KissMeData/194370/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204300	1233899910	18930	18930	18930	18930	2032
3	20240708	204200	1233899910	18930	18930	18930	18930	0
4	20240708	204100	1233899910	18930	18930	18930	18930	0
5	20240708	204000	1233899910	18930	18930	18930	18930	0
6	20240708	203900	1233899910	18930	18930	18930	18930	0
7	20240708	203800	1233899910	18930	18930	18930	18930	0
8	20240708	203700	1233899910	18930	18930	18930	18930	0
9	20240708	203600	1233899910	18930	18930	18930	18930	0
10	20240708	203500	1233899910	18930	18930	18930	18930	0
11	20240708	203400	1233899910	18930	18930	18930	18930	0
12	20240708	203300	1233899910	18930	18930	18930	18930	0
13	20240708	203200	1233899910	18930	18930	18930	18930	0
14	20240708	203100	1233899910	18930	18930	18930	18930	0
15	20240708	203000	1233899910	18930	18930	18930	18930	0
16	20240708	202900	1233899910	18930	18930	18930	18930	0
17	20240708	202800	1233899910	18930	18930	18930	18930	0
18	20240708	202700	1233899910	18930	18930	18930	18930	0
19	20240708	202600	1233899910	18930	18930	18930	18930	0
20	20240708	202500	1233899910	18930	18930	18930	18930	0
21	20240708	202400	1233899910	18930	18930	18930	18930	0
22	20240708	202300	1233899910	18930	18930	18930	18930	0
23	20240708	202200	1233899910	18930	18930	18930	18930	0
24	20240708	202100	1233899910	18930	18930	18930	18930	0
25	20240708	202000	1233899910	18930	18930	18930	18930	0
26	20240708	201900	1233899910	18930	18930	18930	18930	0
27	20240708	201800	1233899910	18930	18930	18930	18930	0
28	20240708	201700	1233899910	18930	18930	18930	18930	0
29	20240708	201600	1233899910	18930	18930	18930	18930	0
30	20240708	201500	1233899910	18930	18930	18930	18930	0
31	20240708	201400	1233899910	18930	18930	18930	18930	0
32	20240708	201300	1233899910	18930	18930	18930	18930	2032
33	20240708	201200	1233899910	18930	18930	18930	18930	0
34	20240708	201100	1233899910	18930	18930	18930	18930	0
35	20240708	201000	1233899910	18930	18930	18930	18930	0
36	20240708	200900	1233899910	18930	18930	18930	18930	0
37	20240708	200800	1233899910	18930	18930	18930	18930	0
38	20240708	200700	1233899910	18930	18930	18930	18930	0
39	20240708	200600	1233899910	18930	18930	18930	18930	0
40	20240708	200500	1233899910	18930	18930	18930	18930	0
41	20240708	200400	1233899910	18930	18930	18930	18930	0
42	20240708	200300	1233899910	18930	18930	18930	18930	0
43	20240708	200200	1233899910	18930	18930	18930	18930	0
44	20240708	200100	1233899910	18930	18930	18930	18930	0
45	20240708	200000	1233899910	18930	18930	18930	18930	0
46	20240708	195900	1233899910	18930	18930	18930	18930	0
47	20240708	195800	1233899910	18930	18930	18930	18930	0
48	20240708	195700	1233899910	18930	18930	18930	18930	0
49	20240708	195600	1233899910	18930	18930	18930	18930	0
50	20240708	195500	1233899910	18930	18930	18930	18930	0
51	20240708	195400	1233899910	18930	18930	18930	18930	0
52	20240708	195300	1233899910	18930	18930	18930	18930	0
53	20240708	195200	1233899910	18930	18930	18930	18930	0
54	20240708	195100	1233899910	18930	18930	18930	18930	0
55	20240708	195000	1233899910	18930	18930	18930	18930	0
56	20240708	194900	1233899910	18930	18930	18930	18930	0
57	20240708	194800	1233899910	18930	18930	18930	18930	0
58	20240708	194700	1233899910	18930	18930	18930	18930	0
59	20240708	194600	1233899910	18930	18930	18930	18930	0
60	20240708	194500	1233899910	18930	18930	18930	18930	0
61	20240708	194400	1233899910	18930	18930	18930	18930	0
62	20240708	194300	1233899910	18930	18930	18930	18930	2032
63	20240708	194200	1233899910	18930	18930	18930	18930	0
64	20240708	194100	1233899910	18930	18930	18930	18930	0
65	20240708	194000	1233899910	18930	18930	18930	18930	0
66	20240708	193900	1233899910	18930	18930	18930	18930	0
67	20240708	193800	1233899910	18930	18930	18930	18930	0
68	20240708	193700	1233899910	18930	18930	18930	18930	0
69	20240708	193600	1233899910	18930	18930	18930	18930	0
70	20240708	193500	1233899910	18930	18930	18930	18930	0
71	20240708	193400	1233899910	18930	18930	18930	18930	0
72	20240708	193300	1233899910	18930	18930	18930	18930	0
73	20240708	193200	1233899910	18930	18930	18930	18930	0
74	20240708	193100	1233899910	18930	18930	18930	18930	0
75	20240708	193000	1233899910	18930	18930	18930	18930	0
76	20240708	192900	1233899910	18930	18930	18930	18930	0
77	20240708	192800	1233899910	18930	18930	18930	18930	0
78	20240708	192700	1233899910	18930	18930	18930	18930	0
79	20240708	192600	1233899910	18930	18930	18930	18930	0
80	20240708	192500	1233899910	18930	18930	18930	18930	0
81	20240708	192400	1233899910	18930	18930	18930	18930	0
82	20240708	192300	1233899910	18930	18930	18930	18930	0
83	20240708	192200	1233899910	18930	18930	18930	18930	0
84	20240708	192100	1233899910	18930	18930	18930	18930	0
85	20240708	192000	1233899910	18930	18930	18930	18930	0
86	20240708	191900	1233899910	18930	18930	18930	18930	0
87	20240708	191800	1233899910	18930	18930	18930	18930	0
88	20240708	191700	1233899910	18930	18930	18930	18930	0
89	20240708	191600	1233899910	18930	18930	18930	18930	0
90	20240708	191500	1233899910	18930	18930	18930	18930	0
91	20240708	191400	1233899910	18930	18930	18930	18930	0
92	20240708	191300	1233899910	18930	18930	18930	18930	2032
93	20240708	191200	1233899910	18930	18930	18930	18930	0
94	20240708	191100	1233899910	18930	18930	18930	18930	0
95	20240708	191000	1233899910	18930	18930	18930	18930	0
96	20240708	190900	1233899910	18930	18930	18930	18930	0
97	20240708	190800	1233899910	18930	18930	18930	18930	0
98	20240708	190700	1233899910	18930	18930	18930	18930	0
99	20240708	190600	1233899910	18930	18930	18930	18930	0
100	20240708	190500	1233899910	18930	18930	18930	18930	0
101	20240708	190400	1233899910	18930	18930	18930	18930	0
102	20240708	190300	1233899910	18930	18930	18930	18930	0
103	20240708	190200	1233899910	18930	18930	18930	18930	0
104	20240708	190100	1233899910	18930	18930	18930	18930	0
105	20240708	190000	1233899910	18930	18930	18930	18930	0
106	20240708	185900	1233899910	18930	18930	18930	18930	0
107	20240708	185800	1233899910	18930	18930	18930	18930	0
108	20240708	185700	1233899910	18930	18930	18930	18930	0
109	20240708	185600	1233899910	18930	18930	18930	18930	0
110	20240708	185500	1233899910	18930	18930	18930	18930	0
111	20240708	185400	1233899910	18930	18930	18930	18930	0
112	20240708	185300	1233899910	18930	18930	18930	18930	0
113	20240708	185200	1233899910	18930	18930	18930	18930	0
114	20240708	185100	1233899910	18930	18930	18930	18930	0
115	20240708	185000	1233899910	18930	18930	18930	18930	0
116	20240708	184900	1233899910	18930	18930	18930	18930	0
117	20240708	184800	1233899910	18930	18930	18930	18930	0
118	20240708	184700	1233899910	18930	18930	18930	18930	0
119	20240708	184600	1233899910	18930	18930	18930	18930	0
120	20240708	184500	1233899910	18930	18930	18930	18930	0
121	20240708	184400	1233899910	18930	18930	18930	18930	0
122	20240708	184300	1233899910	18930	18930	18930	18930	2032
123	20240708	184200	1233899910	18930	18930	18930	18930	0
124	20240708	184100	1233899910	18930	18930	18930	18930	0
125	20240708	184000	1233899910	18930	18930	18930	18930	0
126	20240708	183900	1233899910	18930	18930	18930	18930	0
127	20240708	183800	1233899910	18930	18930	18930	18930	0
128	20240708	183700	1233899910	18930	18930	18930	18930	0
129	20240708	183600	1233899910	18930	18930	18930	18930	0
130	20240708	183500	1233899910	18930	18930	18930	18930	0
131	20240708	183400	1233899910	18930	18930	18930	18930	0
132	20240708	183300	1233899910	18930	18930	18930	18930	0
133	20240708	183200	1233899910	18930	18930	18930	18930	0
134	20240708	183100	1233899910	18930	18930	18930	18930	0
135	20240708	183000	1233899910	18930	18930	18930	18930	0
136	20240708	182900	1233899910	18930	18930	18930	18930	0
137	20240708	182800	1233899910	18930	18930	18930	18930	0
138	20240708	182700	1233899910	18930	18930	18930	18930	0
139	20240708	182600	1233899910	18930	18930	18930	18930	0
140	20240708	182500	1233899910	18930	18930	18930	18930	0
141	20240708	182400	1233899910	18930	18930	18930	18930	0
142	20240708	182300	1233899910	18930	18930	18930	18930	0
143	20240708	182200	1233899910	18930	18930	18930	18930	0
144	20240708	182100	1233899910	18930	18930	18930	18930	0
145	20240708	182000	1233899910	18930	18930	18930	18930	0
146	20240708	181900	1233899910	18930	18930	18930	18930	0
147	20240708	181800	1233899910	18930	18930	18930	18930	0
148	20240708	181700	1233899910	18930	18930	18930	18930	0
149	20240708	181600	1233899910	18930	18930	18930	18930	0
150	20240708	181500	1233899910	18930	18930	18930	18930	0
151	20240708	181400	1233899910	18930	18930	18930	18930	0
152	20240708	181300	1233899910	18930	18930	18930	18930	2032
153	20240708	181200	1233899910	18930	18930	18930	18930	0
154	20240708	181100	1233899910	18930	18930	18930	18930	0
155	20240708	181000	1233899910	18930	18930	18930	18930	0
156	20240708	180900	1233899910	18930	18930	18930	18930	0
157	20240708	180800	1233899910	18930	18930	18930	18930	0
158	20240708	180700	1233899910	18930	18930	18930	18930	0
159	20240708	180600	1233899910	18930	18930	18930	18930	0
160	20240708	180500	1233899910	18930	18930	18930	18930	0
161	20240708	180400	1233899910	18930	18930	18930	18930	0
162	20240708	180300	1233899910	18930	18930	18930	18930	0
163	20240708	180200	1233899910	18930	18930	18930	18930	0
164	20240708	180100	1233899910	18930	18930	18930	18930	0
165	20240708	180000	1233899910	18930	18930	18930	18930	0
166	20240708	175900	1233899910	18930	18930	18930	18930	0
167	20240708	175800	1233899910	18930	18930	18930	18930	0
168	20240708	175700	1233899910	18930	18930	18930	18930	0
169	20240708	175600	1233899910	18930	18930	18930	18930	0
170	20240708	175500	1233899910	18930	18930	18930	18930	0
171	20240708	175400	1233899910	18930	18930	18930	18930	0
172	20240708	175300	1233899910	18930	18930	18930	18930	0
173	20240708	175200	1233899910	18930	18930	18930	18930	0
174	20240708	175100	1233899910	18930	18930	18930	18930	0
175	20240708	175000	1233899910	18930	18930	18930	18930	0
176	20240708	174900	1233899910	18930	18930	18930	18930	0
177	20240708	174800	1233899910	18930	18930	18930	18930	0
178	20240708	174700	1233899910	18930	18930	18930	18930	0
179	20240708	174600	1233899910	18930	18930	18930	18930	0
180	20240708	174500	1233899910	18930	18930	18930	18930	0
181	20240708	174400	1233899910	18930	18930	18930	18930	0
182	20240708	174300	1233899910	18930	18930	18930	18930	2032
183	20240708	174200	1233899910	18930	18930	18930	18930	0
184	20240708	174100	1233899910	18930	18930	18930	18930	0
185	20240708	174000	1233899910	18930	18930	18930	18930	0
186	20240708	173900	1233899910	18930	18930	18930	18930	0
187	20240708	173800	1233899910	18930	18930	18930	18930	0
188	20240708	173700	1233899910	18930	18930	18930	18930	0
189	20240708	173600	1233899910	18930	18930	18930	18930	0
190	20240708	173500	1233899910	18930	18930	18930	18930	0
191	20240708	173400	1233899910	18930	18930	18930	18930	0
192	20240708	173300	1233899910	18930	18930	18930	18930	0
193	20240708	173200	1233899910	18930	18930	18930	18930	0
194	20240708	173100	1233899910	18930	18930	18930	18930	0
195	20240708	173000	1233899910	18930	18930	18930	18930	0
196	20240708	172900	1233899910	18930	18930	18930	18930	0
197	20240708	172800	1233899910	18930	18930	18930	18930	0
198	20240708	172700	1233899910	18930	18930	18930	18930	0
199	20240708	172600	1233899910	18930	18930	18930	18930	0
200	20240708	172500	1233899910	18930	18930	18930	18930	0
201	20240708	172400	1233899910	18930	18930	18930	18930	0
202	20240708	172300	1233899910	18930	18930	18930	18930	0
203	20240708	172200	1233899910	18930	18930	18930	18930	0
204	20240708	172100	1233899910	18930	18930	18930	18930	0
205	20240708	172000	1233899910	18930	18930	18930	18930	0
206	20240708	171900	1233899910	18930	18930	18930	18930	0
207	20240708	171800	1233899910	18930	18930	18930	18930	0
208	20240708	171700	1233899910	18930	18930	18930	18930	0
209	20240708	171600	1233899910	18930	18930	18930	18930	0
210	20240708	171500	1233899910	18930	18930	18930	18930	0
211	20240708	171400	1233899910	18930	18930	18930	18930	0
212	20240708	171300	1233899910	18930	18930	18930	18930	2032
213	20240708	171200	1233899910	18930	18930	18930	18930	0
214	20240708	171100	1233899910	18930	18930	18930	18930	0
215	20240708	171000	1233899910	18930	18930	18930	18930	0
216	20240708	170900	1233899910	18930	18930	18930	18930	0
217	20240708	170800	1233899910	18930	18930	18930	18930	0
218	20240708	170700	1233899910	18930	18930	18930	18930	0
219	20240708	170600	1233899910	18930	18930	18930	18930	0
220	20240708	170500	1233899910	18930	18930	18930	18930	0
221	20240708	170400	1233899910	18930	18930	18930	18930	0
222	20240708	170300	1233899910	18930	18930	18930	18930	0
223	20240708	170200	1233899910	18930	18930	18930	18930	0
224	20240708	170100	1233899910	18930	18930	18930	18930	0
225	20240708	170000	1233899910	18930	18930	18930	18930	0
226	20240708	165900	1233899910	18930	18930	18930	18930	0
227	20240708	165800	1233899910	18930	18930	18930	18930	0
228	20240708	165700	1233899910	18930	18930	18930	18930	0
229	20240708	165600	1233899910	18930	18930	18930	18930	0
230	20240708	165500	1233899910	18930	18930	18930	18930	0
231	20240708	165400	1233899910	18930	18930	18930	18930	0
232	20240708	165300	1233899910	18930	18930	18930	18930	0
233	20240708	165200	1233899910	18930	18930	18930	18930	0
234	20240708	165100	1233899910	18930	18930	18930	18930	0
235	20240708	165000	1233899910	18930	18930	18930	18930	0
236	20240708	164900	1233899910	18930	18930	18930	18930	0
237	20240708	164800	1233899910	18930	18930	18930	18930	0
238	20240708	164700	1233899910	18930	18930	18930	18930	0
239	20240708	164600	1233899910	18930	18930	18930	18930	0
240	20240708	164500	1233899910	18930	18930	18930	18930	0
241	20240708	164400	1233899910	18930	18930	18930	18930	0
242	20240708	164300	1233899910	18930	18930	18930	18930	2032
243	20240708	164200	1233899910	18930	18930	18930	18930	0
244	20240708	164100	1233899910	18930	18930	18930	18930	0
245	20240708	164000	1233899910	18930	18930	18930	18930	0
246	20240708	163900	1233899910	18930	18930	18930	18930	0
247	20240708	163800	1233899910	18930	18930	18930	18930	0
248	20240708	163700	1233899910	18930	18930	18930	18930	0
249	20240708	163600	1233899910	18930	18930	18930	18930	0
250	20240708	163500	1233899910	18930	18930	18930	18930	0
251	20240708	163400	1233899910	18930	18930	18930	18930	0
252	20240708	163300	1233899910	18930	18930	18930	18930	0
253	20240708	163200	1233899910	18930	18930	18930	18930	0
254	20240708	163100	1233899910	18930	18930	18930	18930	0
255	20240708	163000	1233899910	18930	18930	18930	18930	0
256	20240708	162900	1233899910	18930	18930	18930	18930	0
257	20240708	162800	1233899910	18930	18930	18930	18930	0
258	20240708	162700	1233899910	18930	18930	18930	18930	0
259	20240708	162600	1233899910	18930	18930	18930	18930	0
260	20240708	162500	1233899910	18930	18930	18930	18930	0
261	20240708	162400	1233899910	18930	18930	18930	18930	0
262	20240708	162300	1233899910	18930	18930	18930	18930	0
263	20240708	162200	1233899910	18930	18930	18930	18930	0
264	20240708	162100	1233899910	18930	18930	18930	18930	0
265	20240708	162000	1233899910	18930	18930	18930	18930	0
266	20240708	161900	1233899910	18930	18930	18930	18930	0
267	20240708	161800	1233899910	18930	18930	18930	18930	0
268	20240708	161700	1233899910	18930	18930	18930	18930	0
269	20240708	161600	1233899910	18930	18930	18930	18930	0
270	20240708	161500	1233899910	18930	18930	18930	18930	0
271	20240708	161400	1233899910	18930	18930	18930	18930	0
272	20240708	161300	1233899910	18930	18930	18930	18930	2032
273	20240708	161200	1233899910	18930	18930	18930	18930	0
274	20240708	161100	1233899910	18930	18930	18930	18930	0
275	20240708	161000	1233899910	18930	18930	18930	18930	0
276	20240708	160900	1233899910	18930	18930	18930	18930	0
277	20240708	160800	1233899910	18930	18930	18930	18930	0
278	20240708	160700	1233899910	18930	18930	18930	18930	0
279	20240708	160600	1233899910	18930	18930	18930	18930	0
280	20240708	160500	1233899910	18930	18930	18930	18930	0
281	20240708	160400	1233899910	18930	18930	18930	18930	0
282	20240708	160300	1233899910	18930	18930	18930	18930	0
283	20240708	160200	1233899910	18930	18930	18930	18930	0
284	20240708	160100	1233899910	18930	18930	18930	18930	0
285	20240708	160000	1233899910	18930	18930	18930	18930	0
286	20240708	155900	1233899910	18930	18930	18930	18930	0
287	20240708	155800	1233899910	18930	18930	18930	18930	0
288	20240708	155700	1233899910	18930	18930	18930	18930	0
289	20240708	155600	1233899910	18930	18930	18930	18930	0
290	20240708	155500	1233899910	18930	18930	18930	18930	0
291	20240708	155400	1233899910	18930	18930	18930	18930	0
292	20240708	155300	1233899910	18930	18930	18930	18930	0
293	20240708	155200	1233899910	18930	18930	18930	18930	0
294	20240708	155100	1233899910	18930	18930	18930	18930	0
295	20240708	155000	1233899910	18930	18930	18930	18930	0
296	20240708	154900	1233899910	18930	18930	18930	18930	0
297	20240708	154800	1233899910	18930	18930	18930	18930	0
298	20240708	154700	1233899910	18930	18930	18930	18930	0
299	20240708	154600	1233899910	18930	18930	18930	18930	0
300	20240708	154500	1233899910	18930	18930	18930	18930	0
301	20240708	154400	1233899910	18930	18930	18930	18930	0
302	20240708	154300	1233899910	18930	18930	18930	18930	2032
303	20240708	154200	1233899910	18930	18930	18930	18930	0
304	20240708	154100	1233899910	18930	18930	18930	18930	0
305	20240708	154000	1233899910	18930	18930	18930	18930	0
306	20240708	153900	1233899910	18930	18930	18930	18930	0
307	20240708	153800	1233899910	18930	18930	18930	18930	0
308	20240708	153700	1233899910	18930	18930	18930	18930	0
309	20240708	153600	1233899910	18930	18930	18930	18930	0
310	20240708	153500	1233899910	18930	18930	18930	18930	0
311	20240708	153400	1233899910	18930	18930	18930	18930	0
312	20240708	153300	1233899910	18930	18930	18930	18930	0
313	20240708	153200	1233899910	18930	18930	18930	18930	0
314	20240708	153100	1233899910	18930	18930	18930	18930	0
315	20240708	153000	1233899910	18930	18930	18930	18930	2032
316	20240708	152900	1195434150	18820	18820	18820	18820	0
317	20240708	152800	1195434150	18820	18820	18820	18820	0
318	20240708	152700	1195434150	18820	18820	18820	18820	0
319	20240708	152600	1195434150	18820	18820	18820	18820	0
320	20240708	152500	1195434150	18820	18820	18820	18820	0
321	20240708	152400	1195434150	18820	18820	18820	18820	0
322	20240708	152300	1195434150	18820	18820	18820	18820	0
323	20240708	152200	1195434150	18820	18820	18820	18820	0
324	20240708	152100	1195434150	18820	18820	18820	18820	0
325	20240708	152000	1195434150	18820	18820	18820	18820	0
326	20240708	151900	1195434150	18820	18790	18820	18790	934
327	20240708	151800	1177872600	18780	18760	18780	18760	310
328	20240708	151700	1172053750	18730	18740	18740	18730	13
329	20240708	151600	1171810250	18730	18740	18740	18730	113
330	20240708	151500	1169692730	18740	18750	18750	18740	232
331	20240708	151400	1165344550	18750	18750	18750	18750	11
332	20240708	151300	1165138300	18740	18750	18750	18740	64
333	20240708	151200	1163938670	18760	18780	18780	18760	541
334	20240708	151100	1153787620	18770	18760	18770	18760	148
335	20240708	151000	1151010080	18760	18760	18760	18760	11
336	20240708	150900	1150803720	18780	18760	18780	18760	122
337	20240708	150800	1148513700	18750	18750	18780	18750	26
338	20240708	150700	1148025900	18750	18760	18760	18750	89
339	20240708	150600	1146356290	18760	18760	18760	18760	143
340	20240708	150500	1143673610	18760	18760	18760	18750	127
341	20240708	150400	1141291220	18760	18760	18770	18760	79
342	20240708	150300	1139808610	18770	18770	18770	18770	50
343	20240708	150200	1138870110	18770	18790	18790	18770	112
344	20240708	150100	1136765870	18790	18770	18790	18770	10
345	20240708	150000	1136578010	18760	18790	18790	18760	178
346	20240708	145900	1133233620	18750	18790	18790	18740	100
347	20240708	145800	1131358700	18740	18740	18740	18740	16
348	20240708	145700	1131058860	18740	18740	18740	18730	169
349	20240708	145600	1127891920	18740	18740	18740	18740	44
350	20240708	145500	1127067360	18780	18780	18780	18780	13
351	20240708	145400	1126823220	18740	18740	18740	18740	12
352	20240708	145300	1126598340	18780	18780	18780	18780	5
353	20240708	145200	1126504440	18790	18780	18790	18780	18
354	20240708	145100	1126166370	18780	18770	18790	18730	712
355	20240708	145000	1112801610	18730	18730	18730	18730	1
356	20240708	144900	1112782880	18720	18720	18720	18720	68
357	20240708	144800	1111509920	18780	18720	18780	18720	10
358	20240708	144700	1111322630	18720	18720	18720	18720	5
359	20240708	144600	1111229030	18720	18720	18720	18720	69
360	20240708	144500	1109937350	18700	18700	18700	18700	0
361	20240708	144400	1109937350	18700	18700	18700	18700	12
362	20240708	144300	1109712950	18710	18700	18710	18700	126
363	20240708	144200	1107355620	18700	18700	18700	18700	0
364	20240708	144100	1107355620	18700	18710	18710	18700	14
365	20240708	144000	1107093800	18710	18710	18710	18700	149
366	20240708	143900	1104306040	18710	18710	18710	18710	17
367	20240708	143800	1103987970	18740	18680	18740	18680	112
368	20240708	143700	1101893750	18710	18690	18710	18690	199
369	20240708	143600	1098173300	18700	18720	18720	18700	111
370	20240708	143500	1096095890	18710	18710	18710	18710	13
371	20240708	143400	1095852660	18740	18740	18740	18740	0
372	20240708	143300	1095852660	18740	18750	18750	18740	11
373	20240708	143200	1095646500	18740	18740	18740	18740	0
374	20240708	143100	1095646500	18740	18770	18770	18740	19
375	20240708	143000	1095290260	18740	18740	18770	18740	86
376	20240708	142900	1093678560	18740	18740	18740	18740	50
377	20240708	142800	1092741560	18740	18710	18740	18710	88
378	20240708	142700	1091092770	18690	18690	18690	18690	12
379	20240708	142600	1090868490	18740	18700	18740	18700	65
380	20240708	142500	1089651790	18690	18690	18690	18690	12
381	20240708	142400	1089427510	18690	18690	18690	18690	0
382	20240708	142300	1089427510	18690	18680	18690	18680	287
383	20240708	142200	1084065110	18680	18680	18680	18680	13
384	20240708	142100	1083822270	18680	18680	18680	18680	0
385	20240708	142000	1083822270	18680	18680	18680	18680	97
386	20240708	141900	1082010310	18680	18680	18680	18680	0
387	20240708	141800	1082010310	18680	18680	18680	18680	13
388	20240708	141700	1081767470	18680	18690	18690	18680	68
389	20240708	141600	1080496660	18690	18690	18690	18690	136
390	20240708	141500	1077954820	18690	18720	18720	18690	249
391	20240708	141400	1073297350	18720	18740	18740	18720	467
392	20240708	141300	1064550620	18750	18750	18750	18750	12
393	20240708	141200	1064325620	18750	18760	18760	18750	21
394	20240708	141100	1063931770	18760	18750	18760	18750	101
395	20240708	141000	1062038010	18750	18760	18760	18750	48
396	20240708	140900	1061137790	18760	18760	18760	18760	58
397	20240708	140800	1060049710	18770	18750	18770	18750	10
398	20240708	140700	1059862110	18750	18750	18750	18750	177
399	20240708	140600	1056543360	18750	18770	18770	18750	113
400	20240708	140500	1054424580	18780	18790	18790	18780	61
401	20240708	140400	1053278800	18790	18800	18800	18790	214
402	20240708	140300	1049256700	18840	18840	18840	18830	217
403	20240708	140200	1045169130	18780	18780	18780	18780	13
404	20240708	140100	1044924990	18830	18720	18830	18720	1098
405	20240708	140000	1024292360	18760	18760	18760	18760	18
406	20240708	135900	1023954680	18720	18760	18760	18720	18
407	20240708	135800	1023617520	18720	18720	18720	18720	218
408	20240708	135700	1019536560	18720	18720	18720	18720	56
409	20240708	135600	1018488240	18770	18720	18770	18710	98
410	20240708	135500	1016653530	18710	18710	18710	18710	0
411	20240708	135400	1016653530	18710	18720	18720	18710	29
412	20240708	135300	1016110910	18720	18710	18720	18700	194
413	20240708	135200	1012481280	18710	18710	18710	18710	13
414	20240708	135100	1012238050	18710	18700	18720	18700	80
415	20240708	135000	1010741960	18700	18720	18720	18700	167
416	20240708	134900	1007618720	18720	18740	18770	18720	75
417	20240708	134800	1006214420	18780	18740	18780	18740	17
418	20240708	134700	1005895640	18780	18780	18800	18780	305
419	20240708	134600	1000166890	18780	18800	18800	18780	35
420	20240708	134500	999509140	18800	18780	18800	18780	581
421	20240708	134400	988594780	18800	18790	18800	18780	90
422	20240708	134300	986903950	18790	18800	18800	18790	51
423	20240708	134200	985945280	18800	18850	18850	18800	102
424	20240708	134100	984027630	18850	18790	18850	18790	380
425	20240708	134000	976880560	18800	18790	18800	18780	155
426	20240708	133900	973967530	18780	18760	18780	18750	456
427	20240708	133800	965411110	18760	18720	18760	18720	1027
428	20240708	133700	946152460	18710	18670	18710	18670	113
429	20240708	133600	944040570	18670	18670	18670	18670	0
430	20240708	133500	944040570	18670	18650	18670	18630	305
431	20240708	133400	938349570	18650	18650	18650	18650	6
432	20240708	133300	938237670	18630	18630	18630	18630	12
433	20240708	133200	938014110	18630	18620	18650	18620	109
434	20240708	133100	935982640	18650	18620	18650	18620	60
435	20240708	133000	934864940	18620	18640	18650	18620	42
436	20240708	132900	934082140	18650	18620	18650	18620	14
437	20240708	132800	933821310	18620	18640	18650	18620	78
438	20240708	132700	932367270	18590	18590	18590	18590	13
439	20240708	132600	932125600	18620	18620	18620	18610	317
440	20240708	132500	926223190	18590	18590	18590	18590	581
441	20240708	132400	915422400	18610	18600	18610	18590	184
442	20240708	132300	911998800	18600	18600	18600	18590	19
443	20240708	132200	911645510	18600	18590	18600	18580	102
444	20240708	132100	909749930	18590	18590	18590	18590	104
445	20240708	132000	907816570	18590	18590	18600	18590	23
446	20240708	131900	907388950	18590	18590	18590	18590	13
447	20240708	131800	907147280	18590	18610	18610	18590	150
448	20240708	131700	904357860	18600	18610	18610	18600	355
449	20240708	131600	897751440	18610	18610	18610	18610	12
450	20240708	131500	897528120	18610	18630	18630	18600	316
451	20240708	131400	891647860	18590	18590	18590	18590	13
452	20240708	131300	891406190	18640	18640	18640	18640	0
453	20240708	131200	891406190	18640	18620	18640	18590	65
454	20240708	131100	890195710	18640	18610	18640	18610	113
455	20240708	131000	888089920	18640	18640	18640	18640	0
456	20240708	130900	888089920	18640	18590	18640	18590	26
457	20240708	130800	887606430	18590	18590	18590	18590	69
458	20240708	130700	886323720	18640	18650	18650	18640	15
459	20240708	130600	886044070	18580	18580	18580	18580	13
460	20240708	130500	885802530	18650	18650	18650	18650	1
461	20240708	130400	885783880	18580	18660	18660	18580	15
462	20240708	130300	885504860	18670	18580	18670	18580	50
463	20240708	130200	884572530	18670	18670	18670	18670	0
464	20240708	130100	884572530	18670	18630	18680	18630	160
465	20240708	130000	881585600	18620	18570	18620	18570	714
466	20240708	125900	868300530	18570	18590	18600	18570	135
467	20240708	125800	865790320	18590	18570	18590	18570	17
468	20240708	125700	865474550	18570	18570	18570	18570	0
469	20240708	125600	865474550	18570	18570	18570	18570	66
470	20240708	125500	864248930	18570	18570	18570	18570	15
471	20240708	125400	863970380	18590	18590	18590	18590	0
472	20240708	125300	863970380	18590	18590	18590	18550	32
473	20240708	125200	863376020	18590	18600	18600	18590	38
474	20240708	125100	862669590	18590	18600	18600	18590	125
475	20240708	125000	860344840	18600	18550	18600	18550	283
476	20240708	124900	855083890	18580	18530	18580	18530	98
477	20240708	124800	853267060	18530	18570	18570	18530	22
478	20240708	124700	852859050	18570	18530	18570	18530	90
479	20240708	124600	851188320	18560	18530	18560	18530	59
480	20240708	124500	850094960	18530	18540	18550	18530	213
481	20240708	124400	846144210	18550	18550	18550	18550	5
482	20240708	124300	846051460	18530	18530	18530	18530	12
483	20240708	124200	845829100	18550	18540	18550	18530	28
484	20240708	124100	845310040	18530	18530	18530	18530	13
485	20240708	124000	845069150	18520	18530	18540	18520	191
486	20240708	123900	841529300	18520	18520	18530	18510	41
487	20240708	123800	840769830	18520	18520	18520	18520	14
488	20240708	123700	840510550	18510	18520	18520	18510	17
489	20240708	123600	840195840	18510	18500	18510	18500	74
490	20240708	123500	838826810	18480	18480	18480	18480	12
491	20240708	123400	838605050	18480	18480	18480	18480	19
492	20240708	123300	838253930	18500	18480	18500	18480	281
493	20240708	123200	833057530	18480	18490	18500	18480	139
494	20240708	123100	830486600	18510	18490	18520	18490	14
495	20240708	123000	830227600	18490	18490	18490	18490	3
496	20240708	122900	830172130	18480	18480	18490	18480	69
497	20240708	122800	828896460	18530	18530	18530	18530	8
498	20240708	122700	828748220	18480	18510	18530	18480	42
499	20240708	122600	827970830	18480	18480	18480	18480	70
500	20240708	122500	826677230	18500	18480	18500	18480	12
501	20240708	122400	826455290	18480	18480	18480	18480	13
502	20240708	122300	826215050	18480	18480	18480	18480	57
503	20240708	122200	825161690	18470	18500	18500	18470	81
504	20240708	122100	823663660	18470	18470	18470	18470	13
505	20240708	122000	823423550	18490	18490	18490	18490	70
506	20240708	121900	822129250	18470	18470	18470	18470	11
507	20240708	121800	821926080	18490	18470	18490	18470	14
508	20240708	121700	821667480	18500	18500	18500	18500	4
509	20240708	121600	821593480	18480	18490	18490	18480	92
510	20240708	121500	819893180	18480	18480	18480	18480	0
511	20240708	121400	819893180	18480	18500	18500	18480	15
512	20240708	121300	819615900	18500	18480	18500	18480	68
513	20240708	121200	818358160	18500	18500	18500	18500	11
514	20240708	121100	818154660	18480	18480	18480	18470	13
515	20240708	121000	817914510	18500	18480	18500	18480	69
516	20240708	120900	816639350	18480	18480	18480	18480	3
517	20240708	120800	816583910	18510	18480	18510	18480	15
518	20240708	120700	816306620	18510	18510	18510	18510	46
519	20240708	120600	815455160	18510	18510	18510	18480	38
520	20240708	120500	814752250	18480	18480	18480	18480	13
521	20240708	120400	814512010	18480	18480	18480	18480	0
522	20240708	120300	814512010	18480	18520	18520	18480	90
523	20240708	120200	812848690	18480	18480	18480	18480	8
524	20240708	120100	812700850	18480	18480	18480	18480	5
525	20240708	120000	812608450	18500	18490	18500	18490	103
526	20240708	115900	810703790	18500	18520	18520	18500	175
527	20240708	115800	807464460	18530	18520	18530	18520	50
528	20240708	115700	806538060	18530	18520	18540	18520	101
529	20240708	115600	804667320	18520	18520	18520	18520	3
530	20240708	115500	804611760	18510	18520	18520	18510	16
531	20240708	115400	804315560	18510	18510	18510	18510	60
532	20240708	115300	803204960	18510	18540	18540	18510	113
533	20240708	115200	801110330	18540	18540	18540	18540	59
534	20240708	115100	800016470	18500	18500	18500	18500	0
535	20240708	115000	800016470	18500	18500	18510	18500	70
536	20240708	114900	798721460	18540	18490	18540	18490	52
537	20240708	114800	797758430	18490	18490	18490	18490	54
538	20240708	114700	796759970	18490	18550	18550	18490	141
539	20240708	114600	794148800	18550	18550	18550	18550	4
540	20240708	114500	794074600	18490	18480	18550	18480	96
541	20240708	114400	792296450	18440	18500	18500	18440	70
542	20240708	114300	791005410	18480	18480	18480	18480	7
543	20240708	114200	790876050	18430	18480	18480	18430	14
544	20240708	114100	790617930	18480	18430	18480	18430	70
545	20240708	114000	789327630	18440	18430	18440	18430	4
546	20240708	113900	789253900	18430	18490	18490	18430	28
547	20240708	113800	788736900	18490	18490	18490	18490	6
548	20240708	113700	788625960	18440	18440	18440	18440	86
549	20240708	113600	787040120	18440	18440	18440	18440	13
550	20240708	113500	786800400	18480	18480	18480	18480	3
551	20240708	113400	786744960	18440	18490	18490	18440	71
552	20240708	113300	785435670	18440	18440	18490	18440	15
553	20240708	113200	785158820	18440	18450	18450	18440	10
554	20240708	113100	784974410	18440	18450	18450	18440	169
555	20240708	113000	781857440	18450	18460	18500	18450	50
556	20240708	112900	780933980	18430	18450	18460	18430	46
557	20240708	112800	780085350	18420	18460	18460	18420	15
558	20240708	112700	779808850	18460	18450	18460	18450	38
559	20240708	112600	779107740	18450	18400	18450	18400	31
560	20240708	112500	778536340	18410	18410	18410	18410	27
561	20240708	112400	778039270	18400	18450	18450	18400	68
562	20240708	112300	776785270	18390	18390	18440	18390	28
563	20240708	112200	776269550	18440	18410	18440	18400	153
564	20240708	112100	773451580	18410	18440	18440	18410	94
565	20240708	112000	771719330	18440	18440	18440	18440	68
566	20240708	111900	770465410	18440	18440	18440	18440	13
567	20240708	111800	770225690	18430	18430	18430	18430	22
568	20240708	111700	769820230	18450	18450	18450	18450	5
569	20240708	111600	769727980	18430	18460	18460	18430	12
570	20240708	111500	769506670	18430	18430	18430	18430	151
571	20240708	111400	766723740	18450	18450	18450	18450	3
572	20240708	111300	766668390	18470	18450	18470	18430	84
573	20240708	111200	765119310	18450	18470	18470	18450	55
574	20240708	111100	764104210	18470	18480	18480	18470	7
575	20240708	111000	763974880	18480	18480	18480	18480	12
576	20240708	110900	763753120	18480	18480	18480	18480	14
577	20240708	110800	763494400	18490	18510	18510	18490	229
578	20240708	110700	759255810	18490	18500	18500	18490	174
579	20240708	110600	756037020	18500	18500	18500	18500	14
580	20240708	110500	755778020	18500	18510	18510	18500	123
581	20240708	110400	753502410	18500	18500	18500	18500	8
582	20240708	110300	753354410	18500	18510	18510	18500	268
583	20240708	110200	748396130	18550	18510	18550	18500	626
584	20240708	110100	736812680	18510	18510	18510	18510	72
585	20240708	110000	735479960	18500	18500	18510	18500	44
586	20240708	105900	734665660	18510	18500	18510	18500	59
587	20240708	105800	733574110	18510	18510	18510	18510	0
588	20240708	105700	733574110	18510	18540	18540	18510	20
589	20240708	105600	733203760	18540	18510	18540	18510	2
590	20240708	105500	733166710	18510	18510	18560	18510	32
591	20240708	105400	732573490	18550	18520	18550	18520	45
592	20240708	105300	731739670	18560	18560	18560	18560	5
593	20240708	105200	731646870	18560	18570	18570	18470	194
594	20240708	105100	728047410	18570	18460	18570	18450	180
595	20240708	105000	724715210	18460	18460	18460	18460	16
596	20240708	104900	724419850	18440	18430	18440	18430	318
597	20240708	104800	718559090	18430	18370	18430	18370	240
598	20240708	104700	714143740	18360	18340	18370	18340	100
599	20240708	104600	712309050	18340	18310	18340	18310	260
600	20240708	104500	707543660	18320	18320	18320	18320	50
601	20240708	104400	706627660	18320	18320	18320	18320	25
602	20240708	104300	706169660	18310	18320	18330	18310	212
603	20240708	104200	702286170	18320	18330	18330	18320	201
604	20240708	104100	698602450	18330	18320	18330	18320	14
605	20240708	104000	698345960	18320	18330	18330	18320	22
606	20240708	103900	697942870	18310	18330	18330	18310	241
607	20240708	103800	693526740	18310	18310	18310	18310	12
608	20240708	103700	693307020	18320	18310	18320	18310	117
609	20240708	103600	691164190	18310	18320	18320	18310	1462
610	20240708	103500	664384740	18330	18350	18350	18330	1219
611	20240708	103400	642038810	18340	18340	18340	18340	25
612	20240708	103300	641580310	18340	18340	18340	18340	25
613	20240708	103200	641121810	18340	18350	18350	18340	32
614	20240708	103100	640534860	18350	18340	18350	18340	14
615	20240708	103000	640278090	18340	18330	18340	18330	14
616	20240708	102900	640021450	18340	18370	18370	18340	1308
617	20240708	102800	616027090	18360	18360	18360	18360	26
618	20240708	102700	615549730	18360	18360	18360	18360	1
619	20240708	102600	615531370	18360	18370	18380	18360	91
620	20240708	102500	613859880	18370	18370	18370	18370	12
621	20240708	102400	613639440	18370	18370	18370	18370	14
622	20240708	102300	613382260	18380	18380	18380	18370	60
623	20240708	102200	612279780	18380	18360	18380	18360	62
624	20240708	102100	611140910	18360	18370	18370	18360	21
625	20240708	102000	610755300	18360	18360	18360	18360	19
626	20240708	101900	610406460	18360	18360	18360	18360	140
627	20240708	101800	607836060	18360	18360	18360	18350	82
628	20240708	101700	606330790	18360	18350	18360	18350	243
629	20240708	101600	601869440	18350	18350	18350	18350	60
630	20240708	101500	600768440	18350	18340	18350	18340	256
631	20240708	101400	596073290	18340	18340	18360	18340	110
632	20240708	101300	594055850	18340	18360	18360	18340	192
633	20240708	101200	590532360	18360	18350	18360	18350	127
634	20240708	101100	588201890	18350	18350	18350	18350	2
635	20240708	101000	588165190	18350	18390	18390	18350	21
636	20240708	100900	587779490	18400	18350	18400	18350	23
637	20240708	100800	587356890	18340	18340	18410	18340	84
638	20240708	100700	585812130	18340	18430	18430	18340	6
639	20240708	100600	585701730	18430	18370	18430	18340	3857
640	20240708	100500	514930650	18380	18380	18380	18370	36
641	20240708	100400	514269220	18380	18370	18380	18370	19
642	20240708	100300	513920130	18370	18380	18380	18370	37
643	20240708	100200	513240120	18380	18370	18380	18370	105
644	20240708	100100	511310710	18380	18370	18380	18370	15
645	20240708	100000	511035130	18380	18390	18390	18380	105
646	20240708	095900	509105020	18390	18460	18460	18390	1622
647	20240708	095800	479256970	18460	18460	18460	18460	2
648	20240708	095700	479220050	18430	18430	18430	18430	108
649	20240708	095600	477229610	18430	18420	18430	18420	162
650	20240708	095500	474244290	18420	18420	18420	18420	7
651	20240708	095400	474115350	18430	18430	18430	18430	206
652	20240708	095300	470318770	18430	18430	18430	18430	56
653	20240708	095200	469286690	18430	18430	18430	18430	27
654	20240708	095100	468789080	18420	18430	18430	18420	1414
655	20240708	095000	442734060	18430	18430	18430	18430	20
656	20240708	094900	442365460	18430	18420	18430	18420	115
657	20240708	094800	440246150	18410	18410	18410	18410	14
658	20240708	094700	439988410	18390	18400	18400	18390	171
659	20240708	094600	436842170	18400	18400	18400	18400	6
660	20240708	094500	436731770	18430	18430	18430	18430	3
661	20240708	094400	436676480	18430	18400	18430	18400	23
662	20240708	094300	436252770	18410	18410	18410	18400	19
663	20240708	094200	435903020	18400	18400	18400	18400	5
664	20240708	094100	435811020	18390	18390	18390	18390	4
665	20240708	094000	435737460	18430	18400	18430	18400	80
666	20240708	093900	434263540	18390	18390	18390	18390	40
667	20240708	093800	433527940	18390	18420	18430	18390	8
668	20240708	093700	433380750	18410	18400	18410	18370	756
669	20240708	093600	419492570	18400	18350	18400	18330	2171
670	20240708	093500	379577170	18350	18350	18370	18350	179
671	20240708	093400	376291860	18370	18360	18380	18360	255
672	20240708	093300	371608480	18350	18380	18380	18310	1003
673	20240708	093200	353224890	18400	18400	18400	18340	3471
674	20240708	093100	289530420	18430	18430	18430	18430	1
675	20240708	093000	289511990	18430	18410	18430	18400	101
676	20240708	092900	287651400	18400	18370	18400	18360	346
677	20240708	092800	281290990	18360	18400	18400	18360	247
678	20240708	092700	276753210	18430	18430	18430	18430	10
679	20240708	092600	276568910	18430	18400	18430	18400	335
680	20240708	092500	270400450	18350	18370	18410	18350	1178
681	20240708	092400	248768140	18360	18380	18380	18360	531
682	20240708	092300	239018550	18380	18390	18390	18380	81
683	20240708	092200	237529730	18400	18400	18400	18400	593
684	20240708	092100	226618530	18410	18410	18410	18410	21
685	20240708	092000	226231920	18460	18400	18460	18400	200
686	20240708	091900	222551740	18400	18420	18430	18360	4021
687	20240708	091800	148630090	18420	18490	18490	18420	184
688	20240708	091700	145234590	18500	18530	18530	18500	125
689	20240708	091600	142921940	18530	18540	18540	18500	515
690	20240708	091500	133381540	18530	18570	18580	18530	168
691	20240708	091400	130264980	18570	18600	18600	18570	203
692	20240708	091300	126491870	18590	18630	18670	18590	161
693	20240708	091200	123494140	18660	18660	18660	18660	3
694	20240708	091100	123438160	18660	18650	18660	18640	83
695	20240708	091000	121890340	18660	18660	18660	18660	0
696	20240708	090900	121890340	18660	18660	18660	18650	43
697	20240708	090800	121087970	18570	18580	18670	18570	121
698	20240708	090700	118839780	18570	18660	18670	18570	901
699	20240708	090600	102052230	18520	18560	18650	18520	190
700	20240708	090500	98528340	18560	18550	18570	18550	447
701	20240708	090400	90230830	18550	18590	18590	18340	797
702	20240708	090300	75531580	18590	18610	18640	18580	65
703	20240708	090200	74323300	18640	18640	18760	18640	250
704	20240708	090100	69660590	18640	18780	18780	18580	2774
705	20240708	090000	18012020	18790	18700	18790	18700	956