KissMeData/143240/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203300	169930750	18330	18330	18330	18330	146
3	20240710	203200	169930750	18330	18330	18330	18330	0
4	20240710	203100	169930750	18330	18330	18330	18330	0
5	20240710	203000	169930750	18330	18330	18330	18330	0
6	20240710	202900	169930750	18330	18330	18330	18330	0
7	20240710	202800	169930750	18330	18330	18330	18330	0
8	20240710	202700	169930750	18330	18330	18330	18330	0
9	20240710	202600	169930750	18330	18330	18330	18330	0
10	20240710	202500	169930750	18330	18330	18330	18330	0
11	20240710	202400	169930750	18330	18330	18330	18330	0
12	20240710	202300	169930750	18330	18330	18330	18330	0
13	20240710	202200	169930750	18330	18330	18330	18330	0
14	20240710	202100	169930750	18330	18330	18330	18330	0
15	20240710	202000	169930750	18330	18330	18330	18330	0
16	20240710	201900	169930750	18330	18330	18330	18330	0
17	20240710	201800	169930750	18330	18330	18330	18330	0
18	20240710	201700	169930750	18330	18330	18330	18330	0
19	20240710	201600	169930750	18330	18330	18330	18330	0
20	20240710	201500	169930750	18330	18330	18330	18330	0
21	20240710	201400	169930750	18330	18330	18330	18330	0
22	20240710	201300	169930750	18330	18330	18330	18330	0
23	20240710	201200	169930750	18330	18330	18330	18330	0
24	20240710	201100	169930750	18330	18330	18330	18330	0
25	20240710	201000	169930750	18330	18330	18330	18330	0
26	20240710	200900	169930750	18330	18330	18330	18330	0
27	20240710	200800	169930750	18330	18330	18330	18330	0
28	20240710	200700	169930750	18330	18330	18330	18330	0
29	20240710	200600	169930750	18330	18330	18330	18330	0
30	20240710	200500	169930750	18330	18330	18330	18330	0
31	20240710	200400	169930750	18330	18330	18330	18330	0
32	20240710	200300	169930750	18330	18330	18330	18330	146
33	20240710	200200	169930750	18330	18330	18330	18330	0
34	20240710	200100	169930750	18330	18330	18330	18330	0
35	20240710	200000	169930750	18330	18330	18330	18330	0
36	20240710	195900	169930750	18330	18330	18330	18330	0
37	20240710	195800	169930750	18330	18330	18330	18330	0
38	20240710	195700	169930750	18330	18330	18330	18330	0
39	20240710	195600	169930750	18330	18330	18330	18330	0
40	20240710	195500	169930750	18330	18330	18330	18330	0
41	20240710	195400	169930750	18330	18330	18330	18330	0
42	20240710	195300	169930750	18330	18330	18330	18330	0
43	20240710	195200	169930750	18330	18330	18330	18330	0
44	20240710	195100	169930750	18330	18330	18330	18330	0
45	20240710	195000	169930750	18330	18330	18330	18330	0
46	20240710	194900	169930750	18330	18330	18330	18330	0
47	20240710	194800	169930750	18330	18330	18330	18330	0
48	20240710	194700	169930750	18330	18330	18330	18330	0
49	20240710	194600	169930750	18330	18330	18330	18330	0
50	20240710	194500	169930750	18330	18330	18330	18330	0
51	20240710	194400	169930750	18330	18330	18330	18330	0
52	20240710	194300	169930750	18330	18330	18330	18330	0
53	20240710	194200	169930750	18330	18330	18330	18330	0
54	20240710	194100	169930750	18330	18330	18330	18330	0
55	20240710	194000	169930750	18330	18330	18330	18330	0
56	20240710	193900	169930750	18330	18330	18330	18330	0
57	20240710	193800	169930750	18330	18330	18330	18330	0
58	20240710	193700	169930750	18330	18330	18330	18330	0
59	20240710	193600	169930750	18330	18330	18330	18330	0
60	20240710	193500	169930750	18330	18330	18330	18330	0
61	20240710	193400	169930750	18330	18330	18330	18330	0
62	20240710	193300	169930750	18330	18330	18330	18330	146
63	20240710	193200	169930750	18330	18330	18330	18330	0
64	20240710	193100	169930750	18330	18330	18330	18330	0
65	20240710	193000	169930750	18330	18330	18330	18330	0
66	20240710	192900	169930750	18330	18330	18330	18330	0
67	20240710	192800	169930750	18330	18330	18330	18330	0
68	20240710	192700	169930750	18330	18330	18330	18330	0
69	20240710	192600	169930750	18330	18330	18330	18330	0
70	20240710	192500	169930750	18330	18330	18330	18330	0
71	20240710	192400	169930750	18330	18330	18330	18330	0
72	20240710	192300	169930750	18330	18330	18330	18330	0
73	20240710	192200	169930750	18330	18330	18330	18330	0
74	20240710	192100	169930750	18330	18330	18330	18330	0
75	20240710	192000	169930750	18330	18330	18330	18330	0
76	20240710	191900	169930750	18330	18330	18330	18330	0
77	20240710	191800	169930750	18330	18330	18330	18330	0
78	20240710	191700	169930750	18330	18330	18330	18330	0
79	20240710	191600	169930750	18330	18330	18330	18330	0
80	20240710	191500	169930750	18330	18330	18330	18330	0
81	20240710	191400	169930750	18330	18330	18330	18330	0
82	20240710	191300	169930750	18330	18330	18330	18330	0
83	20240710	191200	169930750	18330	18330	18330	18330	0
84	20240710	191100	169930750	18330	18330	18330	18330	0
85	20240710	191000	169930750	18330	18330	18330	18330	0
86	20240710	190900	169930750	18330	18330	18330	18330	0
87	20240710	190800	169930750	18330	18330	18330	18330	0
88	20240710	190700	169930750	18330	18330	18330	18330	0
89	20240710	190600	169930750	18330	18330	18330	18330	0
90	20240710	190500	169930750	18330	18330	18330	18330	0
91	20240710	190400	169930750	18330	18330	18330	18330	0
92	20240710	190300	169930750	18330	18330	18330	18330	146
93	20240710	190200	169930750	18330	18330	18330	18330	0
94	20240710	190100	169930750	18330	18330	18330	18330	0
95	20240710	190000	169930750	18330	18330	18330	18330	0
96	20240710	185900	169930750	18330	18330	18330	18330	0
97	20240710	185800	169930750	18330	18330	18330	18330	0
98	20240710	185700	169930750	18330	18330	18330	18330	0
99	20240710	185600	169930750	18330	18330	18330	18330	0
100	20240710	185500	169930750	18330	18330	18330	18330	0
101	20240710	185400	169930750	18330	18330	18330	18330	0
102	20240710	185300	169930750	18330	18330	18330	18330	0
103	20240710	185200	169930750	18330	18330	18330	18330	0
104	20240710	185100	169930750	18330	18330	18330	18330	0
105	20240710	185000	169930750	18330	18330	18330	18330	0
106	20240710	184900	169930750	18330	18330	18330	18330	0
107	20240710	184800	169930750	18330	18330	18330	18330	0
108	20240710	184700	169930750	18330	18330	18330	18330	0
109	20240710	184600	169930750	18330	18330	18330	18330	0
110	20240710	184500	169930750	18330	18330	18330	18330	0
111	20240710	184400	169930750	18330	18330	18330	18330	0
112	20240710	184300	169930750	18330	18330	18330	18330	0
113	20240710	184200	169930750	18330	18330	18330	18330	0
114	20240710	184100	169930750	18330	18330	18330	18330	0
115	20240710	184000	169930750	18330	18330	18330	18330	0
116	20240710	183900	169930750	18330	18330	18330	18330	0
117	20240710	183800	169930750	18330	18330	18330	18330	0
118	20240710	183700	169930750	18330	18330	18330	18330	0
119	20240710	183600	169930750	18330	18330	18330	18330	0
120	20240710	183500	169930750	18330	18330	18330	18330	0
121	20240710	183400	169930750	18330	18330	18330	18330	0
122	20240710	183300	169930750	18330	18330	18330	18330	146
123	20240710	183200	169930750	18330	18330	18330	18330	0
124	20240710	183100	169930750	18330	18330	18330	18330	0
125	20240710	183000	169930750	18330	18330	18330	18330	0
126	20240710	182900	169930750	18330	18330	18330	18330	0
127	20240710	182800	169930750	18330	18330	18330	18330	0
128	20240710	182700	169930750	18330	18330	18330	18330	0
129	20240710	182600	169930750	18330	18330	18330	18330	0
130	20240710	182500	169930750	18330	18330	18330	18330	0
131	20240710	182400	169930750	18330	18330	18330	18330	0
132	20240710	182300	169930750	18330	18330	18330	18330	0
133	20240710	182200	169930750	18330	18330	18330	18330	0
134	20240710	182100	169930750	18330	18330	18330	18330	0
135	20240710	182000	169930750	18330	18330	18330	18330	0
136	20240710	181900	169930750	18330	18330	18330	18330	0
137	20240710	181800	169930750	18330	18330	18330	18330	0
138	20240710	181700	169930750	18330	18330	18330	18330	0
139	20240710	181600	169930750	18330	18330	18330	18330	0
140	20240710	181500	169930750	18330	18330	18330	18330	0
141	20240710	181400	169930750	18330	18330	18330	18330	0
142	20240710	181300	169930750	18330	18330	18330	18330	0
143	20240710	181200	169930750	18330	18330	18330	18330	0
144	20240710	181100	169930750	18330	18330	18330	18330	0
145	20240710	181000	169930750	18330	18330	18330	18330	0
146	20240710	180900	169930750	18330	18330	18330	18330	0
147	20240710	180800	169930750	18330	18330	18330	18330	0
148	20240710	180700	169930750	18330	18330	18330	18330	0
149	20240710	180600	169930750	18330	18330	18330	18330	0
150	20240710	180500	169930750	18330	18330	18330	18330	0
151	20240710	180400	169930750	18330	18330	18330	18330	0
152	20240710	180300	169930750	18330	18330	18330	18330	146
153	20240710	180200	169930750	18330	18330	18330	18330	0
154	20240710	180100	169930750	18330	18330	18330	18330	0
155	20240710	180000	169930750	18330	18330	18330	18330	0
156	20240710	175900	169930750	18330	18330	18330	18330	0
157	20240710	175800	169930750	18330	18330	18330	18330	0
158	20240710	175700	169930750	18330	18330	18330	18330	0
159	20240710	175600	169930750	18330	18330	18330	18330	0
160	20240710	175500	169930750	18330	18330	18330	18330	0
161	20240710	175400	169930750	18330	18330	18330	18330	0
162	20240710	175300	169930750	18330	18330	18330	18330	0
163	20240710	175200	169930750	18330	18330	18330	18330	0
164	20240710	175100	169930750	18330	18330	18330	18330	0
165	20240710	175000	169930750	18330	18330	18330	18330	0
166	20240710	174900	169930750	18330	18330	18330	18330	0
167	20240710	174800	169930750	18330	18330	18330	18330	0
168	20240710	174700	169930750	18330	18330	18330	18330	0
169	20240710	174600	169930750	18330	18330	18330	18330	0
170	20240710	174500	169930750	18330	18330	18330	18330	0
171	20240710	174400	169930750	18330	18330	18330	18330	0
172	20240710	174300	169930750	18330	18330	18330	18330	0
173	20240710	174200	169930750	18330	18330	18330	18330	0
174	20240710	174100	169930750	18330	18330	18330	18330	0
175	20240710	174000	169930750	18330	18330	18330	18330	0
176	20240710	173900	169930750	18330	18330	18330	18330	0
177	20240710	173800	169930750	18330	18330	18330	18330	0
178	20240710	173700	169930750	18330	18330	18330	18330	0
179	20240710	173600	169930750	18330	18330	18330	18330	0
180	20240710	173500	169930750	18330	18330	18330	18330	0
181	20240710	173400	169930750	18330	18330	18330	18330	0
182	20240710	173300	169930750	18330	18330	18330	18330	146
183	20240710	173200	169930750	18330	18330	18330	18330	0
184	20240710	173100	169930750	18330	18330	18330	18330	0
185	20240710	173000	169930750	18330	18330	18330	18330	0
186	20240710	172900	169930750	18330	18330	18330	18330	0
187	20240710	172800	169930750	18330	18330	18330	18330	0
188	20240710	172700	169930750	18330	18330	18330	18330	0
189	20240710	172600	169930750	18330	18330	18330	18330	0
190	20240710	172500	169930750	18330	18330	18330	18330	0
191	20240710	172400	169930750	18330	18330	18330	18330	0
192	20240710	172300	169930750	18330	18330	18330	18330	0
193	20240710	172200	169930750	18330	18330	18330	18330	0
194	20240710	172100	169930750	18330	18330	18330	18330	0
195	20240710	172000	169930750	18330	18330	18330	18330	0
196	20240710	171900	169930750	18330	18330	18330	18330	0
197	20240710	171800	169930750	18330	18330	18330	18330	0
198	20240710	171700	169930750	18330	18330	18330	18330	0
199	20240710	171600	169930750	18330	18330	18330	18330	0
200	20240710	171500	169930750	18330	18330	18330	18330	0
201	20240710	171400	169930750	18330	18330	18330	18330	0
202	20240710	171300	169930750	18330	18330	18330	18330	0
203	20240710	171200	169930750	18330	18330	18330	18330	0
204	20240710	171100	169930750	18330	18330	18330	18330	0
205	20240710	171000	169930750	18330	18330	18330	18330	0
206	20240710	170900	169930750	18330	18330	18330	18330	0
207	20240710	170800	169930750	18330	18330	18330	18330	0
208	20240710	170700	169930750	18330	18330	18330	18330	0
209	20240710	170600	169930750	18330	18330	18330	18330	0
210	20240710	170500	169930750	18330	18330	18330	18330	0
211	20240710	170400	169930750	18330	18330	18330	18330	0
212	20240710	170300	169930750	18330	18330	18330	18330	146
213	20240710	170200	169930750	18330	18330	18330	18330	0
214	20240710	170100	169930750	18330	18330	18330	18330	0
215	20240710	170000	169930750	18330	18330	18330	18330	0
216	20240710	165900	169930750	18330	18330	18330	18330	0
217	20240710	165800	169930750	18330	18330	18330	18330	0
218	20240710	165700	169930750	18330	18330	18330	18330	0
219	20240710	165600	169930750	18330	18330	18330	18330	0
220	20240710	165500	169930750	18330	18330	18330	18330	0
221	20240710	165400	169930750	18330	18330	18330	18330	0
222	20240710	165300	169930750	18330	18330	18330	18330	0
223	20240710	165200	169930750	18330	18330	18330	18330	0
224	20240710	165100	169930750	18330	18330	18330	18330	0
225	20240710	165000	169930750	18330	18330	18330	18330	0
226	20240710	164900	169930750	18330	18330	18330	18330	0
227	20240710	164800	169930750	18330	18330	18330	18330	0
228	20240710	164700	169930750	18330	18330	18330	18330	0
229	20240710	164600	169930750	18330	18330	18330	18330	0
230	20240710	164500	169930750	18330	18330	18330	18330	0
231	20240710	164400	169930750	18330	18330	18330	18330	0
232	20240710	164300	169930750	18330	18330	18330	18330	0
233	20240710	164200	169930750	18330	18330	18330	18330	0
234	20240710	164100	169930750	18330	18330	18330	18330	0
235	20240710	164000	169930750	18330	18330	18330	18330	0
236	20240710	163900	169930750	18330	18330	18330	18330	0
237	20240710	163800	169930750	18330	18330	18330	18330	0
238	20240710	163700	169930750	18330	18330	18330	18330	0
239	20240710	163600	169930750	18330	18330	18330	18330	0
240	20240710	163500	169930750	18330	18330	18330	18330	0
241	20240710	163400	169930750	18330	18330	18330	18330	0
242	20240710	163300	169930750	18330	18330	18330	18330	146
243	20240710	163200	169930750	18330	18330	18330	18330	0
244	20240710	163100	169930750	18330	18330	18330	18330	0
245	20240710	163000	169930750	18330	18330	18330	18330	0
246	20240710	162900	169930750	18330	18330	18330	18330	0
247	20240710	162800	169930750	18330	18330	18330	18330	0
248	20240710	162700	169930750	18330	18330	18330	18330	0
249	20240710	162600	169930750	18330	18330	18330	18330	0
250	20240710	162500	169930750	18330	18330	18330	18330	0
251	20240710	162400	169930750	18330	18330	18330	18330	0
252	20240710	162300	169930750	18330	18330	18330	18330	0
253	20240710	162200	169930750	18330	18330	18330	18330	0
254	20240710	162100	169930750	18330	18330	18330	18330	0
255	20240710	162000	169930750	18330	18330	18330	18330	0
256	20240710	161900	169930750	18330	18330	18330	18330	0
257	20240710	161800	169930750	18330	18330	18330	18330	0
258	20240710	161700	169930750	18330	18330	18330	18330	0
259	20240710	161600	169930750	18330	18330	18330	18330	0
260	20240710	161500	169930750	18330	18330	18330	18330	0
261	20240710	161400	169930750	18330	18330	18330	18330	0
262	20240710	161300	169930750	18330	18330	18330	18330	0
263	20240710	161200	169930750	18330	18330	18330	18330	0
264	20240710	161100	169930750	18330	18330	18330	18330	0
265	20240710	161000	169930750	18330	18330	18330	18330	0
266	20240710	160900	169930750	18330	18330	18330	18330	0
267	20240710	160800	169930750	18330	18330	18330	18330	0
268	20240710	160700	169930750	18330	18330	18330	18330	0
269	20240710	160600	169930750	18330	18330	18330	18330	0
270	20240710	160500	169930750	18330	18330	18330	18330	0
271	20240710	160400	169930750	18330	18330	18330	18330	0
272	20240710	160300	169930750	18330	18330	18330	18330	146
273	20240710	160200	169930750	18330	18330	18330	18330	0
274	20240710	160100	169930750	18330	18330	18330	18330	0
275	20240710	160000	169930750	18330	18330	18330	18330	0
276	20240710	155900	169930750	18330	18330	18330	18330	0
277	20240710	155800	169930750	18330	18330	18330	18330	0
278	20240710	155700	169930750	18330	18330	18330	18330	0
279	20240710	155600	169930750	18330	18330	18330	18330	0
280	20240710	155500	169930750	18330	18330	18330	18330	0
281	20240710	155400	169930750	18330	18330	18330	18330	0
282	20240710	155300	169930750	18330	18330	18330	18330	0
283	20240710	155200	169930750	18330	18330	18330	18330	0
284	20240710	155100	169930750	18330	18330	18330	18330	0
285	20240710	155000	169930750	18330	18330	18330	18330	0
286	20240710	154900	169930750	18330	18330	18330	18330	0
287	20240710	154800	169930750	18330	18330	18330	18330	0
288	20240710	154700	169930750	18330	18330	18330	18330	0
289	20240710	154600	169930750	18330	18330	18330	18330	0
290	20240710	154500	169930750	18330	18330	18330	18330	0
291	20240710	154400	169930750	18330	18330	18330	18330	0
292	20240710	154300	169930750	18330	18330	18330	18330	0
293	20240710	154200	169930750	18330	18330	18330	18330	0
294	20240710	154100	169930750	18330	18330	18330	18330	0
295	20240710	154000	169930750	18330	18330	18330	18330	0
296	20240710	153900	169930750	18330	18330	18330	18330	0
297	20240710	153800	169930750	18330	18330	18330	18330	0
298	20240710	153700	169930750	18330	18330	18330	18330	0
299	20240710	153600	169930750	18330	18330	18330	18330	0
300	20240710	153500	169930750	18330	18330	18330	18330	0
301	20240710	153400	169930750	18330	18330	18330	18330	0
302	20240710	153300	169930750	18330	18330	18330	18330	146
303	20240710	153200	169930750	18330	18330	18330	18330	0
304	20240710	153100	169930750	18330	18330	18330	18330	0
305	20240710	153000	169930750	18330	18330	18330	18330	146
306	20240710	152900	167254570	18300	18300	18300	18300	0
307	20240710	152800	167254570	18300	18300	18300	18300	0
308	20240710	152700	167254570	18300	18300	18300	18300	0
309	20240710	152600	167254570	18300	18300	18300	18300	0
310	20240710	152500	167254570	18300	18300	18300	18300	0
311	20240710	152400	167254570	18300	18300	18300	18300	0
312	20240710	152300	167254570	18300	18300	18300	18300	0
313	20240710	152200	167254570	18300	18300	18300	18300	0
314	20240710	152100	167254570	18300	18300	18300	18300	0
315	20240710	152000	167254570	18300	18300	18300	18300	0
316	20240710	151900	167254570	18300	18300	18300	18300	0
317	20240710	151800	167254570	18300	18300	18300	18300	0
318	20240710	151700	167254570	18300	18300	18300	18300	1
319	20240710	151600	167236270	18300	18300	18300	18300	0
320	20240710	151500	167236270	18300	18300	18300	18300	19
321	20240710	151400	166888570	18300	18300	18300	18300	0
322	20240710	151300	166888570	18300	18300	18300	18300	1
323	20240710	151200	166870270	18300	18300	18300	18300	0
324	20240710	151100	166870270	18300	18300	18300	18300	2
325	20240710	151000	166833670	18300	18300	18300	18300	0
326	20240710	150900	166833670	18300	18300	18300	18300	28
327	20240710	150800	166321270	18300	18300	18300	18300	0
328	20240710	150700	166321270	18300	18300	18300	18300	0
329	20240710	150600	166321270	18300	18300	18300	18300	0
330	20240710	150500	166321270	18300	18300	18300	18300	0
331	20240710	150400	166321270	18300	18310	18310	18300	16
332	20240710	150300	166028400	18310	18310	18310	18310	0
333	20240710	150200	166028400	18310	18310	18310	18310	0
334	20240710	150100	166028400	18310	18310	18310	18310	0
335	20240710	150000	166028400	18310	18310	18310	18310	1
336	20240710	145900	166010090	18310	18310	18310	18310	0
337	20240710	145800	166010090	18310	18310	18310	18310	0
338	20240710	145700	166010090	18310	18310	18310	18310	0
339	20240710	145600	166010090	18310	18310	18310	18310	0
340	20240710	145500	166010090	18310	18310	18310	18310	10
341	20240710	145400	165826990	18300	18300	18300	18300	0
342	20240710	145300	165826990	18300	18300	18300	18300	0
343	20240710	145200	165826990	18300	18300	18300	18300	0
344	20240710	145100	165826990	18300	18300	18300	18300	0
345	20240710	145000	165826990	18300	18300	18300	18300	0
346	20240710	144900	165826990	18300	18300	18300	18300	0
347	20240710	144800	165826990	18300	18300	18300	18300	0
348	20240710	144700	165826990	18300	18300	18300	18300	0
349	20240710	144600	165826990	18300	18300	18300	18300	0
350	20240710	144500	165826990	18300	18300	18300	18300	0
351	20240710	144400	165826990	18300	18300	18300	18300	0
352	20240710	144300	165826990	18300	18300	18300	18300	345
353	20240710	144200	159513490	18300	18300	18300	18300	0
354	20240710	144100	159513490	18300	18300	18300	18300	0
355	20240710	144000	159513490	18300	18340	18340	18300	155
356	20240710	143900	156675380	18340	18340	18340	18340	0
357	20240710	143800	156675380	18340	18350	18350	18330	1004
358	20240710	143700	138263400	18350	18350	18350	18350	0
359	20240710	143600	138263400	18350	18350	18350	18350	0
360	20240710	143500	138263400	18350	18350	18350	18350	0
361	20240710	143400	138263400	18350	18350	18350	18350	0
362	20240710	143300	138263400	18350	18350	18350	18350	57
363	20240710	143200	137217450	18350	18350	18350	18350	0
364	20240710	143100	137217450	18350	18350	18350	18350	0
365	20240710	143000	137217450	18350	18350	18350	18350	0
366	20240710	142900	137217450	18350	18350	18350	18350	0
367	20240710	142800	137217450	18350	18350	18350	18350	5
368	20240710	142700	137125700	18390	18390	18390	18390	0
369	20240710	142600	137125700	18390	18390	18390	18390	0
370	20240710	142500	137125700	18390	18390	18390	18390	0
371	20240710	142400	137125700	18390	18390	18390	18390	0
372	20240710	142300	137125700	18390	18390	18390	18390	0
373	20240710	142200	137125700	18390	18390	18390	18390	0
374	20240710	142100	137125700	18390	18360	18390	18360	11
375	20240710	142000	136923600	18360	18360	18360	18360	103
376	20240710	141900	135032520	18360	18360	18360	18360	0
377	20240710	141800	135032520	18360	18370	18370	18360	893
378	20240710	141700	118636860	18380	18380	18380	18380	53
379	20240710	141600	117662720	18390	18390	18390	18390	0
380	20240710	141500	117662720	18390	18390	18390	18390	0
381	20240710	141400	117662720	18390	18390	18390	18390	0
382	20240710	141300	117662720	18390	18390	18390	18390	109
383	20240710	141200	115658210	18380	18380	18380	18380	0
384	20240710	141100	115658210	18380	18380	18380	18380	0
385	20240710	141000	115658210	18380	18380	18380	18380	0
386	20240710	140900	115658210	18380	18380	18380	18380	0
387	20240710	140800	115658210	18380	18380	18380	18380	15
388	20240710	140700	115382510	18370	18370	18370	18370	0
389	20240710	140600	115382510	18370	18370	18370	18370	0
390	20240710	140500	115382510	18370	18370	18370	18370	0
391	20240710	140400	115382510	18370	18370	18370	18370	0
392	20240710	140300	115382510	18370	18370	18370	18370	0
393	20240710	140200	115382510	18370	18370	18370	18370	0
394	20240710	140100	115382510	18370	18380	18380	18370	258
395	20240710	140000	110642420	18380	18380	18380	18380	0
396	20240710	135900	110642420	18380	18380	18380	18380	0
397	20240710	135800	110642420	18380	18380	18380	18380	0
398	20240710	135700	110642420	18380	18380	18380	18380	0
399	20240710	135600	110642420	18380	18380	18380	18380	0
400	20240710	135500	110642420	18380	18380	18380	18380	0
401	20240710	135400	110642420	18380	18380	18380	18380	0
402	20240710	135300	110642420	18380	18380	18380	18380	0
403	20240710	135200	110642420	18380	18380	18380	18380	0
404	20240710	135100	110642420	18380	18380	18380	18380	0
405	20240710	135000	110642420	18380	18380	18380	18380	0
406	20240710	134900	110642420	18380	18380	18380	18380	0
407	20240710	134800	110642420	18380	18380	18380	18380	0
408	20240710	134700	110642420	18380	18380	18380	18380	0
409	20240710	134600	110642420	18380	18380	18380	18380	0
410	20240710	134500	110642420	18380	18380	18380	18380	60
411	20240710	134400	109539620	18380	18380	18380	18380	0
412	20240710	134300	109539620	18380	18380	18380	18380	0
413	20240710	134200	109539620	18380	18380	18380	18380	0
414	20240710	134100	109539620	18380	18380	18380	18380	2
415	20240710	134000	109502860	18390	18390	18390	18390	0
416	20240710	133900	109502860	18390	18390	18390	18390	0
417	20240710	133800	109502860	18390	18390	18390	18390	0
418	20240710	133700	109502860	18390	18390	18390	18390	0
419	20240710	133600	109502860	18390	18410	18410	18390	494
420	20240710	133500	100416630	18440	18440	18440	18440	0
421	20240710	133400	100416630	18440	18440	18440	18440	0
422	20240710	133300	100416630	18440	18440	18440	18440	0
423	20240710	133200	100416630	18440	18430	18440	18430	30
424	20240710	133100	99863600	18430	18420	18430	18420	70
425	20240710	133000	98573870	18420	18420	18420	18420	0
426	20240710	132900	98573870	18420	18420	18420	18420	0
427	20240710	132800	98573870	18420	18420	18420	18420	0
428	20240710	132700	98573870	18420	18420	18420	18420	0
429	20240710	132600	98573870	18420	18420	18420	18420	0
430	20240710	132500	98573870	18420	18420	18420	18420	0
431	20240710	132400	98573870	18420	18420	18420	18420	0
432	20240710	132300	98573870	18420	18420	18420	18420	0
433	20240710	132200	98573870	18420	18420	18420	18420	0
434	20240710	132100	98573870	18420	18420	18420	18420	0
435	20240710	132000	98573870	18420	18420	18420	18420	0
436	20240710	131900	98573870	18420	18420	18420	18420	0
437	20240710	131800	98573870	18420	18420	18420	18420	0
438	20240710	131700	98573870	18420	18420	18420	18420	0
439	20240710	131600	98573870	18420	18420	18420	18420	1
440	20240710	131500	98555450	18410	18410	18410	18410	0
441	20240710	131400	98555450	18410	18410	18410	18410	0
442	20240710	131300	98555450	18410	18410	18410	18410	0
443	20240710	131200	98555450	18410	18410	18410	18410	0
444	20240710	131100	98555450	18410	18410	18410	18410	0
445	20240710	131000	98555450	18410	18410	18410	18410	0
446	20240710	130900	98555450	18410	18410	18410	18410	0
447	20240710	130800	98555450	18410	18410	18410	18410	0
448	20240710	130700	98555450	18410	18410	18410	18410	0
449	20240710	130600	98555450	18410	18410	18410	18410	0
450	20240710	130500	98555450	18410	18410	18410	18410	0
451	20240710	130400	98555450	18410	18410	18410	18410	0
452	20240710	130300	98555450	18410	18410	18410	18410	0
453	20240710	130200	98555450	18410	18410	18410	18410	0
454	20240710	130100	98555450	18410	18410	18410	18410	0
455	20240710	130000	98555450	18410	18410	18410	18410	25
456	20240710	125900	98095200	18400	18400	18400	18400	0
457	20240710	125800	98095200	18400	18400	18400	18400	2
458	20240710	125700	98058400	18400	18400	18400	18400	0
459	20240710	125600	98058400	18400	18400	18400	18400	0
460	20240710	125500	98058400	18400	18400	18400	18400	3
461	20240710	125400	98003200	18400	18410	18410	18400	313
462	20240710	125300	92242170	18420	18420	18420	18420	0
463	20240710	125200	92242170	18420	18420	18420	18420	3
464	20240710	125100	92186910	18420	18420	18420	18420	0
465	20240710	125000	92186910	18420	18420	18420	18420	0
466	20240710	124900	92186910	18420	18420	18420	18420	0
467	20240710	124800	92186910	18420	18420	18420	18420	0
468	20240710	124700	92186910	18420	18420	18420	18420	0
469	20240710	124600	92186910	18420	18420	18420	18420	0
470	20240710	124500	92186910	18420	18420	18420	18420	0
471	20240710	124400	92186910	18420	18430	18430	18420	141
472	20240710	124300	89588780	18430	18430	18430	18430	0
473	20240710	124200	89588780	18430	18430	18430	18430	0
474	20240710	124100	89588780	18430	18430	18430	18430	0
475	20240710	124000	89588780	18430	18430	18430	18430	0
476	20240710	123900	89588780	18430	18430	18430	18430	0
477	20240710	123800	89588780	18430	18430	18430	18430	593
478	20240710	123700	78659790	18420	18420	18420	18420	0
479	20240710	123600	78659790	18420	18420	18420	18420	0
480	20240710	123500	78659790	18420	18420	18420	18420	0
481	20240710	123400	78659790	18420	18420	18420	18420	0
482	20240710	123300	78659790	18420	18420	18420	18420	0
483	20240710	123200	78659790	18420	18420	18420	18420	0
484	20240710	123100	78659790	18420	18420	18420	18420	0
485	20240710	123000	78659790	18420	18420	18420	18420	0
486	20240710	122900	78659790	18420	18420	18420	18420	0
487	20240710	122800	78659790	18420	18420	18420	18420	0
488	20240710	122700	78659790	18420	18420	18420	18420	0
489	20240710	122600	78659790	18420	18420	18420	18420	0
490	20240710	122500	78659790	18420	18420	18420	18420	68
491	20240710	122400	77407230	18420	18420	18420	18420	0
492	20240710	122300	77407230	18420	18420	18420	18420	98
493	20240710	122200	75602070	18420	18420	18420	18420	0
494	20240710	122100	75602070	18420	18420	18420	18420	0
495	20240710	122000	75602070	18420	18420	18420	18420	0
496	20240710	121900	75602070	18420	18420	18420	18420	0
497	20240710	121800	75602070	18420	18420	18420	18420	0
498	20240710	121700	75602070	18420	18420	18420	18420	0
499	20240710	121600	75602070	18420	18420	18420	18420	0
500	20240710	121500	75602070	18420	18420	18420	18420	0
501	20240710	121400	75602070	18420	18420	18420	18420	0
502	20240710	121300	75602070	18420	18420	18420	18420	0
503	20240710	121200	75602070	18420	18420	18420	18420	0
504	20240710	121100	75602070	18420	18420	18420	18420	0
505	20240710	121000	75602070	18420	18420	18420	18420	0
506	20240710	120900	75602070	18420	18420	18420	18420	0
507	20240710	120800	75602070	18420	18420	18420	18420	1
508	20240710	120700	75583650	18410	18410	18410	18410	0
509	20240710	120600	75583650	18410	18410	18410	18410	0
510	20240710	120500	75583650	18410	18410	18410	18410	0
511	20240710	120400	75583650	18410	18410	18410	18410	0
512	20240710	120300	75583650	18410	18410	18410	18410	0
513	20240710	120200	75583650	18410	18410	18410	18410	0
514	20240710	120100	75583650	18410	18410	18410	18410	0
515	20240710	120000	75583650	18410	18410	18410	18410	0
516	20240710	115900	75583650	18410	18410	18410	18410	14
517	20240710	115800	75325910	18410	18410	18410	18410	0
518	20240710	115700	75325910	18410	18410	18410	18410	0
519	20240710	115600	75325910	18410	18410	18410	18410	0
520	20240710	115500	75325910	18410	18410	18410	18410	1
521	20240710	115400	75307500	18420	18420	18420	18420	0
522	20240710	115300	75307500	18420	18420	18420	18420	0
523	20240710	115200	75307500	18420	18420	18420	18420	0
524	20240710	115100	75307500	18420	18420	18420	18420	0
525	20240710	115000	75307500	18420	18420	18420	18420	0
526	20240710	114900	75307500	18420	18420	18420	18420	0
527	20240710	114800	75307500	18420	18420	18420	18420	0
528	20240710	114700	75307500	18420	18420	18420	18420	0
529	20240710	114600	75307500	18420	18420	18420	18420	0
530	20240710	114500	75307500	18420	18420	18420	18420	1
531	20240710	114400	75289080	18420	18420	18420	18420	0
532	20240710	114300	75289080	18420	18420	18420	18420	0
533	20240710	114200	75289080	18420	18420	18420	18420	0
534	20240710	114100	75289080	18420	18420	18420	18420	0
535	20240710	114000	75289080	18420	18420	18420	18420	0
536	20240710	113900	75289080	18420	18420	18420	18420	0
537	20240710	113800	75289080	18420	18420	18420	18420	0
538	20240710	113700	75289080	18420	18420	18420	18420	0
539	20240710	113600	75289080	18420	18420	18420	18420	0
540	20240710	113500	75289080	18420	18420	18420	18420	0
541	20240710	113400	75289080	18420	18420	18420	18420	0
542	20240710	113300	75289080	18420	18420	18420	18420	0
543	20240710	113200	75289080	18420	18420	18420	18420	0
544	20240710	113100	75289080	18420	18420	18420	18420	0
545	20240710	113000	75289080	18420	18420	18420	18420	0
546	20240710	112900	75289080	18420	18450	18450	18420	128
547	20240710	112800	72928760	18450	18450	18450	18450	1
548	20240710	112700	72910310	18460	18460	18460	18460	53
549	20240710	112600	71931930	18460	18460	18460	18460	0
550	20240710	112500	71931930	18460	18460	18460	18460	0
551	20240710	112400	71931930	18460	18460	18460	18460	0
552	20240710	112300	71931930	18460	18460	18460	18460	0
553	20240710	112200	71931930	18460	18460	18460	18460	0
554	20240710	112100	71931930	18460	18460	18460	18460	0
555	20240710	112000	71931930	18460	18460	18460	18460	0
556	20240710	111900	71931930	18460	18460	18460	18460	1
557	20240710	111800	71913470	18470	18470	18470	18470	0
558	20240710	111700	71913470	18470	18470	18470	18470	2
559	20240710	111600	71876530	18470	18470	18470	18470	7
560	20240710	111500	71747240	18470	18470	18470	18470	0
561	20240710	111400	71747240	18470	18470	18470	18470	0
562	20240710	111300	71747240	18470	18470	18470	18470	0
563	20240710	111200	71747240	18470	18470	18470	18470	0
564	20240710	111100	71747240	18470	18470	18470	18470	18
565	20240710	111000	71414780	18470	18470	18470	18470	0
566	20240710	110900	71414780	18470	18470	18470	18470	0
567	20240710	110800	71414780	18470	18470	18470	18470	0
568	20240710	110700	71414780	18470	18470	18470	18470	0
569	20240710	110600	71414780	18470	18470	18470	18470	95
570	20240710	110500	69660130	18480	18480	18480	18480	0
571	20240710	110400	69660130	18480	18480	18480	18480	0
572	20240710	110300	69660130	18480	18480	18480	18480	0
573	20240710	110200	69660130	18480	18480	18480	18480	0
574	20240710	110100	69660130	18480	18480	18480	18480	1
575	20240710	110000	69641650	18470	18470	18470	18470	0
576	20240710	105900	69641650	18470	18470	18470	18470	6
577	20240710	105800	69530830	18470	18470	18470	18470	0
578	20240710	105700	69530830	18470	18470	18470	18470	0
579	20240710	105600	69530830	18470	18470	18470	18470	0
580	20240710	105500	69530830	18470	18470	18470	18470	1
581	20240710	105400	69512360	18480	18480	18480	18480	0
582	20240710	105300	69512360	18480	18480	18480	18480	4
583	20240710	105200	69438440	18470	18470	18470	18470	0
584	20240710	105100	69438440	18470	18470	18470	18470	0
585	20240710	105000	69438440	18470	18470	18470	18470	50
586	20240710	104900	68514940	18470	18470	18470	18470	2
587	20240710	104800	68478000	18470	18470	18470	18470	0
588	20240710	104700	68478000	18470	18470	18470	18470	219
589	20240710	104600	64433070	18470	18470	18470	18470	0
590	20240710	104500	64433070	18470	18470	18470	18470	0
591	20240710	104400	64433070	18470	18470	18470	18470	0
592	20240710	104300	64433070	18470	18470	18470	18470	0
593	20240710	104200	64433070	18470	18470	18470	18470	0
594	20240710	104100	64433070	18470	18470	18470	18470	3
595	20240710	104000	64377660	18470	18470	18470	18470	0
596	20240710	103900	64377660	18470	18470	18470	18470	0
597	20240710	103800	64377660	18470	18470	18470	18470	0
598	20240710	103700	64377660	18470	18470	18470	18470	0
599	20240710	103600	64377660	18470	18470	18470	18470	0
600	20240710	103500	64377660	18470	18470	18470	18470	0
601	20240710	103400	64377660	18470	18470	18470	18470	16
602	20240710	103300	64082140	18470	18470	18470	18470	0
603	20240710	103200	64082140	18470	18470	18470	18470	1
604	20240710	103100	64063670	18470	18470	18470	18470	0
605	20240710	103000	64063670	18470	18460	18470	18460	700
606	20240710	102900	51139380	18450	18450	18450	18450	0
607	20240710	102800	51139380	18450	18450	18450	18450	0
608	20240710	102700	51139380	18450	18450	18450	18450	0
609	20240710	102600	51139380	18450	18450	18450	18450	1
610	20240710	102500	51120930	18440	18440	18440	18440	0
611	20240710	102400	51120930	18440	18440	18440	18440	0
612	20240710	102300	51120930	18440	18440	18440	18440	0
613	20240710	102200	51120930	18440	18440	18440	18440	0
614	20240710	102100	51120930	18440	18440	18440	18440	0
615	20240710	102000	51120930	18440	18440	18440	18440	0
616	20240710	101900	51120930	18440	18440	18440	18440	0
617	20240710	101800	51120930	18440	18440	18440	18440	1
618	20240710	101700	51102490	18440	18440	18440	18440	2
619	20240710	101600	51065610	18440	18450	18450	18440	2
620	20240710	101500	51028720	18440	18440	18440	18440	0
621	20240710	101400	51028720	18440	18440	18440	18440	3
622	20240710	101300	50973400	18440	18440	18440	18440	2
623	20240710	101200	50936520	18440	18460	18460	18440	4
624	20240710	101100	50862700	18460	18460	18460	18460	0
625	20240710	101000	50862700	18460	18460	18460	18460	0
626	20240710	100900	50862700	18460	18460	18460	18460	0
627	20240710	100800	50862700	18460	18460	18460	18460	0
628	20240710	100700	50862700	18460	18460	18460	18460	0
629	20240710	100600	50862700	18460	18460	18460	18460	0
630	20240710	100500	50862700	18460	18460	18460	18460	2
631	20240710	100400	50825780	18460	18460	18460	18460	0
632	20240710	100300	50825780	18460	18460	18460	18460	0
633	20240710	100200	50825780	18460	18460	18460	18460	0
634	20240710	100100	50825780	18460	18460	18460	18460	1
635	20240710	100000	50807320	18460	18460	18460	18460	6
636	20240710	095900	50696560	18460	18460	18470	18460	22
637	20240710	095800	50290430	18470	18460	18470	18450	249
638	20240710	095700	45694180	18440	18440	18440	18440	0
639	20240710	095600	45694180	18440	18440	18440	18440	0
640	20240710	095500	45694180	18440	18440	18440	18440	0
641	20240710	095400	45694180	18440	18440	18440	18440	0
642	20240710	095300	45694180	18440	18440	18440	18440	0
643	20240710	095200	45694180	18440	18440	18440	18440	0
644	20240710	095100	45694180	18440	18440	18440	18440	0
645	20240710	095000	45694180	18440	18440	18440	18440	0
646	20240710	094900	45694180	18440	18440	18440	18440	76
647	20240710	094800	44292740	18440	18440	18440	18440	0
648	20240710	094700	44292740	18440	18440	18440	18440	6
649	20240710	094600	44182100	18460	18460	18460	18460	0
650	20240710	094500	44182100	18460	18460	18460	18460	1
651	20240710	094400	44163640	18460	18460	18460	18460	0
652	20240710	094300	44163640	18460	18460	18460	18460	20
653	20240710	094200	43794440	18460	18460	18460	18460	0
654	20240710	094100	43794440	18460	18460	18460	18460	0
655	20240710	094000	43794440	18460	18460	18460	18460	0
656	20240710	093900	43794440	18460	18460	18460	18460	38
657	20240710	093800	43092960	18460	18460	18460	18460	0
658	20240710	093700	43092960	18460	18460	18460	18460	63
659	20240710	093600	41929980	18460	18460	18460	18460	312
660	20240710	093500	36170460	18470	18480	18480	18470	41
661	20240710	093400	35413040	18470	18460	18470	18460	18
662	20240710	093300	35080600	18430	18430	18430	18430	30
663	20240710	093200	34527700	18470	18470	18470	18470	0
664	20240710	093100	34527700	18470	18460	18470	18460	2
665	20240710	093000	34490770	18480	18430	18480	18430	39
666	20240710	092900	33771950	18430	18430	18430	18430	1
667	20240710	092800	33753520	18430	18430	18430	18400	45
668	20240710	092700	32924200	18380	18420	18430	18380	18
669	20240710	092600	32592670	18380	18370	18430	18370	813
670	20240710	092500	17641450	18390	18370	18390	18370	4
671	20240710	092400	17567930	18390	18370	18390	18370	4
672	20240710	092300	17494410	18360	18370	18390	18360	9
673	20240710	092200	17329130	18390	18390	18390	18390	0
674	20240710	092100	17329130	18390	18390	18390	18390	0
675	20240710	092000	17329130	18390	18390	18390	18390	1
676	20240710	091900	17310740	18360	18360	18360	18360	20
677	20240710	091800	16943540	18360	18360	18360	18360	0
678	20240710	091700	16943540	18360	18360	18360	18360	0
679	20240710	091600	16943540	18360	18360	18360	18360	0
680	20240710	091500	16943540	18360	18360	18360	18360	100
681	20240710	091400	15107540	18390	18390	18390	18390	0
682	20240710	091300	15107540	18390	18390	18390	18390	11
683	20240710	091200	14905250	18390	18390	18390	18390	0
684	20240710	091100	14905250	18390	18390	18390	18390	0
685	20240710	091000	14905250	18390	18360	18390	18360	56
686	20240710	090900	13876910	18390	18390	18390	18390	0
687	20240710	090800	13876910	18390	18390	18390	18390	0
688	20240710	090700	13876910	18390	18390	18390	18390	1
689	20240710	090600	13858520	18380	18380	18380	18380	0
690	20240710	090500	13858520	18380	18380	18380	18380	200
691	20240710	090400	10182520	18380	18380	18380	18380	0
692	20240710	090300	10182520	18380	18380	18380	18380	0
693	20240710	090200	10182520	18380	18380	18380	18380	0
694	20240710	090100	10182520	18380	18380	18380	18380	447
695	20240710	090000	1966660	18380	18380	18380	18380	107