KissMeData/160980/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202200	1153055160	16930	16930	16930	16930	850
3	20240718	202100	1153055160	16930	16930	16930	16930	0
4	20240718	202000	1153055160	16930	16930	16930	16930	0
5	20240718	201900	1153055160	16930	16930	16930	16930	0
6	20240718	201800	1153055160	16930	16930	16930	16930	0
7	20240718	201700	1153055160	16930	16930	16930	16930	0
8	20240718	201600	1153055160	16930	16930	16930	16930	0
9	20240718	201500	1153055160	16930	16930	16930	16930	0
10	20240718	201400	1153055160	16930	16930	16930	16930	0
11	20240718	201300	1153055160	16930	16930	16930	16930	0
12	20240718	201200	1153055160	16930	16930	16930	16930	0
13	20240718	201100	1153055160	16930	16930	16930	16930	0
14	20240718	201000	1153055160	16930	16930	16930	16930	0
15	20240718	200900	1153055160	16930	16930	16930	16930	0
16	20240718	200800	1153055160	16930	16930	16930	16930	0
17	20240718	200700	1153055160	16930	16930	16930	16930	0
18	20240718	200600	1153055160	16930	16930	16930	16930	0
19	20240718	200500	1153055160	16930	16930	16930	16930	0
20	20240718	200400	1153055160	16930	16930	16930	16930	0
21	20240718	200300	1153055160	16930	16930	16930	16930	0
22	20240718	200200	1153055160	16930	16930	16930	16930	0
23	20240718	200100	1153055160	16930	16930	16930	16930	0
24	20240718	200000	1153055160	16930	16930	16930	16930	0
25	20240718	195900	1153055160	16930	16930	16930	16930	0
26	20240718	195800	1153055160	16930	16930	16930	16930	0
27	20240718	195700	1153055160	16930	16930	16930	16930	0
28	20240718	195600	1153055160	16930	16930	16930	16930	0
29	20240718	195500	1153055160	16930	16930	16930	16930	0
30	20240718	195400	1153055160	16930	16930	16930	16930	0
31	20240718	195300	1153055160	16930	16930	16930	16930	0
32	20240718	195200	1153055160	16930	16930	16930	16930	850
33	20240718	195100	1153055160	16930	16930	16930	16930	0
34	20240718	195000	1153055160	16930	16930	16930	16930	0
35	20240718	194900	1153055160	16930	16930	16930	16930	0
36	20240718	194800	1153055160	16930	16930	16930	16930	0
37	20240718	194700	1153055160	16930	16930	16930	16930	0
38	20240718	194600	1153055160	16930	16930	16930	16930	0
39	20240718	194500	1153055160	16930	16930	16930	16930	0
40	20240718	194400	1153055160	16930	16930	16930	16930	0
41	20240718	194300	1153055160	16930	16930	16930	16930	0
42	20240718	194200	1153055160	16930	16930	16930	16930	0
43	20240718	194100	1153055160	16930	16930	16930	16930	0
44	20240718	194000	1153055160	16930	16930	16930	16930	0
45	20240718	193900	1153055160	16930	16930	16930	16930	0
46	20240718	193800	1153055160	16930	16930	16930	16930	0
47	20240718	193700	1153055160	16930	16930	16930	16930	0
48	20240718	193600	1153055160	16930	16930	16930	16930	0
49	20240718	193500	1153055160	16930	16930	16930	16930	0
50	20240718	193400	1153055160	16930	16930	16930	16930	0
51	20240718	193300	1153055160	16930	16930	16930	16930	0
52	20240718	193200	1153055160	16930	16930	16930	16930	0
53	20240718	193100	1153055160	16930	16930	16930	16930	0
54	20240718	193000	1153055160	16930	16930	16930	16930	0
55	20240718	192900	1153055160	16930	16930	16930	16930	0
56	20240718	192800	1153055160	16930	16930	16930	16930	0
57	20240718	192700	1153055160	16930	16930	16930	16930	0
58	20240718	192600	1153055160	16930	16930	16930	16930	0
59	20240718	192500	1153055160	16930	16930	16930	16930	0
60	20240718	192400	1153055160	16930	16930	16930	16930	0
61	20240718	192300	1153055160	16930	16930	16930	16930	0
62	20240718	192200	1153055160	16930	16930	16930	16930	850
63	20240718	192100	1153055160	16930	16930	16930	16930	0
64	20240718	192000	1153055160	16930	16930	16930	16930	0
65	20240718	191900	1153055160	16930	16930	16930	16930	0
66	20240718	191800	1153055160	16930	16930	16930	16930	0
67	20240718	191700	1153055160	16930	16930	16930	16930	0
68	20240718	191600	1153055160	16930	16930	16930	16930	0
69	20240718	191500	1153055160	16930	16930	16930	16930	0
70	20240718	191400	1153055160	16930	16930	16930	16930	0
71	20240718	191300	1153055160	16930	16930	16930	16930	0
72	20240718	191200	1153055160	16930	16930	16930	16930	0
73	20240718	191100	1153055160	16930	16930	16930	16930	0
74	20240718	191000	1153055160	16930	16930	16930	16930	0
75	20240718	190900	1153055160	16930	16930	16930	16930	0
76	20240718	190800	1153055160	16930	16930	16930	16930	0
77	20240718	190700	1153055160	16930	16930	16930	16930	0
78	20240718	190600	1153055160	16930	16930	16930	16930	0
79	20240718	190500	1153055160	16930	16930	16930	16930	0
80	20240718	190400	1153055160	16930	16930	16930	16930	0
81	20240718	190300	1153055160	16930	16930	16930	16930	0
82	20240718	190200	1153055160	16930	16930	16930	16930	0
83	20240718	190100	1153055160	16930	16930	16930	16930	0
84	20240718	190000	1153055160	16930	16930	16930	16930	0
85	20240718	185900	1153055160	16930	16930	16930	16930	0
86	20240718	185800	1153055160	16930	16930	16930	16930	0
87	20240718	185700	1153055160	16930	16930	16930	16930	0
88	20240718	185600	1153055160	16930	16930	16930	16930	0
89	20240718	185500	1153055160	16930	16930	16930	16930	0
90	20240718	185400	1153055160	16930	16930	16930	16930	0
91	20240718	185300	1153055160	16930	16930	16930	16930	0
92	20240718	185200	1153055160	16930	16930	16930	16930	850
93	20240718	185100	1153055160	16930	16930	16930	16930	0
94	20240718	185000	1153055160	16930	16930	16930	16930	0
95	20240718	184900	1153055160	16930	16930	16930	16930	0
96	20240718	184800	1153055160	16930	16930	16930	16930	0
97	20240718	184700	1153055160	16930	16930	16930	16930	0
98	20240718	184600	1153055160	16930	16930	16930	16930	0
99	20240718	184500	1153055160	16930	16930	16930	16930	0
100	20240718	184400	1153055160	16930	16930	16930	16930	0
101	20240718	184300	1153055160	16930	16930	16930	16930	0
102	20240718	184200	1153055160	16930	16930	16930	16930	0
103	20240718	184100	1153055160	16930	16930	16930	16930	0
104	20240718	184000	1153055160	16930	16930	16930	16930	0
105	20240718	183900	1153055160	16930	16930	16930	16930	0
106	20240718	183800	1153055160	16930	16930	16930	16930	0
107	20240718	183700	1153055160	16930	16930	16930	16930	0
108	20240718	183600	1153055160	16930	16930	16930	16930	0
109	20240718	183500	1153055160	16930	16930	16930	16930	0
110	20240718	183400	1153055160	16930	16930	16930	16930	0
111	20240718	183300	1153055160	16930	16930	16930	16930	0
112	20240718	183200	1153055160	16930	16930	16930	16930	0
113	20240718	183100	1153055160	16930	16930	16930	16930	0
114	20240718	183000	1153055160	16930	16930	16930	16930	0
115	20240718	182900	1153055160	16930	16930	16930	16930	0
116	20240718	182800	1153055160	16930	16930	16930	16930	0
117	20240718	182700	1153055160	16930	16930	16930	16930	0
118	20240718	182600	1153055160	16930	16930	16930	16930	0
119	20240718	182500	1153055160	16930	16930	16930	16930	0
120	20240718	182400	1153055160	16930	16930	16930	16930	0
121	20240718	182300	1153055160	16930	16930	16930	16930	0
122	20240718	182200	1153055160	16930	16930	16930	16930	850
123	20240718	182100	1153055160	16930	16930	16930	16930	0
124	20240718	182000	1153055160	16930	16930	16930	16930	0
125	20240718	181900	1153055160	16930	16930	16930	16930	0
126	20240718	181800	1153055160	16930	16930	16930	16930	0
127	20240718	181700	1153055160	16930	16930	16930	16930	0
128	20240718	181600	1153055160	16930	16930	16930	16930	0
129	20240718	181500	1153055160	16930	16930	16930	16930	0
130	20240718	181400	1153055160	16930	16930	16930	16930	0
131	20240718	181300	1153055160	16930	16930	16930	16930	0
132	20240718	181200	1153055160	16930	16930	16930	16930	0
133	20240718	181100	1153055160	16930	16930	16930	16930	0
134	20240718	181000	1153055160	16930	16930	16930	16930	0
135	20240718	180900	1153055160	16930	16930	16930	16930	0
136	20240718	180800	1153055160	16930	16930	16930	16930	0
137	20240718	180700	1153055160	16930	16930	16930	16930	0
138	20240718	180600	1153055160	16930	16930	16930	16930	0
139	20240718	180500	1153055160	16930	16930	16930	16930	0
140	20240718	180400	1153055160	16930	16930	16930	16930	0
141	20240718	180300	1153055160	16930	16930	16930	16930	0
142	20240718	180200	1153055160	16930	16930	16930	16930	0
143	20240718	180100	1153055160	16930	16930	16930	16930	0
144	20240718	180000	1153055160	16930	16930	16930	16930	0
145	20240718	175900	1153055160	16930	16930	16930	16930	0
146	20240718	175800	1153055160	16930	16930	16930	16930	0
147	20240718	175700	1153055160	16930	16930	16930	16930	0
148	20240718	175600	1153055160	16930	16930	16930	16930	0
149	20240718	175500	1153055160	16930	16930	16930	16930	0
150	20240718	175400	1153055160	16930	16930	16930	16930	0
151	20240718	175300	1153055160	16930	16930	16930	16930	0
152	20240718	175200	1153055160	16930	16930	16930	16930	850
153	20240718	175100	1153055160	16930	16930	16930	16930	0
154	20240718	175000	1153055160	16930	16930	16930	16930	0
155	20240718	174900	1153055160	16930	16930	16930	16930	0
156	20240718	174800	1153055160	16930	16930	16930	16930	0
157	20240718	174700	1153055160	16930	16930	16930	16930	0
158	20240718	174600	1153055160	16930	16930	16930	16930	0
159	20240718	174500	1153055160	16930	16930	16930	16930	0
160	20240718	174400	1153055160	16930	16930	16930	16930	0
161	20240718	174300	1153055160	16930	16930	16930	16930	0
162	20240718	174200	1153055160	16930	16930	16930	16930	0
163	20240718	174100	1153055160	16930	16930	16930	16930	0
164	20240718	174000	1153055160	16930	16930	16930	16930	0
165	20240718	173900	1153055160	16930	16930	16930	16930	0
166	20240718	173800	1153055160	16930	16930	16930	16930	0
167	20240718	173700	1153055160	16930	16930	16930	16930	0
168	20240718	173600	1153055160	16930	16930	16930	16930	0
169	20240718	173500	1153055160	16930	16930	16930	16930	0
170	20240718	173400	1153055160	16930	16930	16930	16930	0
171	20240718	173300	1153055160	16930	16930	16930	16930	0
172	20240718	173200	1153055160	16930	16930	16930	16930	0
173	20240718	173100	1153055160	16930	16930	16930	16930	0
174	20240718	173000	1153055160	16930	16930	16930	16930	0
175	20240718	172900	1153055160	16930	16930	16930	16930	0
176	20240718	172800	1153055160	16930	16930	16930	16930	0
177	20240718	172700	1153055160	16930	16930	16930	16930	0
178	20240718	172600	1153055160	16930	16930	16930	16930	0
179	20240718	172500	1153055160	16930	16930	16930	16930	0
180	20240718	172400	1153055160	16930	16930	16930	16930	0
181	20240718	172300	1153055160	16930	16930	16930	16930	0
182	20240718	172200	1153055160	16930	16930	16930	16930	850
183	20240718	172100	1153055160	16930	16930	16930	16930	0
184	20240718	172000	1153055160	16930	16930	16930	16930	0
185	20240718	171900	1153055160	16930	16930	16930	16930	0
186	20240718	171800	1153055160	16930	16930	16930	16930	0
187	20240718	171700	1153055160	16930	16930	16930	16930	0
188	20240718	171600	1153055160	16930	16930	16930	16930	0
189	20240718	171500	1153055160	16930	16930	16930	16930	0
190	20240718	171400	1153055160	16930	16930	16930	16930	0
191	20240718	171300	1153055160	16930	16930	16930	16930	0
192	20240718	171200	1153055160	16930	16930	16930	16930	0
193	20240718	171100	1153055160	16930	16930	16930	16930	0
194	20240718	171000	1153055160	16930	16930	16930	16930	0
195	20240718	170900	1153055160	16930	16930	16930	16930	0
196	20240718	170800	1153055160	16930	16930	16930	16930	0
197	20240718	170700	1153055160	16930	16930	16930	16930	0
198	20240718	170600	1153055160	16930	16930	16930	16930	0
199	20240718	170500	1153055160	16930	16930	16930	16930	0
200	20240718	170400	1153055160	16930	16930	16930	16930	0
201	20240718	170300	1153055160	16930	16930	16930	16930	0
202	20240718	170200	1153055160	16930	16930	16930	16930	0
203	20240718	170100	1153055160	16930	16930	16930	16930	0
204	20240718	170000	1153055160	16930	16930	16930	16930	0
205	20240718	165900	1153055160	16930	16930	16930	16930	0
206	20240718	165800	1153055160	16930	16930	16930	16930	0
207	20240718	165700	1153055160	16930	16930	16930	16930	0
208	20240718	165600	1153055160	16930	16930	16930	16930	0
209	20240718	165500	1153055160	16930	16930	16930	16930	0
210	20240718	165400	1153055160	16930	16930	16930	16930	0
211	20240718	165300	1153055160	16930	16930	16930	16930	0
212	20240718	165200	1153055160	16930	16930	16930	16930	850
213	20240718	165100	1153055160	16930	16930	16930	16930	0
214	20240718	165000	1153055160	16930	16930	16930	16930	0
215	20240718	164900	1153055160	16930	16930	16930	16930	0
216	20240718	164800	1153055160	16930	16930	16930	16930	0
217	20240718	164700	1153055160	16930	16930	16930	16930	0
218	20240718	164600	1153055160	16930	16930	16930	16930	0
219	20240718	164500	1153055160	16930	16930	16930	16930	0
220	20240718	164400	1153055160	16930	16930	16930	16930	0
221	20240718	164300	1153055160	16930	16930	16930	16930	0
222	20240718	164200	1153055160	16930	16930	16930	16930	0
223	20240718	164100	1153055160	16930	16930	16930	16930	0
224	20240718	164000	1153055160	16930	16930	16930	16930	0
225	20240718	163900	1153055160	16930	16930	16930	16930	0
226	20240718	163800	1153055160	16930	16930	16930	16930	0
227	20240718	163700	1153055160	16930	16930	16930	16930	0
228	20240718	163600	1153055160	16930	16930	16930	16930	0
229	20240718	163500	1153055160	16930	16930	16930	16930	0
230	20240718	163400	1153055160	16930	16930	16930	16930	0
231	20240718	163300	1153055160	16930	16930	16930	16930	0
232	20240718	163200	1153055160	16930	16930	16930	16930	0
233	20240718	163100	1153055160	16930	16930	16930	16930	0
234	20240718	163000	1153055160	16930	16930	16930	16930	0
235	20240718	162900	1153055160	16930	16930	16930	16930	0
236	20240718	162800	1153055160	16930	16930	16930	16930	0
237	20240718	162700	1153055160	16930	16930	16930	16930	0
238	20240718	162600	1153055160	16930	16930	16930	16930	0
239	20240718	162500	1153055160	16930	16930	16930	16930	0
240	20240718	162400	1153055160	16930	16930	16930	16930	0
241	20240718	162300	1153055160	16930	16930	16930	16930	0
242	20240718	162200	1153055160	16930	16930	16930	16930	850
243	20240718	162100	1153055160	16930	16930	16930	16930	0
244	20240718	162000	1153055160	16930	16930	16930	16930	0
245	20240718	161900	1153055160	16930	16930	16930	16930	0
246	20240718	161800	1153055160	16930	16930	16930	16930	0
247	20240718	161700	1153055160	16930	16930	16930	16930	0
248	20240718	161600	1153055160	16930	16930	16930	16930	0
249	20240718	161500	1153055160	16930	16930	16930	16930	0
250	20240718	161400	1153055160	16930	16930	16930	16930	0
251	20240718	161300	1153055160	16930	16930	16930	16930	0
252	20240718	161200	1153055160	16930	16930	16930	16930	0
253	20240718	161100	1153055160	16930	16930	16930	16930	0
254	20240718	161000	1153055160	16930	16930	16930	16930	0
255	20240718	160900	1153055160	16930	16930	16930	16930	0
256	20240718	160800	1153055160	16930	16930	16930	16930	0
257	20240718	160700	1153055160	16930	16930	16930	16930	0
258	20240718	160600	1153055160	16930	16930	16930	16930	0
259	20240718	160500	1153055160	16930	16930	16930	16930	0
260	20240718	160400	1153055160	16930	16930	16930	16930	0
261	20240718	160300	1153055160	16930	16930	16930	16930	0
262	20240718	160200	1153055160	16930	16930	16930	16930	0
263	20240718	160100	1153055160	16930	16930	16930	16930	0
264	20240718	160000	1153055160	16930	16930	16930	16930	0
265	20240718	155900	1153055160	16930	16930	16930	16930	0
266	20240718	155800	1153055160	16930	16930	16930	16930	0
267	20240718	155700	1153055160	16930	16930	16930	16930	0
268	20240718	155600	1153055160	16930	16930	16930	16930	0
269	20240718	155500	1153055160	16930	16930	16930	16930	0
270	20240718	155400	1153055160	16930	16930	16930	16930	0
271	20240718	155300	1153055160	16930	16930	16930	16930	0
272	20240718	155200	1153055160	16930	16930	16930	16930	850
273	20240718	155100	1153055160	16930	16930	16930	16930	0
274	20240718	155000	1153055160	16930	16930	16930	16930	0
275	20240718	154900	1153055160	16930	16930	16930	16930	0
276	20240718	154800	1153055160	16930	16930	16930	16930	0
277	20240718	154700	1153055160	16930	16930	16930	16930	0
278	20240718	154600	1153055160	16930	16930	16930	16930	0
279	20240718	154500	1153055160	16930	16930	16930	16930	0
280	20240718	154400	1153055160	16930	16930	16930	16930	0
281	20240718	154300	1153055160	16930	16930	16930	16930	0
282	20240718	154200	1153055160	16930	16930	16930	16930	0
283	20240718	154100	1153055160	16930	16930	16930	16930	0
284	20240718	154000	1153055160	16930	16930	16930	16930	0
285	20240718	153900	1153055160	16930	16930	16930	16930	0
286	20240718	153800	1153055160	16930	16930	16930	16930	0
287	20240718	153700	1153055160	16930	16930	16930	16930	0
288	20240718	153600	1153055160	16930	16930	16930	16930	0
289	20240718	153500	1153055160	16930	16930	16930	16930	0
290	20240718	153400	1153055160	16930	16930	16930	16930	0
291	20240718	153300	1153055160	16930	16930	16930	16930	0
292	20240718	153200	1153055160	16930	16930	16930	16930	0
293	20240718	153100	1153055160	16930	16930	16930	16930	0
294	20240718	153000	1153055160	16930	16930	16930	16930	850
295	20240718	152900	1138664660	16870	16870	16870	16870	0
296	20240718	152800	1138664660	16870	16870	16870	16870	0
297	20240718	152700	1138664660	16870	16870	16870	16870	0
298	20240718	152600	1138664660	16870	16870	16870	16870	0
299	20240718	152500	1138664660	16870	16870	16870	16870	0
300	20240718	152400	1138664660	16870	16870	16870	16870	0
301	20240718	152300	1138664660	16870	16870	16870	16870	0
302	20240718	152200	1138664660	16870	16870	16870	16870	0
303	20240718	152100	1138664660	16870	16870	16870	16870	0
304	20240718	152000	1138664660	16870	16870	16870	16870	0
305	20240718	151900	1138664660	16870	16930	16970	16870	237
306	20240718	151800	1134649290	16930	16930	16930	16930	9
307	20240718	151700	1134496920	16930	16900	16930	16870	221
308	20240718	151600	1130761080	16910	16920	16930	16910	332
309	20240718	151500	1125143810	16900	16890	16900	16890	291
310	20240718	151400	1120226560	16890	16900	16900	16670	991
311	20240718	151300	1103651600	16900	16880	16900	16880	107
312	20240718	151200	1101845240	16870	16870	16880	16870	177
313	20240718	151100	1098858530	16870	16870	16870	16860	129
314	20240718	151000	1096682810	16860	16870	16870	16840	162
315	20240718	150900	1093952180	16870	16860	16870	16840	271
316	20240718	150800	1089381980	16860	16800	16860	16800	117
317	20240718	150700	1087414880	16800	16860	16860	16800	135
318	20240718	150600	1085143800	16860	16860	16870	16800	248
319	20240718	150500	1080970510	16860	16860	16870	16810	327
320	20240718	150400	1075466080	16870	16860	16880	16840	167
321	20240718	150300	1072649300	16880	16930	16930	16880	92
322	20240718	150200	1071094640	16940	16860	16940	16860	144
323	20240718	150100	1068660220	16860	16990	16990	16860	189
324	20240718	150000	1065462330	16920	16940	17000	16820	2050
325	20240718	145900	1030757380	16930	17060	17060	16930	209
326	20240718	145800	1027209870	17060	17050	17060	16970	195
327	20240718	145700	1023888710	17050	16960	17060	16930	151
328	20240718	145600	1021321880	16960	16960	16960	16960	398
329	20240718	145500	1014571800	16890	16960	16960	16890	141
330	20240718	145400	1012185130	16960	16970	16970	16880	160
331	20240718	145300	1009476930	16970	16970	16970	16820	141
332	20240718	145200	1007089310	16900	16970	16970	16860	122
333	20240718	145100	1005027190	16970	16990	16990	16840	184
334	20240718	145000	1001910460	16930	16930	16990	16910	162
335	20240718	144900	999163550	16930	16940	16990	16900	265
336	20240718	144800	994672880	16990	17000	17000	16910	83
337	20240718	144700	993267160	17000	17020	17020	16900	175
338	20240718	144600	990298200	17020	17060	17060	16940	228
339	20240718	144500	986424610	17060	16970	17070	16900	160
340	20240718	144400	983704300	16940	17050	17100	16940	703
341	20240718	144300	971759410	17100	17020	17100	17020	952
342	20240718	144200	955516140	17010	16920	17010	16900	5807
343	20240718	144100	857132510	16920	16880	16920	16870	913
344	20240718	144000	841710050	16880	16880	16880	16870	147
345	20240718	143900	839228770	16880	16870	16880	16850	549
346	20240718	143800	829962980	16870	16850	16870	16850	416
347	20240718	143700	822952160	16850	16840	16850	16830	130
348	20240718	143600	820763430	16840	16840	16840	16830	113
349	20240718	143500	818861120	16850	16800	16850	16710	191
350	20240718	143400	815648450	16850	16810	16850	16810	125
351	20240718	143300	813544200	16850	16850	16850	16850	125
352	20240718	143200	811437950	16800	16800	16800	16800	226
353	20240718	143100	807641150	16790	16790	16800	16790	43
354	20240718	143000	806919150	16750	16750	16800	16750	275
355	20240718	142900	802306200	16750	16640	16750	16640	1261
356	20240718	142800	781266560	16670	16650	16670	16650	619
357	20240718	142700	770954840	16650	16640	16650	16640	125
358	20240718	142600	768874340	16640	16610	16650	16610	89
359	20240718	142500	767392900	16610	16620	16620	16610	52
360	20240718	142400	766528680	16650	16650	16650	16650	0
361	20240718	142300	766528680	16650	16650	16650	16650	0
362	20240718	142200	766528680	16650	16650	16650	16650	0
363	20240718	142100	766528680	16650	16650	16650	16650	1
364	20240718	142000	766512030	16660	16660	16660	16660	0
365	20240718	141900	766512030	16660	16660	16660	16660	1
366	20240718	141800	766495370	16660	16590	16660	16590	115
367	20240718	141700	764585470	16600	16600	16600	16600	1
368	20240718	141600	764568870	16610	16610	16610	16610	68
369	20240718	141500	763439390	16610	16610	16610	16610	0
370	20240718	141400	763439390	16610	16610	16610	16610	60
371	20240718	141300	762442790	16610	16610	16610	16610	30
372	20240718	141200	761944490	16610	16610	16610	16610	0
373	20240718	141100	761944490	16610	16610	16610	16610	29
374	20240718	141000	761462800	16610	16610	16610	16610	0
375	20240718	140900	761462800	16610	16610	16610	16610	0
376	20240718	140800	761462800	16610	16610	16610	16610	1
377	20240718	140700	761446190	16610	16610	16610	16610	0
378	20240718	140600	761446190	16610	16610	16610	16610	0
379	20240718	140500	761446190	16610	16610	16610	16610	1
380	20240718	140400	761429580	16570	16570	16570	16570	4
381	20240718	140300	761363300	16610	16610	16610	16610	1
382	20240718	140200	761346690	16580	16580	16580	16580	102
383	20240718	140100	759655530	16660	16660	16660	16660	0
384	20240718	140000	759655530	16660	16660	16660	16660	0
385	20240718	135900	759655530	16660	16660	16660	16660	0
386	20240718	135800	759655530	16660	16660	16660	16660	5
387	20240718	135700	759572230	16660	16660	16660	16660	0
388	20240718	135600	759572230	16660	16660	16660	16660	0
389	20240718	135500	759572230	16660	16660	16660	16660	1
390	20240718	135400	759555570	16670	16670	16670	16670	1
391	20240718	135300	759538900	16640	16620	16640	16620	467
392	20240718	135200	751771690	16580	16570	16580	16570	127
393	20240718	135100	749666040	16570	16570	16570	16570	22
394	20240718	135000	749301500	16570	16570	16570	16570	0
395	20240718	134900	749301500	16570	16570	16570	16570	386
396	20240718	134800	742905480	16550	16550	16550	16550	1
397	20240718	134700	742888930	16560	16560	16560	16560	0
398	20240718	134600	742888930	16560	16560	16560	16560	0
399	20240718	134500	742888930	16560	16560	16560	16560	0
400	20240718	134400	742888930	16560	16560	16560	16560	0
401	20240718	134300	742888930	16560	16560	16560	16560	0
402	20240718	134200	742888930	16560	16560	16560	16560	2
403	20240718	134100	742855810	16570	16570	16570	16570	3
404	20240718	134000	742806100	16550	16550	16550	16550	10
405	20240718	133900	742640600	16530	16530	16530	16530	0
406	20240718	133800	742640600	16530	16530	16530	16530	26
407	20240718	133700	742210820	16530	16530	16530	16530	0
408	20240718	133600	742210820	16530	16530	16530	16530	0
409	20240718	133500	742210820	16530	16530	16530	16530	0
410	20240718	133400	742210820	16530	16530	16530	16530	0
411	20240718	133300	742210820	16530	16550	16550	16530	371
412	20240718	133200	736076540	16620	16620	16620	16620	0
413	20240718	133100	736076540	16620	16620	16620	16620	10
414	20240718	133000	735910340	16550	16550	16550	16550	104
415	20240718	132900	734189140	16560	16560	16560	16560	0
416	20240718	132800	734189140	16560	16570	16570	16560	152
417	20240718	132700	731671790	16570	16570	16570	16570	0
418	20240718	132600	731671790	16570	16570	16570	16570	0
419	20240718	132500	731671790	16570	16570	16570	16570	0
420	20240718	132400	731671790	16570	16570	16570	16570	0
421	20240718	132300	731671790	16570	16570	16570	16570	623
422	20240718	132200	721348680	16570	16570	16570	16570	0
423	20240718	132100	721348680	16570	16570	16570	16570	0
424	20240718	132000	721348680	16570	16570	16570	16570	0
425	20240718	131900	721348680	16570	16570	16570	16570	0
426	20240718	131800	721348680	16570	16580	16580	16570	250
427	20240718	131700	717206170	16570	16570	16570	16570	0
428	20240718	131600	717206170	16570	16570	16570	16570	25
429	20240718	131500	716791920	16570	16570	16570	16570	60
430	20240718	131400	715797720	16570	16580	16580	16570	11
431	20240718	131300	715615350	16580	16580	16580	16580	0
432	20240718	131200	715615350	16580	16580	16580	16580	0
433	20240718	131100	715615350	16580	16580	16580	16580	0
434	20240718	131000	715615350	16580	16580	16580	16580	800
435	20240718	130900	702351350	16620	16620	16620	16620	42
436	20240718	130800	701653310	16600	16600	16600	16600	139
437	20240718	130700	699345910	16570	16570	16570	16570	0
438	20240718	130600	699345910	16570	16570	16570	16570	60
439	20240718	130500	698351710	16570	16570	16570	16570	0
440	20240718	130400	698351710	16570	16570	16570	16570	182
441	20240718	130300	695335970	16560	16560	16560	16560	0
442	20240718	130200	695335970	16560	16560	16560	16560	0
443	20240718	130100	695335970	16560	16570	16570	16560	33
444	20240718	130000	694789480	16560	16560	16560	16560	1
445	20240718	125900	694772920	16560	16560	16560	16560	1
446	20240718	125800	694756360	16580	16580	16580	16580	0
447	20240718	125700	694756360	16580	16580	16580	16580	0
448	20240718	125600	694756360	16580	16580	16580	16580	0
449	20240718	125500	694756360	16580	16580	16580	16580	52
450	20240718	125400	693894200	16590	16590	16590	16590	0
451	20240718	125300	693894200	16590	16600	16600	16590	247
452	20240718	125200	689794100	16610	16600	16610	16600	14
453	20240718	125100	689561690	16630	16630	16630	16630	0
454	20240718	125000	689561690	16630	16630	16630	16630	0
455	20240718	124900	689561690	16630	16630	16630	16630	0
456	20240718	124800	689561690	16630	16630	16630	16630	59
457	20240718	124700	688580520	16630	16550	16630	16550	817
458	20240718	124600	675033280	16550	16550	16550	16550	10
459	20240718	124500	674867780	16550	16550	16550	16550	9
460	20240718	124400	674718830	16550	16550	16550	16550	122
461	20240718	124300	672699730	16530	16530	16540	16530	196
462	20240718	124200	669458050	16530	16530	16530	16530	52
463	20240718	124100	668598490	16540	16530	16540	16530	17
464	20240718	124000	668317330	16550	16550	16550	16550	60
465	20240718	123900	667324330	16550	16550	16550	16550	7
466	20240718	123800	667208480	16560	16560	16560	16560	1
467	20240718	123700	667191920	16530	16530	16530	16530	8
468	20240718	123600	667059680	16530	16530	16530	16530	499
469	20240718	123500	658811210	16530	16530	16530	16530	145
470	20240718	123400	656414360	16530	16530	16530	16530	0
471	20240718	123300	656414360	16530	16530	16530	16530	2
472	20240718	123200	656381300	16530	16530	16530	16530	1
473	20240718	123100	656364770	16550	16550	16550	16550	0
474	20240718	123000	656364770	16550	16530	16550	16530	260
475	20240718	122900	652063770	16530	16530	16530	16530	0
476	20240718	122800	652063770	16530	16530	16530	16530	1
477	20240718	122700	652047240	16530	16530	16530	16530	0
478	20240718	122600	652047240	16530	16520	16530	16520	18
479	20240718	122500	651749710	16520	16520	16520	16520	1
480	20240718	122400	651733190	16530	16530	16530	16530	0
481	20240718	122300	651733190	16530	16530	16530	16530	100
482	20240718	122200	650080190	16530	16530	16530	16530	2
483	20240718	122100	650047130	16530	16530	16530	16530	1
484	20240718	122000	650030600	16550	16550	16550	16550	1
485	20240718	121900	650014050	16550	16550	16550	16550	0
486	20240718	121800	650014050	16550	16540	16550	16540	200
487	20240718	121700	646705050	16510	16510	16510	16510	0
488	20240718	121600	646705050	16510	16520	16530	16510	236
489	20240718	121500	642804450	16520	16520	16520	16520	1
490	20240718	121400	642787930	16510	16510	16510	16510	0
491	20240718	121300	642787930	16510	16510	16510	16510	2
492	20240718	121200	642754910	16530	16530	16530	16530	0
493	20240718	121100	642754910	16530	16530	16530	16530	0
494	20240718	121000	642754910	16530	16510	16530	16510	136
495	20240718	120900	640506930	16530	16530	16530	16530	0
496	20240718	120800	640506930	16530	16530	16530	16530	52
497	20240718	120700	639647370	16530	16530	16530	16530	2
498	20240718	120600	639614310	16530	16520	16530	16520	10
499	20240718	120500	639449020	16580	16580	16580	16580	0
500	20240718	120400	639449020	16580	16580	16580	16580	0
501	20240718	120300	639449020	16580	16580	16580	16580	0
502	20240718	120200	639449020	16580	16580	16580	16580	0
503	20240718	120100	639449020	16580	16500	16580	16500	31
504	20240718	120000	638935120	16500	16500	16500	16500	0
505	20240718	115900	638935120	16500	16500	16500	16500	1
506	20240718	115800	638918620	16500	16500	16500	16500	0
507	20240718	115700	638918620	16500	16500	16500	16500	350
508	20240718	115600	633143620	16500	16500	16500	16500	1
509	20240718	115500	633127120	16500	16500	16500	16500	1
510	20240718	115400	633110620	16500	16500	16500	16500	0
511	20240718	115300	633110620	16500	16500	16500	16500	1
512	20240718	115200	633094120	16500	16530	16530	16500	28
513	20240718	115100	632631580	16530	16530	16530	16530	1
514	20240718	115000	632615050	16530	16530	16530	16530	0
515	20240718	114900	632615050	16530	16530	16530	16530	1
516	20240718	114800	632598520	16510	16510	16510	16510	0
517	20240718	114700	632598520	16510	16510	16510	16510	1
518	20240718	114600	632582010	16510	16510	16510	16510	288
519	20240718	114500	627827130	16510	16510	16510	16510	31
520	20240718	114400	627315320	16510	16510	16510	16510	2
521	20240718	114300	627282300	16510	16510	16510	16510	30
522	20240718	114200	626787000	16510	16510	16510	16510	3
523	20240718	114100	626737470	16510	16510	16510	16510	1
524	20240718	114000	626720960	16510	16510	16510	16510	2
525	20240718	113900	626687940	16510	16510	16510	16510	2
526	20240718	113800	626654920	16510	16510	16510	16510	50
527	20240718	113700	625829420	16490	16490	16490	16490	2
528	20240718	113600	625796440	16480	16480	16480	16480	4
529	20240718	113500	625730520	16490	16490	16490	16490	2
530	20240718	113400	625697540	16490	16510	16510	16490	1634
531	20240718	113300	598729160	16520	16510	16520	16510	12
532	20240718	113200	598530930	16510	16510	16510	16510	8
533	20240718	113100	598398850	16510	16510	16510	16510	132
534	20240718	113000	596219530	16510	16520	16520	16510	3
535	20240718	112900	596169990	16520	16520	16520	16520	12
536	20240718	112800	595971750	16510	16510	16510	16510	1
537	20240718	112700	595955240	16510	16520	16520	16510	8
538	20240718	112600	595823130	16520	16520	16520	16520	3
539	20240718	112500	595773570	16510	16510	16510	16510	147
540	20240718	112400	593346600	16510	16520	16520	16510	35
541	20240718	112300	592768560	16540	16560	16560	16530	2372
542	20240718	112200	553532360	16560	16560	16560	16560	104
543	20240718	112100	551810120	16550	16570	16570	16550	24
544	20240718	112000	551412810	16560	16550	16560	16550	4
545	20240718	111900	551346600	16550	16560	16560	16550	158
546	20240718	111800	548730280	16560	16560	16560	16560	1
547	20240718	111700	548713720	16560	16560	16560	16560	1
548	20240718	111600	548697160	16560	16560	16560	16560	0
549	20240718	111500	548697160	16560	16560	16560	16560	1
550	20240718	111400	548680600	16560	16560	16560	16560	0
551	20240718	111300	548680600	16560	16560	16560	16560	1
552	20240718	111200	548664040	16560	16560	16560	16560	0
553	20240718	111100	548664040	16560	16560	16560	16560	1
554	20240718	111000	548647480	16560	16560	16560	16560	0
555	20240718	110900	548647480	16560	16590	16600	16560	523
556	20240718	110800	539967710	16560	16570	16570	16560	722
557	20240718	110700	528009530	16580	16580	16580	16580	6
558	20240718	110600	527910050	16590	16590	16590	16590	50
559	20240718	110500	527080550	16570	16580	16580	16570	481
560	20240718	110400	519109380	16600	16600	16600	16600	0
561	20240718	110300	519109380	16600	16600	16600	16600	148
562	20240718	110200	516652580	16600	16630	16630	16600	8
563	20240718	110100	516519750	16600	16600	16600	16600	345
564	20240718	110000	510792750	16570	16580	16580	16570	50
565	20240718	105900	509964070	16580	16580	16580	16580	20
566	20240718	105800	509632470	16600	16600	16600	16600	2
567	20240718	105700	509599270	16600	16600	16600	16600	10
568	20240718	105600	509433270	16580	16580	16580	16580	0
569	20240718	105500	509433270	16580	16580	16580	16580	15
570	20240718	105400	509184570	16580	16580	16580	16580	0
571	20240718	105300	509184570	16580	16580	16580	16580	0
572	20240718	105200	509184570	16580	16600	16600	16580	259
573	20240718	105100	504887690	16610	16620	16620	16610	402
574	20240718	105000	498210370	16610	16610	16610	16610	0
575	20240718	104900	498210370	16610	16610	16610	16610	100
576	20240718	104800	496549370	16610	16610	16610	16610	56
577	20240718	104700	495619210	16610	16610	16610	16610	0
578	20240718	104600	495619210	16610	16610	16610	16610	37
579	20240718	104500	495004640	16610	16610	16610	16610	46
580	20240718	104400	494240580	16650	16650	16650	16650	50
581	20240718	104300	493408080	16680	16680	16680	16680	0
582	20240718	104200	493408080	16680	16680	16680	16680	10
583	20240718	104100	493241280	16660	16660	16660	16660	100
584	20240718	104000	491575280	16660	16650	16660	16650	602
585	20240718	103900	481547980	16660	16660	16660	16660	0
586	20240718	103800	481547980	16660	16660	16660	16660	10
587	20240718	103700	481381380	16660	16660	16660	16660	0
588	20240718	103600	481381380	16660	16660	16660	16660	0
589	20240718	103500	481381380	16660	16660	16660	16660	0
590	20240718	103400	481381380	16660	16660	16660	16660	0
591	20240718	103300	481381380	16660	16660	16660	16660	0
592	20240718	103200	481381380	16660	16650	16660	16650	255
593	20240718	103100	477133590	16600	16600	16600	16600	4
594	20240718	103000	477067190	16610	16640	16640	16610	140
595	20240718	102900	474741200	16640	16640	16640	16640	20
596	20240718	102800	474408400	16640	16640	16640	16640	20
597	20240718	102700	474075600	16660	16660	16660	16660	0
598	20240718	102600	474075600	16660	16660	16660	16660	0
599	20240718	102500	474075600	16660	16660	16660	16660	0
600	20240718	102400	474075600	16660	16660	16660	16660	201
601	20240718	102300	470726940	16670	16670	16670	16670	5
602	20240718	102200	470643590	16670	16700	16700	16670	121
603	20240718	102100	468622920	16700	16700	16700	16700	2
604	20240718	102000	468589520	16600	16600	16600	16600	50
605	20240718	101900	467759520	16690	16640	16690	16640	298
606	20240718	101800	462796840	16640	16640	16640	16640	10
607	20240718	101700	462630440	16640	16640	16640	16640	1
608	20240718	101600	462613800	16550	16550	16550	16550	313
609	20240718	101500	457433650	16550	16640	16640	16550	426
610	20240718	101400	450383170	16550	16570	16570	16550	193
611	20240718	101300	447187600	16560	16560	16560	16560	0
612	20240718	101200	447187600	16560	16660	16660	16560	111
613	20240718	101100	445348440	16660	16660	16660	16560	26
614	20240718	101000	444916680	16590	16590	16590	16590	1000
615	20240718	100900	428326680	16590	16590	16590	16590	0
616	20240718	100800	428326680	16590	16610	16610	16590	143
617	20240718	100700	425954030	16590	16600	16600	16590	24
618	20240718	100600	425555830	16710	16710	16710	16710	1
619	20240718	100500	425539120	16600	16600	16600	16600	289
620	20240718	100400	420741720	16550	16550	16550	16550	987
621	20240718	100300	404406870	16550	16600	16600	16550	267
622	20240718	100200	399975530	16580	16590	16590	16580	82
623	20240718	100100	398615960	16600	16740	16740	16600	285
624	20240718	100000	393879260	16750	16750	16750	16750	14
625	20240718	095900	393644760	16740	16740	16740	16740	210
626	20240718	095800	390129360	16740	16740	16740	16740	0
627	20240718	095700	390129360	16740	16740	16740	16740	41
628	20240718	095600	389443020	16740	16740	16740	16740	10
629	20240718	095500	389275620	16740	16740	16740	16740	0
630	20240718	095400	389275620	16740	16740	16740	16700	202
631	20240718	095300	385894180	16740	16740	16740	16730	55
632	20240718	095200	384973530	16740	16740	16740	16740	7
633	20240718	095100	384856350	16640	16640	16640	16640	0
634	20240718	095000	384856350	16640	16640	16640	16640	124
635	20240718	094900	382792990	16640	16640	16640	16640	9
636	20240718	094800	382643230	16640	16680	16680	16640	872
637	20240718	094700	368126530	16680	16680	16680	16680	15
638	20240718	094600	367876330	16710	16760	16760	16680	604
639	20240718	094500	357784540	16760	16760	16760	16760	1
640	20240718	094400	357767780	16890	16890	16890	16890	2
641	20240718	094300	357734000	16900	16890	16900	16890	5
642	20240718	094200	357649520	16900	16890	16900	16890	5
643	20240718	094100	357565040	16900	16900	16900	16900	50
644	20240718	094000	356720040	16900	16890	16900	16890	2
645	20240718	093900	356686250	16730	16730	16730	16730	0
646	20240718	093800	356686250	16730	16730	16730	16730	5
647	20240718	093700	356602600	16730	16730	16730	16730	7
648	20240718	093600	356485490	16930	16930	16930	16930	0
649	20240718	093500	356485490	16930	16690	16930	16680	828
650	20240718	093400	342588850	16690	16690	16720	16690	424
651	20240718	093300	335511990	16720	16700	16720	16700	1434
652	20240718	093200	311536560	16680	16680	16680	16680	0
653	20240718	093100	311536560	16680	16680	16680	16670	36
654	20240718	093000	310936380	16660	16680	16680	16660	7
655	20240718	092900	310819660	16680	16680	16680	16680	0
656	20240718	092800	310819660	16680	16680	16680	16680	0
657	20240718	092700	310819660	16680	16740	16740	16680	23
658	20240718	092600	310435210	16740	16700	16800	16700	446
659	20240718	092500	302981530	16700	16630	16700	16630	165
660	20240718	092400	300231780	16630	16590	16630	16590	3128
661	20240718	092300	248313980	16590	16590	16590	16590	50
662	20240718	092200	247484480	16460	16590	16590	16460	230
663	20240718	092100	243691470	16590	16510	16590	16510	181
664	20240718	092000	240695560	16510	16600	16600	16500	210
665	20240718	091900	237230370	16500	16510	16600	16500	508
666	20240718	091800	228847200	16610	16610	16610	16610	0
667	20240718	091700	228847200	16610	16510	16620	16500	76
668	20240718	091600	227586880	16620	16600	16620	16600	145
669	20240718	091500	225178980	16500	16580	16590	16500	192
670	20240718	091400	222002760	16480	16510	16520	16480	520
671	20240718	091300	213421900	16510	16500	16510	16500	2138
672	20240718	091200	178124590	16480	16470	16480	16470	512
673	20240718	091100	169686880	16480	16430	16480	16430	365
674	20240718	091000	163689030	16430	16450	16450	16430	390
675	20240718	090900	157276590	16430	16440	16500	16430	83
676	20240718	090800	155912410	16430	16450	16450	16430	55
677	20240718	090700	155007740	16420	16420	16420	16420	0
678	20240718	090600	155007740	16420	16410	16420	16410	563
679	20240718	090500	145768760	16500	16410	16500	16400	688
680	20240718	090400	134447420	16420	16440	16440	16410	349
681	20240718	090300	128719770	16410	16500	16500	16410	184
682	20240718	090200	125695280	16500	16520	16520	16500	2688
683	20240718	090100	81340670	16500	16620	16740	16500	2598
684	20240718	090000	38379250	16510	16530	16540	16510	2322