KissMeData/194370/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204300	2349640130	18610	18610	18610	18610	1780
3	20240705	204200	2349640130	18610	18610	18610	18610	0
4	20240705	204100	2349640130	18610	18610	18610	18610	0
5	20240705	204000	2349640130	18610	18610	18610	18610	0
6	20240705	203900	2349640130	18610	18610	18610	18610	0
7	20240705	203800	2349640130	18610	18610	18610	18610	0
8	20240705	203700	2349640130	18610	18610	18610	18610	0
9	20240705	203600	2349640130	18610	18610	18610	18610	0
10	20240705	203500	2349640130	18610	18610	18610	18610	0
11	20240705	203400	2349640130	18610	18610	18610	18610	0
12	20240705	203300	2349640130	18610	18610	18610	18610	0
13	20240705	203200	2349640130	18610	18610	18610	18610	0
14	20240705	203100	2349640130	18610	18610	18610	18610	0
15	20240705	203000	2349640130	18610	18610	18610	18610	0
16	20240705	202900	2349640130	18610	18610	18610	18610	0
17	20240705	202800	2349640130	18610	18610	18610	18610	0
18	20240705	202700	2349640130	18610	18610	18610	18610	0
19	20240705	202600	2349640130	18610	18610	18610	18610	0
20	20240705	202500	2349640130	18610	18610	18610	18610	0
21	20240705	202400	2349640130	18610	18610	18610	18610	0
22	20240705	202300	2349640130	18610	18610	18610	18610	0
23	20240705	202200	2349640130	18610	18610	18610	18610	0
24	20240705	202100	2349640130	18610	18610	18610	18610	0
25	20240705	202000	2349640130	18610	18610	18610	18610	0
26	20240705	201900	2349640130	18610	18610	18610	18610	0
27	20240705	201800	2349640130	18610	18610	18610	18610	0
28	20240705	201700	2349640130	18610	18610	18610	18610	0
29	20240705	201600	2349640130	18610	18610	18610	18610	0
30	20240705	201500	2349640130	18610	18610	18610	18610	0
31	20240705	201400	2349640130	18610	18610	18610	18610	0
32	20240705	201300	2349640130	18610	18610	18610	18610	1780
33	20240705	201200	2349640130	18610	18610	18610	18610	0
34	20240705	201100	2349640130	18610	18610	18610	18610	0
35	20240705	201000	2349640130	18610	18610	18610	18610	0
36	20240705	200900	2349640130	18610	18610	18610	18610	0
37	20240705	200800	2349640130	18610	18610	18610	18610	0
38	20240705	200700	2349640130	18610	18610	18610	18610	0
39	20240705	200600	2349640130	18610	18610	18610	18610	0
40	20240705	200500	2349640130	18610	18610	18610	18610	0
41	20240705	200400	2349640130	18610	18610	18610	18610	0
42	20240705	200300	2349640130	18610	18610	18610	18610	0
43	20240705	200200	2349640130	18610	18610	18610	18610	0
44	20240705	200100	2349640130	18610	18610	18610	18610	0
45	20240705	200000	2349640130	18610	18610	18610	18610	0
46	20240705	195900	2349640130	18610	18610	18610	18610	0
47	20240705	195800	2349640130	18610	18610	18610	18610	0
48	20240705	195700	2349640130	18610	18610	18610	18610	0
49	20240705	195600	2349640130	18610	18610	18610	18610	0
50	20240705	195500	2349640130	18610	18610	18610	18610	0
51	20240705	195400	2349640130	18610	18610	18610	18610	0
52	20240705	195300	2349640130	18610	18610	18610	18610	0
53	20240705	195200	2349640130	18610	18610	18610	18610	0
54	20240705	195100	2349640130	18610	18610	18610	18610	0
55	20240705	195000	2349640130	18610	18610	18610	18610	0
56	20240705	194900	2349640130	18610	18610	18610	18610	0
57	20240705	194800	2349640130	18610	18610	18610	18610	0
58	20240705	194700	2349640130	18610	18610	18610	18610	0
59	20240705	194600	2349640130	18610	18610	18610	18610	0
60	20240705	194500	2349640130	18610	18610	18610	18610	0
61	20240705	194400	2349640130	18610	18610	18610	18610	0
62	20240705	194300	2349640130	18610	18610	18610	18610	1780
63	20240705	194200	2349640130	18610	18610	18610	18610	0
64	20240705	194100	2349640130	18610	18610	18610	18610	0
65	20240705	194000	2349640130	18610	18610	18610	18610	0
66	20240705	193900	2349640130	18610	18610	18610	18610	0
67	20240705	193800	2349640130	18610	18610	18610	18610	0
68	20240705	193700	2349640130	18610	18610	18610	18610	0
69	20240705	193600	2349640130	18610	18610	18610	18610	0
70	20240705	193500	2349640130	18610	18610	18610	18610	0
71	20240705	193400	2349640130	18610	18610	18610	18610	0
72	20240705	193300	2349640130	18610	18610	18610	18610	0
73	20240705	193200	2349640130	18610	18610	18610	18610	0
74	20240705	193100	2349640130	18610	18610	18610	18610	0
75	20240705	193000	2349640130	18610	18610	18610	18610	0
76	20240705	192900	2349640130	18610	18610	18610	18610	0
77	20240705	192800	2349640130	18610	18610	18610	18610	0
78	20240705	192700	2349640130	18610	18610	18610	18610	0
79	20240705	192600	2349640130	18610	18610	18610	18610	0
80	20240705	192500	2349640130	18610	18610	18610	18610	0
81	20240705	192400	2349640130	18610	18610	18610	18610	0
82	20240705	192300	2349640130	18610	18610	18610	18610	0
83	20240705	192200	2349640130	18610	18610	18610	18610	0
84	20240705	192100	2349640130	18610	18610	18610	18610	0
85	20240705	192000	2349640130	18610	18610	18610	18610	0
86	20240705	191900	2349640130	18610	18610	18610	18610	0
87	20240705	191800	2349640130	18610	18610	18610	18610	0
88	20240705	191700	2349640130	18610	18610	18610	18610	0
89	20240705	191600	2349640130	18610	18610	18610	18610	0
90	20240705	191500	2349640130	18610	18610	18610	18610	0
91	20240705	191400	2349640130	18610	18610	18610	18610	0
92	20240705	191300	2349640130	18610	18610	18610	18610	1780
93	20240705	191200	2349640130	18610	18610	18610	18610	0
94	20240705	191100	2349640130	18610	18610	18610	18610	0
95	20240705	191000	2349640130	18610	18610	18610	18610	0
96	20240705	190900	2349640130	18610	18610	18610	18610	0
97	20240705	190800	2349640130	18610	18610	18610	18610	0
98	20240705	190700	2349640130	18610	18610	18610	18610	0
99	20240705	190600	2349640130	18610	18610	18610	18610	0
100	20240705	190500	2349640130	18610	18610	18610	18610	0
101	20240705	190400	2349640130	18610	18610	18610	18610	0
102	20240705	190300	2349640130	18610	18610	18610	18610	0
103	20240705	190200	2349640130	18610	18610	18610	18610	0
104	20240705	190100	2349640130	18610	18610	18610	18610	0
105	20240705	190000	2349640130	18610	18610	18610	18610	0
106	20240705	185900	2349640130	18610	18610	18610	18610	0
107	20240705	185800	2349640130	18610	18610	18610	18610	0
108	20240705	185700	2349640130	18610	18610	18610	18610	0
109	20240705	185600	2349640130	18610	18610	18610	18610	0
110	20240705	185500	2349640130	18610	18610	18610	18610	0
111	20240705	185400	2349640130	18610	18610	18610	18610	0
112	20240705	185300	2349640130	18610	18610	18610	18610	0
113	20240705	185200	2349640130	18610	18610	18610	18610	0
114	20240705	185100	2349640130	18610	18610	18610	18610	0
115	20240705	185000	2349640130	18610	18610	18610	18610	0
116	20240705	184900	2349640130	18610	18610	18610	18610	0
117	20240705	184800	2349640130	18610	18610	18610	18610	0
118	20240705	184700	2349640130	18610	18610	18610	18610	0
119	20240705	184600	2349640130	18610	18610	18610	18610	0
120	20240705	184500	2349640130	18610	18610	18610	18610	0
121	20240705	184400	2349640130	18610	18610	18610	18610	0
122	20240705	184300	2349640130	18610	18610	18610	18610	1780
123	20240705	184200	2349640130	18610	18610	18610	18610	0
124	20240705	184100	2349640130	18610	18610	18610	18610	0
125	20240705	184000	2349640130	18610	18610	18610	18610	0
126	20240705	183900	2349640130	18610	18610	18610	18610	0
127	20240705	183800	2349640130	18610	18610	18610	18610	0
128	20240705	183700	2349640130	18610	18610	18610	18610	0
129	20240705	183600	2349640130	18610	18610	18610	18610	0
130	20240705	183500	2349640130	18610	18610	18610	18610	0
131	20240705	183400	2349640130	18610	18610	18610	18610	0
132	20240705	183300	2349640130	18610	18610	18610	18610	0
133	20240705	183200	2349640130	18610	18610	18610	18610	0
134	20240705	183100	2349640130	18610	18610	18610	18610	0
135	20240705	183000	2349640130	18610	18610	18610	18610	0
136	20240705	182900	2349640130	18610	18610	18610	18610	0
137	20240705	182800	2349640130	18610	18610	18610	18610	0
138	20240705	182700	2349640130	18610	18610	18610	18610	0
139	20240705	182600	2349640130	18610	18610	18610	18610	0
140	20240705	182500	2349640130	18610	18610	18610	18610	0
141	20240705	182400	2349640130	18610	18610	18610	18610	0
142	20240705	182300	2349640130	18610	18610	18610	18610	0
143	20240705	182200	2349640130	18610	18610	18610	18610	0
144	20240705	182100	2349640130	18610	18610	18610	18610	0
145	20240705	182000	2349640130	18610	18610	18610	18610	0
146	20240705	181900	2349640130	18610	18610	18610	18610	0
147	20240705	181800	2349640130	18610	18610	18610	18610	0
148	20240705	181700	2349640130	18610	18610	18610	18610	0
149	20240705	181600	2349640130	18610	18610	18610	18610	0
150	20240705	181500	2349640130	18610	18610	18610	18610	0
151	20240705	181400	2349640130	18610	18610	18610	18610	0
152	20240705	181300	2349640130	18610	18610	18610	18610	1780
153	20240705	181200	2349640130	18610	18610	18610	18610	0
154	20240705	181100	2349640130	18610	18610	18610	18610	0
155	20240705	181000	2349640130	18610	18610	18610	18610	0
156	20240705	180900	2349640130	18610	18610	18610	18610	0
157	20240705	180800	2349640130	18610	18610	18610	18610	0
158	20240705	180700	2349640130	18610	18610	18610	18610	0
159	20240705	180600	2349640130	18610	18610	18610	18610	0
160	20240705	180500	2349640130	18610	18610	18610	18610	0
161	20240705	180400	2349640130	18610	18610	18610	18610	0
162	20240705	180300	2349640130	18610	18610	18610	18610	0
163	20240705	180200	2349640130	18610	18610	18610	18610	0
164	20240705	180100	2349640130	18610	18610	18610	18610	0
165	20240705	180000	2349640130	18610	18610	18610	18610	0
166	20240705	175900	2349640130	18610	18610	18610	18610	0
167	20240705	175800	2349640130	18610	18610	18610	18610	0
168	20240705	175700	2349640130	18610	18610	18610	18610	0
169	20240705	175600	2349640130	18610	18610	18610	18610	0
170	20240705	175500	2349640130	18610	18610	18610	18610	0
171	20240705	175400	2349640130	18610	18610	18610	18610	0
172	20240705	175300	2349640130	18610	18610	18610	18610	0
173	20240705	175200	2349640130	18610	18610	18610	18610	0
174	20240705	175100	2349640130	18610	18610	18610	18610	0
175	20240705	175000	2349640130	18610	18610	18610	18610	0
176	20240705	174900	2349640130	18610	18610	18610	18610	0
177	20240705	174800	2349640130	18610	18610	18610	18610	0
178	20240705	174700	2349640130	18610	18610	18610	18610	0
179	20240705	174600	2349640130	18610	18610	18610	18610	0
180	20240705	174500	2349640130	18610	18610	18610	18610	0
181	20240705	174400	2349640130	18610	18610	18610	18610	0
182	20240705	174300	2349640130	18610	18610	18610	18610	1780
183	20240705	174200	2349640130	18610	18610	18610	18610	0
184	20240705	174100	2349640130	18610	18610	18610	18610	0
185	20240705	174000	2349640130	18610	18610	18610	18610	0
186	20240705	173900	2349640130	18610	18610	18610	18610	0
187	20240705	173800	2349640130	18610	18610	18610	18610	0
188	20240705	173700	2349640130	18610	18610	18610	18610	0
189	20240705	173600	2349640130	18610	18610	18610	18610	0
190	20240705	173500	2349640130	18610	18610	18610	18610	0
191	20240705	173400	2349640130	18610	18610	18610	18610	0
192	20240705	173300	2349640130	18610	18610	18610	18610	0
193	20240705	173200	2349640130	18610	18610	18610	18610	0
194	20240705	173100	2349640130	18610	18610	18610	18610	0
195	20240705	173000	2349640130	18610	18610	18610	18610	0
196	20240705	172900	2349640130	18610	18610	18610	18610	0
197	20240705	172800	2349640130	18610	18610	18610	18610	0
198	20240705	172700	2349640130	18610	18610	18610	18610	0
199	20240705	172600	2349640130	18610	18610	18610	18610	0
200	20240705	172500	2349640130	18610	18610	18610	18610	0
201	20240705	172400	2349640130	18610	18610	18610	18610	0
202	20240705	172300	2349640130	18610	18610	18610	18610	0
203	20240705	172200	2349640130	18610	18610	18610	18610	0
204	20240705	172100	2349640130	18610	18610	18610	18610	0
205	20240705	172000	2349640130	18610	18610	18610	18610	0
206	20240705	171900	2349640130	18610	18610	18610	18610	0
207	20240705	171800	2349640130	18610	18610	18610	18610	0
208	20240705	171700	2349640130	18610	18610	18610	18610	0
209	20240705	171600	2349640130	18610	18610	18610	18610	0
210	20240705	171500	2349640130	18610	18610	18610	18610	0
211	20240705	171400	2349640130	18610	18610	18610	18610	0
212	20240705	171300	2349640130	18610	18610	18610	18610	1780
213	20240705	171200	2349640130	18610	18610	18610	18610	0
214	20240705	171100	2349640130	18610	18610	18610	18610	0
215	20240705	171000	2349640130	18610	18610	18610	18610	0
216	20240705	170900	2349640130	18610	18610	18610	18610	0
217	20240705	170800	2349640130	18610	18610	18610	18610	0
218	20240705	170700	2349640130	18610	18610	18610	18610	0
219	20240705	170600	2349640130	18610	18610	18610	18610	0
220	20240705	170500	2349640130	18610	18610	18610	18610	0
221	20240705	170400	2349640130	18610	18610	18610	18610	0
222	20240705	170300	2349640130	18610	18610	18610	18610	0
223	20240705	170200	2349640130	18610	18610	18610	18610	0
224	20240705	170100	2349640130	18610	18610	18610	18610	0
225	20240705	170000	2349640130	18610	18610	18610	18610	0
226	20240705	165900	2349640130	18610	18610	18610	18610	0
227	20240705	165800	2349640130	18610	18610	18610	18610	0
228	20240705	165700	2349640130	18610	18610	18610	18610	0
229	20240705	165600	2349640130	18610	18610	18610	18610	0
230	20240705	165500	2349640130	18610	18610	18610	18610	0
231	20240705	165400	2349640130	18610	18610	18610	18610	0
232	20240705	165300	2349640130	18610	18610	18610	18610	0
233	20240705	165200	2349640130	18610	18610	18610	18610	0
234	20240705	165100	2349640130	18610	18610	18610	18610	0
235	20240705	165000	2349640130	18610	18610	18610	18610	0
236	20240705	164900	2349640130	18610	18610	18610	18610	0
237	20240705	164800	2349640130	18610	18610	18610	18610	0
238	20240705	164700	2349640130	18610	18610	18610	18610	0
239	20240705	164600	2349640130	18610	18610	18610	18610	0
240	20240705	164500	2349640130	18610	18610	18610	18610	0
241	20240705	164400	2349640130	18610	18610	18610	18610	0
242	20240705	164300	2349640130	18610	18610	18610	18610	1780
243	20240705	164200	2349640130	18610	18610	18610	18610	0
244	20240705	164100	2349640130	18610	18610	18610	18610	0
245	20240705	164000	2349640130	18610	18610	18610	18610	0
246	20240705	163900	2349640130	18610	18610	18610	18610	0
247	20240705	163800	2349640130	18610	18610	18610	18610	0
248	20240705	163700	2349640130	18610	18610	18610	18610	0
249	20240705	163600	2349640130	18610	18610	18610	18610	0
250	20240705	163500	2349640130	18610	18610	18610	18610	0
251	20240705	163400	2349640130	18610	18610	18610	18610	0
252	20240705	163300	2349640130	18610	18610	18610	18610	0
253	20240705	163200	2349640130	18610	18610	18610	18610	0
254	20240705	163100	2349640130	18610	18610	18610	18610	0
255	20240705	163000	2349640130	18610	18610	18610	18610	0
256	20240705	162900	2349640130	18610	18610	18610	18610	0
257	20240705	162800	2349640130	18610	18610	18610	18610	0
258	20240705	162700	2349640130	18610	18610	18610	18610	0
259	20240705	162600	2349640130	18610	18610	18610	18610	0
260	20240705	162500	2349640130	18610	18610	18610	18610	0
261	20240705	162400	2349640130	18610	18610	18610	18610	0
262	20240705	162300	2349640130	18610	18610	18610	18610	0
263	20240705	162200	2349640130	18610	18610	18610	18610	0
264	20240705	162100	2349640130	18610	18610	18610	18610	0
265	20240705	162000	2349640130	18610	18610	18610	18610	0
266	20240705	161900	2349640130	18610	18610	18610	18610	0
267	20240705	161800	2349640130	18610	18610	18610	18610	0
268	20240705	161700	2349640130	18610	18610	18610	18610	0
269	20240705	161600	2349640130	18610	18610	18610	18610	0
270	20240705	161500	2349640130	18610	18610	18610	18610	0
271	20240705	161400	2349640130	18610	18610	18610	18610	0
272	20240705	161300	2349640130	18610	18610	18610	18610	1780
273	20240705	161200	2349640130	18610	18610	18610	18610	0
274	20240705	161100	2349640130	18610	18610	18610	18610	0
275	20240705	161000	2349640130	18610	18610	18610	18610	0
276	20240705	160900	2349640130	18610	18610	18610	18610	0
277	20240705	160800	2349640130	18610	18610	18610	18610	0
278	20240705	160700	2349640130	18610	18610	18610	18610	0
279	20240705	160600	2349640130	18610	18610	18610	18610	0
280	20240705	160500	2349640130	18610	18610	18610	18610	0
281	20240705	160400	2349640130	18610	18610	18610	18610	0
282	20240705	160300	2349640130	18610	18610	18610	18610	0
283	20240705	160200	2349640130	18610	18610	18610	18610	0
284	20240705	160100	2349640130	18610	18610	18610	18610	0
285	20240705	160000	2349640130	18610	18610	18610	18610	0
286	20240705	155900	2349640130	18610	18610	18610	18610	0
287	20240705	155800	2349640130	18610	18610	18610	18610	0
288	20240705	155700	2349640130	18610	18610	18610	18610	0
289	20240705	155600	2349640130	18610	18610	18610	18610	0
290	20240705	155500	2349640130	18610	18610	18610	18610	0
291	20240705	155400	2349640130	18610	18610	18610	18610	0
292	20240705	155300	2349640130	18610	18610	18610	18610	0
293	20240705	155200	2349640130	18610	18610	18610	18610	0
294	20240705	155100	2349640130	18610	18610	18610	18610	0
295	20240705	155000	2349640130	18610	18610	18610	18610	0
296	20240705	154900	2349640130	18610	18610	18610	18610	0
297	20240705	154800	2349640130	18610	18610	18610	18610	0
298	20240705	154700	2349640130	18610	18610	18610	18610	0
299	20240705	154600	2349640130	18610	18610	18610	18610	0
300	20240705	154500	2349640130	18610	18610	18610	18610	0
301	20240705	154400	2349640130	18610	18610	18610	18610	0
302	20240705	154300	2349640130	18610	18610	18610	18610	1780
303	20240705	154200	2349640130	18610	18610	18610	18610	0
304	20240705	154100	2349640130	18610	18610	18610	18610	0
305	20240705	154000	2349640130	18610	18610	18610	18610	0
306	20240705	153900	2349640130	18610	18610	18610	18610	0
307	20240705	153800	2349640130	18610	18610	18610	18610	0
308	20240705	153700	2349640130	18610	18610	18610	18610	0
309	20240705	153600	2349640130	18610	18610	18610	18610	0
310	20240705	153500	2349640130	18610	18610	18610	18610	0
311	20240705	153400	2349640130	18610	18610	18610	18610	0
312	20240705	153300	2349640130	18610	18610	18610	18610	0
313	20240705	153200	2349640130	18610	18610	18610	18610	0
314	20240705	153100	2349640130	18610	18610	18610	18610	0
315	20240705	153000	2349640130	18610	18610	18610	18610	1780
316	20240705	152900	2316514330	18530	18530	18530	18530	0
317	20240705	152800	2316514330	18530	18530	18530	18530	0
318	20240705	152700	2316514330	18530	18530	18530	18530	0
319	20240705	152600	2316514330	18530	18530	18530	18530	0
320	20240705	152500	2316514330	18530	18530	18530	18530	0
321	20240705	152400	2316514330	18530	18530	18530	18530	0
322	20240705	152300	2316514330	18530	18530	18530	18530	0
323	20240705	152200	2316514330	18530	18530	18530	18530	0
324	20240705	152100	2316514330	18530	18530	18530	18530	0
325	20240705	152000	2316514330	18530	18530	18530	18530	0
326	20240705	151900	2316514330	18530	18530	18530	18440	13
327	20240705	151800	2316274250	18420	18420	18540	18420	179
328	20240705	151700	2312966480	18420	18400	18420	18400	222
329	20240705	151600	2308881400	18410	18400	18410	18400	106
330	20240705	151500	2306930930	18410	18400	18410	18400	117
331	20240705	151400	2304777950	18400	18410	18410	18400	207
332	20240705	151300	2300968490	18410	18410	18410	18400	243
333	20240705	151200	2296496380	18410	18420	18420	18410	105
334	20240705	151100	2294563270	18420	18420	18420	18410	112
335	20240705	151000	2292501220	18420	18410	18420	18410	189
336	20240705	150900	2289021590	18420	18420	18420	18410	172
337	20240705	150800	2285854850	18420	18420	18420	18420	98
338	20240705	150700	2284049690	18430	18420	18440	18420	272
339	20240705	150600	2279036490	18430	18430	18430	18420	267
340	20240705	150500	2274117490	18440	18450	18450	18440	11
341	20240705	150400	2273914640	18450	18460	18460	18450	16
342	20240705	150300	2273619420	18460	18460	18460	18460	5
343	20240705	150200	2273527120	18450	18450	18470	18450	336
344	20240705	150100	2267327050	18460	18470	18470	18460	96
345	20240705	150000	2265554820	18470	18490	18490	18470	13
346	20240705	145900	2265314580	18500	18510	18510	18500	26
347	20240705	145800	2264833530	18500	18530	18530	18500	17
348	20240705	145700	2264518850	18530	18540	18540	18530	16
349	20240705	145600	2264222290	18530	18520	18530	18520	329
350	20240705	145500	2258127160	18540	18490	18550	18480	46
351	20240705	145400	2257275600	18480	18460	18490	18460	457
352	20240705	145300	2248834140	18450	18450	18460	18450	112
353	20240705	145200	2246767720	18450	18440	18450	18430	666
354	20240705	145100	2234492170	18450	18470	18470	18450	27
355	20240705	145000	2233993930	18480	18480	18480	18480	6
356	20240705	144900	2233883050	18480	18480	18490	18480	192
357	20240705	144800	2230334450	18490	18500	18510	18490	128
358	20240705	144700	2227966700	18500	18520	18520	18500	190
359	20240705	144600	2224451090	18530	18540	18540	18520	95
360	20240705	144500	2222691450	18540	18540	18540	18540	95
361	20240705	144400	2220930150	18540	18510	18540	18510	256
362	20240705	144300	2216188170	18500	18490	18500	18480	167
363	20240705	144200	2213100630	18480	18490	18490	18480	259
364	20240705	144100	2208313920	18490	18500	18500	18490	30
365	20240705	144000	2207759050	18500	18500	18500	18490	102
366	20240705	143900	2205872950	18510	18520	18520	18510	21
367	20240705	143800	2205484140	18520	18510	18530	18510	278
368	20240705	143700	2200335540	18510	18500	18510	18490	297
369	20240705	143600	2194842560	18510	18520	18520	18510	17
370	20240705	143500	2194527820	18520	18550	18550	18520	632
371	20240705	143400	2182810270	18560	18610	18620	18560	611
372	20240705	143300	2171457200	18610	18620	18620	18610	6
373	20240705	143200	2171345490	18610	18560	18630	18550	1011
374	20240705	143100	2152548480	18560	18550	18580	18490	306
375	20240705	143000	2146870100	18550	18390	18550	18390	493
376	20240705	142900	2137762640	18370	18370	18450	18370	1920
377	20240705	142800	2102355590	18360	18340	18360	18340	389
378	20240705	142700	2095217450	18340	18330	18340	18330	196
379	20240705	142600	2091624580	18340	18350	18350	18330	148
380	20240705	142500	2088910220	18350	18330	18350	18320	305
381	20240705	142400	2083317590	18340	18330	18340	18330	181
382	20240705	142300	2079999830	18340	18340	18350	18340	195
383	20240705	142200	2076423460	18350	18340	18350	18340	92
384	20240705	142100	2074736090	18350	18330	18350	18320	217
385	20240705	142000	2070758230	18330	18340	18340	18330	161
386	20240705	141900	2067807060	18340	18340	18350	18340	145
387	20240705	141800	2065147730	18350	18350	18350	18350	12
388	20240705	141700	2064927530	18340	18350	18360	18340	166
389	20240705	141600	2061881990	18350	18360	18360	18350	17
390	20240705	141500	2061569980	18350	18350	18360	18340	196
391	20240705	141400	2057973930	18350	18330	18350	18330	216
392	20240705	141300	2054013280	18330	18320	18340	18320	288
393	20240705	141200	2048735840	18320	18330	18330	18320	2
394	20240705	141100	2048699190	18320	18340	18340	18320	164
395	20240705	141000	2045693740	18340	18330	18340	18320	904
396	20240705	140900	2029120980	18320	18330	18330	18320	149
397	20240705	140800	2026391240	18320	18330	18330	18320	124
398	20240705	140700	2024119470	18320	18330	18330	18320	150
399	20240705	140600	2021371390	18330	18320	18330	18320	150
400	20240705	140500	2018623310	18330	18330	18330	18320	144
401	20240705	140400	2015984970	18320	18330	18330	18320	173
402	20240705	140300	2012814710	18330	18340	18340	18330	454
403	20240705	140200	2004491720	18340	18350	18350	18330	128
404	20240705	140100	2002144940	18350	18370	18370	18350	89
405	20240705	140000	2000510890	18370	18380	18380	18350	261
406	20240705	135900	1995720470	18400	18370	18400	18370	283
407	20240705	135800	1990517220	18370	18340	18370	18340	255
408	20240705	135700	1985839340	18330	18330	18340	18330	120
409	20240705	135600	1983639650	18330	18320	18330	18310	174
410	20240705	135500	1980452240	18330	18310	18330	18310	205
411	20240705	135400	1976696600	18330	18320	18330	18310	146
412	20240705	135300	1974022450	18320	18310	18320	18310	280
413	20240705	135200	1968893660	18320	18320	18320	18310	360
414	20240705	135100	1962300550	18310	18320	18320	18310	72
415	20240705	135000	1960982190	18330	18330	18330	18310	146
416	20240705	134900	1958308030	18320	18330	18330	18310	136
417	20240705	134800	1955816640	18330	18320	18330	18310	305
418	20240705	134700	1950229660	18330	18320	18330	18320	138
419	20240705	134600	1947701450	18310	18320	18330	18310	949
420	20240705	134500	1930308930	18320	18320	18330	18310	241
421	20240705	134400	1925894430	18320	18320	18320	18320	130
422	20240705	134300	1923512830	18320	18320	18320	18310	136
423	20240705	134200	1921022110	18320	18330	18340	18320	124
424	20240705	134100	1918750210	18320	18320	18320	18320	188
425	20240705	134000	1915306050	18340	18350	18350	18340	74
426	20240705	133900	1913948360	18350	18340	18360	18300	4139
427	20240705	133800	1838086660	18350	18360	18360	18350	87
428	20240705	133700	1836490140	18360	18350	18360	18350	69
429	20240705	133600	1835223910	18350	18360	18360	18350	200
430	20240705	133500	1831553770	18360	18370	18370	18360	121
431	20240705	133400	1829332200	18360	18360	18360	18360	114
432	20240705	133300	1827239160	18350	18360	18360	18350	295
433	20240705	133200	1821824750	18360	18360	18370	18350	124
434	20240705	133100	1819548850	18360	18350	18360	18350	167
435	20240705	133000	1816484160	18350	18370	18370	18350	51
436	20240705	132900	1815548090	18370	18350	18370	18350	200
437	20240705	132800	1811877490	18360	18360	18360	18350	139
438	20240705	132700	1809326650	18360	18360	18360	18360	85
439	20240705	132600	1807766050	18370	18370	18370	18370	175
440	20240705	132500	1804551300	18360	18370	18370	18360	980
441	20240705	132400	1786557760	18370	18370	18370	18370	15
442	20240705	132300	1786282210	18360	18360	18370	18360	264
443	20240705	132200	1781435150	18360	18360	18360	18350	212
444	20240705	132100	1777544760	18360	18360	18360	18350	87
445	20240705	132000	1775948240	18350	18360	18360	18350	276
446	20240705	131900	1770883390	18350	18360	18370	18350	145
447	20240705	131800	1768220900	18360	18360	18360	18350	198
448	20240705	131700	1764587030	18360	18350	18360	18350	118
449	20240705	131600	1762421710	18360	18360	18360	18350	168
450	20240705	131500	1759338630	18350	18360	18360	18350	88
451	20240705	131400	1757723810	18350	18360	18360	18350	188
452	20240705	131300	1754273870	18360	18370	18370	18360	57
453	20240705	131200	1753227310	18370	18360	18370	18360	260
454	20240705	131100	1748453700	18360	18360	18370	18360	117
455	20240705	131000	1746305520	18360	18370	18370	18360	175
456	20240705	130900	1743092380	18360	18370	18370	18360	114
457	20240705	130800	1740999290	18360	18370	18380	18360	142
458	20240705	130700	1738391430	18360	18360	18370	18360	238
459	20240705	130600	1734021690	18370	18360	18380	18360	246
460	20240705	130500	1729503270	18360	18370	18370	18360	38
461	20240705	130400	1728805220	18370	18360	18380	18360	270
462	20240705	130300	1723847410	18360	18370	18380	18360	398
463	20240705	130200	1716538970	18370	18390	18390	18370	78
464	20240705	130100	1715105900	18380	18380	18380	18370	247
465	20240705	130000	1710567910	18380	18370	18380	18370	142
466	20240705	125900	1707959300	18380	18380	18380	18370	160
467	20240705	125800	1705019900	18380	18380	18390	18370	612
468	20240705	125700	1693774910	18390	18390	18390	18380	162
469	20240705	125600	1690796770	18400	18390	18400	18380	99
470	20240705	125500	1688976920	18380	18390	18390	18380	257
471	20240705	125400	1684253150	18380	18380	18390	18380	155
472	20240705	125300	1681403600	18390	18390	18400	18390	47
473	20240705	125200	1680539260	18400	18390	18400	18380	294
474	20240705	125100	1675132590	18390	18390	18390	18380	104
475	20240705	125000	1673221030	18390	18390	18390	18380	203
476	20240705	124900	1669489740	18390	18390	18390	18380	98
477	20240705	124800	1667688310	18390	18380	18390	18380	87
478	20240705	124700	1666089240	18390	18400	18410	18390	146
479	20240705	124600	1663403060	18400	18400	18400	18390	86
480	20240705	124500	1661821450	18390	18390	18400	18390	187
481	20240705	124400	1658382490	18400	18390	18400	18390	7
482	20240705	124300	1658253710	18390	18400	18410	18380	847
483	20240705	124200	1642672700	18400	18410	18410	18400	119
484	20240705	124100	1640483010	18410	18400	18410	18400	181
485	20240705	124000	1637151590	18410	18400	18410	18400	222
486	20240705	123900	1633066700	18410	18420	18420	18400	157
487	20240705	123800	1630176670	18420	18410	18420	18410	106
488	20240705	123700	1628225040	18420	18400	18420	18400	216
489	20240705	123600	1624249470	18400	18410	18410	18400	59
490	20240705	123500	1623163300	18420	18410	18420	18410	82
491	20240705	123400	1621653650	18420	18420	18420	18410	328
492	20240705	123300	1615613040	18420	18420	18420	18410	88
493	20240705	123200	1613992880	18420	18410	18420	18410	98
494	20240705	123100	1612188610	18420	18420	18420	18410	160
495	20240705	123000	1609242550	18420	18420	18420	18410	288
496	20240705	122900	1603940390	18420	18430	18430	18410	104
497	20240705	122800	1602025500	18430	18420	18430	18420	197
498	20240705	122700	1598396600	18420	18420	18420	18410	107
499	20240705	122600	1596426450	18420	18430	18430	18420	195
500	20240705	122500	1592833520	18430	18440	18450	18430	64
501	20240705	122400	1591653200	18450	18430	18450	18430	85
502	20240705	122300	1590085800	18420	18430	18430	18420	307
503	20240705	122200	1584428830	18430	18440	18440	18420	59
504	20240705	122100	1583341900	18430	18460	18460	18430	16
505	20240705	122000	1583046910	18470	18480	18480	18440	92
506	20240705	121900	1581350200	18490	18480	18490	18480	6
507	20240705	121800	1581239270	18440	18440	18450	18440	284
508	20240705	121700	1576000810	18430	18410	18440	18400	1106
509	20240705	121600	1555636740	18420	18420	18420	18410	89
510	20240705	121500	1553998160	18410	18420	18420	18410	163
511	20240705	121400	1550996830	18420	18420	18420	18410	170
512	20240705	121300	1547866230	18420	18430	18430	18420	61
513	20240705	121200	1546742570	18420	18430	18430	18420	49
514	20240705	121100	1545839890	18440	18450	18450	18440	60
515	20240705	121000	1544733440	18440	18440	18440	18440	210
516	20240705	120900	1540861040	18460	18440	18460	18420	481
517	20240705	120800	1531983660	18460	18410	18470	18410	425
518	20240705	120700	1524149300	18400	18400	18410	18400	240
519	20240705	120600	1519733230	18400	18400	18400	18400	85
520	20240705	120500	1518169230	18400	18410	18410	18390	95
521	20240705	120400	1516421950	18410	18430	18430	18410	29
522	20240705	120300	1515887790	18420	18420	18440	18420	25
523	20240705	120200	1515427230	18400	18420	18430	18400	875
524	20240705	120100	1499314760	18430	18410	18430	18410	522
525	20240705	120000	1489700470	18420	18410	18420	18410	7
526	20240705	115900	1489571550	18410	18430	18430	18400	508
527	20240705	115800	1480223540	18430	18430	18430	18420	86
528	20240705	115700	1478639350	18420	18420	18420	18410	112
529	20240705	115600	1476577100	18420	18420	18420	18410	178
530	20240705	115500	1473299520	18420	18410	18420	18410	110
531	20240705	115400	1471274120	18410	18410	18410	18400	127
532	20240705	115300	1468936850	18410	18410	18420	18400	417
533	20240705	115200	1461262860	18410	18400	18410	18400	178
534	20240705	115100	1457987630	18410	18420	18420	18410	96
535	20240705	115000	1456219930	18410	18410	18420	18410	226
536	20240705	114900	1452059010	18410	18410	18410	18410	147
537	20240705	114800	1449352740	18410	18410	18410	18410	108
538	20240705	114700	1447364460	18410	18410	18410	18400	100
539	20240705	114600	1445524250	18410	18420	18420	18410	98
540	20240705	114500	1443720030	18420	18420	18420	18410	214
541	20240705	114400	1439778160	18410	18420	18420	18410	84
542	20240705	114300	1438231670	18410	18420	18420	18410	121
543	20240705	114200	1436004000	18420	18430	18430	18420	4
544	20240705	114100	1435930300	18430	18440	18440	18430	27
545	20240705	114000	1435432620	18440	18440	18440	18430	145
546	20240705	113900	1432759990	18420	18430	18430	18420	203
547	20240705	113800	1429019250	18440	18430	18440	18410	119
548	20240705	113700	1426828150	18420	18380	18420	18380	159
549	20240705	113600	1423901910	18410	18400	18410	18380	248
550	20240705	113500	1419341820	18400	18390	18400	18390	194
551	20240705	113400	1415773020	18390	18400	18400	18390	81
552	20240705	113300	1414283410	18400	18400	18400	18390	87
553	20240705	113200	1412683400	18390	18400	18400	18380	123
554	20240705	113100	1410421660	18400	18390	18400	18390	102
555	20240705	113000	1408545830	18390	18390	18390	18390	169
556	20240705	112900	1405437920	18390	18400	18400	18390	169
557	20240705	112800	1402329900	18400	18390	18410	18390	57
558	20240705	112700	1401281590	18390	18410	18410	18390	551
559	20240705	112600	1391144710	18420	18430	18430	18420	11
560	20240705	112500	1390942030	18450	18440	18450	18390	3167
561	20240705	112400	1332660370	18440	18440	18450	18440	231
562	20240705	112300	1328400690	18450	18450	18450	18440	13
563	20240705	112200	1328160850	18460	18460	18460	18440	60
564	20240705	112100	1327054240	18470	18460	18480	18460	117
565	20240705	112000	1324894230	18450	18410	18450	18410	338
566	20240705	111900	1318663900	18420	18430	18430	18400	70
567	20240705	111800	1317375750	18450	18460	18460	18450	3
568	20240705	111700	1317320390	18370	18440	18460	18370	1827
569	20240705	111600	1283693250	18440	18460	18470	18440	258
570	20240705	111500	1278932430	18460	18470	18470	18460	18
571	20240705	111400	1278600130	18470	18470	18470	18460	169
572	20240705	111300	1275479800	18460	18470	18480	18460	305
573	20240705	111200	1269847190	18480	18450	18480	18450	7
574	20240705	111100	1269717890	18440	18400	18440	18400	454
575	20240705	111000	1261355520	18400	18400	18400	18400	1
576	20240705	110900	1261337120	18400	18390	18410	18390	753
577	20240705	110800	1247488600	18390	18410	18410	18390	172
578	20240705	110700	1244324900	18410	18370	18410	18370	234
579	20240705	110600	1240021990	18370	18360	18370	18360	122
580	20240705	110500	1237781860	18350	18370	18370	18350	659
581	20240705	110400	1225684310	18380	18380	18380	18370	99
582	20240705	110300	1223865480	18390	18390	18390	18380	121
583	20240705	110200	1221641430	18390	18400	18400	18390	98
584	20240705	110100	1219838750	18400	18410	18410	18400	532
585	20240705	110000	1210049930	18410	18420	18420	18400	123
586	20240705	105900	1207785960	18420	18430	18430	18420	37
587	20240705	105800	1207104230	18400	18400	18440	18400	154
588	20240705	105700	1204270460	18400	18400	18410	18400	149
589	20240705	105600	1201528550	18410	18410	18410	18410	40
590	20240705	105500	1200792150	18420	18400	18420	18400	238
591	20240705	105400	1196410680	18410	18410	18410	18410	129
592	20240705	105300	1194035790	18410	18410	18410	18400	146
593	20240705	105200	1191349160	18410	18400	18410	18400	377
594	20240705	105100	1184412350	18420	18390	18420	18380	107
595	20240705	105000	1182445040	18400	18430	18430	18390	911
596	20240705	104900	1165675780	18440	18440	18440	18430	133
597	20240705	104800	1163224570	18440	18430	18440	18430	42
598	20240705	104700	1162450500	18420	18420	18420	18420	158
599	20240705	104600	1159540140	18430	18430	18430	18420	92
600	20240705	104500	1157844630	18430	18450	18450	18420	218
601	20240705	104400	1153826210	18440	18450	18450	18440	149
602	20240705	104300	1151078630	18460	18430	18460	18430	103
603	20240705	104200	1149180310	18430	18380	18430	18380	761
604	20240705	104100	1135177170	18380	18370	18380	18370	186
605	20240705	104000	1131760280	18370	18380	18380	18370	298
606	20240705	103900	1126285310	18390	18410	18410	18390	1809
607	20240705	103800	1092998440	18410	18410	18410	18400	601
608	20240705	103700	1081938130	18410	18430	18430	18410	2
609	20240705	103600	1081901290	18400	18440	18440	18400	948
610	20240705	103500	1064440420	18440	18450	18450	18440	183
611	20240705	103400	1061065010	18450	18470	18470	18450	201
612	20240705	103300	1057356340	18470	18450	18480	18450	70
613	20240705	103200	1056064790	18450	18480	18490	18450	239
614	20240705	103100	1051654370	18510	18530	18530	18470	673
615	20240705	103000	1039219450	18500	18600	18600	18500	121
616	20240705	102900	1036980850	18600	18490	18600	18490	307
617	20240705	102800	1031296420	18490	18580	18580	18490	960
618	20240705	102700	1013536070	18510	18560	18600	18510	608
619	20240705	102600	1002235260	18500	18540	18560	18500	1358
620	20240705	102500	977088520	18520	18540	18550	18520	673
621	20240705	102400	964617420	18550	18560	18560	18550	90
622	20240705	102300	962947900	18560	18560	18560	18550	222
623	20240705	102200	958827760	18550	18590	18590	18550	730
624	20240705	102100	945271400	18590	18590	18590	18580	259
625	20240705	102000	940459090	18610	18610	18610	18590	1018
626	20240705	101900	921525400	18610	18620	18620	18610	625
627	20240705	101800	909892950	18610	18630	18630	18610	310
628	20240705	101700	904121770	18630	18670	18670	18630	18
629	20240705	101600	903785920	18630	18690	18690	18630	422
630	20240705	101500	895920220	18690	18690	18690	18690	2
631	20240705	101400	895882840	18640	18720	18770	18640	1386
632	20240705	101300	869984790	18730	18780	18780	18730	549
633	20240705	101200	859696370	18780	18790	18790	18740	1116
634	20240705	101100	838766510	18810	18820	18820	18800	35
635	20240705	101000	838108430	18850	18800	18850	18800	10
636	20240705	100900	837920280	18810	18800	18810	18800	526
637	20240705	100800	828031470	18800	18800	18800	18800	53
638	20240705	100700	827035070	18800	18800	18800	18790	45
639	20240705	100600	826189490	18790	18790	18790	18790	46
640	20240705	100500	825325150	18790	18800	18800	18790	144
641	20240705	100400	822618640	18800	18790	18800	18790	445
642	20240705	100300	814253280	18800	18800	18800	18800	52
643	20240705	100200	813275680	18800	18800	18800	18800	102
644	20240705	100100	811358080	18800	18800	18800	18800	31
645	20240705	100000	810775280	18790	18800	18800	18790	289
646	20240705	095900	805344200	18800	18800	18850	18800	301
647	20240705	095800	799681810	18790	18790	18790	18790	585
648	20240705	095700	788689660	18780	18780	18780	18780	0
649	20240705	095600	788689660	18780	18770	18780	18760	31
650	20240705	095500	788107640	18770	18770	18770	18760	201
651	20240705	095400	784335930	18770	18770	18770	18770	0
652	20240705	095300	784335930	18770	18800	18800	18770	724
653	20240705	095200	770733680	18800	18800	18800	18800	0
654	20240705	095100	770733680	18800	18800	18800	18800	31
655	20240705	095000	770150880	18790	18790	18790	18790	3
656	20240705	094900	770094510	18790	18790	18790	18790	30
657	20240705	094800	769530810	18800	18800	18800	18800	54
658	20240705	094700	768515610	18770	18770	18770	18770	5
659	20240705	094600	768421760	18750	18760	18760	18750	325
660	20240705	094500	762328000	18750	18750	18750	18750	24
661	20240705	094400	761878000	18740	18740	18740	18740	3216
662	20240705	094300	701610160	18740	18750	18760	18730	798
663	20240705	094200	686655090	18760	18790	18790	18760	441
664	20240705	094100	678375450	18800	18800	18800	18800	263
665	20240705	094000	673431050	18800	18820	18830	18800	904
666	20240705	093900	656423650	18830	18830	18830	18830	104
667	20240705	093800	654465330	18830	18830	18830	18830	742
668	20240705	093700	640493470	18830	18890	18890	18830	138
669	20240705	093600	637894690	18820	18900	18900	18820	210
670	20240705	093500	633940120	18900	18900	18900	18900	23
671	20240705	093400	633505420	18920	18900	18920	18870	294
672	20240705	093300	627951000	18900	18930	18930	18900	55
673	20240705	093200	626910920	18930	18930	18930	18930	156
674	20240705	093100	623957840	18940	18940	18960	18940	1250
675	20240705	093000	600282600	18940	18930	18940	18930	245
676	20240705	092900	595643880	18930	18900	18930	18870	543
677	20240705	092800	585375620	18900	18940	18940	18900	207
678	20240705	092700	581457730	18940	18950	18950	18940	106
679	20240705	092600	579450030	18940	19000	19030	18940	1180
680	20240705	092500	557050400	18970	18970	19010	18970	105
681	20240705	092400	555058510	18970	19010	19030	18970	384
682	20240705	092300	547760370	19010	19030	19040	19010	3125
683	20240705	092200	488295000	19040	19040	19060	19030	862
684	20240705	092100	471885960	19030	19030	19050	19010	2735
685	20240705	092000	419833550	19040	19050	19060	19010	2592
686	20240705	091900	370439630	19050	18910	19060	18910	2522
687	20240705	091800	322589740	18900	18850	18900	18840	1741
688	20240705	091700	289741530	18850	18850	18860	18840	1341
689	20240705	091600	264453060	18840	18800	18840	18800	61
690	20240705	091500	263304380	18800	18780	18800	18780	348
691	20240705	091400	256767110	18770	18720	18770	18720	455
692	20240705	091300	248236780	18730	18580	18730	18580	2114
693	20240705	091200	208756360	18580	18620	18620	18580	274
694	20240705	091100	203658880	18620	18620	18620	18580	162
695	20240705	091000	200644520	18590	18610	18610	18590	566
696	20240705	090900	190111690	18630	18680	18680	18630	476
697	20240705	090800	181228360	18630	18630	18630	18630	127
698	20240705	090700	178862350	18610	18560	18610	18560	121
699	20240705	090600	176611690	18560	18560	18560	18560	94
700	20240705	090500	174867050	18510	18570	18610	18510	2075
701	20240705	090400	136383760	18610	18620	18620	18600	419
702	20240705	090300	128586090	18670	18680	18680	18670	265
703	20240705	090200	123638520	18700	18600	18870	18600	1430
704	20240705	090100	96868580	18570	18400	18570	18400	3147
705	20240705	090000	38873670	18340	18400	18410	18340	2113