KissMeData/172670/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203800	1046342690	17010	17010	17010	17010	676
3	20240705	203700	1046342690	17010	17010	17010	17010	0
4	20240705	203600	1046342690	17010	17010	17010	17010	0
5	20240705	203500	1046342690	17010	17010	17010	17010	0
6	20240705	203400	1046342690	17010	17010	17010	17010	0
7	20240705	203300	1046342690	17010	17010	17010	17010	0
8	20240705	203200	1046342690	17010	17010	17010	17010	0
9	20240705	203100	1046342690	17010	17010	17010	17010	0
10	20240705	203000	1046342690	17010	17010	17010	17010	0
11	20240705	202900	1046342690	17010	17010	17010	17010	0
12	20240705	202800	1046342690	17010	17010	17010	17010	0
13	20240705	202700	1046342690	17010	17010	17010	17010	0
14	20240705	202600	1046342690	17010	17010	17010	17010	0
15	20240705	202500	1046342690	17010	17010	17010	17010	0
16	20240705	202400	1046342690	17010	17010	17010	17010	0
17	20240705	202300	1046342690	17010	17010	17010	17010	0
18	20240705	202200	1046342690	17010	17010	17010	17010	0
19	20240705	202100	1046342690	17010	17010	17010	17010	0
20	20240705	202000	1046342690	17010	17010	17010	17010	0
21	20240705	201900	1046342690	17010	17010	17010	17010	0
22	20240705	201800	1046342690	17010	17010	17010	17010	0
23	20240705	201700	1046342690	17010	17010	17010	17010	0
24	20240705	201600	1046342690	17010	17010	17010	17010	0
25	20240705	201500	1046342690	17010	17010	17010	17010	0
26	20240705	201400	1046342690	17010	17010	17010	17010	0
27	20240705	201300	1046342690	17010	17010	17010	17010	0
28	20240705	201200	1046342690	17010	17010	17010	17010	0
29	20240705	201100	1046342690	17010	17010	17010	17010	0
30	20240705	201000	1046342690	17010	17010	17010	17010	0
31	20240705	200900	1046342690	17010	17010	17010	17010	0
32	20240705	200800	1046342690	17010	17010	17010	17010	676
33	20240705	200700	1046342690	17010	17010	17010	17010	0
34	20240705	200600	1046342690	17010	17010	17010	17010	0
35	20240705	200500	1046342690	17010	17010	17010	17010	0
36	20240705	200400	1046342690	17010	17010	17010	17010	0
37	20240705	200300	1046342690	17010	17010	17010	17010	0
38	20240705	200200	1046342690	17010	17010	17010	17010	0
39	20240705	200100	1046342690	17010	17010	17010	17010	0
40	20240705	200000	1046342690	17010	17010	17010	17010	0
41	20240705	195900	1046342690	17010	17010	17010	17010	0
42	20240705	195800	1046342690	17010	17010	17010	17010	0
43	20240705	195700	1046342690	17010	17010	17010	17010	0
44	20240705	195600	1046342690	17010	17010	17010	17010	0
45	20240705	195500	1046342690	17010	17010	17010	17010	0
46	20240705	195400	1046342690	17010	17010	17010	17010	0
47	20240705	195300	1046342690	17010	17010	17010	17010	0
48	20240705	195200	1046342690	17010	17010	17010	17010	0
49	20240705	195100	1046342690	17010	17010	17010	17010	0
50	20240705	195000	1046342690	17010	17010	17010	17010	0
51	20240705	194900	1046342690	17010	17010	17010	17010	0
52	20240705	194800	1046342690	17010	17010	17010	17010	0
53	20240705	194700	1046342690	17010	17010	17010	17010	0
54	20240705	194600	1046342690	17010	17010	17010	17010	0
55	20240705	194500	1046342690	17010	17010	17010	17010	0
56	20240705	194400	1046342690	17010	17010	17010	17010	0
57	20240705	194300	1046342690	17010	17010	17010	17010	0
58	20240705	194200	1046342690	17010	17010	17010	17010	0
59	20240705	194100	1046342690	17010	17010	17010	17010	0
60	20240705	194000	1046342690	17010	17010	17010	17010	0
61	20240705	193900	1046342690	17010	17010	17010	17010	0
62	20240705	193800	1046342690	17010	17010	17010	17010	676
63	20240705	193700	1046342690	17010	17010	17010	17010	0
64	20240705	193600	1046342690	17010	17010	17010	17010	0
65	20240705	193500	1046342690	17010	17010	17010	17010	0
66	20240705	193400	1046342690	17010	17010	17010	17010	0
67	20240705	193300	1046342690	17010	17010	17010	17010	0
68	20240705	193200	1046342690	17010	17010	17010	17010	0
69	20240705	193100	1046342690	17010	17010	17010	17010	0
70	20240705	193000	1046342690	17010	17010	17010	17010	0
71	20240705	192900	1046342690	17010	17010	17010	17010	0
72	20240705	192800	1046342690	17010	17010	17010	17010	0
73	20240705	192700	1046342690	17010	17010	17010	17010	0
74	20240705	192600	1046342690	17010	17010	17010	17010	0
75	20240705	192500	1046342690	17010	17010	17010	17010	0
76	20240705	192400	1046342690	17010	17010	17010	17010	0
77	20240705	192300	1046342690	17010	17010	17010	17010	0
78	20240705	192200	1046342690	17010	17010	17010	17010	0
79	20240705	192100	1046342690	17010	17010	17010	17010	0
80	20240705	192000	1046342690	17010	17010	17010	17010	0
81	20240705	191900	1046342690	17010	17010	17010	17010	0
82	20240705	191800	1046342690	17010	17010	17010	17010	0
83	20240705	191700	1046342690	17010	17010	17010	17010	0
84	20240705	191600	1046342690	17010	17010	17010	17010	0
85	20240705	191500	1046342690	17010	17010	17010	17010	0
86	20240705	191400	1046342690	17010	17010	17010	17010	0
87	20240705	191300	1046342690	17010	17010	17010	17010	0
88	20240705	191200	1046342690	17010	17010	17010	17010	0
89	20240705	191100	1046342690	17010	17010	17010	17010	0
90	20240705	191000	1046342690	17010	17010	17010	17010	0
91	20240705	190900	1046342690	17010	17010	17010	17010	0
92	20240705	190800	1046342690	17010	17010	17010	17010	676
93	20240705	190700	1046342690	17010	17010	17010	17010	0
94	20240705	190600	1046342690	17010	17010	17010	17010	0
95	20240705	190500	1046342690	17010	17010	17010	17010	0
96	20240705	190400	1046342690	17010	17010	17010	17010	0
97	20240705	190300	1046342690	17010	17010	17010	17010	0
98	20240705	190200	1046342690	17010	17010	17010	17010	0
99	20240705	190100	1046342690	17010	17010	17010	17010	0
100	20240705	190000	1046342690	17010	17010	17010	17010	0
101	20240705	185900	1046342690	17010	17010	17010	17010	0
102	20240705	185800	1046342690	17010	17010	17010	17010	0
103	20240705	185700	1046342690	17010	17010	17010	17010	0
104	20240705	185600	1046342690	17010	17010	17010	17010	0
105	20240705	185500	1046342690	17010	17010	17010	17010	0
106	20240705	185400	1046342690	17010	17010	17010	17010	0
107	20240705	185300	1046342690	17010	17010	17010	17010	0
108	20240705	185200	1046342690	17010	17010	17010	17010	0
109	20240705	185100	1046342690	17010	17010	17010	17010	0
110	20240705	185000	1046342690	17010	17010	17010	17010	0
111	20240705	184900	1046342690	17010	17010	17010	17010	0
112	20240705	184800	1046342690	17010	17010	17010	17010	0
113	20240705	184700	1046342690	17010	17010	17010	17010	0
114	20240705	184600	1046342690	17010	17010	17010	17010	0
115	20240705	184500	1046342690	17010	17010	17010	17010	0
116	20240705	184400	1046342690	17010	17010	17010	17010	0
117	20240705	184300	1046342690	17010	17010	17010	17010	0
118	20240705	184200	1046342690	17010	17010	17010	17010	0
119	20240705	184100	1046342690	17010	17010	17010	17010	0
120	20240705	184000	1046342690	17010	17010	17010	17010	0
121	20240705	183900	1046342690	17010	17010	17010	17010	0
122	20240705	183800	1046342690	17010	17010	17010	17010	676
123	20240705	183700	1046342690	17010	17010	17010	17010	0
124	20240705	183600	1046342690	17010	17010	17010	17010	0
125	20240705	183500	1046342690	17010	17010	17010	17010	0
126	20240705	183400	1046342690	17010	17010	17010	17010	0
127	20240705	183300	1046342690	17010	17010	17010	17010	0
128	20240705	183200	1046342690	17010	17010	17010	17010	0
129	20240705	183100	1046342690	17010	17010	17010	17010	0
130	20240705	183000	1046342690	17010	17010	17010	17010	0
131	20240705	182900	1046342690	17010	17010	17010	17010	0
132	20240705	182800	1046342690	17010	17010	17010	17010	0
133	20240705	182700	1046342690	17010	17010	17010	17010	0
134	20240705	182600	1046342690	17010	17010	17010	17010	0
135	20240705	182500	1046342690	17010	17010	17010	17010	0
136	20240705	182400	1046342690	17010	17010	17010	17010	0
137	20240705	182300	1046342690	17010	17010	17010	17010	0
138	20240705	182200	1046342690	17010	17010	17010	17010	0
139	20240705	182100	1046342690	17010	17010	17010	17010	0
140	20240705	182000	1046342690	17010	17010	17010	17010	0
141	20240705	181900	1046342690	17010	17010	17010	17010	0
142	20240705	181800	1046342690	17010	17010	17010	17010	0
143	20240705	181700	1046342690	17010	17010	17010	17010	0
144	20240705	181600	1046342690	17010	17010	17010	17010	0
145	20240705	181500	1046342690	17010	17010	17010	17010	0
146	20240705	181400	1046342690	17010	17010	17010	17010	0
147	20240705	181300	1046342690	17010	17010	17010	17010	0
148	20240705	181200	1046342690	17010	17010	17010	17010	0
149	20240705	181100	1046342690	17010	17010	17010	17010	0
150	20240705	181000	1046342690	17010	17010	17010	17010	0
151	20240705	180900	1046342690	17010	17010	17010	17010	0
152	20240705	180800	1046342690	17010	17010	17010	17010	676
153	20240705	180700	1046342690	17010	17010	17010	17010	0
154	20240705	180600	1046342690	17010	17010	17010	17010	0
155	20240705	180500	1046342690	17010	17010	17010	17010	0
156	20240705	180400	1046342690	17010	17010	17010	17010	0
157	20240705	180300	1046342690	17010	17010	17010	17010	0
158	20240705	180200	1046342690	17010	17010	17010	17010	0
159	20240705	180100	1046342690	17010	17010	17010	17010	0
160	20240705	180000	1046342690	17010	17010	17010	17010	0
161	20240705	175900	1046342690	17010	17010	17010	17010	0
162	20240705	175800	1046342690	17010	17010	17010	17010	0
163	20240705	175700	1046342690	17010	17010	17010	17010	0
164	20240705	175600	1046342690	17010	17010	17010	17010	0
165	20240705	175500	1046342690	17010	17010	17010	17010	0
166	20240705	175400	1046342690	17010	17010	17010	17010	0
167	20240705	175300	1046342690	17010	17010	17010	17010	0
168	20240705	175200	1046342690	17010	17010	17010	17010	0
169	20240705	175100	1046342690	17010	17010	17010	17010	0
170	20240705	175000	1046342690	17010	17010	17010	17010	0
171	20240705	174900	1046342690	17010	17010	17010	17010	0
172	20240705	174800	1046342690	17010	17010	17010	17010	0
173	20240705	174700	1046342690	17010	17010	17010	17010	0
174	20240705	174600	1046342690	17010	17010	17010	17010	0
175	20240705	174500	1046342690	17010	17010	17010	17010	0
176	20240705	174400	1046342690	17010	17010	17010	17010	0
177	20240705	174300	1046342690	17010	17010	17010	17010	0
178	20240705	174200	1046342690	17010	17010	17010	17010	0
179	20240705	174100	1046342690	17010	17010	17010	17010	0
180	20240705	174000	1046342690	17010	17010	17010	17010	0
181	20240705	173900	1046342690	17010	17010	17010	17010	0
182	20240705	173800	1046342690	17010	17010	17010	17010	676
183	20240705	173700	1046342690	17010	17010	17010	17010	0
184	20240705	173600	1046342690	17010	17010	17010	17010	0
185	20240705	173500	1046342690	17010	17010	17010	17010	0
186	20240705	173400	1046342690	17010	17010	17010	17010	0
187	20240705	173300	1046342690	17010	17010	17010	17010	0
188	20240705	173200	1046342690	17010	17010	17010	17010	0
189	20240705	173100	1046342690	17010	17010	17010	17010	0
190	20240705	173000	1046342690	17010	17010	17010	17010	0
191	20240705	172900	1046342690	17010	17010	17010	17010	0
192	20240705	172800	1046342690	17010	17010	17010	17010	0
193	20240705	172700	1046342690	17010	17010	17010	17010	0
194	20240705	172600	1046342690	17010	17010	17010	17010	0
195	20240705	172500	1046342690	17010	17010	17010	17010	0
196	20240705	172400	1046342690	17010	17010	17010	17010	0
197	20240705	172300	1046342690	17010	17010	17010	17010	0
198	20240705	172200	1046342690	17010	17010	17010	17010	0
199	20240705	172100	1046342690	17010	17010	17010	17010	0
200	20240705	172000	1046342690	17010	17010	17010	17010	0
201	20240705	171900	1046342690	17010	17010	17010	17010	0
202	20240705	171800	1046342690	17010	17010	17010	17010	0
203	20240705	171700	1046342690	17010	17010	17010	17010	0
204	20240705	171600	1046342690	17010	17010	17010	17010	0
205	20240705	171500	1046342690	17010	17010	17010	17010	0
206	20240705	171400	1046342690	17010	17010	17010	17010	0
207	20240705	171300	1046342690	17010	17010	17010	17010	0
208	20240705	171200	1046342690	17010	17010	17010	17010	0
209	20240705	171100	1046342690	17010	17010	17010	17010	0
210	20240705	171000	1046342690	17010	17010	17010	17010	0
211	20240705	170900	1046342690	17010	17010	17010	17010	0
212	20240705	170800	1046342690	17010	17010	17010	17010	676
213	20240705	170700	1046342690	17010	17010	17010	17010	0
214	20240705	170600	1046342690	17010	17010	17010	17010	0
215	20240705	170500	1046342690	17010	17010	17010	17010	0
216	20240705	170400	1046342690	17010	17010	17010	17010	0
217	20240705	170300	1046342690	17010	17010	17010	17010	0
218	20240705	170200	1046342690	17010	17010	17010	17010	0
219	20240705	170100	1046342690	17010	17010	17010	17010	0
220	20240705	170000	1046342690	17010	17010	17010	17010	0
221	20240705	165900	1046342690	17010	17010	17010	17010	0
222	20240705	165800	1046342690	17010	17010	17010	17010	0
223	20240705	165700	1046342690	17010	17010	17010	17010	0
224	20240705	165600	1046342690	17010	17010	17010	17010	0
225	20240705	165500	1046342690	17010	17010	17010	17010	0
226	20240705	165400	1046342690	17010	17010	17010	17010	0
227	20240705	165300	1046342690	17010	17010	17010	17010	0
228	20240705	165200	1046342690	17010	17010	17010	17010	0
229	20240705	165100	1046342690	17010	17010	17010	17010	0
230	20240705	165000	1046342690	17010	17010	17010	17010	0
231	20240705	164900	1046342690	17010	17010	17010	17010	0
232	20240705	164800	1046342690	17010	17010	17010	17010	0
233	20240705	164700	1046342690	17010	17010	17010	17010	0
234	20240705	164600	1046342690	17010	17010	17010	17010	0
235	20240705	164500	1046342690	17010	17010	17010	17010	0
236	20240705	164400	1046342690	17010	17010	17010	17010	0
237	20240705	164300	1046342690	17010	17010	17010	17010	0
238	20240705	164200	1046342690	17010	17010	17010	17010	0
239	20240705	164100	1046342690	17010	17010	17010	17010	0
240	20240705	164000	1046342690	17010	17010	17010	17010	0
241	20240705	163900	1046342690	17010	17010	17010	17010	0
242	20240705	163800	1046342690	17010	17010	17010	17010	676
243	20240705	163700	1046342690	17010	17010	17010	17010	0
244	20240705	163600	1046342690	17010	17010	17010	17010	0
245	20240705	163500	1046342690	17010	17010	17010	17010	0
246	20240705	163400	1046342690	17010	17010	17010	17010	0
247	20240705	163300	1046342690	17010	17010	17010	17010	0
248	20240705	163200	1046342690	17010	17010	17010	17010	0
249	20240705	163100	1046342690	17010	17010	17010	17010	0
250	20240705	163000	1046342690	17010	17010	17010	17010	0
251	20240705	162900	1046342690	17010	17010	17010	17010	0
252	20240705	162800	1046342690	17010	17010	17010	17010	0
253	20240705	162700	1046342690	17010	17010	17010	17010	0
254	20240705	162600	1046342690	17010	17010	17010	17010	0
255	20240705	162500	1046342690	17010	17010	17010	17010	0
256	20240705	162400	1046342690	17010	17010	17010	17010	0
257	20240705	162300	1046342690	17010	17010	17010	17010	0
258	20240705	162200	1046342690	17010	17010	17010	17010	0
259	20240705	162100	1046342690	17010	17010	17010	17010	0
260	20240705	162000	1046342690	17010	17010	17010	17010	0
261	20240705	161900	1046342690	17010	17010	17010	17010	0
262	20240705	161800	1046342690	17010	17010	17010	17010	0
263	20240705	161700	1046342690	17010	17010	17010	17010	0
264	20240705	161600	1046342690	17010	17010	17010	17010	0
265	20240705	161500	1046342690	17010	17010	17010	17010	0
266	20240705	161400	1046342690	17010	17010	17010	17010	0
267	20240705	161300	1046342690	17010	17010	17010	17010	0
268	20240705	161200	1046342690	17010	17010	17010	17010	0
269	20240705	161100	1046342690	17010	17010	17010	17010	0
270	20240705	161000	1046342690	17010	17010	17010	17010	0
271	20240705	160900	1046342690	17010	17010	17010	17010	0
272	20240705	160800	1046342690	17010	17010	17010	17010	676
273	20240705	160700	1046342690	17010	17010	17010	17010	0
274	20240705	160600	1046342690	17010	17010	17010	17010	0
275	20240705	160500	1046342690	17010	17010	17010	17010	0
276	20240705	160400	1046342690	17010	17010	17010	17010	0
277	20240705	160300	1046342690	17010	17010	17010	17010	0
278	20240705	160200	1046342690	17010	17010	17010	17010	0
279	20240705	160100	1046342690	17010	17010	17010	17010	0
280	20240705	160000	1046342690	17010	17010	17010	17010	0
281	20240705	155900	1046342690	17010	17010	17010	17010	0
282	20240705	155800	1046342690	17010	17010	17010	17010	0
283	20240705	155700	1046342690	17010	17010	17010	17010	0
284	20240705	155600	1046342690	17010	17010	17010	17010	0
285	20240705	155500	1046342690	17010	17010	17010	17010	0
286	20240705	155400	1046342690	17010	17010	17010	17010	0
287	20240705	155300	1046342690	17010	17010	17010	17010	0
288	20240705	155200	1046342690	17010	17010	17010	17010	0
289	20240705	155100	1046342690	17010	17010	17010	17010	0
290	20240705	155000	1046342690	17010	17010	17010	17010	0
291	20240705	154900	1046342690	17010	17010	17010	17010	0
292	20240705	154800	1046342690	17010	17010	17010	17010	0
293	20240705	154700	1046342690	17010	17010	17010	17010	0
294	20240705	154600	1046342690	17010	17010	17010	17010	0
295	20240705	154500	1046342690	17010	17010	17010	17010	0
296	20240705	154400	1046342690	17010	17010	17010	17010	0
297	20240705	154300	1046342690	17010	17010	17010	17010	0
298	20240705	154200	1046342690	17010	17010	17010	17010	0
299	20240705	154100	1046342690	17010	17010	17010	17010	0
300	20240705	154000	1046342690	17010	17010	17010	17010	0
301	20240705	153900	1046342690	17010	17010	17010	17010	0
302	20240705	153800	1046342690	17010	17010	17010	17010	676
303	20240705	153700	1046342690	17010	17010	17010	17010	0
304	20240705	153600	1046342690	17010	17010	17010	17010	0
305	20240705	153500	1046342690	17010	17010	17010	17010	0
306	20240705	153400	1046342690	17010	17010	17010	17010	0
307	20240705	153300	1046342690	17010	17010	17010	17010	0
308	20240705	153200	1046342690	17010	17010	17010	17010	0
309	20240705	153100	1046342690	17010	17010	17010	17010	0
310	20240705	153000	1046342690	17010	17010	17010	17010	676
311	20240705	152900	1034843930	17060	17060	17060	17060	0
312	20240705	152800	1034843930	17060	17060	17060	17060	0
313	20240705	152700	1034843930	17060	17060	17060	17060	0
314	20240705	152600	1034843930	17060	17060	17060	17060	0
315	20240705	152500	1034843930	17060	17060	17060	17060	0
316	20240705	152400	1034843930	17060	17060	17060	17060	0
317	20240705	152300	1034843930	17060	17060	17060	17060	0
318	20240705	152200	1034843930	17060	17060	17060	17060	0
319	20240705	152100	1034843930	17060	17060	17060	17060	0
320	20240705	152000	1034843930	17060	17060	17060	17060	0
321	20240705	151900	1034843930	17060	16960	17060	16960	101
322	20240705	151800	1033126740	16930	16930	16930	16930	2
323	20240705	151700	1033092880	16930	16930	16930	16930	644
324	20240705	151600	1022189960	16930	16920	16930	16920	109
325	20240705	151500	1020344680	16930	16930	16930	16930	15
326	20240705	151400	1020090730	16930	16920	16930	16920	46
327	20240705	151300	1019312020	16920	16930	16930	16920	8
328	20240705	151200	1019176650	16920	16920	16920	16920	5
329	20240705	151100	1019092050	16920	16920	16930	16920	17
330	20240705	151000	1018804330	16920	16920	16920	16920	1
331	20240705	150900	1018787410	16920	16920	16930	16920	52
332	20240705	150800	1017907120	16920	16930	16930	16920	354
333	20240705	150700	1011917360	16920	16930	16930	16920	37
334	20240705	150600	1011291060	16920	16930	16930	16920	69
335	20240705	150500	1010123200	16920	16920	16920	16920	2
336	20240705	150400	1010089360	16930	16930	16930	16920	9
337	20240705	150300	1009937060	16920	16930	16930	16920	512
338	20240705	150200	1001268910	16930	16920	16930	16920	174
339	20240705	150100	998324790	16940	16920	16940	16920	21
340	20240705	150000	997969450	16940	16940	16940	16920	34
341	20240705	145900	997393890	16920	16920	16930	16920	78
342	20240705	145800	996073830	16920	16930	16930	16920	238
343	20240705	145700	992046690	16920	16930	16930	16920	356
344	20240705	145600	986020690	16940	16940	16940	16940	171
345	20240705	145500	983123950	16940	16940	16950	16940	65
346	20240705	145400	982022770	16940	16940	16940	16940	60
347	20240705	145300	981006370	16940	16940	16940	16940	77
348	20240705	145200	979701990	16940	16930	16940	16930	106
349	20240705	145100	977907310	16930	16930	16930	16930	33
350	20240705	145000	977348620	16930	16940	16960	16930	15
351	20240705	144900	977094490	16930	16940	16940	16930	78
352	20240705	144800	975773520	16940	16930	16940	16930	48
353	20240705	144700	974960460	16930	16940	16950	16930	39
354	20240705	144600	974300050	16930	16930	16930	16930	20
355	20240705	144500	973961450	16930	16940	16940	16930	98
356	20240705	144400	972301740	16950	16940	16950	16940	28
357	20240705	144300	971827340	16940	16940	16940	16940	39
358	20240705	144200	971166680	16950	16950	16950	16950	15
359	20240705	144100	970912430	16940	16940	16940	16940	123
360	20240705	144000	968828810	16940	16940	16940	16940	23
361	20240705	143900	968439190	16940	16940	16950	16930	53
362	20240705	143800	967541530	16940	16930	16940	16930	91
363	20240705	143700	966000450	16930	16930	16930	16930	218
364	20240705	143600	962309710	16940	16930	16940	16930	44
365	20240705	143500	961564710	16930	16930	16930	16930	51
366	20240705	143400	960701280	16930	16940	16940	16930	177
367	20240705	143300	957704590	16930	16940	16950	16930	5
368	20240705	143200	957619890	16930	16930	16930	16930	21
369	20240705	143100	957264360	16920	16920	16930	16920	113
370	20240705	143000	955352310	16930	16930	16930	16930	2
371	20240705	142900	955318450	16930	16930	16930	16930	122
372	20240705	142800	953252990	16930	16920	16930	16920	29
373	20240705	142700	952762230	16920	16920	16920	16920	300
374	20240705	142600	947686230	16920	16930	16930	16920	31
375	20240705	142500	947161610	16920	16930	16930	16920	36
376	20240705	142400	946552340	16920	16920	16930	16920	62
377	20240705	142300	945503290	16920	16920	16940	16920	80
378	20240705	142200	944148830	16920	16920	16920	16920	8
379	20240705	142100	944013470	16920	16920	16930	16920	64
380	20240705	142000	942930580	16920	16920	16930	16920	84
381	20240705	141900	941509210	16920	16920	16920	16920	21
382	20240705	141800	941153890	16930	16920	16930	16920	35
383	20240705	141700	940561590	16940	16920	16940	16920	82
384	20240705	141600	939173430	16920	16920	16920	16920	38
385	20240705	141500	938530470	16920	16890	16920	16890	242
386	20240705	141400	934441910	16890	16880	16890	16880	108
387	20240705	141300	932617800	16880	16890	16890	16880	109
388	20240705	141200	930777870	16890	16880	16890	16880	60
389	20240705	141100	929764690	16880	16890	16890	16880	37
390	20240705	141000	929140090	16880	16880	16890	16880	386
391	20240705	140900	922623900	16890	16890	16890	16880	74
392	20240705	140800	921374250	16890	16890	16890	16890	29
393	20240705	140700	920884440	16890	16890	16900	16890	63
394	20240705	140600	919820290	16890	16890	16890	16890	12
395	20240705	140500	919617610	16890	16890	16890	16890	110
396	20240705	140400	917759710	16890	16890	16900	16890	31
397	20240705	140300	917236040	16890	16890	16890	16890	73
398	20240705	140200	916003070	16890	16890	16890	16890	68
399	20240705	140100	914854550	16890	16890	16900	16890	86
400	20240705	140000	913401890	16890	16890	16900	16890	575
401	20240705	135900	903688370	16890	16900	16910	16890	766
402	20240705	135800	890743090	16910	16910	16910	16910	172
403	20240705	135700	887834570	16910	16910	16910	16910	2
404	20240705	135600	887800750	16910	16910	16920	16910	67
405	20240705	135500	886667380	16910	16910	16910	16910	68
406	20240705	135400	885517500	16910	16910	16910	16910	28
407	20240705	135300	885044020	16910	16910	16920	16910	67
408	20240705	135200	883910970	16910	16910	16910	16910	30
409	20240705	135100	883403670	16910	16930	16930	16910	86
410	20240705	135000	881948640	16930	16940	16940	16930	31
411	20240705	134900	881423510	16930	16950	16950	16930	40
412	20240705	134800	880746060	16950	16950	16960	16950	99
413	20240705	134700	879067930	16950	16950	16960	16950	243
414	20240705	134600	874949070	16950	16960	16960	16950	25
415	20240705	134500	874525300	16960	16950	16960	16950	172
416	20240705	134400	871608810	16950	16950	16960	16950	44
417	20240705	134300	870862990	16950	16940	16950	16940	41
418	20240705	134200	870168050	16940	16940	16940	16940	36
419	20240705	134100	869558210	16930	16910	16930	16910	145
420	20240705	134000	867104790	16910	16900	16910	16900	114
421	20240705	133900	865177250	16900	16900	16900	16900	0
422	20240705	133800	865177250	16900	16900	16900	16900	59
423	20240705	133700	864180150	16910	16900	16910	16900	58
424	20240705	133600	863199820	16900	16910	16910	16900	52
425	20240705	133500	862320880	16910	16900	16910	16900	94
426	20240705	133400	860731820	16900	16900	16900	16900	8
427	20240705	133300	860596620	16900	16900	16900	16900	93
428	20240705	133200	859024920	16890	16900	16900	16890	270
429	20240705	133100	854464530	16900	16890	16900	16890	29
430	20240705	133000	853974690	16890	16890	16900	16890	211
431	20240705	132900	850410400	16890	16910	16920	16890	550
432	20240705	132800	841115050	16910	16910	16910	16910	82
433	20240705	132700	839728430	16910	16910	16910	16910	20
434	20240705	132600	839390230	16920	16920	16920	16910	121
435	20240705	132500	837343790	16920	16920	16920	16910	29
436	20240705	132400	836853310	16910	16910	16920	16910	108
437	20240705	132300	835026690	16910	16910	16910	16910	401
438	20240705	132200	828245780	16900	16900	16910	16900	170
439	20240705	132100	825372680	16900	16970	16970	16900	4877
440	20240705	132000	742773370	16960	16960	16960	16960	61
441	20240705	131900	741738810	16970	16960	16970	16960	36
442	20240705	131800	741128090	16960	16970	16970	16960	860
443	20240705	131700	726534520	16970	16970	16970	16970	0
444	20240705	131600	726534520	16970	16980	16980	16970	83
445	20240705	131500	725125930	16980	16980	16980	16980	81
446	20240705	131400	723750550	16980	16980	16980	16980	33
447	20240705	131300	723190210	17000	16980	17000	16980	33
448	20240705	131200	722629710	16980	16980	16980	16980	0
449	20240705	131100	722629710	16980	17010	17020	16980	69
450	20240705	131000	721457020	17000	16980	17000	16980	95
451	20240705	130900	719843350	16980	16980	16980	16980	20
452	20240705	130800	719503750	16990	17000	17010	16990	80
453	20240705	130700	718144070	17000	17000	17000	17000	50
454	20240705	130600	717294070	17000	17000	17000	17000	22
455	20240705	130500	716920070	17000	17010	17010	17000	28
456	20240705	130400	716443990	17010	17010	17010	17010	15
457	20240705	130300	716188840	17010	16990	17010	16990	58
458	20240705	130200	715202840	17000	16990	17000	16990	87
459	20240705	130100	713724360	16990	16990	16990	16990	0
460	20240705	130000	713724360	16990	17000	17000	16990	70
461	20240705	125900	712534960	17000	17000	17000	17000	31
462	20240705	125800	712007960	17000	17000	17000	17000	75
463	20240705	125700	710732960	17010	17000	17010	17000	49
464	20240705	125600	709899880	17000	17010	17010	17000	51
465	20240705	125500	709032490	17010	17010	17010	17010	26
466	20240705	125400	708590230	17010	17000	17010	17000	73
467	20240705	125300	707349150	17010	17010	17040	17010	53
468	20240705	125200	706447560	17010	17020	17020	17000	107
469	20240705	125100	704628380	17020	17020	17020	17020	129
470	20240705	125000	702432800	17000	17000	17000	17000	40
471	20240705	124900	701752800	17060	17060	17060	17060	8
472	20240705	124800	701616320	17090	17090	17090	17090	0
473	20240705	124700	701616320	17090	17090	17090	17090	25
474	20240705	124600	701189070	17100	16990	17100	16990	100
475	20240705	124500	699488470	16990	16990	16990	16990	35
476	20240705	124400	698893820	16980	17000	17000	16980	39
477	20240705	124300	698231340	16980	16970	16980	16970	32
478	20240705	124200	697688200	16970	16970	16970	16970	85
479	20240705	124100	696245750	16980	16970	16980	16970	36
480	20240705	124000	695634740	16980	16970	16980	16970	47
481	20240705	123900	694837130	16970	16980	16980	16970	52
482	20240705	123800	693954370	16980	16980	17000	16980	49
483	20240705	123700	693122220	16980	16980	16980	16980	20
484	20240705	123600	692782620	16980	16980	16980	16980	58
485	20240705	123500	691797780	16990	16980	16990	16980	69
486	20240705	123400	690626060	16980	16980	16980	16980	28
487	20240705	123300	690150620	16990	16990	16990	16980	30
488	20240705	123200	689641130	16980	16980	16980	16980	109
489	20240705	123100	687790310	16990	16990	16990	16990	13
490	20240705	123000	687569440	16990	16980	16990	16980	63
491	20240705	122900	686499450	16980	16980	16980	16980	0
492	20240705	122800	686499450	16980	16970	16980	16970	108
493	20240705	122700	684665950	16980	16980	16980	16980	10
494	20240705	122600	684496150	16970	16980	16980	16970	49
495	20240705	122500	683664330	16980	16980	16990	16980	137
496	20240705	122400	681337990	16970	16980	16980	16970	57
497	20240705	122300	680370530	16970	16970	16970	16970	64
498	20240705	122200	679284450	16970	16980	16980	16970	29
499	20240705	122100	678792230	16970	16990	16990	16970	56
500	20240705	122000	677841270	16980	16980	16980	16970	64
501	20240705	121900	676754750	16980	16980	16990	16980	32
502	20240705	121800	676211300	16980	16980	16980	16980	37
503	20240705	121700	675583040	16970	16990	16990	16970	63
504	20240705	121600	674513610	16980	16970	16980	16970	59
505	20240705	121500	673512000	16980	16980	16980	16970	50
506	20240705	121400	672663200	16980	16970	16980	16970	86
507	20240705	121300	671203500	16970	16970	16970	16970	321
508	20240705	121200	665756130	16970	16960	16970	16960	177
509	20240705	121100	662753540	16970	16970	16980	16970	73
510	20240705	121000	661514650	16970	16970	16970	16970	727
511	20240705	120900	649177460	16970	16980	16980	16970	61
512	20240705	120800	648142210	16970	16970	16970	16970	20
513	20240705	120700	647802810	16970	16970	16970	16970	42
514	20240705	120600	647090070	16970	16980	16980	16970	64
515	20240705	120500	646003910	16970	16970	16970	16970	43
516	20240705	120400	645274200	16970	16970	16970	16970	20
517	20240705	120300	644934800	16980	16970	16980	16970	109
518	20240705	120200	643084980	16980	16980	16980	16980	18
519	20240705	120100	642779340	16970	16980	16980	16970	56
520	20240705	120000	641828940	16970	16970	16970	16970	20
521	20240705	115900	641489540	16980	16990	16990	16980	429
522	20240705	115800	634204820	16990	16990	16990	16980	34
523	20240705	115700	633627360	16980	16980	16980	16980	23
524	20240705	115600	633236820	16980	16980	16990	16980	63
525	20240705	115500	632167070	16980	16980	16990	16980	63
526	20240705	115400	631097250	16980	16980	16980	16980	96
527	20240705	115300	629467170	16980	16980	16980	16980	114
528	20240705	115200	627531450	16990	16980	16990	16980	67
529	20240705	115100	626393700	16980	16980	16980	16980	56
530	20240705	115000	625442820	16980	16990	16990	16980	28
531	20240705	114900	624967300	16990	16980	16990	16980	90
532	20240705	114800	623438600	16980	16980	16990	16980	163
533	20240705	114700	620669860	16990	16980	16990	16980	64
534	20240705	114600	619582950	16990	16990	16990	16990	20
535	20240705	114500	619243150	16980	16970	16980	16970	123
536	20240705	114400	617155220	16980	16980	16980	16970	29
537	20240705	114300	616663000	16980	16980	16980	16980	6
538	20240705	114200	616561120	16980	16980	16980	16980	54
539	20240705	114100	615644200	16970	16980	16980	16970	85
540	20240705	114000	614201320	16980	16990	16990	16980	21
541	20240705	113900	613844730	16980	16980	16990	16980	76
542	20240705	113800	612554170	16980	16980	16980	16980	59
543	20240705	113700	611552350	16980	16980	16980	16980	41
544	20240705	113600	610856170	16990	16980	16990	16980	28
545	20240705	113500	610380650	16980	16980	16980	16970	140
546	20240705	113400	608004370	16970	16990	16990	16970	43
547	20240705	113300	607274330	16980	16990	16990	16980	36
548	20240705	113200	606662890	16980	16990	16990	16980	22
549	20240705	113100	606289310	16990	16980	16990	16970	87
550	20240705	113000	604812430	16980	16970	16980	16970	721
551	20240705	112900	592570660	16970	16990	16990	16970	403
552	20240705	112800	585727910	16990	16990	16990	16980	24
553	20240705	112700	585320350	16980	17000	17000	16980	263
554	20240705	112600	580851010	16990	16980	17000	16980	29
555	20240705	112500	580358310	16980	16960	16980	16960	229
556	20240705	112400	576472640	16970	16970	16970	16970	331
557	20240705	112300	570855570	16960	16960	16970	16960	200
558	20240705	112200	567463490	16960	16960	16960	16960	20
559	20240705	112100	567124290	16960	16960	16960	16960	51
560	20240705	112000	566259330	16970	16960	16970	16960	70
561	20240705	111900	565072050	16960	16960	16960	16960	39
562	20240705	111800	564410610	16960	16970	16970	16960	28
563	20240705	111700	563935650	16960	16960	16970	16960	77
564	20240705	111600	562629430	16960	16980	16980	16960	256
565	20240705	111500	558285580	16970	16970	16970	16960	130
566	20240705	111400	556079930	16970	16970	16970	16970	67
567	20240705	111300	554942940	16960	16970	16970	16960	203
568	20240705	111200	551499320	16970	16980	16980	16970	41
569	20240705	111100	550803440	16960	16960	16960	16960	174
570	20240705	111000	547852400	16950	16990	16990	16950	594
571	20240705	110900	537782210	16960	16960	16960	16960	272
572	20240705	110800	533169090	16970	16970	16970	16970	72
573	20240705	110700	531947250	16960	16980	16980	16960	35
574	20240705	110600	531352970	16990	16990	16990	16990	101
575	20240705	110500	529636980	16950	16950	16950	16950	41
576	20240705	110400	528942030	16990	16940	17000	16930	520
577	20240705	110300	520125940	16920	16920	16920	16920	0
578	20240705	110200	520125940	16920	16920	16920	16920	0
579	20240705	110100	520125940	16920	17010	17050	16920	2048
580	20240705	110000	485332310	17060	17060	17080	17010	310
581	20240705	105900	480044390	17060	17020	17060	16990	534
582	20240705	105800	470964060	17020	17020	17020	17020	108
583	20240705	105700	469125900	17120	17120	17120	17120	0
584	20240705	105600	469125900	17120	17120	17120	17120	9
585	20240705	105500	468971820	17010	17090	17090	17000	6182
586	20240705	105400	363814360	17100	17100	17110	17100	148
587	20240705	105300	361283440	17110	17110	17110	17110	8
588	20240705	105200	361146560	17100	17090	17100	17090	118
589	20240705	105100	359129030	17100	17110	17120	17090	543
590	20240705	105000	349842510	17110	17120	17120	17110	57
591	20240705	104900	348867220	17110	17120	17120	17110	25
592	20240705	104800	348439420	17120	17120	17120	17120	49
593	20240705	104700	347600540	17120	17120	17120	17120	38
594	20240705	104600	346949980	17120	17120	17120	17120	63
595	20240705	104500	345871420	17120	17120	17120	17120	33
596	20240705	104400	345306460	17130	17130	17130	17130	39
597	20240705	104300	344638390	17140	17150	17150	17140	18
598	20240705	104200	344329860	17160	17150	17170	17150	41
599	20240705	104100	343626380	17150	17150	17150	17150	18
600	20240705	104000	343317680	17150	17160	17160	17150	84
601	20240705	103900	341876790	17170	17180	17180	17170	14
602	20240705	103800	341636400	17170	17170	17170	17170	62
603	20240705	103700	340571860	17190	17190	17190	17190	26
604	20240705	103600	340124920	17200	17190	17200	17190	173
605	20240705	103500	337149520	17180	17180	17200	17180	739
606	20240705	103400	324449990	17180	17200	17200	17180	271
607	20240705	103300	319791810	17170	17230	17230	17170	901
608	20240705	103200	304303380	17230	17240	17240	17230	91
609	20240705	103100	302735340	17240	17250	17250	17240	22
610	20240705	103000	302355940	17250	17260	17260	17250	61
611	20240705	102900	301303360	17290	17290	17290	17290	31
612	20240705	102800	300767370	17420	17440	17440	17420	12
613	20240705	102700	300558130	17470	17470	17470	17470	0
614	20240705	102600	300558130	17470	17470	17470	17470	4
615	20240705	102500	300488250	17300	17300	17330	17300	215
616	20240705	102400	296766760	17510	17240	17510	17240	496
617	20240705	102300	288198220	17230	17270	17270	17230	626
618	20240705	102200	277398800	17270	17300	17300	17270	121
619	20240705	102100	275306730	17300	17330	17330	17300	818
620	20240705	102000	261149920	17320	17320	17320	17320	21
621	20240705	101900	260786200	17310	17320	17320	17310	10
622	20240705	101800	260613030	17320	17340	17340	17320	91
623	20240705	101700	259035870	17350	17350	17350	17350	0
624	20240705	101600	259035870	17350	17360	17360	17350	167
625	20240705	101500	256138190	17360	17370	17370	17360	70
626	20240705	101400	254922710	17380	17380	17380	17380	1
627	20240705	101300	254905330	17390	17390	17390	17390	6
628	20240705	101200	254800990	17380	17380	17380	17380	30
629	20240705	101100	254279590	17370	17400	17400	17360	528
630	20240705	101000	245099550	17400	17410	17410	17400	305
631	20240705	100900	239790340	17400	17400	17400	17400	2
632	20240705	100800	239755540	17400	17400	17400	17400	217
633	20240705	100700	235979740	17410	17400	17410	17400	11
634	20240705	100600	235788240	17400	17400	17400	17400	0
635	20240705	100500	235788240	17400	17430	17430	17400	273
636	20240705	100400	231032140	17440	17460	17460	17440	523
637	20240705	100300	221904630	17470	17460	17470	17460	57
638	20240705	100200	220909160	17460	17460	17470	17460	55
639	20240705	100100	219948840	17460	17470	17470	17460	43
640	20240705	100000	219197830	17470	17460	17470	17460	96
641	20240705	095900	217521660	17460	17470	17470	17460	101
642	20240705	095800	215758190	17470	17470	17470	17470	44
643	20240705	095700	214989510	17470	17470	17480	17470	109
644	20240705	095600	213085260	17480	17480	17490	17480	97
645	20240705	095500	211389450	17480	17480	17480	17480	30
646	20240705	095400	210865050	17490	17490	17490	17490	109
647	20240705	095300	208958640	17490	17490	17490	17490	44
648	20240705	095200	208189080	17530	17530	17530	17530	0
649	20240705	095100	208189080	17530	17530	17530	17530	0
650	20240705	095000	208189080	17530	17500	17530	17500	41
651	20240705	094900	207471550	17500	17530	17530	17500	13
652	20240705	094800	207243840	17530	17510	17530	17510	130
653	20240705	094700	204967500	17510	17510	17510	17460	720
654	20240705	094600	192366730	17530	17500	17530	17500	53
655	20240705	094500	191439200	17530	17500	17530	17500	6
656	20240705	094400	191334170	17500	17500	17500	17500	1
657	20240705	094300	191316670	17500	17500	17500	17500	0
658	20240705	094200	191316670	17500	17520	17520	17500	1465
659	20240705	094100	165658890	17520	17520	17520	17520	51
660	20240705	094000	164765370	17520	17530	17530	17520	192
661	20240705	093900	161401520	17570	17530	17570	17530	110
662	20240705	093800	159473180	17530	17530	17530	17530	0
663	20240705	093700	159473180	17530	17530	17530	17530	2
664	20240705	093600	159438120	17530	17530	17530	17530	50
665	20240705	093500	158561620	17530	17530	17530	17530	41
666	20240705	093400	157842890	17570	17570	17570	17570	7
667	20240705	093300	157719900	17630	17570	17630	17570	100
668	20240705	093200	155959540	17520	17520	17520	17520	0
669	20240705	093100	155959540	17520	17520	17520	17520	53
670	20240705	093000	155030980	17520	17520	17520	17520	0
671	20240705	092900	155030980	17520	17520	17520	17520	0
672	20240705	092800	155030980	17520	17510	17520	17510	39
673	20240705	092700	154348080	17570	17590	17590	17570	181
674	20240705	092600	151165250	17590	17590	17590	17590	126
675	20240705	092500	148948910	17590	17570	17600	17570	163
676	20240705	092400	146081730	17510	17560	17590	17510	224
677	20240705	092300	142148360	17540	17540	17560	17540	120
678	20240705	092200	140042830	17540	17540	17550	17540	717
679	20240705	092100	127461120	17460	17460	17460	17460	36
680	20240705	092000	126832560	17450	17450	17450	17450	0
681	20240705	091900	126832560	17450	17450	17450	17450	145
682	20240705	091800	124302310	17460	17460	17550	17450	113
683	20240705	091700	122324010	17450	17440	17450	17440	45
684	20240705	091600	121539200	17440	17440	17440	17440	0
685	20240705	091500	121539200	17440	17540	17540	17440	122
686	20240705	091400	119411020	17540	17540	17540	17540	513
687	20240705	091300	110413000	17430	17460	17540	17420	659
688	20240705	091200	98866730	17480	17530	17560	17480	1361
689	20240705	091100	75017970	17540	17540	17540	17540	1
690	20240705	091000	75000430	17540	17540	17550	17540	175
691	20240705	090900	71930650	17540	17480	17540	17480	467
692	20240705	090800	63759150	17470	17470	17470	17470	266
693	20240705	090700	59112130	17420	17420	17420	17420	10
694	20240705	090600	58937930	17420	17370	17480	17270	790
695	20240705	090500	45165020	17260	17260	17260	17260	0
696	20240705	090400	45165020	17260	17260	17430	17260	230
697	20240705	090300	41167560	17250	17360	17360	17250	723
698	20240705	090200	28633540	17360	17430	17430	17360	1159
699	20240705	090100	8509330	17430	17370	17490	17370	160
700	20240705	090000	5716200	17360	17240	17360	17240	312