KissMeData/146320/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203400	640950710	18650	18650	18650	18650	761
3	20240710	203300	640950710	18650	18650	18650	18650	0
4	20240710	203200	640950710	18650	18650	18650	18650	0
5	20240710	203100	640950710	18650	18650	18650	18650	0
6	20240710	203000	640950710	18650	18650	18650	18650	0
7	20240710	202900	640950710	18650	18650	18650	18650	0
8	20240710	202800	640950710	18650	18650	18650	18650	0
9	20240710	202700	640950710	18650	18650	18650	18650	0
10	20240710	202600	640950710	18650	18650	18650	18650	0
11	20240710	202500	640950710	18650	18650	18650	18650	0
12	20240710	202400	640950710	18650	18650	18650	18650	0
13	20240710	202300	640950710	18650	18650	18650	18650	0
14	20240710	202200	640950710	18650	18650	18650	18650	0
15	20240710	202100	640950710	18650	18650	18650	18650	0
16	20240710	202000	640950710	18650	18650	18650	18650	0
17	20240710	201900	640950710	18650	18650	18650	18650	0
18	20240710	201800	640950710	18650	18650	18650	18650	0
19	20240710	201700	640950710	18650	18650	18650	18650	0
20	20240710	201600	640950710	18650	18650	18650	18650	0
21	20240710	201500	640950710	18650	18650	18650	18650	0
22	20240710	201400	640950710	18650	18650	18650	18650	0
23	20240710	201300	640950710	18650	18650	18650	18650	0
24	20240710	201200	640950710	18650	18650	18650	18650	0
25	20240710	201100	640950710	18650	18650	18650	18650	0
26	20240710	201000	640950710	18650	18650	18650	18650	0
27	20240710	200900	640950710	18650	18650	18650	18650	0
28	20240710	200800	640950710	18650	18650	18650	18650	0
29	20240710	200700	640950710	18650	18650	18650	18650	0
30	20240710	200600	640950710	18650	18650	18650	18650	0
31	20240710	200500	640950710	18650	18650	18650	18650	0
32	20240710	200400	640950710	18650	18650	18650	18650	761
33	20240710	200300	640950710	18650	18650	18650	18650	0
34	20240710	200200	640950710	18650	18650	18650	18650	0
35	20240710	200100	640950710	18650	18650	18650	18650	0
36	20240710	200000	640950710	18650	18650	18650	18650	0
37	20240710	195900	640950710	18650	18650	18650	18650	0
38	20240710	195800	640950710	18650	18650	18650	18650	0
39	20240710	195700	640950710	18650	18650	18650	18650	0
40	20240710	195600	640950710	18650	18650	18650	18650	0
41	20240710	195500	640950710	18650	18650	18650	18650	0
42	20240710	195400	640950710	18650	18650	18650	18650	0
43	20240710	195300	640950710	18650	18650	18650	18650	0
44	20240710	195200	640950710	18650	18650	18650	18650	0
45	20240710	195100	640950710	18650	18650	18650	18650	0
46	20240710	195000	640950710	18650	18650	18650	18650	0
47	20240710	194900	640950710	18650	18650	18650	18650	0
48	20240710	194800	640950710	18650	18650	18650	18650	0
49	20240710	194700	640950710	18650	18650	18650	18650	0
50	20240710	194600	640950710	18650	18650	18650	18650	0
51	20240710	194500	640950710	18650	18650	18650	18650	0
52	20240710	194400	640950710	18650	18650	18650	18650	0
53	20240710	194300	640950710	18650	18650	18650	18650	0
54	20240710	194200	640950710	18650	18650	18650	18650	0
55	20240710	194100	640950710	18650	18650	18650	18650	0
56	20240710	194000	640950710	18650	18650	18650	18650	0
57	20240710	193900	640950710	18650	18650	18650	18650	0
58	20240710	193800	640950710	18650	18650	18650	18650	0
59	20240710	193700	640950710	18650	18650	18650	18650	0
60	20240710	193600	640950710	18650	18650	18650	18650	0
61	20240710	193500	640950710	18650	18650	18650	18650	0
62	20240710	193400	640950710	18650	18650	18650	18650	761
63	20240710	193300	640950710	18650	18650	18650	18650	0
64	20240710	193200	640950710	18650	18650	18650	18650	0
65	20240710	193100	640950710	18650	18650	18650	18650	0
66	20240710	193000	640950710	18650	18650	18650	18650	0
67	20240710	192900	640950710	18650	18650	18650	18650	0
68	20240710	192800	640950710	18650	18650	18650	18650	0
69	20240710	192700	640950710	18650	18650	18650	18650	0
70	20240710	192600	640950710	18650	18650	18650	18650	0
71	20240710	192500	640950710	18650	18650	18650	18650	0
72	20240710	192400	640950710	18650	18650	18650	18650	0
73	20240710	192300	640950710	18650	18650	18650	18650	0
74	20240710	192200	640950710	18650	18650	18650	18650	0
75	20240710	192100	640950710	18650	18650	18650	18650	0
76	20240710	192000	640950710	18650	18650	18650	18650	0
77	20240710	191900	640950710	18650	18650	18650	18650	0
78	20240710	191800	640950710	18650	18650	18650	18650	0
79	20240710	191700	640950710	18650	18650	18650	18650	0
80	20240710	191600	640950710	18650	18650	18650	18650	0
81	20240710	191500	640950710	18650	18650	18650	18650	0
82	20240710	191400	640950710	18650	18650	18650	18650	0
83	20240710	191300	640950710	18650	18650	18650	18650	0
84	20240710	191200	640950710	18650	18650	18650	18650	0
85	20240710	191100	640950710	18650	18650	18650	18650	0
86	20240710	191000	640950710	18650	18650	18650	18650	0
87	20240710	190900	640950710	18650	18650	18650	18650	0
88	20240710	190800	640950710	18650	18650	18650	18650	0
89	20240710	190700	640950710	18650	18650	18650	18650	0
90	20240710	190600	640950710	18650	18650	18650	18650	0
91	20240710	190500	640950710	18650	18650	18650	18650	0
92	20240710	190400	640950710	18650	18650	18650	18650	761
93	20240710	190300	640950710	18650	18650	18650	18650	0
94	20240710	190200	640950710	18650	18650	18650	18650	0
95	20240710	190100	640950710	18650	18650	18650	18650	0
96	20240710	190000	640950710	18650	18650	18650	18650	0
97	20240710	185900	640950710	18650	18650	18650	18650	0
98	20240710	185800	640950710	18650	18650	18650	18650	0
99	20240710	185700	640950710	18650	18650	18650	18650	0
100	20240710	185600	640950710	18650	18650	18650	18650	0
101	20240710	185500	640950710	18650	18650	18650	18650	0
102	20240710	185400	640950710	18650	18650	18650	18650	0
103	20240710	185300	640950710	18650	18650	18650	18650	0
104	20240710	185200	640950710	18650	18650	18650	18650	0
105	20240710	185100	640950710	18650	18650	18650	18650	0
106	20240710	185000	640950710	18650	18650	18650	18650	0
107	20240710	184900	640950710	18650	18650	18650	18650	0
108	20240710	184800	640950710	18650	18650	18650	18650	0
109	20240710	184700	640950710	18650	18650	18650	18650	0
110	20240710	184600	640950710	18650	18650	18650	18650	0
111	20240710	184500	640950710	18650	18650	18650	18650	0
112	20240710	184400	640950710	18650	18650	18650	18650	0
113	20240710	184300	640950710	18650	18650	18650	18650	0
114	20240710	184200	640950710	18650	18650	18650	18650	0
115	20240710	184100	640950710	18650	18650	18650	18650	0
116	20240710	184000	640950710	18650	18650	18650	18650	0
117	20240710	183900	640950710	18650	18650	18650	18650	0
118	20240710	183800	640950710	18650	18650	18650	18650	0
119	20240710	183700	640950710	18650	18650	18650	18650	0
120	20240710	183600	640950710	18650	18650	18650	18650	0
121	20240710	183500	640950710	18650	18650	18650	18650	0
122	20240710	183400	640950710	18650	18650	18650	18650	761
123	20240710	183300	640950710	18650	18650	18650	18650	0
124	20240710	183200	640950710	18650	18650	18650	18650	0
125	20240710	183100	640950710	18650	18650	18650	18650	0
126	20240710	183000	640950710	18650	18650	18650	18650	0
127	20240710	182900	640950710	18650	18650	18650	18650	0
128	20240710	182800	640950710	18650	18650	18650	18650	0
129	20240710	182700	640950710	18650	18650	18650	18650	0
130	20240710	182600	640950710	18650	18650	18650	18650	0
131	20240710	182500	640950710	18650	18650	18650	18650	0
132	20240710	182400	640950710	18650	18650	18650	18650	0
133	20240710	182300	640950710	18650	18650	18650	18650	0
134	20240710	182200	640950710	18650	18650	18650	18650	0
135	20240710	182100	640950710	18650	18650	18650	18650	0
136	20240710	182000	640950710	18650	18650	18650	18650	0
137	20240710	181900	640950710	18650	18650	18650	18650	0
138	20240710	181800	640950710	18650	18650	18650	18650	0
139	20240710	181700	640950710	18650	18650	18650	18650	0
140	20240710	181600	640950710	18650	18650	18650	18650	0
141	20240710	181500	640950710	18650	18650	18650	18650	0
142	20240710	181400	640950710	18650	18650	18650	18650	0
143	20240710	181300	640950710	18650	18650	18650	18650	0
144	20240710	181200	640950710	18650	18650	18650	18650	0
145	20240710	181100	640950710	18650	18650	18650	18650	0
146	20240710	181000	640950710	18650	18650	18650	18650	0
147	20240710	180900	640950710	18650	18650	18650	18650	0
148	20240710	180800	640950710	18650	18650	18650	18650	0
149	20240710	180700	640950710	18650	18650	18650	18650	0
150	20240710	180600	640950710	18650	18650	18650	18650	0
151	20240710	180500	640950710	18650	18650	18650	18650	0
152	20240710	180400	640950710	18650	18650	18650	18650	761
153	20240710	180300	640950710	18650	18650	18650	18650	0
154	20240710	180200	640950710	18650	18650	18650	18650	0
155	20240710	180100	640950710	18650	18650	18650	18650	0
156	20240710	180000	640950710	18650	18650	18650	18650	0
157	20240710	175900	640950710	18650	18650	18650	18650	0
158	20240710	175800	640950710	18650	18650	18650	18650	0
159	20240710	175700	640950710	18650	18650	18650	18650	0
160	20240710	175600	640950710	18650	18650	18650	18650	0
161	20240710	175500	640950710	18650	18650	18650	18650	0
162	20240710	175400	640950710	18650	18650	18650	18650	0
163	20240710	175300	640950710	18650	18650	18650	18650	0
164	20240710	175200	640950710	18650	18650	18650	18650	0
165	20240710	175100	640950710	18650	18650	18650	18650	0
166	20240710	175000	640950710	18650	18650	18650	18650	0
167	20240710	174900	640950710	18650	18650	18650	18650	0
168	20240710	174800	640950710	18650	18650	18650	18650	0
169	20240710	174700	640950710	18650	18650	18650	18650	0
170	20240710	174600	640950710	18650	18650	18650	18650	0
171	20240710	174500	640950710	18650	18650	18650	18650	0
172	20240710	174400	640950710	18650	18650	18650	18650	0
173	20240710	174300	640950710	18650	18650	18650	18650	0
174	20240710	174200	640950710	18650	18650	18650	18650	0
175	20240710	174100	640950710	18650	18650	18650	18650	0
176	20240710	174000	640950710	18650	18650	18650	18650	0
177	20240710	173900	640950710	18650	18650	18650	18650	0
178	20240710	173800	640950710	18650	18650	18650	18650	0
179	20240710	173700	640950710	18650	18650	18650	18650	0
180	20240710	173600	640950710	18650	18650	18650	18650	0
181	20240710	173500	640950710	18650	18650	18650	18650	0
182	20240710	173400	640950710	18650	18650	18650	18650	761
183	20240710	173300	640950710	18650	18650	18650	18650	0
184	20240710	173200	640950710	18650	18650	18650	18650	0
185	20240710	173100	640950710	18650	18650	18650	18650	0
186	20240710	173000	640950710	18650	18650	18650	18650	0
187	20240710	172900	640950710	18650	18650	18650	18650	0
188	20240710	172800	640950710	18650	18650	18650	18650	0
189	20240710	172700	640950710	18650	18650	18650	18650	0
190	20240710	172600	640950710	18650	18650	18650	18650	0
191	20240710	172500	640950710	18650	18650	18650	18650	0
192	20240710	172400	640950710	18650	18650	18650	18650	0
193	20240710	172300	640950710	18650	18650	18650	18650	0
194	20240710	172200	640950710	18650	18650	18650	18650	0
195	20240710	172100	640950710	18650	18650	18650	18650	0
196	20240710	172000	640950710	18650	18650	18650	18650	0
197	20240710	171900	640950710	18650	18650	18650	18650	0
198	20240710	171800	640950710	18650	18650	18650	18650	0
199	20240710	171700	640950710	18650	18650	18650	18650	0
200	20240710	171600	640950710	18650	18650	18650	18650	0
201	20240710	171500	640950710	18650	18650	18650	18650	0
202	20240710	171400	640950710	18650	18650	18650	18650	0
203	20240710	171300	640950710	18650	18650	18650	18650	0
204	20240710	171200	640950710	18650	18650	18650	18650	0
205	20240710	171100	640950710	18650	18650	18650	18650	0
206	20240710	171000	640950710	18650	18650	18650	18650	0
207	20240710	170900	640950710	18650	18650	18650	18650	0
208	20240710	170800	640950710	18650	18650	18650	18650	0
209	20240710	170700	640950710	18650	18650	18650	18650	0
210	20240710	170600	640950710	18650	18650	18650	18650	0
211	20240710	170500	640950710	18650	18650	18650	18650	0
212	20240710	170400	640950710	18650	18650	18650	18650	761
213	20240710	170300	640950710	18650	18650	18650	18650	0
214	20240710	170200	640950710	18650	18650	18650	18650	0
215	20240710	170100	640950710	18650	18650	18650	18650	0
216	20240710	170000	640950710	18650	18650	18650	18650	0
217	20240710	165900	640950710	18650	18650	18650	18650	0
218	20240710	165800	640950710	18650	18650	18650	18650	0
219	20240710	165700	640950710	18650	18650	18650	18650	0
220	20240710	165600	640950710	18650	18650	18650	18650	0
221	20240710	165500	640950710	18650	18650	18650	18650	0
222	20240710	165400	640950710	18650	18650	18650	18650	0
223	20240710	165300	640950710	18650	18650	18650	18650	0
224	20240710	165200	640950710	18650	18650	18650	18650	0
225	20240710	165100	640950710	18650	18650	18650	18650	0
226	20240710	165000	640950710	18650	18650	18650	18650	0
227	20240710	164900	640950710	18650	18650	18650	18650	0
228	20240710	164800	640950710	18650	18650	18650	18650	0
229	20240710	164700	640950710	18650	18650	18650	18650	0
230	20240710	164600	640950710	18650	18650	18650	18650	0
231	20240710	164500	640950710	18650	18650	18650	18650	0
232	20240710	164400	640950710	18650	18650	18650	18650	0
233	20240710	164300	640950710	18650	18650	18650	18650	0
234	20240710	164200	640950710	18650	18650	18650	18650	0
235	20240710	164100	640950710	18650	18650	18650	18650	0
236	20240710	164000	640950710	18650	18650	18650	18650	0
237	20240710	163900	640950710	18650	18650	18650	18650	0
238	20240710	163800	640950710	18650	18650	18650	18650	0
239	20240710	163700	640950710	18650	18650	18650	18650	0
240	20240710	163600	640950710	18650	18650	18650	18650	0
241	20240710	163500	640950710	18650	18650	18650	18650	0
242	20240710	163400	640950710	18650	18650	18650	18650	761
243	20240710	163300	640950710	18650	18650	18650	18650	0
244	20240710	163200	640950710	18650	18650	18650	18650	0
245	20240710	163100	640950710	18650	18650	18650	18650	0
246	20240710	163000	640950710	18650	18650	18650	18650	0
247	20240710	162900	640950710	18650	18650	18650	18650	0
248	20240710	162800	640950710	18650	18650	18650	18650	0
249	20240710	162700	640950710	18650	18650	18650	18650	0
250	20240710	162600	640950710	18650	18650	18650	18650	0
251	20240710	162500	640950710	18650	18650	18650	18650	0
252	20240710	162400	640950710	18650	18650	18650	18650	0
253	20240710	162300	640950710	18650	18650	18650	18650	0
254	20240710	162200	640950710	18650	18650	18650	18650	0
255	20240710	162100	640950710	18650	18650	18650	18650	0
256	20240710	162000	640950710	18650	18650	18650	18650	0
257	20240710	161900	640950710	18650	18650	18650	18650	0
258	20240710	161800	640950710	18650	18650	18650	18650	0
259	20240710	161700	640950710	18650	18650	18650	18650	0
260	20240710	161600	640950710	18650	18650	18650	18650	0
261	20240710	161500	640950710	18650	18650	18650	18650	0
262	20240710	161400	640950710	18650	18650	18650	18650	0
263	20240710	161300	640950710	18650	18650	18650	18650	0
264	20240710	161200	640950710	18650	18650	18650	18650	0
265	20240710	161100	640950710	18650	18650	18650	18650	0
266	20240710	161000	640950710	18650	18650	18650	18650	0
267	20240710	160900	640950710	18650	18650	18650	18650	0
268	20240710	160800	640950710	18650	18650	18650	18650	0
269	20240710	160700	640950710	18650	18650	18650	18650	0
270	20240710	160600	640950710	18650	18650	18650	18650	0
271	20240710	160500	640950710	18650	18650	18650	18650	0
272	20240710	160400	640950710	18650	18650	18650	18650	761
273	20240710	160300	640950710	18650	18650	18650	18650	0
274	20240710	160200	640950710	18650	18650	18650	18650	0
275	20240710	160100	640950710	18650	18650	18650	18650	0
276	20240710	160000	640950710	18650	18650	18650	18650	0
277	20240710	155900	640950710	18650	18650	18650	18650	0
278	20240710	155800	640950710	18650	18650	18650	18650	0
279	20240710	155700	640950710	18650	18650	18650	18650	0
280	20240710	155600	640950710	18650	18650	18650	18650	0
281	20240710	155500	640950710	18650	18650	18650	18650	0
282	20240710	155400	640950710	18650	18650	18650	18650	0
283	20240710	155300	640950710	18650	18650	18650	18650	0
284	20240710	155200	640950710	18650	18650	18650	18650	0
285	20240710	155100	640950710	18650	18650	18650	18650	0
286	20240710	155000	640950710	18650	18650	18650	18650	0
287	20240710	154900	640950710	18650	18650	18650	18650	0
288	20240710	154800	640950710	18650	18650	18650	18650	0
289	20240710	154700	640950710	18650	18650	18650	18650	0
290	20240710	154600	640950710	18650	18650	18650	18650	0
291	20240710	154500	640950710	18650	18650	18650	18650	0
292	20240710	154400	640950710	18650	18650	18650	18650	0
293	20240710	154300	640950710	18650	18650	18650	18650	0
294	20240710	154200	640950710	18650	18650	18650	18650	0
295	20240710	154100	640950710	18650	18650	18650	18650	0
296	20240710	154000	640950710	18650	18650	18650	18650	0
297	20240710	153900	640950710	18650	18650	18650	18650	0
298	20240710	153800	640950710	18650	18650	18650	18650	0
299	20240710	153700	640950710	18650	18650	18650	18650	0
300	20240710	153600	640950710	18650	18650	18650	18650	0
301	20240710	153500	640950710	18650	18650	18650	18650	0
302	20240710	153400	640950710	18650	18650	18650	18650	761
303	20240710	153300	640950710	18650	18650	18650	18650	0
304	20240710	153200	640950710	18650	18650	18650	18650	0
305	20240710	153100	640950710	18650	18650	18650	18650	0
306	20240710	153000	640950710	18650	18650	18650	18650	761
307	20240710	152900	626758060	18560	18560	18560	18560	0
308	20240710	152800	626758060	18560	18560	18560	18560	0
309	20240710	152700	626758060	18560	18560	18560	18560	0
310	20240710	152600	626758060	18560	18560	18560	18560	0
311	20240710	152500	626758060	18560	18560	18560	18560	0
312	20240710	152400	626758060	18560	18560	18560	18560	0
313	20240710	152300	626758060	18560	18560	18560	18560	0
314	20240710	152200	626758060	18560	18560	18560	18560	0
315	20240710	152100	626758060	18560	18560	18560	18560	0
316	20240710	152000	626758060	18560	18560	18560	18560	0
317	20240710	151900	626758060	18560	18590	18640	18560	673
318	20240710	151800	614234550	18580	18570	18580	18570	77
319	20240710	151700	612804280	18570	18570	18570	18570	13
320	20240710	151600	612562870	18570	18570	18570	18570	10
321	20240710	151500	612377170	18570	18570	18570	18570	4
322	20240710	151400	612302890	18570	18570	18570	18570	8
323	20240710	151300	612154330	18560	18560	18560	18560	0
324	20240710	151200	612154330	18560	18570	18570	18560	155
325	20240710	151100	609276980	18570	18570	18570	18570	0
326	20240710	151000	609276980	18570	18570	18570	18570	0
327	20240710	150900	609276980	18570	18580	18580	18570	12
328	20240710	150800	609054130	18600	18600	18600	18600	19
329	20240710	150700	608700730	18600	18600	18600	18600	0
330	20240710	150600	608700730	18600	18600	18600	18600	0
331	20240710	150500	608700730	18600	18600	18600	18600	132
332	20240710	150400	606245530	18600	18600	18600	18600	0
333	20240710	150300	606245530	18600	18600	18600	18600	139
334	20240710	150200	603660130	18600	18600	18600	18600	0
335	20240710	150100	603660130	18600	18600	18600	18600	0
336	20240710	150000	603660130	18600	18620	18620	18600	376
337	20240710	145900	596661660	18620	18620	18620	18620	201
338	20240710	145800	592919040	18620	18620	18620	18620	0
339	20240710	145700	592919040	18620	18620	18620	18620	23
340	20240710	145600	592490780	18630	18630	18630	18630	0
341	20240710	145500	592490780	18630	18630	18630	18630	45
342	20240710	145400	591652430	18630	18630	18630	18630	17
343	20240710	145300	591335720	18630	18630	18640	18630	259
344	20240710	145200	586510250	18640	18630	18640	18630	70
345	20240710	145100	585205980	18640	18640	18640	18640	23
346	20240710	145000	584777260	18640	18640	18640	18630	59
347	20240710	144900	583677750	18640	18640	18640	18630	226
348	20240710	144800	579467160	18630	18630	18630	18630	17
349	20240710	144700	579150450	18620	18620	18640	18620	135
350	20240710	144600	576636410	18640	18640	18640	18640	17
351	20240710	144500	576319530	18640	18640	18640	18620	43
352	20240710	144400	575518190	18640	18650	18650	18630	241
353	20240710	144300	571026910	18650	18650	18650	18650	17
354	20240710	144200	570709860	18650	18660	18660	18650	18
355	20240710	144100	570373990	18650	18660	18660	18650	23
356	20240710	144000	569944870	18660	18660	18660	18660	34
357	20240710	143900	569310430	18650	18650	18650	18650	11
358	20240710	143800	569105280	18670	18670	18670	18670	17
359	20240710	143700	568787890	18670	18670	18670	18670	17
360	20240710	143600	568470500	18670	18670	18670	18670	17
361	20240710	143500	568153110	18670	18680	18680	18650	548
362	20240710	143400	557932060	18680	18680	18680	18680	32
363	20240710	143300	557334300	18680	18680	18680	18680	17
364	20240710	143200	557016740	18680	18680	18680	18680	17
365	20240710	143100	556699180	18680	18670	18680	18660	278
366	20240710	143000	551511160	18670	18670	18670	18670	34
367	20240710	142900	550876380	18670	18670	18670	18670	17
368	20240710	142800	550558990	18670	18670	18670	18670	17
369	20240710	142700	550241600	18670	18670	18670	18670	17
370	20240710	142600	549924210	18670	18670	18670	18670	17
371	20240710	142500	549606820	18670	18670	18670	18670	34
372	20240710	142400	548972040	18670	18670	18670	18670	77
373	20240710	142300	547534450	18660	18660	18660	18660	18
374	20240710	142200	547198570	18660	18660	18660	18660	17
375	20240710	142100	546881350	18660	18660	18660	18660	17
376	20240710	142000	546564130	18650	18660	18660	18650	36
377	20240710	141900	545892530	18660	18660	18660	18660	17
378	20240710	141800	545575310	18660	18660	18660	18660	17
379	20240710	141700	545258090	18660	18660	18660	18660	18
380	20240710	141600	544922210	18650	18670	18670	18650	438
381	20240710	141500	536753170	18670	18670	18670	18670	34
382	20240710	141400	536118390	18670	18670	18670	18670	17
383	20240710	141300	535801000	18670	18670	18670	18670	17
384	20240710	141200	535483610	18670	18670	18670	18670	18
385	20240710	141100	535147550	18670	18670	18670	18660	143
386	20240710	141000	532478980	18680	18680	18680	18680	34
387	20240710	140900	531843860	18680	18680	18680	18680	17
388	20240710	140800	531526300	18680	18680	18680	18680	20
389	20240710	140700	531152700	18680	18680	18680	18680	17
390	20240710	140600	530835140	18680	18680	18680	18680	67
391	20240710	140500	529583580	18680	18680	18680	18680	34
392	20240710	140400	528948460	18680	18680	18680	18680	17
393	20240710	140300	528630900	18680	18680	18680	18680	17
394	20240710	140200	528313340	18680	18680	18680	18680	17
395	20240710	140100	527995780	18680	18680	18680	18680	17
396	20240710	140000	527678220	18670	18670	18670	18670	33
397	20240710	135900	527062110	18660	18660	18660	18660	17
398	20240710	135800	526744890	18660	18660	18660	18660	52
399	20240710	135700	525774570	18660	18660	18660	18660	17
400	20240710	135600	525457350	18660	18660	18660	18660	17
401	20240710	135500	525140130	18650	18650	18660	18650	207
402	20240710	135400	521279110	18650	18650	18650	18650	17
403	20240710	135300	520962060	18650	18650	18650	18650	17
404	20240710	135200	520645010	18650	18620	18650	18620	27
405	20240710	135100	520141760	18650	18650	18650	18650	102
406	20240710	135000	518239460	18660	18660	18660	18660	34
407	20240710	134900	517605020	18620	18650	18650	18620	27
408	20240710	134800	517101770	18650	18650	18650	18650	17
409	20240710	134700	516784720	18650	18650	18650	18650	17
410	20240710	134600	516467670	18660	18660	18660	18660	17
411	20240710	134500	516150450	18660	18640	18660	18640	122
412	20240710	134400	513876030	18640	18640	18640	18640	17
413	20240710	134300	513559150	18640	18640	18640	18640	17
414	20240710	134200	513242270	18640	18640	18640	18640	17
415	20240710	134100	512925390	18610	18610	18610	18610	50
416	20240710	134000	511994890	18650	18640	18650	18640	476
417	20240710	133900	503120120	18640	18640	18640	18640	17
418	20240710	133800	502803240	18650	18650	18650	18650	17
419	20240710	133700	502486190	18650	18650	18650	18650	17
420	20240710	133600	502169140	18650	18620	18650	18520	1017
421	20240710	133500	483275980	18650	18650	18650	18650	34
422	20240710	133400	482641880	18650	18630	18650	18620	57
423	20240710	133300	481579840	18660	18660	18660	18660	55
424	20240710	133200	480553540	18670	18660	18670	18650	82
425	20240710	133100	479023350	18650	18650	18650	18650	2
426	20240710	133000	478986050	18650	18630	18650	18630	26
427	20240710	132900	478501330	18630	18630	18630	18630	27
428	20240710	132800	477998320	18660	18660	18660	18660	17
429	20240710	132700	477681100	18660	18660	18660	18660	17
430	20240710	132600	477363880	18660	18660	18660	18660	17
431	20240710	132500	477046660	18660	18670	18670	18620	319
432	20240710	132400	471097930	18670	18670	18670	18670	27
433	20240710	132300	470593840	18670	18670	18670	18670	7
434	20240710	132200	470463150	18670	18670	18670	18670	17
435	20240710	132100	470145760	18670	18650	18670	18650	21
436	20240710	132000	469753770	18680	18680	18680	18680	34
437	20240710	131900	469118650	18680	18680	18680	18680	17
438	20240710	131800	468801090	18680	18690	18690	18670	429
439	20240710	131700	460790210	18700	18700	18700	18700	17
440	20240710	131600	460472310	18700	18700	18700	18700	18
441	20240710	131500	460135710	18700	18700	18700	18690	38
442	20240710	131400	459425150	18680	18720	18720	18680	243
443	20240710	131300	454885120	18700	18730	18730	18670	596
444	20240710	131200	443750680	18730	18730	18730	18730	33
445	20240710	131100	443132590	18680	18730	18730	18680	534
446	20240710	131000	433152570	18730	18730	18730	18730	34
447	20240710	130900	432515750	18730	18730	18730	18730	17
448	20240710	130800	432197340	18730	18730	18730	18730	17
449	20240710	130700	431878930	18720	18720	18720	18720	17
450	20240710	130600	431560690	18720	18720	18720	18720	17
451	20240710	130500	431242450	18720	18720	18720	18720	34
452	20240710	130400	430605970	18680	18720	18720	18680	518
453	20240710	130300	420926250	18720	18720	18720	18720	17
454	20240710	130200	420608010	18720	18720	18720	18720	27
455	20240710	130100	420102570	18720	18720	18720	18720	17
456	20240710	130000	419784330	18720	18720	18720	18720	34
457	20240710	125900	419147850	18720	18720	18720	18720	17
458	20240710	125800	418829610	18730	18730	18730	18730	17
459	20240710	125700	418511200	18730	18730	18730	18730	17
460	20240710	125600	418192790	18730	18730	18730	18730	17
461	20240710	125500	417874380	18730	18730	18730	18730	34
462	20240710	125400	417237560	18730	18730	18730	18730	17
463	20240710	125300	416919150	18700	18750	18750	18700	1333
464	20240710	125200	391956480	18780	18750	18780	18750	67
465	20240710	125100	390699720	18780	18780	18780	18780	17
466	20240710	125000	390380460	18780	18780	18780	18780	34
467	20240710	124900	389741940	18780	18780	18780	18780	17
468	20240710	124800	389422680	18780	18780	18780	18780	17
469	20240710	124700	389103420	18780	18780	18780	18780	17
470	20240710	124600	388784160	18760	18720	18780	18720	214
471	20240710	124500	384769720	18720	18720	18720	18720	34
472	20240710	124400	384133240	18720	18720	18720	18720	17
473	20240710	124300	383815000	18720	18720	18720	18720	20
474	20240710	124200	383440600	18720	18720	18720	18720	17
475	20240710	124100	383122360	18720	18720	18720	18720	102
476	20240710	124000	381212920	18720	18710	18720	18710	128
477	20240710	123900	378816870	18700	18700	18700	18700	18
478	20240710	123800	378480270	18700	18700	18710	18700	221
479	20240710	123700	374347550	18690	18690	18690	18690	2
480	20240710	123600	374310170	18690	18690	18690	18690	116
481	20240710	123500	372142130	18690	18680	18690	18680	18
482	20240710	123400	371805720	18670	18670	18670	18670	1
483	20240710	123300	371787050	18690	18690	18690	18690	17
484	20240710	123200	371469320	18680	18680	18680	18670	117
485	20240710	123100	369283770	18680	18650	18700	18650	221
486	20240710	123000	365155160	18630	18680	18680	18630	18
487	20240710	122900	364818970	18680	18680	18680	18680	67
488	20240710	122800	363567410	18680	18680	18680	18680	17
489	20240710	122700	363249850	18680	18670	18680	18670	117
490	20240710	122600	361065290	18670	18670	18670	18670	317
491	20240710	122500	355146900	18650	18680	18680	18610	560
492	20240710	122400	344698430	18660	18660	18660	18660	14
493	20240710	122300	344437190	18660	18640	18660	18640	357
494	20240710	122200	337778190	18640	18640	18640	18640	17
495	20240710	122100	337461310	18590	18570	18590	18570	37
496	20240710	122000	336773880	18640	18640	18640	18640	34
497	20240710	121900	336140120	18640	18650	18650	18640	27
498	20240710	121800	335636670	18650	18650	18650	18650	17
499	20240710	121700	335319620	18620	18620	18620	18620	17
500	20240710	121600	335003080	18620	18620	18620	18620	17
501	20240710	121500	334686540	18620	18620	18620	18620	34
502	20240710	121400	334053460	18570	18570	18570	18570	1
503	20240710	121300	334034890	18560	18560	18560	18560	5
504	20240710	121200	333942090	18560	18560	18560	18560	217
505	20240710	121100	329914570	18560	18560	18560	18560	17
506	20240710	121000	329599050	18560	18560	18560	18560	34
507	20240710	120900	328968010	18560	18560	18560	18560	17
508	20240710	120800	328652490	18550	18550	18550	18550	17
509	20240710	120700	328337140	18550	18550	18550	18550	17
510	20240710	120600	328021790	18550	18550	18550	18550	21
511	20240710	120500	327632240	18550	18550	18550	18550	35
512	20240710	120400	326982990	18550	18550	18550	18550	17
513	20240710	120300	326667640	18550	18550	18550	18550	17
514	20240710	120200	326352290	18550	18540	18550	18540	19
515	20240710	120100	325999860	18540	18540	18540	18540	14
516	20240710	120000	325740300	18540	18540	18550	18540	234
517	20240710	115900	321401770	18520	18540	18540	18520	84
518	20240710	115800	319844650	18540	18540	18540	18540	17
519	20240710	115700	319529470	18540	18540	18540	18540	17
520	20240710	115600	319214290	18540	18540	18540	18540	17
521	20240710	115500	318899110	18540	18540	18540	18540	34
522	20240710	115400	318268750	18540	18540	18540	18540	17
523	20240710	115300	317953570	18540	18540	18540	18540	17
524	20240710	115200	317638390	18540	18540	18540	18540	17
525	20240710	115100	317323210	18540	18540	18540	18540	44
526	20240710	115000	316507450	18540	18540	18540	18540	34
527	20240710	114900	315877090	18540	18540	18540	18540	17
528	20240710	114800	315561910	18540	18520	18540	18520	24
529	20240710	114700	315117090	18520	18520	18520	18520	17
530	20240710	114600	314802250	18520	18520	18520	18520	44
531	20240710	114500	313987370	18520	18520	18520	18520	39
532	20240710	114400	313265090	18520	18520	18520	18520	17
533	20240710	114300	312950250	18510	18510	18510	18510	3
534	20240710	114200	312894720	18510	18510	18510	18510	17
535	20240710	114100	312580050	18510	18490	18510	18490	117
536	20240710	114000	310416380	18510	18530	18530	18500	132
537	20240710	113900	307973700	18510	18540	18540	18510	199
538	20240710	113800	304289490	18540	18540	18540	18540	17
539	20240710	113700	303974310	18540	18530	18540	18530	67
540	20240710	113600	302732740	18530	18530	18530	18530	17
541	20240710	113500	302417730	18530	18510	18530	18510	35
542	20240710	113400	301769540	18500	18540	18540	18500	315
543	20240710	113300	295938810	18550	18550	18550	18550	17
544	20240710	113200	295623460	18550	18550	18550	18550	17
545	20240710	113100	295308110	18550	18540	18550	18540	135
546	20240710	113000	292805040	18540	18540	18540	18540	34
547	20240710	112900	292174680	18530	18540	18540	18530	18
548	20240710	112800	291840970	18540	18540	18540	18540	67
549	20240710	112700	290598790	18540	18540	18540	18540	17
550	20240710	112600	290283610	18530	18530	18530	18530	17
551	20240710	112500	289968600	18520	18520	18520	18520	129
552	20240710	112400	287579520	18520	18520	18520	18520	17
553	20240710	112300	287264680	18520	18520	18520	18520	17
554	20240710	112200	286949840	18510	18510	18510	18510	17
555	20240710	112100	286635170	18510	18510	18510	18510	18
556	20240710	112000	286301990	18510	18520	18520	18510	159
557	20240710	111900	283358730	18520	18520	18520	18520	17
558	20240710	111800	283043890	18520	18520	18520	18520	17
559	20240710	111700	282729050	18520	18520	18520	18520	18
560	20240710	111600	282395690	18520	18520	18520	18520	30
561	20240710	111500	281840090	18520	18520	18520	18520	34
562	20240710	111400	281210410	18520	18520	18520	18520	18
563	20240710	111300	280877050	18520	18520	18520	18520	17
564	20240710	111200	280562210	18520	18540	18540	18520	67
565	20240710	111100	279320760	18540	18540	18540	18540	17
566	20240710	111000	279005580	18540	18540	18540	18540	135
567	20240710	110900	276502680	18540	18540	18540	18540	117
568	20240710	110800	274333500	18540	18540	18540	18540	17
569	20240710	110700	274018320	18540	18540	18540	18540	17
570	20240710	110600	273703140	18540	18540	18540	18540	17
571	20240710	110500	273387960	18540	18530	18540	18530	34
572	20240710	110400	272757770	18540	18540	18540	18540	18
573	20240710	110300	272424050	18540	18540	18540	18540	17
574	20240710	110200	272108870	18540	18540	18540	18540	17
575	20240710	110100	271793690	18540	18540	18540	18540	17
576	20240710	110000	271478510	18530	18530	18530	18530	38
577	20240710	105900	270774370	18530	18530	18530	18530	117
578	20240710	105800	268606360	18520	18530	18530	18520	18
579	20240710	105700	268272830	18540	18550	18550	18540	18
580	20240710	105600	267939100	18550	18500	18550	18500	41
581	20240710	105500	267179750	18550	18550	18550	18500	35
582	20240710	105400	266530550	18510	18550	18550	18510	194
583	20240710	105300	262938930	18520	18520	18520	18520	37
584	20240710	105200	262253690	18520	18520	18520	18520	22
585	20240710	105100	261846250	18520	18490	18520	18490	19
586	20240710	105000	261494430	18520	18520	18520	18520	34
587	20240710	104900	260864750	18510	18510	18510	18510	18
588	20240710	104800	260531570	18490	18490	18490	18490	81
589	20240710	104700	259033880	18490	18490	18490	18480	19
590	20240710	104600	258682580	18490	18500	18500	18490	168
591	20240710	104500	255575470	18510	18510	18510	18510	36
592	20240710	104400	254909110	18500	18500	18500	18500	1
593	20240710	104300	254890610	18500	18490	18500	18490	28
594	20240710	104200	254372710	18500	18510	18510	18500	19
595	20240710	104100	254021030	18510	18490	18510	18490	118
596	20240710	104000	251838850	18490	18500	18500	18490	36
597	20240710	103900	251173030	18500	18500	18500	18500	18
598	20240710	103800	250840030	18490	18490	18490	18490	20
599	20240710	103700	250470230	18490	18550	18550	18490	738
600	20240710	103600	236808070	18550	18550	18550	18550	18
601	20240710	103500	236474170	18570	18540	18570	18540	220
602	20240710	103400	232394830	18540	18510	18540	18510	19
603	20240710	103300	232042600	18510	18510	18510	18510	11
604	20240710	103200	231838990	18510	18510	18510	18510	78
605	20240710	103100	230395210	18510	18510	18510	18510	18
606	20240710	103000	230062030	18500	18500	18500	18500	36
607	20240710	102900	229396030	18500	18500	18500	18500	238
608	20240710	102800	224993030	18500	18500	18500	18500	118
609	20240710	102700	222810030	18500	18510	18510	18490	117
610	20240710	102600	220646290	18510	18490	18510	18490	76
611	20240710	102500	219240690	18490	18510	18510	18490	49
612	20240710	102400	218334320	18510	18510	18510	18510	27
613	20240710	102300	217834550	18490	18510	18510	18490	28
614	20240710	102200	217316470	18510	18510	18510	18510	23
615	20240710	102100	216890740	18510	18510	18510	18510	18
616	20240710	102000	216557560	18500	18570	18570	18490	69
617	20240710	101900	215279930	18500	18590	18590	18500	470
618	20240710	101800	206582950	18610	18590	18610	18500	3018
619	20240710	101700	150665310	18620	18630	18630	18620	20
620	20240710	101600	150292730	18630	18630	18630	18630	18
621	20240710	101500	149957390	18630	18640	18640	18630	36
622	20240710	101400	149286530	18610	18630	18630	18610	29
623	20240710	101300	148746460	18650	18600	18650	18580	218
624	20240710	101200	144693270	18610	18660	18660	18610	233
625	20240710	101100	140356240	18630	18600	18630	18590	580
626	20240710	101000	129558820	18600	18600	18600	18600	36
627	20240710	100900	128889220	18580	18580	18580	18580	17
628	20240710	100800	128573360	18580	18580	18580	18580	28
629	20240710	100700	128053120	18580	18580	18580	18580	18
630	20240710	100600	127718680	18580	18580	18580	18580	19
631	20240710	100500	127365660	18580	18580	18580	18580	41
632	20240710	100400	126603880	18580	18580	18580	18580	1
633	20240710	100300	126585300	18580	18580	18580	18580	0
634	20240710	100200	126585300	18580	18580	18580	18580	1
635	20240710	100100	126566720	18580	18580	18580	18580	0
636	20240710	100000	126566720	18580	18580	18580	18580	1
637	20240710	095900	126548140	18570	18570	18570	18570	0
638	20240710	095800	126548140	18570	18570	18570	18570	1
639	20240710	095700	126529570	18550	18550	18550	18550	0
640	20240710	095600	126529570	18550	18550	18550	18550	0
641	20240710	095500	126529570	18550	18550	18550	18550	0
642	20240710	095400	126529570	18550	18550	18550	18550	0
643	20240710	095300	126529570	18550	18550	18550	18550	0
644	20240710	095200	126529570	18550	18550	18550	18550	0
645	20240710	095100	126529570	18550	18550	18550	18550	0
646	20240710	095000	126529570	18550	18560	18560	18550	244
647	20240710	094900	122002900	18580	18580	18580	18580	50
648	20240710	094800	121073900	18580	18580	18580	18580	0
649	20240710	094700	121073900	18580	18580	18580	18580	0
650	20240710	094600	121073900	18580	18580	18580	18580	5
651	20240710	094500	120981000	18570	18570	18570	18570	0
652	20240710	094400	120981000	18570	18570	18570	18570	0
653	20240710	094300	120981000	18570	18570	18570	18570	0
654	20240710	094200	120981000	18570	18580	18580	18570	1009
655	20240710	094100	102243860	18570	18580	18580	18570	254
656	20240710	094000	97524590	18580	18580	18580	18580	1
657	20240710	093900	97506010	18580	18580	18580	18580	200
658	20240710	093800	93790010	18580	18580	18580	18580	0
659	20240710	093700	93790010	18580	18580	18580	18580	3
660	20240710	093600	93734270	18600	18600	18600	18600	0
661	20240710	093500	93734270	18600	18600	18600	18600	10
662	20240710	093400	93548270	18600	18600	18600	18600	0
663	20240710	093300	93548270	18600	18610	18610	18600	287
664	20240710	093200	88209570	18610	18610	18610	18610	0
665	20240710	093100	88209570	18610	18610	18610	18610	1
666	20240710	093000	88190960	18610	18590	18610	18590	75
667	20240710	092900	86796610	18580	18580	18580	18580	0
668	20240710	092800	86796610	18580	18580	18580	18580	0
669	20240710	092700	86796610	18580	18580	18580	18580	2
670	20240710	092600	86759450	18580	18580	18580	18580	123
671	20240710	092500	84474110	18580	18580	18580	18580	0
672	20240710	092400	84474110	18580	18590	18590	18580	80
673	20240710	092300	82987410	18590	18580	18590	18580	101
674	20240710	092200	81110780	18520	18520	18520	18520	5
675	20240710	092100	81018180	18500	18540	18540	18500	251
676	20240710	092000	76373770	18550	18560	18560	18550	307
677	20240710	091900	70678910	18560	18590	18600	18560	659
678	20240710	091800	58437220	18590	18620	18620	18590	619
679	20240710	091700	46923820	18620	18630	18630	18620	25
680	20240710	091600	46458280	18630	18630	18630	18630	1
681	20240710	091500	46439650	18600	18600	18600	18600	0
682	20240710	091400	46439650	18600	18600	18600	18600	10
683	20240710	091300	46253650	18600	18600	18600	18600	270
684	20240710	091200	41231650	18600	18600	18600	18600	30
685	20240710	091100	40673650	18600	18620	18620	18600	443
686	20240710	091000	32430280	18650	18650	18650	18650	10
687	20240710	090900	32243780	18660	18650	18660	18650	383
688	20240710	090800	25100730	18660	18650	18660	18650	5
689	20240710	090700	25007440	18660	18660	18660	18660	18
690	20240710	090600	24671560	18660	18660	18660	18660	45
691	20240710	090500	23831860	18660	18660	18660	18660	11
692	20240710	090400	23626600	18660	18660	18660	18660	15
693	20240710	090300	23346700	18650	18650	18650	18650	0
694	20240710	090200	23346700	18650	18710	18710	18650	592
695	20240710	090100	12292020	18700	18800	18800	18700	546
696	20240710	090000	2050040	18800	18740	18830	18740	109