KissMeData/161580/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202200	17747903380	19370	19370	19370	19370	11160
3	20240718	202100	17747903380	19370	19370	19370	19370	0
4	20240718	202000	17747903380	19370	19370	19370	19370	0
5	20240718	201900	17747903380	19370	19370	19370	19370	0
6	20240718	201800	17747903380	19370	19370	19370	19370	0
7	20240718	201700	17747903380	19370	19370	19370	19370	0
8	20240718	201600	17747903380	19370	19370	19370	19370	0
9	20240718	201500	17747903380	19370	19370	19370	19370	0
10	20240718	201400	17747903380	19370	19370	19370	19370	0
11	20240718	201300	17747903380	19370	19370	19370	19370	0
12	20240718	201200	17747903380	19370	19370	19370	19370	0
13	20240718	201100	17747903380	19370	19370	19370	19370	0
14	20240718	201000	17747903380	19370	19370	19370	19370	0
15	20240718	200900	17747903380	19370	19370	19370	19370	0
16	20240718	200800	17747903380	19370	19370	19370	19370	0
17	20240718	200700	17747903380	19370	19370	19370	19370	0
18	20240718	200600	17747903380	19370	19370	19370	19370	0
19	20240718	200500	17747903380	19370	19370	19370	19370	0
20	20240718	200400	17747903380	19370	19370	19370	19370	0
21	20240718	200300	17747903380	19370	19370	19370	19370	0
22	20240718	200200	17747903380	19370	19370	19370	19370	0
23	20240718	200100	17747903380	19370	19370	19370	19370	0
24	20240718	200000	17747903380	19370	19370	19370	19370	0
25	20240718	195900	17747903380	19370	19370	19370	19370	0
26	20240718	195800	17747903380	19370	19370	19370	19370	0
27	20240718	195700	17747903380	19370	19370	19370	19370	0
28	20240718	195600	17747903380	19370	19370	19370	19370	0
29	20240718	195500	17747903380	19370	19370	19370	19370	0
30	20240718	195400	17747903380	19370	19370	19370	19370	0
31	20240718	195300	17747903380	19370	19370	19370	19370	0
32	20240718	195200	17747903380	19370	19370	19370	19370	11160
33	20240718	195100	17747903380	19370	19370	19370	19370	0
34	20240718	195000	17747903380	19370	19370	19370	19370	0
35	20240718	194900	17747903380	19370	19370	19370	19370	0
36	20240718	194800	17747903380	19370	19370	19370	19370	0
37	20240718	194700	17747903380	19370	19370	19370	19370	0
38	20240718	194600	17747903380	19370	19370	19370	19370	0
39	20240718	194500	17747903380	19370	19370	19370	19370	0
40	20240718	194400	17747903380	19370	19370	19370	19370	0
41	20240718	194300	17747903380	19370	19370	19370	19370	0
42	20240718	194200	17747903380	19370	19370	19370	19370	0
43	20240718	194100	17747903380	19370	19370	19370	19370	0
44	20240718	194000	17747903380	19370	19370	19370	19370	0
45	20240718	193900	17747903380	19370	19370	19370	19370	0
46	20240718	193800	17747903380	19370	19370	19370	19370	0
47	20240718	193700	17747903380	19370	19370	19370	19370	0
48	20240718	193600	17747903380	19370	19370	19370	19370	0
49	20240718	193500	17747903380	19370	19370	19370	19370	0
50	20240718	193400	17747903380	19370	19370	19370	19370	0
51	20240718	193300	17747903380	19370	19370	19370	19370	0
52	20240718	193200	17747903380	19370	19370	19370	19370	0
53	20240718	193100	17747903380	19370	19370	19370	19370	0
54	20240718	193000	17747903380	19370	19370	19370	19370	0
55	20240718	192900	17747903380	19370	19370	19370	19370	0
56	20240718	192800	17747903380	19370	19370	19370	19370	0
57	20240718	192700	17747903380	19370	19370	19370	19370	0
58	20240718	192600	17747903380	19370	19370	19370	19370	0
59	20240718	192500	17747903380	19370	19370	19370	19370	0
60	20240718	192400	17747903380	19370	19370	19370	19370	0
61	20240718	192300	17747903380	19370	19370	19370	19370	0
62	20240718	192200	17747903380	19370	19370	19370	19370	11160
63	20240718	192100	17747903380	19370	19370	19370	19370	0
64	20240718	192000	17747903380	19370	19370	19370	19370	0
65	20240718	191900	17747903380	19370	19370	19370	19370	0
66	20240718	191800	17747903380	19370	19370	19370	19370	0
67	20240718	191700	17747903380	19370	19370	19370	19370	0
68	20240718	191600	17747903380	19370	19370	19370	19370	0
69	20240718	191500	17747903380	19370	19370	19370	19370	0
70	20240718	191400	17747903380	19370	19370	19370	19370	0
71	20240718	191300	17747903380	19370	19370	19370	19370	0
72	20240718	191200	17747903380	19370	19370	19370	19370	0
73	20240718	191100	17747903380	19370	19370	19370	19370	0
74	20240718	191000	17747903380	19370	19370	19370	19370	0
75	20240718	190900	17747903380	19370	19370	19370	19370	0
76	20240718	190800	17747903380	19370	19370	19370	19370	0
77	20240718	190700	17747903380	19370	19370	19370	19370	0
78	20240718	190600	17747903380	19370	19370	19370	19370	0
79	20240718	190500	17747903380	19370	19370	19370	19370	0
80	20240718	190400	17747903380	19370	19370	19370	19370	0
81	20240718	190300	17747903380	19370	19370	19370	19370	0
82	20240718	190200	17747903380	19370	19370	19370	19370	0
83	20240718	190100	17747903380	19370	19370	19370	19370	0
84	20240718	190000	17747903380	19370	19370	19370	19370	0
85	20240718	185900	17747903380	19370	19370	19370	19370	0
86	20240718	185800	17747903380	19370	19370	19370	19370	0
87	20240718	185700	17747903380	19370	19370	19370	19370	0
88	20240718	185600	17747903380	19370	19370	19370	19370	0
89	20240718	185500	17747903380	19370	19370	19370	19370	0
90	20240718	185400	17747903380	19370	19370	19370	19370	0
91	20240718	185300	17747903380	19370	19370	19370	19370	0
92	20240718	185200	17747903380	19370	19370	19370	19370	11160
93	20240718	185100	17747903380	19370	19370	19370	19370	0
94	20240718	185000	17747903380	19370	19370	19370	19370	0
95	20240718	184900	17747903380	19370	19370	19370	19370	0
96	20240718	184800	17747903380	19370	19370	19370	19370	0
97	20240718	184700	17747903380	19370	19370	19370	19370	0
98	20240718	184600	17747903380	19370	19370	19370	19370	0
99	20240718	184500	17747903380	19370	19370	19370	19370	0
100	20240718	184400	17747903380	19370	19370	19370	19370	0
101	20240718	184300	17747903380	19370	19370	19370	19370	0
102	20240718	184200	17747903380	19370	19370	19370	19370	0
103	20240718	184100	17747903380	19370	19370	19370	19370	0
104	20240718	184000	17747903380	19370	19370	19370	19370	0
105	20240718	183900	17747903380	19370	19370	19370	19370	0
106	20240718	183800	17747903380	19370	19370	19370	19370	0
107	20240718	183700	17747903380	19370	19370	19370	19370	0
108	20240718	183600	17747903380	19370	19370	19370	19370	0
109	20240718	183500	17747903380	19370	19370	19370	19370	0
110	20240718	183400	17747903380	19370	19370	19370	19370	0
111	20240718	183300	17747903380	19370	19370	19370	19370	0
112	20240718	183200	17747903380	19370	19370	19370	19370	0
113	20240718	183100	17747903380	19370	19370	19370	19370	0
114	20240718	183000	17747903380	19370	19370	19370	19370	0
115	20240718	182900	17747903380	19370	19370	19370	19370	0
116	20240718	182800	17747903380	19370	19370	19370	19370	0
117	20240718	182700	17747903380	19370	19370	19370	19370	0
118	20240718	182600	17747903380	19370	19370	19370	19370	0
119	20240718	182500	17747903380	19370	19370	19370	19370	0
120	20240718	182400	17747903380	19370	19370	19370	19370	0
121	20240718	182300	17747903380	19370	19370	19370	19370	0
122	20240718	182200	17747903380	19370	19370	19370	19370	11160
123	20240718	182100	17747903380	19370	19370	19370	19370	0
124	20240718	182000	17747903380	19370	19370	19370	19370	0
125	20240718	181900	17747903380	19370	19370	19370	19370	0
126	20240718	181800	17747903380	19370	19370	19370	19370	0
127	20240718	181700	17747903380	19370	19370	19370	19370	0
128	20240718	181600	17747903380	19370	19370	19370	19370	0
129	20240718	181500	17747903380	19370	19370	19370	19370	0
130	20240718	181400	17747903380	19370	19370	19370	19370	0
131	20240718	181300	17747903380	19370	19370	19370	19370	0
132	20240718	181200	17747903380	19370	19370	19370	19370	0
133	20240718	181100	17747903380	19370	19370	19370	19370	0
134	20240718	181000	17747903380	19370	19370	19370	19370	0
135	20240718	180900	17747903380	19370	19370	19370	19370	0
136	20240718	180800	17747903380	19370	19370	19370	19370	0
137	20240718	180700	17747903380	19370	19370	19370	19370	0
138	20240718	180600	17747903380	19370	19370	19370	19370	0
139	20240718	180500	17747903380	19370	19370	19370	19370	0
140	20240718	180400	17747903380	19370	19370	19370	19370	0
141	20240718	180300	17747903380	19370	19370	19370	19370	0
142	20240718	180200	17747903380	19370	19370	19370	19370	0
143	20240718	180100	17747903380	19370	19370	19370	19370	0
144	20240718	180000	17747903380	19370	19370	19370	19370	0
145	20240718	175900	17747903380	19370	19370	19370	19370	0
146	20240718	175800	17747903380	19370	19370	19370	19370	0
147	20240718	175700	17747903380	19370	19370	19370	19370	0
148	20240718	175600	17747903380	19370	19370	19370	19370	0
149	20240718	175500	17747903380	19370	19370	19370	19370	0
150	20240718	175400	17747903380	19370	19370	19370	19370	0
151	20240718	175300	17747903380	19370	19370	19370	19370	0
152	20240718	175200	17747903380	19370	19370	19370	19370	11160
153	20240718	175100	17747903380	19370	19370	19370	19370	0
154	20240718	175000	17747903380	19370	19370	19370	19370	0
155	20240718	174900	17747903380	19370	19370	19370	19370	0
156	20240718	174800	17747903380	19370	19370	19370	19370	0
157	20240718	174700	17747903380	19370	19370	19370	19370	0
158	20240718	174600	17747903380	19370	19370	19370	19370	0
159	20240718	174500	17747903380	19370	19370	19370	19370	0
160	20240718	174400	17747903380	19370	19370	19370	19370	0
161	20240718	174300	17747903380	19370	19370	19370	19370	0
162	20240718	174200	17747903380	19370	19370	19370	19370	0
163	20240718	174100	17747903380	19370	19370	19370	19370	0
164	20240718	174000	17747903380	19370	19370	19370	19370	0
165	20240718	173900	17747903380	19370	19370	19370	19370	0
166	20240718	173800	17747903380	19370	19370	19370	19370	0
167	20240718	173700	17747903380	19370	19370	19370	19370	0
168	20240718	173600	17747903380	19370	19370	19370	19370	0
169	20240718	173500	17747903380	19370	19370	19370	19370	0
170	20240718	173400	17747903380	19370	19370	19370	19370	0
171	20240718	173300	17747903380	19370	19370	19370	19370	0
172	20240718	173200	17747903380	19370	19370	19370	19370	0
173	20240718	173100	17747903380	19370	19370	19370	19370	0
174	20240718	173000	17747903380	19370	19370	19370	19370	0
175	20240718	172900	17747903380	19370	19370	19370	19370	0
176	20240718	172800	17747903380	19370	19370	19370	19370	0
177	20240718	172700	17747903380	19370	19370	19370	19370	0
178	20240718	172600	17747903380	19370	19370	19370	19370	0
179	20240718	172500	17747903380	19370	19370	19370	19370	0
180	20240718	172400	17747903380	19370	19370	19370	19370	0
181	20240718	172300	17747903380	19370	19370	19370	19370	0
182	20240718	172200	17747903380	19370	19370	19370	19370	11160
183	20240718	172100	17747903380	19370	19370	19370	19370	0
184	20240718	172000	17747903380	19370	19370	19370	19370	0
185	20240718	171900	17747903380	19370	19370	19370	19370	0
186	20240718	171800	17747903380	19370	19370	19370	19370	0
187	20240718	171700	17747903380	19370	19370	19370	19370	0
188	20240718	171600	17747903380	19370	19370	19370	19370	0
189	20240718	171500	17747903380	19370	19370	19370	19370	0
190	20240718	171400	17747903380	19370	19370	19370	19370	0
191	20240718	171300	17747903380	19370	19370	19370	19370	0
192	20240718	171200	17747903380	19370	19370	19370	19370	0
193	20240718	171100	17747903380	19370	19370	19370	19370	0
194	20240718	171000	17747903380	19370	19370	19370	19370	0
195	20240718	170900	17747903380	19370	19370	19370	19370	0
196	20240718	170800	17747903380	19370	19370	19370	19370	0
197	20240718	170700	17747903380	19370	19370	19370	19370	0
198	20240718	170600	17747903380	19370	19370	19370	19370	0
199	20240718	170500	17747903380	19370	19370	19370	19370	0
200	20240718	170400	17747903380	19370	19370	19370	19370	0
201	20240718	170300	17747903380	19370	19370	19370	19370	0
202	20240718	170200	17747903380	19370	19370	19370	19370	0
203	20240718	170100	17747903380	19370	19370	19370	19370	0
204	20240718	170000	17747903380	19370	19370	19370	19370	0
205	20240718	165900	17747903380	19370	19370	19370	19370	0
206	20240718	165800	17747903380	19370	19370	19370	19370	0
207	20240718	165700	17747903380	19370	19370	19370	19370	0
208	20240718	165600	17747903380	19370	19370	19370	19370	0
209	20240718	165500	17747903380	19370	19370	19370	19370	0
210	20240718	165400	17747903380	19370	19370	19370	19370	0
211	20240718	165300	17747903380	19370	19370	19370	19370	0
212	20240718	165200	17747903380	19370	19370	19370	19370	11160
213	20240718	165100	17747903380	19370	19370	19370	19370	0
214	20240718	165000	17747903380	19370	19370	19370	19370	0
215	20240718	164900	17747903380	19370	19370	19370	19370	0
216	20240718	164800	17747903380	19370	19370	19370	19370	0
217	20240718	164700	17747903380	19370	19370	19370	19370	0
218	20240718	164600	17747903380	19370	19370	19370	19370	0
219	20240718	164500	17747903380	19370	19370	19370	19370	0
220	20240718	164400	17747903380	19370	19370	19370	19370	0
221	20240718	164300	17747903380	19370	19370	19370	19370	0
222	20240718	164200	17747903380	19370	19370	19370	19370	0
223	20240718	164100	17747903380	19370	19370	19370	19370	0
224	20240718	164000	17747903380	19370	19370	19370	19370	0
225	20240718	163900	17747903380	19370	19370	19370	19370	0
226	20240718	163800	17747903380	19370	19370	19370	19370	0
227	20240718	163700	17747903380	19370	19370	19370	19370	0
228	20240718	163600	17747903380	19370	19370	19370	19370	0
229	20240718	163500	17747903380	19370	19370	19370	19370	0
230	20240718	163400	17747903380	19370	19370	19370	19370	0
231	20240718	163300	17747903380	19370	19370	19370	19370	0
232	20240718	163200	17747903380	19370	19370	19370	19370	0
233	20240718	163100	17747903380	19370	19370	19370	19370	0
234	20240718	163000	17747903380	19370	19370	19370	19370	0
235	20240718	162900	17747903380	19370	19370	19370	19370	0
236	20240718	162800	17747903380	19370	19370	19370	19370	0
237	20240718	162700	17747903380	19370	19370	19370	19370	0
238	20240718	162600	17747903380	19370	19370	19370	19370	0
239	20240718	162500	17747903380	19370	19370	19370	19370	0
240	20240718	162400	17747903380	19370	19370	19370	19370	0
241	20240718	162300	17747903380	19370	19370	19370	19370	0
242	20240718	162200	17747903380	19370	19370	19370	19370	11160
243	20240718	162100	17747903380	19370	19370	19370	19370	0
244	20240718	162000	17747903380	19370	19370	19370	19370	0
245	20240718	161900	17747903380	19370	19370	19370	19370	0
246	20240718	161800	17747903380	19370	19370	19370	19370	0
247	20240718	161700	17747903380	19370	19370	19370	19370	0
248	20240718	161600	17747903380	19370	19370	19370	19370	0
249	20240718	161500	17747903380	19370	19370	19370	19370	0
250	20240718	161400	17747903380	19370	19370	19370	19370	0
251	20240718	161300	17747903380	19370	19370	19370	19370	0
252	20240718	161200	17747903380	19370	19370	19370	19370	0
253	20240718	161100	17747903380	19370	19370	19370	19370	0
254	20240718	161000	17747903380	19370	19370	19370	19370	0
255	20240718	160900	17747903380	19370	19370	19370	19370	0
256	20240718	160800	17747903380	19370	19370	19370	19370	0
257	20240718	160700	17747903380	19370	19370	19370	19370	0
258	20240718	160600	17747903380	19370	19370	19370	19370	0
259	20240718	160500	17747903380	19370	19370	19370	19370	0
260	20240718	160400	17747903380	19370	19370	19370	19370	0
261	20240718	160300	17747903380	19370	19370	19370	19370	0
262	20240718	160200	17747903380	19370	19370	19370	19370	0
263	20240718	160100	17747903380	19370	19370	19370	19370	0
264	20240718	160000	17747903380	19370	19370	19370	19370	0
265	20240718	155900	17747903380	19370	19370	19370	19370	0
266	20240718	155800	17747903380	19370	19370	19370	19370	0
267	20240718	155700	17747903380	19370	19370	19370	19370	0
268	20240718	155600	17747903380	19370	19370	19370	19370	0
269	20240718	155500	17747903380	19370	19370	19370	19370	0
270	20240718	155400	17747903380	19370	19370	19370	19370	0
271	20240718	155300	17747903380	19370	19370	19370	19370	0
272	20240718	155200	17747903380	19370	19370	19370	19370	11160
273	20240718	155100	17747903380	19370	19370	19370	19370	0
274	20240718	155000	17747903380	19370	19370	19370	19370	0
275	20240718	154900	17747903380	19370	19370	19370	19370	0
276	20240718	154800	17747903380	19370	19370	19370	19370	0
277	20240718	154700	17747903380	19370	19370	19370	19370	0
278	20240718	154600	17747903380	19370	19370	19370	19370	0
279	20240718	154500	17747903380	19370	19370	19370	19370	0
280	20240718	154400	17747903380	19370	19370	19370	19370	0
281	20240718	154300	17747903380	19370	19370	19370	19370	0
282	20240718	154200	17747903380	19370	19370	19370	19370	0
283	20240718	154100	17747903380	19370	19370	19370	19370	0
284	20240718	154000	17747903380	19370	19370	19370	19370	0
285	20240718	153900	17747903380	19370	19370	19370	19370	0
286	20240718	153800	17747903380	19370	19370	19370	19370	0
287	20240718	153700	17747903380	19370	19370	19370	19370	0
288	20240718	153600	17747903380	19370	19370	19370	19370	0
289	20240718	153500	17747903380	19370	19370	19370	19370	0
290	20240718	153400	17747903380	19370	19370	19370	19370	0
291	20240718	153300	17747903380	19370	19370	19370	19370	0
292	20240718	153200	17747903380	19370	19370	19370	19370	0
293	20240718	153100	17747903380	19370	19370	19370	19370	0
294	20240718	153000	17747903380	19370	19370	19370	19370	11160
295	20240718	152900	17531734180	19370	19370	19370	19370	0
296	20240718	152800	17531734180	19370	19370	19370	19370	0
297	20240718	152700	17531734180	19370	19370	19370	19370	0
298	20240718	152600	17531734180	19370	19370	19370	19370	0
299	20240718	152500	17531734180	19370	19370	19370	19370	0
300	20240718	152400	17531734180	19370	19370	19370	19370	0
301	20240718	152300	17531734180	19370	19370	19370	19370	0
302	20240718	152200	17531734180	19370	19370	19370	19370	0
303	20240718	152100	17531734180	19370	19370	19370	19370	0
304	20240718	152000	17531734180	19370	19370	19370	19370	0
305	20240718	151900	17531734180	19370	19350	19380	19340	3420
306	20240718	151800	17465518500	19350	19320	19350	19320	3027
307	20240718	151700	17406998280	19330	19310	19330	19310	25
308	20240718	151600	17406515290	19310	19310	19330	19310	1385
309	20240718	151500	17379767570	19310	19320	19320	19300	1707
310	20240718	151400	17346818240	19320	19340	19340	19300	826
311	20240718	151300	17330868070	19300	19340	19350	19290	2361
312	20240718	151200	17285289690	19350	19330	19350	19290	3159
313	20240718	151100	17224265020	19350	19330	19350	19300	2125
314	20240718	151000	17183224570	19300	19310	19330	19290	1950
315	20240718	150900	17145583640	19310	19300	19320	19300	379
316	20240718	150800	17138266210	19260	19330	19330	19260	7201
317	20240718	150700	16999439430	19330	19330	19340	19330	1608
318	20240718	150600	16968346950	19340	19340	19340	19310	716
319	20240718	150500	16954505210	19340	19340	19340	19300	1072
320	20240718	150400	16933803150	19320	19350	19360	19320	507
321	20240718	150300	16923999970	19340	19350	19360	19340	1147
322	20240718	150200	16901813610	19350	19360	19370	19340	1234
323	20240718	150100	16877934820	19360	19370	19370	19340	543
324	20240718	150000	16867425000	19350	19380	19380	19350	893
325	20240718	145900	16850127480	19370	19380	19380	19360	477
326	20240718	145800	16840887650	19370	19360	19390	19360	1027
327	20240718	145700	16820991280	19360	19350	19370	19340	509
328	20240718	145600	16811138390	19350	19360	19360	19330	431
329	20240718	145500	16802796870	19320	19350	19370	19320	1384
330	20240718	145400	16776027830	19330	19340	19350	19330	545
331	20240718	145300	16765489420	19340	19330	19340	19330	537
332	20240718	145200	16755109190	19310	19340	19340	19310	1036
333	20240718	145100	16735086550	19330	19310	19330	19310	256
334	20240718	145000	16730139920	19310	19290	19320	19290	1473
335	20240718	144900	16701698110	19300	19320	19320	19290	1305
336	20240718	144800	16676513300	19320	19330	19350	19320	1713
337	20240718	144700	16643407380	19340	19350	19360	19340	1350
338	20240718	144600	16617294580	19350	19330	19350	19330	1661
339	20240718	144500	16585159850	19330	19320	19330	19310	770
340	20240718	144400	16570287010	19320	19350	19350	19320	3149
341	20240718	144300	16509379650	19340	19330	19350	19330	1106
342	20240718	144200	16487988260	19330	19330	19340	19330	1137
343	20240718	144100	16466009400	19330	19280	19330	19280	718
344	20240718	144000	16452143920	19290	19330	19340	19290	1084
345	20240718	143900	16431215180	19330	19290	19350	19280	5787
346	20240718	143800	16319492480	19290	19220	19290	19210	8035
347	20240718	143700	16164852800	19220	19210	19220	19190	1236
348	20240718	143600	16141124910	19210	19200	19210	19200	2088
349	20240718	143500	16101022250	19210	19200	19210	19190	1735
350	20240718	143400	16067713090	19190	19180	19200	19160	3007
351	20240718	143300	16010045890	19140	19130	19180	19130	1890
352	20240718	143200	15973851740	19130	19150	19150	19130	578
353	20240718	143100	15962789040	19130	19150	19150	19130	1369
354	20240718	143000	15936597010	19150	19150	19160	19150	652
355	20240718	142900	15924111200	19150	19190	19190	19150	775
356	20240718	142800	15909260060	19190	19140	19190	19140	1645
357	20240718	142700	15877727450	19140	19140	19150	19130	1109
358	20240718	142600	15856502370	19150	19150	19150	19150	112
359	20240718	142500	15854357570	19150	19130	19150	19130	207
360	20240718	142400	15850394770	19120	19140	19140	19120	398
361	20240718	142300	15842781010	19130	19130	19130	19130	200
362	20240718	142200	15838955010	19130	19130	19160	19120	776
363	20240718	142100	15824111090	19130	19140	19170	19130	411
364	20240718	142000	15816235030	19130	19090	19150	19090	3185
365	20240718	141900	15755308360	19090	19130	19130	19090	74
366	20240718	141800	15753892820	19130	19130	19140	19090	1334
367	20240718	141700	15728386040	19130	19140	19140	19130	981
368	20240718	141600	15709617210	19130	19120	19130	19080	1349
369	20240718	141500	15683833470	19100	19070	19110	19070	352
370	20240718	141400	15677110950	19060	19100	19100	19060	668
371	20240718	141300	15664365670	19100	19100	19100	19100	66
372	20240718	141200	15663105070	19100	19110	19110	19070	166
373	20240718	141100	15659936860	19110	19100	19110	19040	1291
374	20240718	141000	15635308320	19110	19120	19120	19110	123
375	20240718	140900	15632956960	19120	19120	19130	19120	387
376	20240718	140800	15625557260	19120	19080	19130	19060	1464
377	20240718	140700	15597590800	19080	19060	19080	19060	284
378	20240718	140600	15592173780	19070	19070	19080	19070	138
379	20240718	140500	15589541920	19070	19070	19070	19070	15
380	20240718	140400	15589255870	19080	19070	19080	19040	339
381	20240718	140300	15582792980	19060	19060	19070	19060	350
382	20240718	140200	15576121910	19060	19060	19090	19060	686
383	20240718	140100	15563046240	19060	19070	19070	19040	811
384	20240718	140000	15547599290	19060	19050	19060	19050	307
385	20240718	135900	15541750780	19050	19080	19080	19050	767
386	20240718	135800	15527123650	19100	19090	19100	19080	55
387	20240718	135700	15526073450	19100	19100	19100	19080	132
388	20240718	135600	15523552270	19100	19080	19100	19080	10
389	20240718	135500	15523361310	19070	19100	19100	19070	1021
390	20240718	135400	15503884210	19100	19190	19190	19100	2358
391	20240718	135300	15458719640	19190	19120	19190	19120	2637
392	20240718	135200	15408200750	19130	19080	19130	19020	1507
393	20240718	135100	15379420540	19080	19080	19090	19080	125
394	20240718	135000	15377034350	19080	19030	19080	19000	1056
395	20240718	134900	15356969110	19010	19110	19130	19010	1633
396	20240718	134800	15325853550	19110	18960	19110	18950	2501
397	20240718	134700	15278203680	18950	18970	18970	18950	2712
398	20240718	134600	15226797370	18970	19000	19000	18970	6283
399	20240718	134500	15107515670	19000	19020	19020	19000	730
400	20240718	134400	15093643370	19020	19040	19040	19020	70
401	20240718	134300	15092311250	19030	19040	19040	19030	53
402	20240718	134200	15091302330	19040	19040	19040	19040	46
403	20240718	134100	15090426490	19020	19000	19030	19000	1703
404	20240718	134000	15058057550	18990	19000	19000	18990	925
405	20240718	133900	15040491040	18990	19000	19000	18990	1078
406	20240718	133800	15020019380	19000	18990	19000	18990	563
407	20240718	133700	15009322680	19000	18990	19000	18990	572
408	20240718	133600	14998456200	18990	19000	19010	18990	2041
409	20240718	133500	14959685910	19000	18990	19000	18980	492
410	20240718	133400	14950342190	18980	19000	19010	18980	1236
411	20240718	133300	14926868210	19000	19030	19030	19000	5997
412	20240718	133200	14812853700	19030	19030	19040	19020	397
413	20240718	133100	14805299780	19030	19020	19040	19020	989
414	20240718	133000	14786481670	19020	19070	19080	19020	8566
415	20240718	132900	14623341810	19070	19090	19090	19070	1686
416	20240718	132800	14591189250	19080	19090	19090	19080	464
417	20240718	132700	14582334480	19090	19090	19090	19080	274
418	20240718	132600	14577106200	19100	19080	19100	19070	136
419	20240718	132500	14574509670	19070	19080	19080	19070	169
420	20240718	132400	14571286820	19080	19100	19100	19060	5496
421	20240718	132300	14466373910	19090	19140	19140	19090	2733
422	20240718	132200	14414141570	19140	19120	19140	19120	352
423	20240718	132100	14407410170	19120	19120	19120	19120	693
424	20240718	132000	14394160010	19140	19140	19140	19120	469
425	20240718	131900	14385187930	19130	19140	19140	19130	440
426	20240718	131800	14376770610	19130	19130	19130	19130	365
427	20240718	131700	14369788160	19130	19130	19130	19130	732
428	20240718	131600	14355785000	19130	19130	19130	19130	461
429	20240718	131500	14346966070	19130	19140	19140	19130	317
430	20240718	131400	14340899890	19140	19160	19160	19140	399
431	20240718	131300	14333257650	19170	19180	19200	19170	444
432	20240718	131200	14324741710	19200	19220	19220	19180	622
433	20240718	131100	14312800610	19220	19190	19220	19190	1504
434	20240718	131000	14283905920	19200	19220	19220	19200	119
435	20240718	130900	14281620120	19220	19200	19220	19160	1357
436	20240718	130800	14255583630	19220	19180	19220	19170	2926
437	20240718	130700	14199388260	19190	19190	19190	19190	6
438	20240718	130600	14199273120	19150	19160	19160	19150	448
439	20240718	130500	14190690210	19160	19190	19200	19160	279
440	20240718	130400	14185342740	19190	19180	19190	19150	380
441	20240718	130300	14178064230	19180	19200	19210	19180	497
442	20240718	130200	14168523070	19210	19210	19210	19190	1098
443	20240718	130100	14147437460	19210	19170	19210	19170	5169
444	20240718	130000	14048256510	19150	19130	19170	19130	1106
445	20240718	125900	14027074190	19130	19120	19130	19120	41
446	20240718	125800	14026290060	19120	19140	19140	19120	6176
447	20240718	125700	13908101850	19140	19150	19160	19140	484
448	20240718	125600	13898836760	19150	19160	19160	19140	312
449	20240718	125500	13892862660	19140	19150	19160	19140	1916
450	20240718	125400	13856180390	19150	19170	19180	19150	3717
451	20240718	125300	13784975840	19170	19180	19180	19170	245
452	20240718	125200	13780276940	19180	19170	19180	19160	449
453	20240718	125100	13771665960	19170	19160	19180	19160	1060
454	20240718	125000	13751352220	19160	19120	19160	19120	2320
455	20240718	124900	13706930630	19120	19100	19120	19100	215
456	20240718	124800	13702822430	19100	19110	19110	19100	112
457	20240718	124700	13700682350	19110	19090	19110	19090	327
458	20240718	124600	13694435010	19100	19100	19100	19100	270
459	20240718	124500	13689278010	19100	19100	19100	19100	322
460	20240718	124400	13683127810	19100	19130	19130	19100	902
461	20240718	124300	13665899550	19100	19120	19130	19100	79
462	20240718	124200	13664389060	19120	19130	19140	19090	1210
463	20240718	124100	13641244360	19130	19090	19130	19090	681
464	20240718	124000	13628228410	19110	19100	19130	19100	1987
465	20240718	123900	13590266660	19090	19070	19090	19050	2588
466	20240718	123800	13540886110	19070	19050	19070	19050	283
467	20240718	123700	13535493000	19050	19040	19060	19040	83
468	20240718	123600	13533911460	19040	19040	19040	19030	89
469	20240718	123500	13532217400	19040	19070	19070	19040	3769
470	20240718	123400	13460400610	19080	19080	19080	19080	116
471	20240718	123300	13458187330	19080	19080	19080	19080	2
472	20240718	123200	13458149170	19080	19080	19080	19080	21
473	20240718	123100	13457748490	19080	19100	19100	19080	513
474	20240718	123000	13447959540	19090	19080	19090	19070	714
475	20240718	122900	13434340620	19080	19070	19080	19070	26
476	20240718	122800	13433844570	19070	19090	19090	19070	275
477	20240718	122700	13428597020	19110	19100	19110	19090	357
478	20240718	122600	13421779510	19110	19070	19110	19070	855
479	20240718	122500	13405464520	19080	19080	19100	19080	530
480	20240718	122400	13395342120	19110	19070	19120	19070	341
481	20240718	122300	13388831450	19090	19090	19090	19080	120
482	20240718	122200	13386541260	19090	19090	19090	19080	108
483	20240718	122100	13384479550	19070	19090	19090	19070	58
484	20240718	122000	13383372690	19090	19100	19100	19090	12
485	20240718	121900	13383143500	19060	19080	19110	19060	197
486	20240718	121800	13379385220	19090	19090	19090	19060	611
487	20240718	121700	13367736380	19090	19090	19090	19090	1
488	20240718	121600	13367717290	19050	19060	19070	19050	459
489	20240718	121500	13358972630	19080	19110	19120	19070	1303
490	20240718	121400	13334074700	19110	19070	19110	19050	1158
491	20240718	121300	13311969770	19070	19060	19070	19060	52
492	20240718	121200	13310978640	19070	19020	19070	19020	1153
493	20240718	121100	13289004470	19020	19020	19020	19000	93
494	20240718	121000	13287237190	19010	18980	19010	18970	1629
495	20240718	120900	13256291300	18980	18950	18980	18950	180
496	20240718	120800	13252877900	18950	18950	18950	18940	637
497	20240718	120700	13240808010	18950	18970	18970	18950	418
498	20240718	120600	13232882270	18940	18950	18970	18940	162
499	20240718	120500	13229813030	18940	18970	18970	18940	17
500	20240718	120400	13229490570	18970	18990	18990	18970	56
501	20240718	120300	13228427230	18990	18930	18990	18930	775
502	20240718	120200	13213719500	18930	18950	18950	18930	547
503	20240718	120100	13203361260	18950	18970	18970	18940	453
504	20240718	120000	13194773870	18940	18960	18960	18940	1184
505	20240718	115900	13172337940	18990	18990	18990	18990	222
506	20240718	115800	13168122160	18990	18950	18990	18950	454
507	20240718	115700	13159518700	18940	18950	18960	18940	446
508	20240718	115600	13151070730	18950	19000	19000	18950	1942
509	20240718	115500	13114181270	19000	19000	19000	19000	52
510	20240718	115400	13113193270	19000	18980	19000	18980	565
511	20240718	115300	13102458970	18970	18970	18980	18970	116
512	20240718	115200	13100257690	18980	19030	19030	18980	33
513	20240718	115100	13099630630	19040	18920	19050	18920	3855
514	20240718	115000	13026482660	18920	18920	18930	18920	450
515	20240718	114900	13017967950	18910	18930	18930	18900	296
516	20240718	114800	13012368220	18920	18920	18930	18920	309
517	20240718	114700	13006519090	18930	18930	18930	18930	154
518	20240718	114600	13003603870	18930	18930	18930	18930	94
519	20240718	114500	13001824450	18930	18930	18930	18920	418
520	20240718	114400	12993913910	18900	18890	18900	18880	2041
521	20240718	114300	12955341760	18890	18890	18890	18890	111
522	20240718	114200	12953244970	18880	18890	18890	18870	203
523	20240718	114100	12949411360	18890	18890	18900	18890	530
524	20240718	114000	12939396660	18900	18810	18900	18810	4233
525	20240718	113900	12859499140	18800	18840	18860	18790	3311
526	20240718	113800	12797193520	18840	18840	18840	18840	147
527	20240718	113700	12794424040	18780	18760	18840	18760	3263
528	20240718	113600	12733127690	18770	18770	18770	18760	1533
529	20240718	113500	12704367620	18770	18800	18810	18770	5162
530	20240718	113400	12607359700	18810	18840	18840	18810	3430
531	20240718	113300	12542780760	18840	18850	18870	18840	1250
532	20240718	113200	12519221540	18850	18850	18850	18840	3496
533	20240718	113100	12453340720	18850	18870	18870	18850	3082
534	20240718	113000	12395209700	18880	18880	18880	18870	833
535	20240718	112900	12379488650	18880	18880	18880	18870	537
536	20240718	112800	12369354750	18880	18880	18880	18880	1055
537	20240718	112700	12349436350	18880	18890	18890	18870	866
538	20240718	112600	12333093990	18870	18890	18890	18870	228
539	20240718	112500	12328789090	18890	18890	18890	18860	386
540	20240718	112400	12321506700	18890	18880	18890	18850	423
541	20240718	112300	12313526200	18880	18830	18880	18830	95
542	20240718	112200	12311734740	18840	18850	18850	18840	414
543	20240718	112100	12303933170	18850	18860	18860	18830	1272
544	20240718	112000	12279962760	18860	18900	18900	18850	2915
545	20240718	111900	12224926110	18940	18960	18970	18940	753
546	20240718	111800	12210647750	18940	18900	18940	18900	1856
547	20240718	111700	12175567950	18900	18900	18900	18900	526
548	20240718	111600	12165626550	18900	18920	18920	18900	3134
549	20240718	111500	12106387590	18910	18980	18980	18910	695
550	20240718	111400	12093225820	18980	18990	18990	18980	528
551	20240718	111300	12083200810	19000	18980	19000	18960	1642
552	20240718	111200	12052026610	18980	18990	18990	18960	173
553	20240718	111100	12048744330	18990	18910	18990	18900	2499
554	20240718	111000	12001508490	18900	19000	19000	18900	5315
555	20240718	110900	11900889890	19000	19020	19020	19000	141
556	20240718	110800	11898208150	18960	19030	19030	18960	5076
557	20240718	110700	11801831210	19050	19050	19050	19050	38
558	20240718	110600	11801107310	19050	19030	19050	19030	170
559	20240718	110500	11797871430	19000	19010	19010	19000	130
560	20240718	110400	11795401020	19000	19000	19000	19000	53
561	20240718	110300	11794394020	19000	18990	19000	18990	742
562	20240718	110200	11780302020	19060	18990	19060	18990	769
563	20240718	110100	11765697000	18990	19050	19050	18990	2314
564	20240718	110000	11721732770	19030	19070	19080	19030	747
565	20240718	105900	11707504660	19080	19090	19090	19080	267
566	20240718	105800	11702408970	19080	19010	19080	19010	258
567	20240718	105700	11697491250	19010	19010	19020	19010	1359
568	20240718	105600	11671654320	19010	18990	19020	18970	2580
569	20240718	105500	11622691690	18990	18970	19020	18970	120
570	20240718	105400	11620412630	18970	18960	19020	18960	220
571	20240718	105300	11616239370	18960	19000	19000	18960	887
572	20240718	105200	11599404430	18980	19030	19030	18970	2856
573	20240718	105100	11545159790	19030	19110	19110	19030	3751
574	20240718	105000	11473579350	19120	19120	19130	19120	383
575	20240718	104900	11466254940	19120	19170	19200	19120	2764
576	20240718	104800	11413328780	19200	19160	19200	19150	350
577	20240718	104700	11406621670	19160	19190	19190	19160	969
578	20240718	104600	11388044610	19190	19180	19190	19180	565
579	20240718	104500	11377207700	19180	19200	19220	19180	957
580	20240718	104400	11358849160	19210	19220	19220	19210	1182
581	20240718	104300	11336141410	19220	19200	19220	19200	302
582	20240718	104200	11330339070	19180	19180	19180	19170	116
583	20240718	104100	11328114740	19160	19170	19170	19150	2014
584	20240718	104000	11289531480	19170	19160	19170	19160	685
585	20240718	103900	11276405590	19160	19200	19200	19160	505
586	20240718	103800	11266722900	19210	19230	19230	19210	971
587	20240718	103700	11248060000	19220	19230	19230	19220	383
588	20240718	103600	11240697260	19210	19230	19230	19210	731
589	20240718	103500	11226646560	19230	19210	19230	19210	951
590	20240718	103400	11208370340	19210	19150	19210	19150	1527
591	20240718	103300	11179069470	19140	19130	19200	19130	1704
592	20240718	103200	11146435720	19130	19150	19150	19130	388
593	20240718	103100	11139010740	19170	19160	19170	19140	834
594	20240718	103000	11123040910	19150	19190	19200	19150	2601
595	20240718	102900	11073199630	19200	19220	19230	19190	1778
596	20240718	102800	11039037850	19220	19180	19220	19160	2283
597	20240718	102700	10995228520	19180	19180	19190	19180	535
598	20240718	102600	10984962850	19180	19190	19190	19180	372
599	20240718	102500	10977826930	19180	19190	19190	19170	103
600	20240718	102400	10975851360	19190	19190	19210	19170	977
601	20240718	102300	10957101660	19190	19160	19190	19160	507
602	20240718	102200	10947377090	19160	19180	19210	19150	2954
603	20240718	102100	10890723010	19190	19240	19240	19180	1980
604	20240718	102000	10852662660	19240	19190	19240	19170	4282
605	20240718	101900	10770411900	19190	19130	19190	19130	2350
606	20240718	101800	10725392060	19130	19150	19150	19130	974
607	20240718	101700	10706749640	19140	19100	19150	19050	2129
608	20240718	101600	10666013390	19100	19050	19130	19030	884
609	20240718	101500	10649162230	19020	19020	19050	19000	802
610	20240718	101400	10633915210	19000	18990	19020	18980	216
611	20240718	101300	10629813180	18980	18980	19050	18960	407
612	20240718	101200	10622064890	19040	19040	19040	18940	755
613	20240718	101100	10607740890	18910	19030	19070	18870	5780
614	20240718	101000	10498349120	19030	19090	19090	19010	159
615	20240718	100900	10495323480	19090	18980	19090	18960	1709
616	20240718	100800	10462819360	18950	18940	18960	18930	720
617	20240718	100700	10449178450	18940	18990	19000	18940	1452
618	20240718	100600	10421613510	19000	19040	19040	18990	1034
619	20240718	100500	10401956300	19040	18990	19050	18950	1763
620	20240718	100400	10368471250	18990	18950	19010	18930	644
621	20240718	100300	10356268960	18970	19000	19020	18950	1486
622	20240718	100200	10328078840	19040	19060	19090	18970	2516
623	20240718	100100	10280246850	19060	19060	19100	19020	3214
624	20240718	100000	10219014040	19060	19160	19180	19050	5172
625	20240718	095900	10120220210	19160	19240	19240	19160	3637
626	20240718	095800	10050402530	19220	19170	19250	19170	5627
627	20240718	095700	9942428230	19150	19090	19180	19040	6718
628	20240718	095600	9814017060	19100	18960	19100	18960	5629
629	20240718	095500	9706810610	18960	18940	18960	18900	2468
630	20240718	095400	9660100140	18940	18920	18940	18900	867
631	20240718	095300	9643690600	18920	18990	19000	18920	3937
632	20240718	095200	9568954730	18990	18980	19000	18980	1210
633	20240718	095100	9545977610	18980	18940	18980	18930	1718
634	20240718	095000	9513402700	18940	18850	18940	18830	1947
635	20240718	094900	9476606460	18850	18820	18850	18780	1120
636	20240718	094800	9455522980	18820	18870	18880	18800	1328
637	20240718	094700	9430529610	18880	18790	18890	18780	2691
638	20240718	094600	9379901840	18800	18780	18810	18750	4393
639	20240718	094500	9297389410	18780	18790	18790	18750	979
640	20240718	094400	9279027190	18750	18760	18830	18710	2256
641	20240718	094300	9236736110	18710	18810	18810	18710	5891
642	20240718	094200	9126163200	18810	18830	18830	18800	2017
643	20240718	094100	9088227110	18830	18930	18930	18820	8845
644	20240718	094000	8921336370	18930	18890	18930	18890	1948
645	20240718	093900	8884510450	18890	18880	18900	18870	1559
646	20240718	093800	8855058960	18880	18950	18950	18860	5652
647	20240718	093700	8748278060	18950	19020	19030	18950	10409
648	20240718	093600	8550585760	19020	19000	19030	18990	8062
649	20240718	093500	8397413650	19000	18950	19000	18950	4638
650	20240718	093400	8309375340	18950	18890	18950	18870	4255
651	20240718	093300	8228888620	18900	18840	18900	18820	1655
652	20240718	093200	8197671610	18840	18760	18850	18760	9846
653	20240718	093100	8012438120	18760	18770	18770	18730	528
654	20240718	093000	8002538260	18770	18740	18770	18710	2125
655	20240718	092900	7962709430	18710	18730	18780	18710	5418
656	20240718	092800	7861138940	18730	18660	18740	18660	8437
657	20240718	092700	7703365500	18650	18530	18660	18530	3354
658	20240718	092600	7640928720	18550	18650	18660	18500	15135
659	20240718	092500	7359875690	18640	18600	18640	18520	11613
660	20240718	092400	7144026760	18600	18620	18670	18550	7016
661	20240718	092300	7013578160	18670	18680	18690	18620	1363
662	20240718	092200	6988148660	18700	18560	18700	18560	9745
663	20240718	092100	6806633380	18560	18620	18630	18550	9010
664	20240718	092000	6639159380	18620	18700	18700	18620	10468
665	20240718	091900	6443842080	18700	18720	18720	18660	4422
666	20240718	091800	6361247140	18720	18680	18740	18650	4193
667	20240718	091700	6282969600	18680	18750	18780	18680	15453
668	20240718	091600	5993735270	18750	18750	18760	18720	3684
669	20240718	091500	5924692960	18720	18710	18760	18710	2135
670	20240718	091400	5884719670	18710	18800	18830	18700	7431
671	20240718	091300	5745565720	18820	18710	18820	18680	14363
672	20240718	091200	5476239950	18720	18760	18760	18650	6053
673	20240718	091100	5363006770	18760	18690	18800	18620	11962
674	20240718	091000	5139238030	18700	18460	18700	18390	13892
675	20240718	090900	4881970490	18450	18420	18550	18300	19122
676	20240718	090800	4530168560	18380	18430	18450	18310	20576
677	20240718	090700	4151989120	18450	18540	18600	18200	35558
678	20240718	090600	3497637170	18550	18640	18770	18510	34017
679	20240718	090500	2863965080	18650	18830	18830	18600	24033
680	20240718	090400	2413981060	18840	18820	18940	18800	13406
681	20240718	090300	2161516440	18830	19000	19100	18800	24725
682	20240718	090200	1694496140	19000	19180	19190	19000	13514
683	20240718	090100	1436451310	19190	19100	19200	19060	7755
684	20240718	090000	1288213240	19150	18900	19500	18900	67794