KissMeData/146320/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203300	1231815280	18520	18520	18520	18520	856
3	20240708	203200	1231815280	18520	18520	18520	18520	0
4	20240708	203100	1231815280	18520	18520	18520	18520	0
5	20240708	203000	1231815280	18520	18520	18520	18520	0
6	20240708	202900	1231815280	18520	18520	18520	18520	0
7	20240708	202800	1231815280	18520	18520	18520	18520	0
8	20240708	202700	1231815280	18520	18520	18520	18520	0
9	20240708	202600	1231815280	18520	18520	18520	18520	0
10	20240708	202500	1231815280	18520	18520	18520	18520	0
11	20240708	202400	1231815280	18520	18520	18520	18520	0
12	20240708	202300	1231815280	18520	18520	18520	18520	0
13	20240708	202200	1231815280	18520	18520	18520	18520	0
14	20240708	202100	1231815280	18520	18520	18520	18520	0
15	20240708	202000	1231815280	18520	18520	18520	18520	0
16	20240708	201900	1231815280	18520	18520	18520	18520	0
17	20240708	201800	1231815280	18520	18520	18520	18520	0
18	20240708	201700	1231815280	18520	18520	18520	18520	0
19	20240708	201600	1231815280	18520	18520	18520	18520	0
20	20240708	201500	1231815280	18520	18520	18520	18520	0
21	20240708	201400	1231815280	18520	18520	18520	18520	0
22	20240708	201300	1231815280	18520	18520	18520	18520	0
23	20240708	201200	1231815280	18520	18520	18520	18520	0
24	20240708	201100	1231815280	18520	18520	18520	18520	0
25	20240708	201000	1231815280	18520	18520	18520	18520	0
26	20240708	200900	1231815280	18520	18520	18520	18520	0
27	20240708	200800	1231815280	18520	18520	18520	18520	0
28	20240708	200700	1231815280	18520	18520	18520	18520	0
29	20240708	200600	1231815280	18520	18520	18520	18520	0
30	20240708	200500	1231815280	18520	18520	18520	18520	0
31	20240708	200400	1231815280	18520	18520	18520	18520	0
32	20240708	200300	1231815280	18520	18520	18520	18520	856
33	20240708	200200	1231815280	18520	18520	18520	18520	0
34	20240708	200100	1231815280	18520	18520	18520	18520	0
35	20240708	200000	1231815280	18520	18520	18520	18520	0
36	20240708	195900	1231815280	18520	18520	18520	18520	0
37	20240708	195800	1231815280	18520	18520	18520	18520	0
38	20240708	195700	1231815280	18520	18520	18520	18520	0
39	20240708	195600	1231815280	18520	18520	18520	18520	0
40	20240708	195500	1231815280	18520	18520	18520	18520	0
41	20240708	195400	1231815280	18520	18520	18520	18520	0
42	20240708	195300	1231815280	18520	18520	18520	18520	0
43	20240708	195200	1231815280	18520	18520	18520	18520	0
44	20240708	195100	1231815280	18520	18520	18520	18520	0
45	20240708	195000	1231815280	18520	18520	18520	18520	0
46	20240708	194900	1231815280	18520	18520	18520	18520	0
47	20240708	194800	1231815280	18520	18520	18520	18520	0
48	20240708	194700	1231815280	18520	18520	18520	18520	0
49	20240708	194600	1231815280	18520	18520	18520	18520	0
50	20240708	194500	1231815280	18520	18520	18520	18520	0
51	20240708	194400	1231815280	18520	18520	18520	18520	0
52	20240708	194300	1231815280	18520	18520	18520	18520	0
53	20240708	194200	1231815280	18520	18520	18520	18520	0
54	20240708	194100	1231815280	18520	18520	18520	18520	0
55	20240708	194000	1231815280	18520	18520	18520	18520	0
56	20240708	193900	1231815280	18520	18520	18520	18520	0
57	20240708	193800	1231815280	18520	18520	18520	18520	0
58	20240708	193700	1231815280	18520	18520	18520	18520	0
59	20240708	193600	1231815280	18520	18520	18520	18520	0
60	20240708	193500	1231815280	18520	18520	18520	18520	0
61	20240708	193400	1231815280	18520	18520	18520	18520	0
62	20240708	193300	1231815280	18520	18520	18520	18520	856
63	20240708	193200	1231815280	18520	18520	18520	18520	0
64	20240708	193100	1231815280	18520	18520	18520	18520	0
65	20240708	193000	1231815280	18520	18520	18520	18520	0
66	20240708	192900	1231815280	18520	18520	18520	18520	0
67	20240708	192800	1231815280	18520	18520	18520	18520	0
68	20240708	192700	1231815280	18520	18520	18520	18520	0
69	20240708	192600	1231815280	18520	18520	18520	18520	0
70	20240708	192500	1231815280	18520	18520	18520	18520	0
71	20240708	192400	1231815280	18520	18520	18520	18520	0
72	20240708	192300	1231815280	18520	18520	18520	18520	0
73	20240708	192200	1231815280	18520	18520	18520	18520	0
74	20240708	192100	1231815280	18520	18520	18520	18520	0
75	20240708	192000	1231815280	18520	18520	18520	18520	0
76	20240708	191900	1231815280	18520	18520	18520	18520	0
77	20240708	191800	1231815280	18520	18520	18520	18520	0
78	20240708	191700	1231815280	18520	18520	18520	18520	0
79	20240708	191600	1231815280	18520	18520	18520	18520	0
80	20240708	191500	1231815280	18520	18520	18520	18520	0
81	20240708	191400	1231815280	18520	18520	18520	18520	0
82	20240708	191300	1231815280	18520	18520	18520	18520	0
83	20240708	191200	1231815280	18520	18520	18520	18520	0
84	20240708	191100	1231815280	18520	18520	18520	18520	0
85	20240708	191000	1231815280	18520	18520	18520	18520	0
86	20240708	190900	1231815280	18520	18520	18520	18520	0
87	20240708	190800	1231815280	18520	18520	18520	18520	0
88	20240708	190700	1231815280	18520	18520	18520	18520	0
89	20240708	190600	1231815280	18520	18520	18520	18520	0
90	20240708	190500	1231815280	18520	18520	18520	18520	0
91	20240708	190400	1231815280	18520	18520	18520	18520	0
92	20240708	190300	1231815280	18520	18520	18520	18520	856
93	20240708	190200	1231815280	18520	18520	18520	18520	0
94	20240708	190100	1231815280	18520	18520	18520	18520	0
95	20240708	190000	1231815280	18520	18520	18520	18520	0
96	20240708	185900	1231815280	18520	18520	18520	18520	0
97	20240708	185800	1231815280	18520	18520	18520	18520	0
98	20240708	185700	1231815280	18520	18520	18520	18520	0
99	20240708	185600	1231815280	18520	18520	18520	18520	0
100	20240708	185500	1231815280	18520	18520	18520	18520	0
101	20240708	185400	1231815280	18520	18520	18520	18520	0
102	20240708	185300	1231815280	18520	18520	18520	18520	0
103	20240708	185200	1231815280	18520	18520	18520	18520	0
104	20240708	185100	1231815280	18520	18520	18520	18520	0
105	20240708	185000	1231815280	18520	18520	18520	18520	0
106	20240708	184900	1231815280	18520	18520	18520	18520	0
107	20240708	184800	1231815280	18520	18520	18520	18520	0
108	20240708	184700	1231815280	18520	18520	18520	18520	0
109	20240708	184600	1231815280	18520	18520	18520	18520	0
110	20240708	184500	1231815280	18520	18520	18520	18520	0
111	20240708	184400	1231815280	18520	18520	18520	18520	0
112	20240708	184300	1231815280	18520	18520	18520	18520	0
113	20240708	184200	1231815280	18520	18520	18520	18520	0
114	20240708	184100	1231815280	18520	18520	18520	18520	0
115	20240708	184000	1231815280	18520	18520	18520	18520	0
116	20240708	183900	1231815280	18520	18520	18520	18520	0
117	20240708	183800	1231815280	18520	18520	18520	18520	0
118	20240708	183700	1231815280	18520	18520	18520	18520	0
119	20240708	183600	1231815280	18520	18520	18520	18520	0
120	20240708	183500	1231815280	18520	18520	18520	18520	0
121	20240708	183400	1231815280	18520	18520	18520	18520	0
122	20240708	183300	1231815280	18520	18520	18520	18520	856
123	20240708	183200	1231815280	18520	18520	18520	18520	0
124	20240708	183100	1231815280	18520	18520	18520	18520	0
125	20240708	183000	1231815280	18520	18520	18520	18520	0
126	20240708	182900	1231815280	18520	18520	18520	18520	0
127	20240708	182800	1231815280	18520	18520	18520	18520	0
128	20240708	182700	1231815280	18520	18520	18520	18520	0
129	20240708	182600	1231815280	18520	18520	18520	18520	0
130	20240708	182500	1231815280	18520	18520	18520	18520	0
131	20240708	182400	1231815280	18520	18520	18520	18520	0
132	20240708	182300	1231815280	18520	18520	18520	18520	0
133	20240708	182200	1231815280	18520	18520	18520	18520	0
134	20240708	182100	1231815280	18520	18520	18520	18520	0
135	20240708	182000	1231815280	18520	18520	18520	18520	0
136	20240708	181900	1231815280	18520	18520	18520	18520	0
137	20240708	181800	1231815280	18520	18520	18520	18520	0
138	20240708	181700	1231815280	18520	18520	18520	18520	0
139	20240708	181600	1231815280	18520	18520	18520	18520	0
140	20240708	181500	1231815280	18520	18520	18520	18520	0
141	20240708	181400	1231815280	18520	18520	18520	18520	0
142	20240708	181300	1231815280	18520	18520	18520	18520	0
143	20240708	181200	1231815280	18520	18520	18520	18520	0
144	20240708	181100	1231815280	18520	18520	18520	18520	0
145	20240708	181000	1231815280	18520	18520	18520	18520	0
146	20240708	180900	1231815280	18520	18520	18520	18520	0
147	20240708	180800	1231815280	18520	18520	18520	18520	0
148	20240708	180700	1231815280	18520	18520	18520	18520	0
149	20240708	180600	1231815280	18520	18520	18520	18520	0
150	20240708	180500	1231815280	18520	18520	18520	18520	0
151	20240708	180400	1231815280	18520	18520	18520	18520	0
152	20240708	180300	1231815280	18520	18520	18520	18520	856
153	20240708	180200	1231815280	18520	18520	18520	18520	0
154	20240708	180100	1231815280	18520	18520	18520	18520	0
155	20240708	180000	1231815280	18520	18520	18520	18520	0
156	20240708	175900	1231815280	18520	18520	18520	18520	0
157	20240708	175800	1231815280	18520	18520	18520	18520	0
158	20240708	175700	1231815280	18520	18520	18520	18520	0
159	20240708	175600	1231815280	18520	18520	18520	18520	0
160	20240708	175500	1231815280	18520	18520	18520	18520	0
161	20240708	175400	1231815280	18520	18520	18520	18520	0
162	20240708	175300	1231815280	18520	18520	18520	18520	0
163	20240708	175200	1231815280	18520	18520	18520	18520	0
164	20240708	175100	1231815280	18520	18520	18520	18520	0
165	20240708	175000	1231815280	18520	18520	18520	18520	0
166	20240708	174900	1231815280	18520	18520	18520	18520	0
167	20240708	174800	1231815280	18520	18520	18520	18520	0
168	20240708	174700	1231815280	18520	18520	18520	18520	0
169	20240708	174600	1231815280	18520	18520	18520	18520	0
170	20240708	174500	1231815280	18520	18520	18520	18520	0
171	20240708	174400	1231815280	18520	18520	18520	18520	0
172	20240708	174300	1231815280	18520	18520	18520	18520	0
173	20240708	174200	1231815280	18520	18520	18520	18520	0
174	20240708	174100	1231815280	18520	18520	18520	18520	0
175	20240708	174000	1231815280	18520	18520	18520	18520	0
176	20240708	173900	1231815280	18520	18520	18520	18520	0
177	20240708	173800	1231815280	18520	18520	18520	18520	0
178	20240708	173700	1231815280	18520	18520	18520	18520	0
179	20240708	173600	1231815280	18520	18520	18520	18520	0
180	20240708	173500	1231815280	18520	18520	18520	18520	0
181	20240708	173400	1231815280	18520	18520	18520	18520	0
182	20240708	173300	1231815280	18520	18520	18520	18520	856
183	20240708	173200	1231815280	18520	18520	18520	18520	0
184	20240708	173100	1231815280	18520	18520	18520	18520	0
185	20240708	173000	1231815280	18520	18520	18520	18520	0
186	20240708	172900	1231815280	18520	18520	18520	18520	0
187	20240708	172800	1231815280	18520	18520	18520	18520	0
188	20240708	172700	1231815280	18520	18520	18520	18520	0
189	20240708	172600	1231815280	18520	18520	18520	18520	0
190	20240708	172500	1231815280	18520	18520	18520	18520	0
191	20240708	172400	1231815280	18520	18520	18520	18520	0
192	20240708	172300	1231815280	18520	18520	18520	18520	0
193	20240708	172200	1231815280	18520	18520	18520	18520	0
194	20240708	172100	1231815280	18520	18520	18520	18520	0
195	20240708	172000	1231815280	18520	18520	18520	18520	0
196	20240708	171900	1231815280	18520	18520	18520	18520	0
197	20240708	171800	1231815280	18520	18520	18520	18520	0
198	20240708	171700	1231815280	18520	18520	18520	18520	0
199	20240708	171600	1231815280	18520	18520	18520	18520	0
200	20240708	171500	1231815280	18520	18520	18520	18520	0
201	20240708	171400	1231815280	18520	18520	18520	18520	0
202	20240708	171300	1231815280	18520	18520	18520	18520	0
203	20240708	171200	1231815280	18520	18520	18520	18520	0
204	20240708	171100	1231815280	18520	18520	18520	18520	0
205	20240708	171000	1231815280	18520	18520	18520	18520	0
206	20240708	170900	1231815280	18520	18520	18520	18520	0
207	20240708	170800	1231815280	18520	18520	18520	18520	0
208	20240708	170700	1231815280	18520	18520	18520	18520	0
209	20240708	170600	1231815280	18520	18520	18520	18520	0
210	20240708	170500	1231815280	18520	18520	18520	18520	0
211	20240708	170400	1231815280	18520	18520	18520	18520	0
212	20240708	170300	1231815280	18520	18520	18520	18520	856
213	20240708	170200	1231815280	18520	18520	18520	18520	0
214	20240708	170100	1231815280	18520	18520	18520	18520	0
215	20240708	170000	1231815280	18520	18520	18520	18520	0
216	20240708	165900	1231815280	18520	18520	18520	18520	0
217	20240708	165800	1231815280	18520	18520	18520	18520	0
218	20240708	165700	1231815280	18520	18520	18520	18520	0
219	20240708	165600	1231815280	18520	18520	18520	18520	0
220	20240708	165500	1231815280	18520	18520	18520	18520	0
221	20240708	165400	1231815280	18520	18520	18520	18520	0
222	20240708	165300	1231815280	18520	18520	18520	18520	0
223	20240708	165200	1231815280	18520	18520	18520	18520	0
224	20240708	165100	1231815280	18520	18520	18520	18520	0
225	20240708	165000	1231815280	18520	18520	18520	18520	0
226	20240708	164900	1231815280	18520	18520	18520	18520	0
227	20240708	164800	1231815280	18520	18520	18520	18520	0
228	20240708	164700	1231815280	18520	18520	18520	18520	0
229	20240708	164600	1231815280	18520	18520	18520	18520	0
230	20240708	164500	1231815280	18520	18520	18520	18520	0
231	20240708	164400	1231815280	18520	18520	18520	18520	0
232	20240708	164300	1231815280	18520	18520	18520	18520	0
233	20240708	164200	1231815280	18520	18520	18520	18520	0
234	20240708	164100	1231815280	18520	18520	18520	18520	0
235	20240708	164000	1231815280	18520	18520	18520	18520	0
236	20240708	163900	1231815280	18520	18520	18520	18520	0
237	20240708	163800	1231815280	18520	18520	18520	18520	0
238	20240708	163700	1231815280	18520	18520	18520	18520	0
239	20240708	163600	1231815280	18520	18520	18520	18520	0
240	20240708	163500	1231815280	18520	18520	18520	18520	0
241	20240708	163400	1231815280	18520	18520	18520	18520	0
242	20240708	163300	1231815280	18520	18520	18520	18520	856
243	20240708	163200	1231815280	18520	18520	18520	18520	0
244	20240708	163100	1231815280	18520	18520	18520	18520	0
245	20240708	163000	1231815280	18520	18520	18520	18520	0
246	20240708	162900	1231815280	18520	18520	18520	18520	0
247	20240708	162800	1231815280	18520	18520	18520	18520	0
248	20240708	162700	1231815280	18520	18520	18520	18520	0
249	20240708	162600	1231815280	18520	18520	18520	18520	0
250	20240708	162500	1231815280	18520	18520	18520	18520	0
251	20240708	162400	1231815280	18520	18520	18520	18520	0
252	20240708	162300	1231815280	18520	18520	18520	18520	0
253	20240708	162200	1231815280	18520	18520	18520	18520	0
254	20240708	162100	1231815280	18520	18520	18520	18520	0
255	20240708	162000	1231815280	18520	18520	18520	18520	0
256	20240708	161900	1231815280	18520	18520	18520	18520	0
257	20240708	161800	1231815280	18520	18520	18520	18520	0
258	20240708	161700	1231815280	18520	18520	18520	18520	0
259	20240708	161600	1231815280	18520	18520	18520	18520	0
260	20240708	161500	1231815280	18520	18520	18520	18520	0
261	20240708	161400	1231815280	18520	18520	18520	18520	0
262	20240708	161300	1231815280	18520	18520	18520	18520	0
263	20240708	161200	1231815280	18520	18520	18520	18520	0
264	20240708	161100	1231815280	18520	18520	18520	18520	0
265	20240708	161000	1231815280	18520	18520	18520	18520	0
266	20240708	160900	1231815280	18520	18520	18520	18520	0
267	20240708	160800	1231815280	18520	18520	18520	18520	0
268	20240708	160700	1231815280	18520	18520	18520	18520	0
269	20240708	160600	1231815280	18520	18520	18520	18520	0
270	20240708	160500	1231815280	18520	18520	18520	18520	0
271	20240708	160400	1231815280	18520	18520	18520	18520	0
272	20240708	160300	1231815280	18520	18520	18520	18520	856
273	20240708	160200	1231815280	18520	18520	18520	18520	0
274	20240708	160100	1231815280	18520	18520	18520	18520	0
275	20240708	160000	1231815280	18520	18520	18520	18520	0
276	20240708	155900	1231815280	18520	18520	18520	18520	0
277	20240708	155800	1231815280	18520	18520	18520	18520	0
278	20240708	155700	1231815280	18520	18520	18520	18520	0
279	20240708	155600	1231815280	18520	18520	18520	18520	0
280	20240708	155500	1231815280	18520	18520	18520	18520	0
281	20240708	155400	1231815280	18520	18520	18520	18520	0
282	20240708	155300	1231815280	18520	18520	18520	18520	0
283	20240708	155200	1231815280	18520	18520	18520	18520	0
284	20240708	155100	1231815280	18520	18520	18520	18520	0
285	20240708	155000	1231815280	18520	18520	18520	18520	0
286	20240708	154900	1231815280	18520	18520	18520	18520	0
287	20240708	154800	1231815280	18520	18520	18520	18520	0
288	20240708	154700	1231815280	18520	18520	18520	18520	0
289	20240708	154600	1231815280	18520	18520	18520	18520	0
290	20240708	154500	1231815280	18520	18520	18520	18520	0
291	20240708	154400	1231815280	18520	18520	18520	18520	0
292	20240708	154300	1231815280	18520	18520	18520	18520	0
293	20240708	154200	1231815280	18520	18520	18520	18520	0
294	20240708	154100	1231815280	18520	18520	18520	18520	0
295	20240708	154000	1231815280	18520	18520	18520	18520	0
296	20240708	153900	1231815280	18520	18520	18520	18520	0
297	20240708	153800	1231815280	18520	18520	18520	18520	0
298	20240708	153700	1231815280	18520	18520	18520	18520	0
299	20240708	153600	1231815280	18520	18520	18520	18520	0
300	20240708	153500	1231815280	18520	18520	18520	18520	0
301	20240708	153400	1231815280	18520	18520	18520	18520	0
302	20240708	153300	1231815280	18520	18520	18520	18520	856
303	20240708	153200	1231815280	18520	18520	18520	18520	0
304	20240708	153100	1231815280	18520	18520	18520	18520	0
305	20240708	153000	1231815280	18520	18520	18520	18520	856
306	20240708	152900	1215962160	18520	18520	18520	18520	0
307	20240708	152800	1215962160	18520	18520	18520	18520	0
308	20240708	152700	1215962160	18520	18520	18520	18520	0
309	20240708	152600	1215962160	18520	18520	18520	18520	0
310	20240708	152500	1215962160	18520	18520	18520	18520	0
311	20240708	152400	1215962160	18520	18520	18520	18520	0
312	20240708	152300	1215962160	18520	18520	18520	18520	0
313	20240708	152200	1215962160	18520	18520	18520	18520	0
314	20240708	152100	1215962160	18520	18520	18520	18520	0
315	20240708	152000	1215962160	18520	18520	18520	18520	0
316	20240708	151900	1215962160	18520	18580	18580	18520	1754
317	20240708	151800	1183476670	18530	18530	18530	18530	15
318	20240708	151700	1183198720	18530	18570	18580	18530	326
319	20240708	151600	1177151190	18530	18540	18540	18530	32
320	20240708	151500	1176558050	18580	18550	18580	18550	118
321	20240708	151400	1174368730	18580	18570	18580	18540	144
322	20240708	151300	1171698120	18590	18590	18590	18590	30
323	20240708	151200	1171140420	18590	18580	18590	18570	73
324	20240708	151100	1169784000	18570	18580	18580	18570	24
325	20240708	151000	1169338110	18580	18590	18590	18580	40
326	20240708	150900	1168594640	18590	18580	18590	18580	258
327	20240708	150800	1163798680	18570	18570	18570	18570	25
328	20240708	150700	1163334430	18600	18600	18600	18600	254
329	20240708	150600	1158610030	18600	18600	18600	18600	150
330	20240708	150500	1155820030	18600	18610	18610	18600	105
331	20240708	150400	1153866980	18610	18650	18650	18610	662
332	20240708	150300	1141536370	18650	18660	18660	18650	190
333	20240708	150200	1137991470	18660	18660	18660	18660	200
334	20240708	150100	1134259470	18680	18690	18690	18680	55
335	20240708	150000	1133232030	18690	18690	18690	18690	60
336	20240708	145900	1132110630	18690	18690	18690	18690	107
337	20240708	145800	1130110800	18700	18700	18700	18700	20
338	20240708	145700	1129736800	18690	18730	18730	18690	128
339	20240708	145600	1127344400	18730	18730	18730	18730	89
340	20240708	145500	1125677430	18720	18690	18720	18690	128
341	20240708	145400	1123283190	18690	18660	18690	18660	182
342	20240708	145300	1119884180	18660	18660	18660	18660	0
343	20240708	145200	1119884180	18660	18670	18670	18660	14
344	20240708	145100	1119622880	18670	18670	18670	18670	0
345	20240708	145000	1119622880	18670	18670	18670	18670	61
346	20240708	144900	1118484010	18670	18670	18670	18670	102
347	20240708	144800	1116579670	18670	18670	18670	18670	100
348	20240708	144700	1114712670	18680	18680	18680	18680	14
349	20240708	144600	1114451150	18680	18680	18680	18680	0
350	20240708	144500	1114451150	18680	18680	18680	18680	31
351	20240708	144400	1113872070	18680	18680	18680	18680	182
352	20240708	144300	1110472310	18680	18670	18680	18670	32
353	20240708	144200	1109874740	18670	18680	18680	18670	143
354	20240708	144100	1107204050	18680	18670	18680	18670	83
355	20240708	144000	1105654410	18670	18650	18670	18650	60
356	20240708	143900	1104534870	18670	18680	18680	18670	2
357	20240708	143800	1104497520	18680	18610	18680	18610	90
358	20240708	143700	1102817400	18650	18660	18660	18650	57
359	20240708	143600	1101754290	18660	18660	18660	18660	0
360	20240708	143500	1101754290	18660	18640	18660	18640	32
361	20240708	143400	1101157450	18650	18630	18650	18630	308
362	20240708	143300	1095416830	18640	18640	18640	18640	20
363	20240708	143200	1095044030	18670	18670	18670	18670	0
364	20240708	143100	1095044030	18670	18610	18670	18610	42
365	20240708	143000	1094260310	18650	18600	18650	18600	52
366	20240708	142900	1093290970	18600	18540	18600	18540	384
367	20240708	142800	1086152890	18530	18530	18530	18530	52
368	20240708	142700	1085189330	18540	18540	18540	18540	0
369	20240708	142600	1085189330	18540	18540	18540	18540	66
370	20240708	142500	1083965690	18530	18520	18530	18510	88
371	20240708	142400	1082335960	18520	18520	18520	18520	50
372	20240708	142300	1081409960	18520	18520	18520	18520	0
373	20240708	142200	1081409960	18520	18520	18520	18520	0
374	20240708	142100	1081409960	18520	18520	18520	18510	459
375	20240708	142000	1072913270	18530	18520	18530	18520	43
376	20240708	141900	1072116650	18520	18530	18530	18520	360
377	20240708	141800	1065446190	18530	18540	18540	18530	23
378	20240708	141700	1065019920	18540	18530	18540	18530	27
379	20240708	141600	1064519530	18530	18530	18530	18530	36
380	20240708	141500	1063852450	18530	18510	18530	18510	57
381	20240708	141400	1062796420	18520	18520	18520	18520	233
382	20240708	141300	1058481260	18510	18510	18510	18510	29
383	20240708	141200	1057944470	18510	18500	18510	18500	197
384	20240708	141100	1054299800	18500	18500	18500	18500	0
385	20240708	141000	1054299800	18500	18500	18500	18500	34
386	20240708	140900	1053670800	18500	18500	18500	18500	32
387	20240708	140800	1053078800	18500	18500	18500	18500	16
388	20240708	140700	1052782800	18500	18500	18500	18500	30
389	20240708	140600	1052227800	18500	18510	18510	18500	26
390	20240708	140500	1051746770	18500	18500	18500	18500	8
391	20240708	140400	1051598770	18500	18500	18500	18500	0
392	20240708	140300	1051598770	18500	18500	18500	18500	37
393	20240708	140200	1050914270	18510	18510	18510	18510	0
394	20240708	140100	1050914270	18510	18500	18510	18490	25
395	20240708	140000	1050451790	18490	18490	18490	18490	71
396	20240708	135900	1049139000	18490	18490	18490	18490	81
397	20240708	135800	1047641310	18490	18490	18490	18490	74
398	20240708	135700	1046273050	18500	18490	18500	18490	88
399	20240708	135600	1044645660	18510	18490	18510	18490	133
400	20240708	135500	1042185870	18490	18490	18490	18490	51
401	20240708	135400	1041242880	18490	18500	18500	18490	107
402	20240708	135300	1039263520	18510	18500	18510	18500	83
403	20240708	135200	1037727970	18500	18500	18500	18500	206
404	20240708	135100	1033916970	18500	18500	18500	18500	115
405	20240708	135000	1031789470	18510	18500	18510	18500	38
406	20240708	134900	1031086140	18500	18500	18520	18500	129
407	20240708	134800	1028698730	18500	18510	18510	18500	58
408	20240708	134700	1027625420	18520	18520	18520	18500	113
409	20240708	134600	1025533550	18510	18500	18520	18500	107
410	20240708	134500	1023553000	18500	18510	18510	18500	32
411	20240708	134400	1022960980	18500	18500	18510	18500	111
412	20240708	134300	1020907470	18500	18500	18500	18500	47
413	20240708	134200	1020037970	18500	18510	18510	18500	116
414	20240708	134100	1017891560	18510	18510	18510	18510	34
415	20240708	134000	1017262220	18510	18510	18520	18510	103
416	20240708	133900	1015355220	18510	18510	18510	18510	108
417	20240708	133800	1013356140	18520	18510	18520	18510	58
418	20240708	133700	1012282300	18510	18520	18520	18510	84
419	20240708	133600	1010727230	18520	18520	18520	18520	33
420	20240708	133500	1010116070	18520	18520	18530	18520	107
421	20240708	133400	1008134200	18510	18510	18520	18510	67
422	20240708	133300	1006893950	18510	18510	18510	18510	105
423	20240708	133200	1004950400	18510	18520	18520	18510	58
424	20240708	133100	1003876420	18510	18510	18530	18510	48
425	20240708	133000	1002987640	18500	18500	18510	18500	116
426	20240708	132900	1000840820	18510	18530	18530	18510	97
427	20240708	132800	999044580	18520	18520	18520	18520	26
428	20240708	132700	998563060	18510	18500	18510	18500	68
429	20240708	132600	997305000	18500	18500	18510	18500	110
430	20240708	132500	995269900	18500	18500	18500	18500	95
431	20240708	132400	993512400	18500	18500	18510	18500	304
432	20240708	132300	987886200	18500	18510	18510	18500	31
433	20240708	132200	987312660	18500	18500	18500	18500	96
434	20240708	132100	985536660	18510	18520	18520	18510	75
435	20240708	132000	984148150	18520	18520	18520	18520	82
436	20240708	131900	982629510	18520	18520	18530	18520	109
437	20240708	131800	980610310	18530	18510	18530	18510	199
438	20240708	131700	976925040	18510	18510	18510	18500	321
439	20240708	131600	970984810	18520	18510	18520	18510	102
440	20240708	131500	969096370	18510	18510	18510	18510	32
441	20240708	131400	968504050	18510	18510	18530	18510	147
442	20240708	131300	965781980	18520	18510	18520	18510	44
443	20240708	131200	964967440	18510	18520	18530	18510	126
444	20240708	131100	962634530	18500	18510	18530	18500	190
445	20240708	131000	959116870	18510	18500	18510	18500	89
446	20240708	130900	957470120	18500	18500	18500	18500	122
447	20240708	130800	955213120	18510	18500	18510	18500	34
448	20240708	130700	954584070	18500	18510	18510	18500	92
449	20240708	130600	952881720	18520	18510	18520	18510	41
450	20240708	130500	952122600	18510	18510	18520	18510	84
451	20240708	130400	950567320	18510	18500	18530	18500	176
452	20240708	130300	947309090	18500	18500	18500	18500	31
453	20240708	130200	946735590	18500	18510	18510	18500	118
454	20240708	130100	944551420	18520	18510	18520	18510	31
455	20240708	130000	943977430	18510	18510	18520	18500	110
456	20240708	125900	941941580	18510	18510	18510	18510	122
457	20240708	125800	939683360	18510	18510	18510	18510	31
458	20240708	125700	939109550	18510	18510	18520	18510	95
459	20240708	125600	937350910	18520	18510	18520	18500	126
460	20240708	125500	935019500	18500	18500	18510	18500	69
461	20240708	125400	933742970	18500	18490	18510	18490	133
462	20240708	125300	931282490	18490	18500	18500	18490	77
463	20240708	125200	929858400	18500	18500	18500	18500	55
464	20240708	125100	928840900	18500	18490	18510	18490	46
465	20240708	125000	927989750	18490	18490	18490	18490	160
466	20240708	124900	925031350	18490	18490	18490	18490	58
467	20240708	124800	923958930	18490	18490	18500	18490	83
468	20240708	124700	922424150	18490	18500	18500	18490	284
469	20240708	124600	917172210	18510	18490	18510	18490	39
470	20240708	124500	916450820	18490	18490	18490	18490	98
471	20240708	124400	914638800	18490	18490	18490	18490	99
472	20240708	124300	912808290	18490	18490	18490	18490	89
473	20240708	124200	911162680	18500	18500	18500	18500	823
474	20240708	124100	895937180	18510	18500	18510	18500	39
475	20240708	124000	895215670	18510	18520	18520	18500	95
476	20240708	123900	893457350	18500	18500	18510	18500	106
477	20240708	123800	891496210	18500	18500	18500	18500	120
478	20240708	123700	889276210	18500	18500	18510	18500	132
479	20240708	123600	886833310	18510	18500	18510	18500	80
480	20240708	123500	885352960	18500	18500	18510	18500	66
481	20240708	123400	884131910	18500	18500	18510	18490	137
482	20240708	123300	881597240	18490	18490	18490	18490	15
483	20240708	123200	881319890	18490	18490	18510	18490	142
484	20240708	123100	878693450	18500	18490	18500	18490	103
485	20240708	123000	876788780	18490	18490	18510	18490	40
486	20240708	122900	876048640	18510	18500	18510	18490	120
487	20240708	122800	873828580	18500	18500	18500	18500	59
488	20240708	122700	872737080	18500	18500	18500	18500	98
489	20240708	122600	870924080	18500	18500	18500	18500	58
490	20240708	122500	869851080	18500	18500	18500	18500	111
491	20240708	122400	867797580	18500	18510	18510	18500	72
492	20240708	122300	866465530	18500	18500	18500	18500	76
493	20240708	122200	865059530	18500	18500	18500	18500	120
494	20240708	122100	862839530	18500	18500	18500	18500	63
495	20240708	122000	861674030	18500	18500	18500	18500	129
496	20240708	121900	859287530	18500	18500	18500	18500	138
497	20240708	121800	856734530	18500	18500	18500	18500	88
498	20240708	121700	855106530	18500	18500	18500	18500	288
499	20240708	121600	849778530	18500	18510	18510	18500	107
500	20240708	121500	847798510	18510	18510	18520	18510	140
501	20240708	121400	845207080	18510	18510	18510	18510	150
502	20240708	121300	842430580	18510	18520	18520	18510	302
503	20240708	121200	836837670	18520	18520	18520	18520	107
504	20240708	121100	834856030	18520	18520	18520	18520	35
505	20240708	121000	834207830	18520	18520	18530	18520	119
506	20240708	120900	832003940	18520	18530	18530	18520	65
507	20240708	120800	830799820	18530	18520	18530	18520	125
508	20240708	120700	828483620	18510	18510	18510	18510	81
509	20240708	120600	826984310	18510	18510	18510	18510	87
510	20240708	120500	825373940	18510	18510	18510	18510	77
511	20240708	120400	823948670	18520	18510	18520	18510	127
512	20240708	120300	821597890	18510	18510	18510	18510	81
513	20240708	120200	820098580	18520	18520	18520	18510	71
514	20240708	120100	818784080	18530	18530	18530	18520	105
515	20240708	120000	816838840	18530	18530	18530	18530	49
516	20240708	115900	815930870	18530	18550	18550	18530	102
517	20240708	115800	814039390	18550	18580	18580	18550	80
518	20240708	115700	812554390	18580	18590	18590	18580	126
519	20240708	115600	810212350	18590	18600	18600	18590	92
520	20240708	115500	808501500	18600	18610	18610	18600	236
521	20240708	115400	804111560	18610	18610	18610	18610	102
522	20240708	115300	802213340	18610	18630	18630	18610	13
523	20240708	115200	801971390	18630	18630	18630	18630	119
524	20240708	115100	799754420	18630	18630	18630	18630	97
525	20240708	115000	797947310	18630	18640	18640	18630	56
526	20240708	114900	796903810	18640	18650	18650	18640	123
527	20240708	114800	794610860	18650	18650	18650	18650	0
528	20240708	114700	794610860	18650	18640	18650	18640	197
529	20240708	114600	790938450	18640	18640	18640	18640	73
530	20240708	114500	789577730	18640	18640	18640	18640	94
531	20240708	114400	787825570	18640	18640	18640	18640	105
532	20240708	114300	785868370	18650	18650	18650	18650	67
533	20240708	114200	784618820	18650	18660	18660	18650	88
534	20240708	114100	782977500	18660	18650	18660	18650	130
535	20240708	114000	780552840	18650	18650	18650	18650	114
536	20240708	113900	778426740	18650	18650	18650	18650	72
537	20240708	113800	777083940	18650	18650	18650	18650	60
538	20240708	113700	775964940	18650	18650	18660	18650	167
539	20240708	113600	772850340	18650	18650	18650	18650	42
540	20240708	113500	772067040	18650	18660	18730	18650	140
541	20240708	113400	769453870	18660	18660	18670	18660	85
542	20240708	113300	767867760	18660	18660	18660	18660	62
543	20240708	113200	766710840	18660	18660	18660	18660	86
544	20240708	113100	765106080	18660	18660	18670	18660	95
545	20240708	113000	763333340	18660	18660	18660	18660	460
546	20240708	112900	754749740	18660	18660	18660	18660	64
547	20240708	112800	753555500	18660	18660	18660	18660	64
548	20240708	112700	752361260	18660	18670	18670	18660	236
549	20240708	112600	747955550	18670	18670	18670	18670	68
550	20240708	112500	746685990	18670	18670	18670	18670	137
551	20240708	112400	744128200	18670	18670	18670	18670	33
552	20240708	112300	743512090	18700	18700	18700	18700	19
553	20240708	112200	743156790	18700	18680	18750	18680	94
554	20240708	112100	741397960	18670	18670	18670	18670	117
555	20240708	112000	739213570	18670	18670	18670	18670	78
556	20240708	111900	737757310	18670	18670	18670	18670	90
557	20240708	111800	736077010	18670	18680	18690	18670	132
558	20240708	111700	733611840	18680	18690	18690	18680	73
559	20240708	111600	732248150	18680	18690	18690	18680	83
560	20240708	111500	730697570	18710	18710	18710	18710	46
561	20240708	111400	729836910	18710	18690	18710	18690	170
562	20240708	111300	726656960	18690	18700	18700	18690	1035
563	20240708	111200	707302680	18690	18680	18690	18680	638
564	20240708	111100	695383020	18670	18670	18670	18670	88
565	20240708	111000	693740060	18670	18670	18670	18670	64
566	20240708	110900	692545180	18670	18670	18670	18670	88
567	20240708	110800	690902220	18670	18660	18670	18660	49
568	20240708	110700	689987510	18660	18670	18670	18660	103
569	20240708	110600	688065090	18670	18680	18680	18670	65
570	20240708	110500	686851390	18670	18670	18670	18670	129
571	20240708	110400	684442960	18670	18670	18670	18670	0
572	20240708	110300	684442960	18670	18670	18670	18670	74
573	20240708	110200	683061380	18670	18670	18670	18670	0
574	20240708	110100	683061380	18670	18670	18670	18670	7
575	20240708	110000	682930690	18670	18670	18670	18670	42
576	20240708	105900	682146550	18670	18670	18670	18670	34
577	20240708	105800	681511770	18670	18670	18670	18670	10
578	20240708	105700	681325070	18670	18680	18680	18670	44
579	20240708	105600	680503560	18670	18670	18670	18670	0
580	20240708	105500	680503560	18670	18670	18670	18670	49
581	20240708	105400	679588730	18670	18670	18670	18670	31
582	20240708	105300	679009960	18670	18670	18670	18670	14
583	20240708	105200	678748580	18680	18680	18680	18670	58
584	20240708	105100	677665330	18670	18670	18670	18670	105
585	20240708	105000	675704980	18670	18670	18670	18670	0
586	20240708	104900	675704980	18670	18670	18670	18670	17
587	20240708	104800	675387590	18660	18660	18660	18660	65
588	20240708	104700	674174690	18660	18660	18660	18660	0
589	20240708	104600	674174690	18660	18670	18670	18660	450
590	20240708	104500	665773320	18670	18670	18680	18670	115
591	20240708	104400	663626180	18670	18670	18670	18670	26
592	20240708	104300	663140760	18670	18670	18670	18670	18
593	20240708	104200	662804700	18670	18670	18670	18670	26
594	20240708	104100	662319280	18670	18670	18670	18670	55
595	20240708	104000	661292430	18670	18670	18670	18670	68
596	20240708	103900	660022870	18670	18680	18680	18670	38
597	20240708	103800	659313390	18670	18670	18680	18670	30
598	20240708	103700	658753240	18670	18670	18670	18670	32
599	20240708	103600	658155800	18690	18690	18690	18680	56
600	20240708	103500	657109310	18700	18690	18700	18690	456
601	20240708	103400	648582150	18690	18670	18700	18670	105
602	20240708	103300	646620180	18680	18670	18680	18670	23
603	20240708	103200	646190740	18670	18680	18690	18670	77
604	20240708	103100	644752150	18680	18670	18680	18670	16
605	20240708	103000	644453370	18680	18680	18680	18680	52
606	20240708	102900	643482010	18680	18680	18680	18680	15
607	20240708	102800	643201810	18680	18680	18680	18680	65
608	20240708	102700	641987610	18680	18680	18680	18680	0
609	20240708	102600	641987610	18680	18690	18710	18680	178
610	20240708	102500	638659940	18690	18680	18690	18680	95
611	20240708	102400	636884540	18680	18680	18680	18680	52
612	20240708	102300	635913180	18680	18680	18680	18680	48
613	20240708	102200	635016540	18680	18690	18690	18680	11
614	20240708	102100	634811040	18680	18690	18690	18680	48
615	20240708	102000	633914060	18680	18680	18680	18680	48
616	20240708	101900	633017420	18680	18680	18680	18680	72
617	20240708	101800	631672460	18680	18680	18680	18680	135
618	20240708	101700	629150660	18690	18690	18690	18690	31
619	20240708	101600	628571270	18680	18680	18680	18680	49
620	20240708	101500	627655950	18680	18690	18690	18680	59
621	20240708	101400	626553420	18690	18690	18690	18680	45
622	20240708	101300	625712540	18690	18690	18690	18690	0
623	20240708	101200	625712540	18690	18690	18690	18690	356
624	20240708	101100	619058900	18700	18700	18700	18700	1
625	20240708	101000	619040200	18690	18700	18700	18690	344
626	20240708	100900	612607950	18700	18710	18710	18700	9
627	20240708	100800	612439640	18700	18700	18700	18700	64
628	20240708	100700	611242840	18700	18710	18710	18700	253
629	20240708	100600	606511240	18710	18720	18720	18710	194
630	20240708	100500	602881440	18730	18740	18740	18720	58
631	20240708	100400	601795100	18750	18790	18790	18750	145
632	20240708	100300	599075650	18790	18800	18800	18790	75
633	20240708	100200	597665750	18810	18830	18830	18810	1409
634	20240708	100100	571146910	18830	18830	18830	18830	20
635	20240708	100000	570770310	18830	18830	18830	18820	439
636	20240708	095900	562505310	18830	18830	18830	18830	40
637	20240708	095800	561752110	18850	18850	18850	18850	3
638	20240708	095700	561695560	18850	18830	18850	18830	75
639	20240708	095600	560282760	18830	18830	18830	18830	30
640	20240708	095500	559717860	18830	18830	18830	18830	18
641	20240708	095400	559378920	18840	18830	18840	18830	42
642	20240708	095300	558588000	18830	18840	18840	18830	52
643	20240708	095200	557608730	18850	18860	18860	18850	9
644	20240708	095100	557439020	18860	18860	18860	18860	25
645	20240708	095000	556967520	18860	18860	18870	18850	101
646	20240708	094900	555062910	18870	18870	18870	18870	234
647	20240708	094800	550647330	18880	18880	18880	18880	5
648	20240708	094700	550552930	18890	18890	18890	18890	0
649	20240708	094600	550552930	18890	18880	18890	18870	311
650	20240708	094500	544680660	18880	18910	18910	18880	119
651	20240708	094400	542432630	18900	18920	18920	18900	41
652	20240708	094300	541657210	18930	18960	18960	18920	641
653	20240708	094200	529518140	18960	18980	19010	18960	105
654	20240708	094100	527525380	18980	19060	19060	18980	134
655	20240708	094000	524977250	19130	19130	19130	19130	0
656	20240708	093900	524977250	19130	19130	19130	19130	25
657	20240708	093800	524499000	19150	19150	19150	19150	31
658	20240708	093700	523905350	19160	19040	19160	19040	404
659	20240708	093600	516200240	19040	18970	19040	18970	1188
660	20240708	093500	493612300	18990	18990	19000	18990	573
661	20240708	093400	482725760	18990	18880	18990	18880	746
662	20240708	093300	468629490	18860	18840	18860	18840	1246
663	20240708	093200	445132170	18840	18850	18880	18840	494
664	20240708	093100	435819320	18850	18900	18900	18850	55
665	20240708	093000	434780820	18850	18870	18910	18840	1317
666	20240708	092900	409932600	18870	18890	18890	18870	349
667	20240708	092800	403343450	18890	18900	18910	18880	586
668	20240708	092700	392272990	18900	18920	18940	18900	208
669	20240708	092600	388339710	18960	19000	19000	18960	860
670	20240708	092500	372025650	19000	19030	19030	19000	214
671	20240708	092400	367955440	19020	19030	19030	19020	41
672	20240708	092300	367175410	19050	19060	19060	19040	325
673	20240708	092200	360982360	19060	19080	19080	19060	97
674	20240708	092100	359132280	19080	19120	19130	19080	974
675	20240708	092000	340520280	19110	19110	19130	19110	111
676	20240708	091900	338398870	19130	19240	19240	19130	1074
677	20240708	091800	317788680	19240	19260	19260	19240	1070
678	20240708	091700	297181740	19260	19250	19260	19220	1888
679	20240708	091600	260833010	19250	19150	19250	19150	584
680	20240708	091500	249603870	19170	19150	19260	19150	1567
681	20240708	091400	219511510	19190	19200	19200	19150	1645
682	20240708	091300	187959120	19200	19020	19200	19020	2767
683	20240708	091200	135035910	19000	18920	19100	18920	2619
684	20240708	091100	85208340	18880	18860	18950	18860	1099
685	20240708	091000	64449360	18870	18870	18870	18870	10
686	20240708	090900	64260660	18880	18870	18880	18870	535
687	20240708	090800	54160060	18880	18700	18880	18700	561
688	20240708	090700	43622690	18700	18650	18700	18650	572
689	20240708	090600	32942090	18600	18600	18600	18600	0
690	20240708	090500	32942090	18600	18560	18600	18560	30
691	20240708	090400	32385090	18560	18480	18560	18480	118
692	20240708	090300	30203010	18450	18450	18450	18450	0
693	20240708	090200	30203010	18450	18450	18450	18450	455
694	20240708	090100	21808260	18450	18550	18550	18250	677
695	20240708	090000	9324540	18550	18660	18660	18550	500