267440	18630	18630	18630	18630	154
384	20240710	145100	979398420	18630	18630	18640	18630	61
385	20240710	145000	978261890	18630	18640	18650	18630	399
386	20240710	144900	970827080	18640	18640	18640	18640	7
387	20240710	144800	970696600	18640	18640	18650	18640	46
388	20240710	144700	969839150	18640	18630	18640	18630	241
389	20240710	144600	965347050	18640	18640	18640	18630	91
390	20240710	144500	963650910	18640	18640	18640	18630	62
391	20240710	144400	962495700	18640	18630	18640	18630	182
392	20240710	144300	959104030	18640	18640	18640	18640	16
393	20240710	144200	958805790	18630	18640	18640	18630	76
394	20240710	144100	957389710	18630	18630	18630	18630	40
395	20240710	144000	956644510	18630	18640	18640	18630	12
396	20240710	143900	956420940	18630	18630	18630	18630	54
397	20240710	143800	955414920	18630	18630	18630	18630	57
398	20240710	143700	954353010	18640	18630	18640	18630	1623
399	20240710	143600	924101520	18630	18630	18630	18630	643
400	20240710	143500	912122430	18630	18630	18630	18630	907
401	20240710	143400	895225020	18630	18640	18650	18630	1110
402	20240710	143300	874534620	18660	18640	18660	18640	33
403	20240710	143200	873919380	18640	18650	18650	18640	57
404	20240710	143100	872856870	18650	18640	18650	18640	29
405	20240710	143000	872316300	18640	18640	18640	18640	32
406	20240710	142900	871719820	18640	18640	18640	18640	513
407	20240710	142800	862157500	18640	18640	18640	18640	33
408	20240710	142700	861542380	18650	18650	18650	18650	16
409	20240710	142600	861243980	18640	18640	18640	18640	57
410	20240710	142500	860181500	18640	18640	18640	18640	23
411	20240710	142400	859752780	18640	18640	18640	18640	33
412	20240710	142300	859137660	18640	18640	18640	18640	85
413	20240710	142200	857553260	18640	18640	18650	18640	46
414	20240710	142100	856695770	18640	18640	18640	18640	13
415	20240710	142000	856453450	18640	18640	18650	18640	90
416	20240710	141900	854775790	18640	18640	18640	18640	31
417	20240710	141800	854197950	18650	18640	18650	18640	72
418	20240710	141700	852855670	18650	18650	18650	18650	35
419	20240710	141600	852202920	18650	18650	18660	18650	51
420	20240710	141500	851251670	18650	18650	18650	18650	25
421	20240710	141400	850785420	18650	18650	18650	18650	125
422	20240710	141300	848454170	18650	18650	18650	18650	43
423	20240710	141200	847652220	18650	18650	18650	18650	93
424	20240710	141100	845917770	18650	18650	18650	18650	29
425	20240710	141000	845376920	18660	18650	18660	18650	191
426	20240710	140900	841814670	18650	18660	18660	18650	51
427	20240710	140800	840863270	18660	18660	18660	18660	7
428	20240710	140700	840732650	18660	18650	18660	18650	45
429	20240710	140600	839893320	18650	18650	18670	18650	48
430	20240710	140500	838998060	18650	18650	18650	18650	17
431	20240710	140400	838681010	18650	18640	18650	18640	178
432	20240710	140300	835363070	18640	18630	18640	18630	87
433	20240710	140200	833742030	18630	18630	18640	18630	630
434	20240710	140100	822004280	18630	18640	18640	18630	44
435	20240710	140000	821184530	18630	18630	18640	18630	73
436	20240710	135900	819824390	18640	18640	18640	18630	41
437	20240710	135800	819060250	18630	18630	18640	18630	230
438	20240710	135700	814774350	18630	18630	18630	18630	171
439	20240710	135600	811588620	18630	18630	18630	18630	3
440	20240710	135500	811532730	18630	18630	18640	18630	147
441	20240710	135400	808793980	18630	18640	18640	18630	74
442	20240710	135300	807414910	18650	18650	18650	18630	1951
443	20240710	135200	771054460	18650	18670	18670	18650	26
444	20240710	135100	770569540	18670	18650	18670	18650	74
445	20240710	135000	769189240	18650	18650	18650	18650	0
446	20240710	134900	769189240	18650	18650	18650	18650	48
447	20240710	134800	768294040	18650	18650	18650	18650	49
448	20240710	134700	767380190	18650	18660	18660	18650	13
449	20240710	134600	767137730	18650	18650	18650	18650	123
450	20240710	134500	764843780	18650	18660	18660	18650	161
451	20240710	134400	761839820	18670	18660	18670	18660	20
452	20240710	134300	761466490	18660	18670	18670	18660	52
453	20240710	134200	760496150	18660	18650	18660	18650	44
454	20240710	134100	759675410	18650	18650	18650	18650	25
455	20240710	134000	759209160	18650	18650	18650	18650	38
456	20240710	133900	758500460	18650	18650	18650	18650	47
457	20240710	133800	757623910	18650	18650	18650	18650	15
458	20240710	133700	757344160	18650	18650	18650	18650	33
459	20240710	133600	756728710	18650	18650	18650	18650	161
460	20240710	133500	753726060	18650	18660	18660	18650	1186
461	20240710	133400	731606050	18660	18660	18660	18660	31
462	20240710	133300	731027590	18660	18660	18660	18660	56
463	20240710	133200	729982630	18670	18660	18670	18660	23
464	20240710	133100	729553380	18660	18660	18660	18660	40
465	20240710	133000	728806980	18660	18670	18670	18660	37
466	20240710	132900	728116270	18670	18670	18680	18670	35
467	20240710	132800	727462720	18670	18670	18680	18670	69
468	20240710	132700	726174190	18670	18680	18680	18660	260
469	20240710	132600	721320500	18670	18660	18670	18660	23
470	20240710	132500	720891250	18660	18660	18660	18660	74
471	20240710	132400	719510410	18660	18660	18660	18660	1054
472	20240710	132300	699842770	18650	18650	18650	18650	25
473	20240710	132200	699376520	18660	18650	18660	18650	48
474	20240710	132100	698481220	18650	18660	18660	18650	213
475	20240710	132000	694507150	18660	18650	18660	18650	65
476	20240710	131900	693294400	18650	18650	18650	18650	47
477	20240710	131800	692417850	18660	18690	18690	18660	25
478	20240710	131700	691951320	18650	18670	18670	18650	3432
479	20240710	131600	627931020	18670	18670	18670	18670	39
480	20240710	131500	627202890	18670	18680	18680	18670	110
481	20240710	131400	625149010	18670	18680	18680	18670	28
482	20240710	131300	624626050	18670	18680	18680	18670	97
483	20240710	131200	622814720	18670	18680	18680	18670	197
484	20240710	131100	619135960	18680	18690	18690	18680	16
485	20240710	131000	618837000	18680	18680	18680	18680	80
486	20240710	130900	617342600	18680	18690	18690	18680	6
487	20240710	130800	617230480	18680	18680	18690	18680	66
488	20240710	130700	615997540	18680	18690	18690	18680	56
489	20240710	130600	614951260	18690	18690	18690	18690	16
490	20240710	130500	614652220	18690	18690	18690	18690	30
491	20240710	130400	614091520	18690	18690	18690	18690	74
492	20240710	130300	612708460	18690	18690	18690	18690	7
493	20240710	130200	612577630	18690	18690	18690	18690	40
494	20240710	130100	611830030	18690	18690	18690	18690	58
495	20240710	130000	610746010	18690	18680	18690	18680	489
496	20240710	125900	601606770	18680	18680	18680	18680	40
497	20240710	125800	600859570	18680	18680	18680	18680	64
498	20240710	125700	599664050	18680	18680	18680	18680	7
499	20240710	125600	599533290	18690	18680	18690	18680	149
500	20240710	125500	596749440	18680	18680	18680	18680	89
501	20240710	125400	595086920	18680	18680	18680	18680	19
502	20240710	125300	594732000	18680	18680	18680	18680	23
503	20240710	125200	594302360	18680	18680	18680	18680	168
504	20240710	125100	591164120	18680	18670	18680	18670	107
505	20240710	125000	589165430	18670	18670	18670	18670	50
506	20240710	124900	588231930	18670	18670	18670	18670	75
507	20240710	124800	586831680	18670	18670	18670	18670	17
508	20240710	124700	586514290	18670	18680	18680	18670	28
509	20240710	124600	585991330	18680	18680	18690	18670	90
510	20240710	124500	584310560	18670	18670	18670	18670	8
511	20240710	124400	584161200	18670	18680	18690	18670	812
512	20240710	124300	568985230	18670	18680	18680	18670	49
513	20240710	124200	568070360	18690	18670	18690	18670	1456
514	20240710	124100	540861970	18670	18670	18670	18670	31
515	20240710	124000	540283200	18670	18680	18680	18670	149
516	20240710	123900	537500970	18670	18670	18670	18670	15
517	20240710	123800	537220920	18670	18670	18670	18670	63
518	20240710	123700	536044710	18670	18670	18670	18670	48
519	20240710	123600	535148550	18670	18670	18670	18670	152
520	20240710	123500	532310710	18670	18670	18670	18670	23
521	20240710	123400	531881300	18670	18680	18680	18670	63
522	20240710	123300	530705080	18670	18680	18680	18670	35
523	20240710	123200	530051430	18670	18670	18670	18670	49
524	20240710	123100	529136600	18670	18670	18670	18670	136
525	20240710	123000	526597480	18670	18680	18680	18670	112
526	20240710	122900	524506420	18680	18670	18680	18670	28
527	20240710	122800	523983610	18670	18670	18680	18670	79
528	20240710	122700	522508470	18670	18680	18680	18670	560
529	20240710	122600	512048110	18680	18680	18680	18680	33
530	20240710	122500	511431670	18680	18690	18690	18680	48
531	20240710	122400	510535020	18680	18680	18680	18680	39
532	20240710	122300	509806500	18690	18690	18700	18690	23
533	20240710	122200	509376620	18690	18690	18690	18690	44
534	20240710	122100	508554260	18690	18680	18690	18680	16
535	20240710	122000	508255300	18680	18680	18680	18680	55
536	20240710	121900	507227900	18680	18690	18690	18680	118
537	20240710	121800	505022630	18680	18680	18690	18680	84
538	20240710	121700	503453500	18680	18680	18680	18680	30
539	20240710	121600	502893100	18680	18680	18690	18680	66
540	20240710	121500	501660200	18680	18680	18680	18680	8
541	20240710	121400	501510760	18680	18680	18680	18680	56
542	20240710	121300	500464680	18680	18680	18680	18680	45
543	20240710	121200	499624080	18680	18690	18690	18680	14
544	20240710	121100	499362520	18720	18690	18720	18680	30
545	20240710	121000	498801720	18690	18690	18690	18690	41
546	20240710	120900	498035430	18680	18680	18710	18680	31
547	20240710	120800	497456110	18680	18680	18680	18680	61
548	20240710	120700	496316630	18680	18690	18720	18680	34
549	20240710	120600	495681090	18690	18690	18690	18690	24
550	20240710	120500	495232530	18680	18680	18690	18680	82
551	20240710	120400	493700730	18690	18690	18690	18690	20
552	20240710	120300	493326930	18680	18680	18680	18680	18
553	20240710	120200	492990690	18680	18670	18680	18670	77
554	20240710	120100	491553080	18720	18670	18720	18670	22
555	20240710	120000	491142210	18670	18670	18670	18670	8
556	20240710	115900	490992850	18670	18670	18680	18670	81
557	20240710	115800	489480570	18680	18680	18680	18680	30
558	20240710	115700	488920170	18670	18670	18670	18670	25
559	20240710	115600	488453420	18670	18690	18690	18670	54
560	20240710	115500	487445070	18670	18670	18720	18670	110
561	20240710	115400	485386820	18680	18670	18680	18670	11
562	20240710	115300	485181440	18680	18700	18700	18680	580
563	20240710	115200	474341400	18710	18700	18710	18700	20
564	20240710	115100	473967340	18700	18700	18710	18700	106
565	20240710	115000	471985090	18700	18710	18710	18700	50
566	20240710	114900	471049970	18700	18700	18710	18700	43
567	20240710	114800	470245820	18700	18700	18700	18700	253
568	20240710	114700	465514720	18700	18710	18710	18700	50
569	20240710	114600	464579690	18710	18710	18710	18710	15
570	20240710	114500	464299040	18710	18710	18710	18710	33
571	20240710	114400	463681610	18710	18710	18710	18710	52
572	20240710	114300	462708690	18710	18710	18710	18710	25
573	20240710	114200	462240940	18710	18700	18710	18700	397
574	20240710	114100	454813220	18700	18710	18710	18700	64
575	20240710	114000	453616290	18710	18720	18720	18710	57
576	20240710	113900	452549320	18720	18720	18720	18720	305
577	20240710	113800	446839720	18720	18720	18720	18720	49
578	20240710	113700	445922440	18720	18720	18730	18720	117
579	20240710	113600	443732180	18720	18700	18720	18700	242
580	20240710	113500	439202360	18700	18710	18710	18700	226
581	20240710	113400	434974320	18710	18710	18710	18710	77
582	20240710	113300	433533650	18710	18720	18720	18710	43
583	20240710	113200	432728920	18710	18710	18710	18710	57
584	20240710	113100	431662450	18720	18720	18720	18720	16
585	20240710	113000	431362930	18720	18720	18750	18720	46
586	20240710	112900	430501660	18720	18710	18720	18710	44
587	20240710	112800	429677990	18710	18700	18710	18700	219
588	20240710	112700	425580540	18700	18690	18700	18690	40
589	20240710	112600	424832930	18690	18690	18700	18690	64
590	20240710	112500	423636670	18650	18650	18650	18640	18
591	20240710	112400	423301050	18710	18640	18710	18620	856
592	20240710	112300	407357950	18640	18700	18710	18620	1277
593	20240710	112200	383535030	18700	18700	18710	18700	862
594	20240710	112100	367414960	18710	18710	18710	18700	74
595	20240710	112000	366030810	18700	18700	18710	18700	72
596	20240710	111900	364684200	18700	18700	18700	18700	18
597	20240710	111800	364347600	18700	18700	18700	18700	229
598	20240710	111700	360065300	18700	18710	18710	18700	389
599	20240710	111600	352788930	18710	18710	18710	18710	104
600	20240710	111500	350843090	18700	18710	18770	18700	82
601	20240710	111400	349308630	18710	18720	18720	18710	40
602	20240710	111300	348560120	18720	18780	18780	18710	1019
603	20240710	111200	329453270	18770	18780	18780	18770	32
604	20240710	111100	328852620	18780	18780	18780	18780	52
605	20240710	111000	327876060	18790	18780	18790	18780	62
606	20240710	110900	326711150	18780	18780	18780	18780	47
607	20240710	110800	325828490	18780	18780	18790	18780	47
608	20240710	110700	324945810	18780	18780	18780	18780	267
609	20240710	110600	319931550	18790	18780	18790	18780	134
610	20240710	110500	317414010	18780	18780	18790	18780	254
611	20240710	110400	312641790	18780	18780	18790	18780	19
612	20240710	110300	312284950	18780	18780	18780	18780	68
613	20240710	110200	311007910	18780	18780	18780	18780	26
614	20240710	110100	310519630	18790	18780	18790	18780	107
615	20240710	110000	308509170	18780	18800	18800	18780	571
616	20240710	105900	297780680	18790	18800	18800	18790	396
617	20240710	105800	290336170	18800	18810	18810	18800	82
618	20240710	105700	288794560	18800	18810	18810	18800	226
619	20240710	105600	284544090	18810	18830	18830	18810	306
620	20240710	105500	278785270	18830	18830	18830	18830	8
621	20240710	105400	278634630	18830	18830	18830	18830	88
622	20240710	105300	276977590	18830	18830	18830	18830	81
623	20240710	105200	275452360	18830	18830	18830	18820	41
624	20240710	105100	274680430	18820	18820	18830	18820	174
625	20240710	105000	271405730	18820	18820	18830	18820	41
626	20240710	104900	270634010	18830	18840	18840	18830	51
627	20240710	104800	269673470	18830	18860	18870	18830	1119
628	20240710	104700	248584660	18860	18860	18860	18860	20
629	20240710	104600	248207460	18860	18860	18860	18860	124
630	20240710	104500	245868820	18860	18860	18860	18860	54
631	20240710	104400	244850380	18860	18870	18870	18860	21
632	20240710	104300	244454310	18860	18860	18860	18860	114
633	20240710	104200	242304270	18860	18870	18870	18860	297
634	20240710	104100	236702840	18860	18860	18860	18860	25
635	20240710	104000	236231340	18860	18860	18870	18860	25
636	20240710	103900	235759830	18860	18860	18860	18860	52
637	20240710	103800	234779110	18860	18860	18860	18860	18
638	20240710	103700	234439630	18860	18860	18860	18860	14
639	20240710	103600	234175590	18860	18860	18870	18860	67
640	20240710	103500	232911950	18860	18860	18860	18860	41
641	20240710	103400	232138690	18860	18860	18870	18860	29
642	20240710	103300	231591700	18860	18860	18860	18860	64
643	20240710	103200	230384660	18860	18860	18870	18860	21
644	20240710	103100	229988570	18870	18860	18870	18860	24
645	20240710	103000	229535830	18860	18870	18870	18860	74
646	20240710	102900	228140170	18870	18880	18880	18870	410
647	20240710	102800	220400730	18880	18870	18880	18870	52
648	20240710	102700	219419140	18880	18880	18890	18880	46
649	20240710	102600	218550460	18880	18880	18880	18880	198
650	20240710	102500	214812220	18880	18880	18880	18880	107
651	20240710	102400	212792060	18880	18880	18880	18880	71
652	20240710	102300	211451580	18880	18880	18880	18880	0
653	20240710	102200	211451580	18880	18880	18880	18880	0
654	20240710	102100	211451580	18880	18890	18890	18880	300
655	20240710	102000	205785900	18890	18910	18910	18880	1875
656	20240710	101900	170366920	18910	18910	18910	18910	100
657	20240710	101800	168475920	18910	18920	18920	18910	13
658	20240710	101700	168230060	18920	18920	18920	18920	4
659	20240710	101600	168154380	18930	18930	18930	18930	13
660	20240710	101500	167908290	18930	18930	18930	18930	4
661	20240710	101400	167832570	18930	18930	18930	18930	25
662	20240710	101300	167359320	18930	18930	18930	18930	2
663	20240710	101200	167321460	18930	18910	18930	18900	1167
664	20240710	101100	145261390	18930	18930	18930	18930	10
665	20240710	101000	145072090	18910	18910	18910	18910	0
666	20240710	100900	145072090	18910	18910	18910	18910	19
667	20240710	100800	144712800	18900	18900	18900	18900	10
668	20240710	100700	144523800	18910	18910	18910	18910	69
669	20240710	100600	143219010	18900	18910	18910	18900	85
670	20240710	100500	141612460	18910	18910	18910	18910	20
671	20240710	100400	141234260	18910	18910	18910	18910	4
672	20240710	100300	141158620	18910	18900	18910	18900	126
673	20240710	100200	138777210	18900	18900	18900	18900	3
674	20240710	100100	138720510	18900	18900	18900	18890	37
675	20240710	100000	138021220	18900	18910	18910	18900	1065
676	20240710	095900	117883860	18920	18910	18920	18910	143
677	20240710	095800	115179700	18910	18910	18910	18910	4
678	20240710	095700	115104060	18910	18910	18910	18910	1
679	20240710	095600	115085150	18910	18910	18910	18910	0
680	20240710	095500	115085150	18910	18910	18910	18910	0
681	20240710	095400	115085150	18910	18920	18920	18910	74
682	20240710	095300	113685080	18920	18920	18920	18920	0
683	20240710	095200	113685080	18920	18920	18920	18920	0
684	20240710	095100	113685080	18920	18920	18920	18920	131
685	20240710	095000	111206560	18910	18910	18910	18910	31
686	20240710	094900	110620350	18900	18890	18900	18890	114
687	20240710	094800	108465770	18900	18900	18900	18900	0
688	20240710	094700	108465770	18900	18900	18900	18900	2
689	20240710	094600	108427970	18900	18910	18910	18900	198
690	20240710	094500	104685720	18910	18910	18910	18910	0
691	20240710	094400	104685720	18910	18910	18910	18910	2
692	20240710	094300	104647900	18910	18910	18910	18910	5
693	20240710	094200	104553350	18950	18950	18950	18950	1
694	20240710	094100	104534400	18950	18900	18950	18900	329
695	20240710	094000	98316110	18900	18900	18900	18900	60
696	20240710	093900	97182110	18890	18880	18890	18880	160
697	20240710	093800	94160710	18890	18890	18890	18890	75
698	20240710	093700	92743960	18890	18900	18900	18890	14
699	20240710	093600	92479400	18900	18900	18900	18900	20
700	20240710	093500	92101400	18890	18890	18900	18890	18
701	20240710	093400	91761330	18890	18880	18890	18880	22
702	20240710	093300	91345940	18880	18880	18880	18880	68
703	20240710	093200	90062100	18880	18880	18880	18870	105
704	20240710	093100	88080160	18890	18940	18940	18890	608
705	20240710	093000	76588310	18950	18950	18950	18950	2
706	20240710	092900	76550410	18970	18960	18970	18900	708
707	20240710	092800	63143940	18940	18940	18940	18940	0
708	20240710	092700	63143940	18940	18970	18970	18940	302
709	20240710	092600	57418900	18970	18970	18970	18960	603
710	20240710	092500	45980070	18970	18970	18970	18970	51
711	20240710	092400	45012600	18970	18970	18970	18970	14
712	20240710	092300	44747020	18970	18970	18970	18970	64
713	20240710	092200	43532940	18980	18980	18980	18980	17
714	20240710	092100	43210280	18970	18970	18970	18970	68
715	20240710	092000	41920320	18970	18990	18990	18960	180
716	20240710	091900	38504750	19010	19010	19010	19010	53
717	20240710	091800	37497220	18960	18960	18960	18960	50
718	20240710	091700	36549220	18960	18980	18980	18960	27
719	20240710	091600	36036780	18990	19000	19000	18990	266
720	20240710	091500	30984520	19000	19000	19000	19000	0
721	20240710	091400	30984520	19000	19050	19050	19000	437
722	20240710	091300	22680260	19050	19010	19050	19010	35
723	20240710	091200	22014870	19010	19050	19050	19010	292
724	20240710	091100	16460120	19050	19050	19050	19050	34
725	20240710	091000	15812420	19050	19060	19060	19050	68
726	20240710	090900	14516920	19060	19080	19080	19050	117
727	20240710	090800	12287350	19090	19140	19140	19090	89
728	20240710	090700	10585940	19140	19140	19140	19140	0
729	20240710	090600	10585940	19140	19130	19140	19130	100
730	20240710	090500	8672670	19130	19140	19140	19130	18
731	20240710	090400	8328200	19140	19170	19190	19140	133
732	20240710	090300	5781620	19200	19200	19200	19200	0
733	20240710	090200	5781620	19200	19200	19200	19200	16
734	20240710	090100	5474420	19200	19160	19200	19140	31
735	20240710	090000	4880700	19140	19140	19140	19140	248