KissMeData/272550/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	210900	309131900	18610	18610	18610	18610	111
3	20240704	210800	309131900	18610	18610	18610	18610	0
4	20240704	210700	309131900	18610	18610	18610	18610	0
5	20240704	210600	309131900	18610	18610	18610	18610	0
6	20240704	210500	309131900	18610	18610	18610	18610	0
7	20240704	210400	309131900	18610	18610	18610	18610	0
8	20240704	210300	309131900	18610	18610	18610	18610	0
9	20240704	210200	309131900	18610	18610	18610	18610	0
10	20240704	210100	309131900	18610	18610	18610	18610	0
11	20240704	210000	309131900	18610	18610	18610	18610	0
12	20240704	205900	309131900	18610	18610	18610	18610	0
13	20240704	205800	309131900	18610	18610	18610	18610	0
14	20240704	205700	309131900	18610	18610	18610	18610	0
15	20240704	205600	309131900	18610	18610	18610	18610	0
16	20240704	205500	309131900	18610	18610	18610	18610	0
17	20240704	205400	309131900	18610	18610	18610	18610	0
18	20240704	205300	309131900	18610	18610	18610	18610	0
19	20240704	205200	309131900	18610	18610	18610	18610	0
20	20240704	205100	309131900	18610	18610	18610	18610	0
21	20240704	205000	309131900	18610	18610	18610	18610	0
22	20240704	204900	309131900	18610	18610	18610	18610	0
23	20240704	204800	309131900	18610	18610	18610	18610	0
24	20240704	204700	309131900	18610	18610	18610	18610	0
25	20240704	204600	309131900	18610	18610	18610	18610	0
26	20240704	204500	309131900	18610	18610	18610	18610	0
27	20240704	204400	309131900	18610	18610	18610	18610	0
28	20240704	204300	309131900	18610	18610	18610	18610	0
29	20240704	204200	309131900	18610	18610	18610	18610	0
30	20240704	204100	309131900	18610	18610	18610	18610	0
31	20240704	204000	309131900	18610	18610	18610	18610	0
32	20240704	203900	309131900	18610	18610	18610	18610	111
33	20240704	203800	309131900	18610	18610	18610	18610	0
34	20240704	203700	309131900	18610	18610	18610	18610	0
35	20240704	203600	309131900	18610	18610	18610	18610	0
36	20240704	203500	309131900	18610	18610	18610	18610	0
37	20240704	203400	309131900	18610	18610	18610	18610	0
38	20240704	203300	309131900	18610	18610	18610	18610	0
39	20240704	203200	309131900	18610	18610	18610	18610	0
40	20240704	203100	309131900	18610	18610	18610	18610	0
41	20240704	203000	309131900	18610	18610	18610	18610	0
42	20240704	202900	309131900	18610	18610	18610	18610	0
43	20240704	202800	309131900	18610	18610	18610	18610	0
44	20240704	202700	309131900	18610	18610	18610	18610	0
45	20240704	202600	309131900	18610	18610	18610	18610	0
46	20240704	202500	309131900	18610	18610	18610	18610	0
47	20240704	202400	309131900	18610	18610	18610	18610	0
48	20240704	202300	309131900	18610	18610	18610	18610	0
49	20240704	202200	309131900	18610	18610	18610	18610	0
50	20240704	202100	309131900	18610	18610	18610	18610	0
51	20240704	202000	309131900	18610	18610	18610	18610	0
52	20240704	201900	309131900	18610	18610	18610	18610	0
53	20240704	201800	309131900	18610	18610	18610	18610	0
54	20240704	201700	309131900	18610	18610	18610	18610	0
55	20240704	201600	309131900	18610	18610	18610	18610	0
56	20240704	201500	309131900	18610	18610	18610	18610	0
57	20240704	201400	309131900	18610	18610	18610	18610	0
58	20240704	201300	309131900	18610	18610	18610	18610	0
59	20240704	201200	309131900	18610	18610	18610	18610	0
60	20240704	201100	309131900	18610	18610	18610	18610	0
61	20240704	201000	309131900	18610	18610	18610	18610	0
62	20240704	200900	309131900	18610	18610	18610	18610	111
63	20240704	200800	309131900	18610	18610	18610	18610	0
64	20240704	200700	309131900	18610	18610	18610	18610	0
65	20240704	200600	309131900	18610	18610	18610	18610	0
66	20240704	200500	309131900	18610	18610	18610	18610	0
67	20240704	200400	309131900	18610	18610	18610	18610	0
68	20240704	200300	309131900	18610	18610	18610	18610	0
69	20240704	200200	309131900	18610	18610	18610	18610	0
70	20240704	200100	309131900	18610	18610	18610	18610	0
71	20240704	200000	309131900	18610	18610	18610	18610	0
72	20240704	195900	309131900	18610	18610	18610	18610	0
73	20240704	195800	309131900	18610	18610	18610	18610	0
74	20240704	195700	309131900	18610	18610	18610	18610	0
75	20240704	195600	309131900	18610	18610	18610	18610	0
76	20240704	195500	309131900	18610	18610	18610	18610	0
77	20240704	195400	309131900	18610	18610	18610	18610	0
78	20240704	195300	309131900	18610	18610	18610	18610	0
79	20240704	195200	309131900	18610	18610	18610	18610	0
80	20240704	195100	309131900	18610	18610	18610	18610	0
81	20240704	195000	309131900	18610	18610	18610	18610	0
82	20240704	194900	309131900	18610	18610	18610	18610	0
83	20240704	194800	309131900	18610	18610	18610	18610	0
84	20240704	194700	309131900	18610	18610	18610	18610	0
85	20240704	194600	309131900	18610	18610	18610	18610	0
86	20240704	194500	309131900	18610	18610	18610	18610	0
87	20240704	194400	309131900	18610	18610	18610	18610	0
88	20240704	194300	309131900	18610	18610	18610	18610	0
89	20240704	194200	309131900	18610	18610	18610	18610	0
90	20240704	194100	309131900	18610	18610	18610	18610	0
91	20240704	194000	309131900	18610	18610	18610	18610	0
92	20240704	193900	309131900	18610	18610	18610	18610	111
93	20240704	193800	309131900	18610	18610	18610	18610	0
94	20240704	193700	309131900	18610	18610	18610	18610	0
95	20240704	193600	309131900	18610	18610	18610	18610	0
96	20240704	193500	309131900	18610	18610	18610	18610	0
97	20240704	193400	309131900	18610	18610	18610	18610	0
98	20240704	193300	309131900	18610	18610	18610	18610	0
99	20240704	193200	309131900	18610	18610	18610	18610	0
100	20240704	193100	309131900	18610	18610	18610	18610	0
101	20240704	193000	309131900	18610	18610	18610	18610	0
102	20240704	192900	309131900	18610	18610	18610	18610	0
103	20240704	192800	309131900	18610	18610	18610	18610	0
104	20240704	192700	309131900	18610	18610	18610	18610	0
105	20240704	192600	309131900	18610	18610	18610	18610	0
106	20240704	192500	309131900	18610	18610	18610	18610	0
107	20240704	192400	309131900	18610	18610	18610	18610	0
108	20240704	192300	309131900	18610	18610	18610	18610	0
109	20240704	192200	309131900	18610	18610	18610	18610	0
110	20240704	192100	309131900	18610	18610	18610	18610	0
111	20240704	192000	309131900	18610	18610	18610	18610	0
112	20240704	191900	309131900	18610	18610	18610	18610	0
113	20240704	191800	309131900	18610	18610	18610	18610	0
114	20240704	191700	309131900	18610	18610	18610	18610	0
115	20240704	191600	309131900	18610	18610	18610	18610	0
116	20240704	191500	309131900	18610	18610	18610	18610	0
117	20240704	191400	309131900	18610	18610	18610	18610	0
118	20240704	191300	309131900	18610	18610	18610	18610	0
119	20240704	191200	309131900	18610	18610	18610	18610	0
120	20240704	191100	309131900	18610	18610	18610	18610	0
121	20240704	191000	309131900	18610	18610	18610	18610	0
122	20240704	190900	309131900	18610	18610	18610	18610	111
123	20240704	190800	309131900	18610	18610	18610	18610	0
124	20240704	190700	309131900	18610	18610	18610	18610	0
125	20240704	190600	309131900	18610	18610	18610	18610	0
126	20240704	190500	309131900	18610	18610	18610	18610	0
127	20240704	190400	309131900	18610	18610	18610	18610	0
128	20240704	190300	309131900	18610	18610	18610	18610	0
129	20240704	190200	309131900	18610	18610	18610	18610	0
130	20240704	190100	309131900	18610	18610	18610	18610	0
131	20240704	190000	309131900	18610	18610	18610	18610	0
132	20240704	185900	309131900	18610	18610	18610	18610	0
133	20240704	185800	309131900	18610	18610	18610	18610	0
134	20240704	185700	309131900	18610	18610	18610	18610	0
135	20240704	185600	309131900	18610	18610	18610	18610	0
136	20240704	185500	309131900	18610	18610	18610	18610	0
137	20240704	185400	309131900	18610	18610	18610	18610	0
138	20240704	185300	309131900	18610	18610	18610	18610	0
139	20240704	185200	309131900	18610	18610	18610	18610	0
140	20240704	185100	309131900	18610	18610	18610	18610	0
141	20240704	185000	309131900	18610	18610	18610	18610	0
142	20240704	184900	309131900	18610	18610	18610	18610	0
143	20240704	184800	309131900	18610	18610	18610	18610	0
144	20240704	184700	309131900	18610	18610	18610	18610	0
145	20240704	184600	309131900	18610	18610	18610	18610	0
146	20240704	184500	309131900	18610	18610	18610	18610	0
147	20240704	184400	309131900	18610	18610	18610	18610	0
148	20240704	184300	309131900	18610	18610	18610	18610	0
149	20240704	184200	309131900	18610	18610	18610	18610	0
150	20240704	184100	309131900	18610	18610	18610	18610	0
151	20240704	184000	309131900	18610	18610	18610	18610	0
152	20240704	183900	309131900	18610	18610	18610	18610	111
153	20240704	183800	309131900	18610	18610	18610	18610	0
154	20240704	183700	309131900	18610	18610	18610	18610	0
155	20240704	183600	309131900	18610	18610	18610	18610	0
156	20240704	183500	309131900	18610	18610	18610	18610	0
157	20240704	183400	309131900	18610	18610	18610	18610	0
158	20240704	183300	309131900	18610	18610	18610	18610	0
159	20240704	183200	309131900	18610	18610	18610	18610	0
160	20240704	183100	309131900	18610	18610	18610	18610	0
161	20240704	183000	309131900	18610	18610	18610	18610	0
162	20240704	182900	309131900	18610	18610	18610	18610	0
163	20240704	182800	309131900	18610	18610	18610	18610	0
164	20240704	182700	309131900	18610	18610	18610	18610	0
165	20240704	182600	309131900	18610	18610	18610	18610	0
166	20240704	182500	309131900	18610	18610	18610	18610	0
167	20240704	182400	309131900	18610	18610	18610	18610	0
168	20240704	182300	309131900	18610	18610	18610	18610	0
169	20240704	182200	309131900	18610	18610	18610	18610	0
170	20240704	182100	309131900	18610	18610	18610	18610	0
171	20240704	182000	309131900	18610	18610	18610	18610	0
172	20240704	181900	309131900	18610	18610	18610	18610	0
173	20240704	181800	309131900	18610	18610	18610	18610	0
174	20240704	181700	309131900	18610	18610	18610	18610	0
175	20240704	181600	309131900	18610	18610	18610	18610	0
176	20240704	181500	309131900	18610	18610	18610	18610	0
177	20240704	181400	309131900	18610	18610	18610	18610	0
178	20240704	181300	309131900	18610	18610	18610	18610	0
179	20240704	181200	309131900	18610	18610	18610	18610	0
180	20240704	181100	309131900	18610	18610	18610	18610	0
181	20240704	181000	309131900	18610	18610	18610	18610	0
182	20240704	180900	309131900	18610	18610	18610	18610	111
183	20240704	180800	309131900	18610	18610	18610	18610	0
184	20240704	180700	309131900	18610	18610	18610	18610	0
185	20240704	180600	309131900	18610	18610	18610	18610	0
186	20240704	180500	309131900	18610	18610	18610	18610	0
187	20240704	180400	309131900	18610	18610	18610	18610	0
188	20240704	180300	309131900	18610	18610	18610	18610	0
189	20240704	180200	309131900	18610	18610	18610	18610	0
190	20240704	180100	309131900	18610	18610	18610	18610	0
191	20240704	180000	309131900	18610	18610	18610	18610	0
192	20240704	175900	309131900	18610	18610	18610	18610	0
193	20240704	175800	309131900	18610	18610	18610	18610	0
194	20240704	175700	309131900	18610	18610	18610	18610	0
195	20240704	175600	309131900	18610	18610	18610	18610	0
196	20240704	175500	309131900	18610	18610	18610	18610	0
197	20240704	175400	309131900	18610	18610	18610	18610	0
198	20240704	175300	309131900	18610	18610	18610	18610	0
199	20240704	175200	309131900	18610	18610	18610	18610	0
200	20240704	175100	309131900	18610	18610	18610	18610	0
201	20240704	175000	309131900	18610	18610	18610	18610	0
202	20240704	174900	309131900	18610	18610	18610	18610	0
203	20240704	174800	309131900	18610	18610	18610	18610	0
204	20240704	174700	309131900	18610	18610	18610	18610	0
205	20240704	174600	309131900	18610	18610	18610	18610	0
206	20240704	174500	309131900	18610	18610	18610	18610	0
207	20240704	174400	309131900	18610	18610	18610	18610	0
208	20240704	174300	309131900	18610	18610	18610	18610	0
209	20240704	174200	309131900	18610	18610	18610	18610	0
210	20240704	174100	309131900	18610	18610	18610	18610	0
211	20240704	174000	309131900	18610	18610	18610	18610	0
212	20240704	173900	309131900	18610	18610	18610	18610	111
213	20240704	173800	309131900	18610	18610	18610	18610	0
214	20240704	173700	309131900	18610	18610	18610	18610	0
215	20240704	173600	309131900	18610	18610	18610	18610	0
216	20240704	173500	309131900	18610	18610	18610	18610	0
217	20240704	173400	309131900	18610	18610	18610	18610	0
218	20240704	173300	309131900	18610	18610	18610	18610	0
219	20240704	173200	309131900	18610	18610	18610	18610	0
220	20240704	173100	309131900	18610	18610	18610	18610	0
221	20240704	173000	309131900	18610	18610	18610	18610	0
222	20240704	172900	309131900	18610	18610	18610	18610	0
223	20240704	172800	309131900	18610	18610	18610	18610	0
224	20240704	172700	309131900	18610	18610	18610	18610	0
225	20240704	172600	309131900	18610	18610	18610	18610	0
226	20240704	172500	309131900	18610	18610	18610	18610	0
227	20240704	172400	309131900	18610	18610	18610	18610	0
228	20240704	172300	309131900	18610	18610	18610	18610	0
229	20240704	172200	309131900	18610	18610	18610	18610	0
230	20240704	172100	309131900	18610	18610	18610	18610	0
231	20240704	172000	309131900	18610	18610	18610	18610	0
232	20240704	171900	309131900	18610	18610	18610	18610	0
233	20240704	171800	309131900	18610	18610	18610	18610	0
234	20240704	171700	309131900	18610	18610	18610	18610	0
235	20240704	171600	309131900	18610	18610	18610	18610	0
236	20240704	171500	309131900	18610	18610	18610	18610	0
237	20240704	171400	309131900	18610	18610	18610	18610	0
238	20240704	171300	309131900	18610	18610	18610	18610	0
239	20240704	171200	309131900	18610	18610	18610	18610	0
240	20240704	171100	309131900	18610	18610	18610	18610	0
241	20240704	171000	309131900	18610	18610	18610	18610	0
242	20240704	170900	309131900	18610	18610	18610	18610	111
243	20240704	170800	309131900	18610	18610	18610	18610	0
244	20240704	170700	309131900	18610	18610	18610	18610	0
245	20240704	170600	309131900	18610	18610	18610	18610	0
246	20240704	170500	309131900	18610	18610	18610	18610	0
247	20240704	170400	309131900	18610	18610	18610	18610	0
248	20240704	170300	309131900	18610	18610	18610	18610	0
249	20240704	170200	309131900	18610	18610	18610	18610	0
250	20240704	170100	309131900	18610	18610	18610	18610	0
251	20240704	170000	309131900	18610	18610	18610	18610	0
252	20240704	165900	309131900	18610	18610	18610	18610	0
253	20240704	165800	309131900	18610	18610	18610	18610	0
254	20240704	165700	309131900	18610	18610	18610	18610	0
255	20240704	165600	309131900	18610	18610	18610	18610	0
256	20240704	165500	309131900	18610	18610	18610	18610	0
257	20240704	165400	309131900	18610	18610	18610	18610	0
258	20240704	165300	309131900	18610	18610	18610	18610	0
259	20240704	165200	309131900	18610	18610	18610	18610	0
260	20240704	165100	309131900	18610	18610	18610	18610	0
261	20240704	165000	309131900	18610	18610	18610	18610	0
262	20240704	164900	309131900	18610	18610	18610	18610	0
263	20240704	164800	309131900	18610	18610	18610	18610	0
264	20240704	164700	309131900	18610	18610	18610	18610	0
265	20240704	164600	309131900	18610	18610	18610	18610	0
266	20240704	164500	309131900	18610	18610	18610	18610	0
267	20240704	164400	309131900	18610	18610	18610	18610	0
268	20240704	164300	309131900	18610	18610	18610	18610	0
269	20240704	164200	309131900	18610	18610	18610	18610	0
270	20240704	164100	309131900	18610	18610	18610	18610	0
271	20240704	164000	309131900	18610	18610	18610	18610	0
272	20240704	163900	309131900	18610	18610	18610	18610	111
273	20240704	163800	309131900	18610	18610	18610	18610	0
274	20240704	163700	309131900	18610	18610	18610	18610	0
275	20240704	163600	309131900	18610	18610	18610	18610	0
276	20240704	163500	309131900	18610	18610	18610	18610	0
277	20240704	163400	309131900	18610	18610	18610	18610	0
278	20240704	163300	309131900	18610	18610	18610	18610	0
279	20240704	163200	309131900	18610	18610	18610	18610	0
280	20240704	163100	309131900	18610	18610	18610	18610	0
281	20240704	163000	309131900	18610	18610	18610	18610	0
282	20240704	162900	309131900	18610	18610	18610	18610	0
283	20240704	162800	309131900	18610	18610	18610	18610	0
284	20240704	162700	309131900	18610	18610	18610	18610	0
285	20240704	162600	309131900	18610	18610	18610	18610	0
286	20240704	162500	309131900	18610	18610	18610	18610	0
287	20240704	162400	309131900	18610	18610	18610	18610	0
288	20240704	162300	309131900	18610	18610	18610	18610	0
289	20240704	162200	309131900	18610	18610	18610	18610	0
290	20240704	162100	309131900	18610	18610	18610	18610	0
291	20240704	162000	309131900	18610	18610	18610	18610	0
292	20240704	161900	309131900	18610	18610	18610	18610	0
293	20240704	161800	309131900	18610	18610	18610	18610	0
294	20240704	161700	309131900	18610	18610	18610	18610	0
295	20240704	161600	309131900	18610	18610	18610	18610	0
296	20240704	161500	309131900	18610	18610	18610	18610	0
297	20240704	161400	309131900	18610	18610	18610	18610	0
298	20240704	161300	309131900	18610	18610	18610	18610	0
299	20240704	161200	309131900	18610	18610	18610	18610	0
300	20240704	161100	309131900	18610	18610	18610	18610	0
301	20240704	161000	309131900	18610	18610	18610	18610	0
302	20240704	160900	309131900	18610	18610	18610	18610	111
303	20240704	160800	309131900	18610	18610	18610	18610	0
304	20240704	160700	309131900	18610	18610	18610	18610	0
305	20240704	160600	309131900	18610	18610	18610	18610	0
306	20240704	160500	309131900	18610	18610	18610	18610	0
307	20240704	160400	309131900	18610	18610	18610	18610	0
308	20240704	160300	309131900	18610	18610	18610	18610	0
309	20240704	160200	309131900	18610	18610	18610	18610	0
310	20240704	160100	309131900	18610	18610	18610	18610	0
311	20240704	160000	309131900	18610	18610	18610	18610	0
312	20240704	155900	309131900	18610	18610	18610	18610	0
313	20240704	155800	309131900	18610	18610	18610	18610	0
314	20240704	155700	309131900	18610	18610	18610	18610	0
315	20240704	155600	309131900	18610	18610	18610	18610	0
316	20240704	155500	309131900	18610	18610	18610	18610	0
317	20240704	155400	309131900	18610	18610	18610	18610	0
318	20240704	155300	309131900	18610	18610	18610	18610	0
319	20240704	155200	309131900	18610	18610	18610	18610	0
320	20240704	155100	309131900	18610	18610	18610	18610	0
321	20240704	155000	309131900	18610	18610	18610	18610	0
322	20240704	154900	309131900	18610	18610	18610	18610	0
323	20240704	154800	309131900	18610	18610	18610	18610	0
324	20240704	154700	309131900	18610	18610	18610	18610	0
325	20240704	154600	309131900	18610	18610	18610	18610	0
326	20240704	154500	309131900	18610	18610	18610	18610	0
327	20240704	154400	309131900	18610	18610	18610	18610	0
328	20240704	154300	309131900	18610	18610	18610	18610	0
329	20240704	154200	309131900	18610	18610	18610	18610	0
330	20240704	154100	309131900	18610	18610	18610	18610	0
331	20240704	154000	309131900	18610	18610	18610	18610	0
332	20240704	153900	309131900	18610	18610	18610	18610	111
333	20240704	153800	309131900	18610	18610	18610	18610	0
334	20240704	153700	309131900	18610	18610	18610	18610	0
335	20240704	153600	309131900	18610	18610	18610	18610	0
336	20240704	153500	309131900	18610	18610	18610	18610	0
337	20240704	153400	309131900	18610	18610	18610	18610	0
338	20240704	153300	309131900	18610	18610	18610	18610	0
339	20240704	153200	309131900	18610	18610	18610	18610	0
340	20240704	153100	309131900	18610	18610	18610	18610	0
341	20240704	153000	309131900	18610	18610	18610	18610	111
342	20240704	152900	307066190	18610	18610	18610	18610	0
343	20240704	152800	307066190	18610	18610	18610	18610	0
344	20240704	152700	307066190	18610	18610	18610	18610	0
345	20240704	152600	307066190	18610	18610	18610	18610	0
346	20240704	152500	307066190	18610	18610	18610	18610	0
347	20240704	152400	307066190	18610	18610	18610	18610	0
348	20240704	152300	307066190	18610	18610	18610	18610	0
349	20240704	152200	307066190	18610	18610	18610	18610	0
350	20240704	152100	307066190	18610	18610	18610	18610	0
351	20240704	152000	307066190	18610	18610	18610	18610	0
352	20240704	151900	307066190	18610	18600	18610	18600	14
353	20240704	151800	306805750	18610	18610	18610	18610	0
354	20240704	151700	306805750	18610	18610	18610	18610	1
355	20240704	151600	306787140	18590	18590	18590	18590	4
356	20240704	151500	306712780	18620	18570	18620	18570	10
357	20240704	151400	306527020	18560	18560	18560	18560	3
358	20240704	151300	306471340	18560	18560	18560	18560	2
359	20240704	151200	306434220	18570	18570	18570	18570	2
360	20240704	151100	306397080	18560	18560	18560	18560	20
361	20240704	151000	306025880	18620	18620	18620	18620	0
362	20240704	150900	306025880	18620	18620	18620	18620	0
363	20240704	150800	306025880	18620	18570	18620	18570	412
364	20240704	150700	298363360	18560	18560	18560	18560	2
365	20240704	150600	298326240	18580	18580	18580	18580	0
366	20240704	150500	298326240	18580	18580	18580	18580	0
367	20240704	150400	298326240	18580	18580	18580	18580	3
368	20240704	150300	298270500	18620	18620	18620	18620	0
369	20240704	150200	298270500	18620	18620	18620	18620	0
370	20240704	150100	298270500	18620	18620	18620	18620	0
371	20240704	150000	298270500	18620	18570	18620	18560	5
372	20240704	145900	298177620	18560	18560	18560	18560	10
373	20240704	145800	297992020	18560	18560	18560	18560	18
374	20240704	145700	297657940	18560	18560	18560	18560	15
375	20240704	145600	297379540	18560	18570	18570	18560	86
376	20240704	145500	295782620	18570	18570	18570	18570	12
377	20240704	145400	295559780	18570	18570	18570	18570	15
378	20240704	145300	295281230	18580	18580	18580	18580	235
379	20240704	145200	290914930	18580	18580	18580	18580	25
380	20240704	145100	290450430	18580	18580	18580	18580	19
381	20240704	145000	290097410	18580	18620	18620	18580	19
382	20240704	144900	289744230	18580	18610	18620	18580	30
383	20240704	144800	289186350	18610	18590	18610	18590	26
384	20240704	144700	288702990	18600	18580	18600	18580	21
385	20240704	144600	288312730	18580	18600	18600	18580	101
386	20240704	144500	286436090	18580	18620	18620	18580	18
387	20240704	144400	286101470	18600	18610	18610	18580	28
388	20240704	144300	285581150	18580	18620	18620	18580	20
389	20240704	144200	285209360	18590	18620	18620	18580	20
390	20240704	144100	284837620	18580	18600	18610	18580	29
391	20240704	144000	284298610	18600	18600	18600	18580	17
392	20240704	143900	283982650	18620	18580	18620	18580	20
393	20240704	143800	283610870	18610	18600	18610	18580	17
394	20240704	143700	283294910	18600	18600	18600	18580	12
395	20240704	143600	283071810	18580	18610	18610	18580	17
396	20240704	143500	282755680	18580	18610	18610	18580	17
397	20240704	143400	282439670	18620	18590	18620	18580	71
398	20240704	143300	281119180	18580	18580	18590	18580	30
399	20240704	143200	280561750	18590	18580	18590	18580	292
400	20240704	143100	275136320	18590	18580	18590	18580	17
401	20240704	143000	274820440	18600	18600	18600	18580	17
402	20240704	142900	274504440	18620	18580	18620	18580	21
403	20240704	142800	274114100	18620	18620	18620	18620	2
404	20240704	142700	274076860	18580	18600	18620	18580	161
405	20240704	142600	271079680	18580	18620	18620	18580	29
406	20240704	142500	270540700	18610	18620	18620	18580	21
407	20240704	142400	270150310	18580	18610	18620	18580	19
408	20240704	142300	269797150	18620	18590	18620	18580	28
409	20240704	142200	269276700	18620	18610	18620	18580	20
410	20240704	142100	268904920	18620	18610	18620	18610	57
411	20240704	142000	267843740	18610	18580	18610	18580	19
412	20240704	141900	267490630	18610	18590	18610	18580	113
413	20240704	141800	265388680	18590	18590	18600	18590	8
414	20240704	141700	265239930	18580	18600	18600	18580	19
415	20240704	141600	264886830	18600	18610	18610	18600	6
416	20240704	141500	264775190	18600	18610	18610	18580	30
417	20240704	141400	264217660	18600	18580	18600	18580	20
418	20240704	141300	263845980	18610	18600	18610	18580	121
419	20240704	141200	261597640	18610	18580	18610	18580	28
420	20240704	141100	261077310	18610	18590	18610	18590	22
421	20240704	141000	260668220	18590	18590	18590	18590	3
422	20240704	140900	260612450	18610	18620	18620	18610	6
423	20240704	140800	260500740	18610	18620	18620	18580	32
424	20240704	140700	259905930	18580	18620	18620	18580	19
425	20240704	140600	259552750	18580	18620	18620	18580	261
426	20240704	140500	254703150	18620	18620	18620	18580	21
427	20240704	140400	254312730	18580	18620	18620	18580	29
428	20240704	140300	253773770	18620	18610	18620	18610	81
429	20240704	140200	252266280	18620	18610	18620	18610	21
430	20240704	140100	251875410	18620	18610	18620	18610	28
431	20240704	140000	251354170	18610	18620	18620	18610	18
432	20240704	135900	251019160	18620	18620	18620	18610	25
433	20240704	135800	250553840	18610	18620	18620	18610	17
434	20240704	135700	250237450	18620	18610	18620	18580	83
435	20240704	135600	248693560	18610	18610	18610	18580	19
436	20240704	135500	248340420	18610	18580	18610	18580	22
437	20240704	135400	247931580	18590	18580	18590	18580	20
438	20240704	135300	247559930	18580	18580	18590	18580	28
439	20240704	135200	247039660	18590	18590	18590	18580	11
440	20240704	135100	246835190	18580	18580	18590	18580	521
441	20240704	135000	237154980	18580	18590	18590	18580	34
442	20240704	134900	236523190	18580	18590	18590	18580	18
443	20240704	134800	236188720	18590	18580	18590	18580	23
444	20240704	134700	235761320	18590	18590	18590	18580	49
445	20240704	134600	234850830	18580	18580	18590	18580	31
446	20240704	134500	234274820	18590	18590	18590	18580	22
447	20240704	134400	233865990	18590	18590	18590	18590	3
448	20240704	134300	233810220	18590	18590	18590	18580	169
449	20240704	134200	230669630	18600	18610	18610	18600	759
450	20240704	134100	216552190	18610	18610	18610	18610	8
451	20240704	134000	216403310	18610	18610	18610	18610	6
452	20240704	133900	216291650	18540	18540	18540	18540	10
453	20240704	133800	216106250	18540	18620	18620	18540	13
454	20240704	133700	215864990	18620	18620	18620	18620	4
455	20240704	133600	215790510	18550	18550	18550	18550	8
456	20240704	133500	215642110	18550	18550	18560	18550	235
457	20240704	133400	211280550	18550	18550	18550	18550	4
458	20240704	133300	211206350	18540	18540	18540	18540	5
459	20240704	133200	211113650	18530	18540	18540	18530	7
460	20240704	133100	210983890	18550	18550	18550	18550	8
461	20240704	133000	210835490	18540	18540	18540	18540	2
462	20240704	132900	210798410	18550	18530	18550	18530	130
463	20240704	132800	208389450	18530	18530	18530	18530	4
464	20240704	132700	208315330	18540	18540	18540	18540	4
465	20240704	132600	208241170	18540	18530	18540	18530	4
466	20240704	132500	208167030	18540	18540	18540	18540	4
467	20240704	132400	208092870	18500	18540	18540	18500	17
468	20240704	132300	207778090	18530	18530	18530	18520	31
469	20240704	132200	207203690	18530	18530	18530	18530	5
470	20240704	132100	207111040	18520	18530	18530	18520	4
471	20240704	132000	207036940	18540	18540	18540	18540	4
472	20240704	131900	206962780	18540	18530	18540	18530	6
473	20240704	131800	206851560	18540	18540	18540	18540	3
474	20240704	131700	206795940	18540	18530	18540	18500	15
475	20240704	131600	206518260	18540	18540	18540	18540	7
476	20240704	131500	206388480	18540	18540	18540	18500	308
477	20240704	131400	200685710	18530	18540	18540	18530	8
478	20240704	131300	200537410	18550	18550	18550	18550	4
479	20240704	131200	200463210	18540	18540	18540	18540	6
480	20240704	131100	200351970	18530	18540	18540	18530	28
481	20240704	131000	199833100	18540	18540	18540	18540	7
482	20240704	130900	199703320	18550	18550	18550	18550	3
483	20240704	130800	199647670	18550	18540	18550	18540	55
484	20240704	130700	198627660	18530	18530	18540	18530	12
485	20240704	130600	198405260	18530	18540	18540	18530	12
486	20240704	130500	198182880	18540	18540	18540	18530	7
487	20240704	130400	198053120	18540	18540	18540	18540	3
488	20240704	130300	197997500	18540	18530	18540	18530	16
489	20240704	130200	197700980	18540	18540	18540	18540	5
490	20240704	130100	197608280	18550	18550	18550	18540	17
491	20240704	130000	197292960	18540	18540	18540	18540	0
492	20240704	125900	197292960	18540	18550	18550	18540	12
493	20240704	125800	197070460	18550	18560	18560	18550	6
494	20240704	125700	196959130	18550	18550	18550	18550	2
495	20240704	125600	196922030	18540	18540	18540	18540	0
496	20240704	125500	196922030	18540	18550	18550	18540	13
497	20240704	125400	196680980	18540	18540	18540	18540	2
498	20240704	125300	196643900	18540	18540	18540	18540	4
499	20240704	125200	196569740	18540	18550	18560	18540	15
500	20240704	125100	196291530	18550	18550	18550	18550	3
501	20240704	125000	196235880	18540	18540	18540	18540	4
502	20240704	124900	196161720	18530	18530	18530	18530	2
503	20240704	124800	196124660	18530	18530	18530	18530	10
504	20240704	124700	195939360	18530	18540	18540	18530	7
505	20240704	124600	195809600	18540	18540	18540	18540	21
506	20240704	124500	195420260	18540	18540	18540	18540	12
507	20240704	124400	195197780	18540	18540	18540	18540	0
508	20240704	124300	195197780	18540	18540	18540	18540	2
509	20240704	124200	195160700	18550	18550	18550	18550	9
510	20240704	124100	194993750	18540	18550	18550	18540	16
511	20240704	124000	194697060	18550	18560	18560	18550	6
512	20240704	123900	194585720	18560	18560	18560	18560	2
513	20240704	123800	194548600	18550	18550	18560	18550	8
514	20240704	123700	194400180	18550	18560	18560	18550	30
515	20240704	123600	193843660	18550	18550	18550	18550	2
516	20240704	123500	193806560	18560	18560	18560	18560	9
517	20240704	123400	193639520	18560	18550	18560	18540	18
518	20240704	123300	193305620	18550	18540	18550	18540	6
519	20240704	123200	193194340	18530	18530	18530	18530	0
520	20240704	123100	193194340	18530	18530	18530	18530	0
521	20240704	123000	193194340	18530	18540	18550	18530	14
522	20240704	122900	192934860	18550	18540	18550	18540	4
523	20240704	122800	192860690	18540	18530	18540	18530	6
524	20240704	122700	192749470	18530	18530	18530	18530	3
525	20240704	122600	192693880	18540	18540	18550	18540	7
526	20240704	122500	192564080	18530	18530	18530	18530	2
527	20240704	122400	192527020	18540	18540	18540	18540	5
528	20240704	122300	192434320	18540	18540	18540	18540	3
529	20240704	122200	192378700	18540	18550	18550	18540	5
530	20240704	122100	192285970	18540	18540	18540	18540	3
531	20240704	122000	192230350	18530	18530	18530	18530	5
532	20240704	121900	192137700	18530	18530	18530	18530	9
533	20240704	121800	191970930	18520	18520	18520	18520	2
534	20240704	121700	191933890	18520	18520	18520	18520	0
535	20240704	121600	191933890	18520	18520	18520	18520	3
536	20240704	121500	191878330	18530	18530	18540	18530	13
537	20240704	121400	191637400	18530	18530	18530	18530	0
538	20240704	121300	191637400	18530	18530	18530	18530	3
539	20240704	121200	191581810	18530	18540	18540	18530	13
540	20240704	121100	191340880	18530	18530	18530	18530	4
541	20240704	121000	191266760	18520	18520	18520	18520	1
542	20240704	120900	191248240	18510	18520	18520	18510	6
543	20240704	120800	191137140	18520	18530	18530	18520	7
544	20240704	120700	191007480	18520	18510	18520	18510	6
545	20240704	120600	190896380	18510	18510	18510	18510	2
546	20240704	120500	190859360	18510	18510	18510	18510	8
547	20240704	120400	190711280	18510	18510	18520	18510	5
548	20240704	120300	190618710	18510	18510	18510	18510	2
549	20240704	120200	190581690	18500	18510	18510	18500	5
550	20240704	120100	190489160	18510	18500	18510	18500	12
551	20240704	120000	190267140	18490	18480	18490	18480	5
552	20240704	115900	190174700	18470	18470	18470	18470	0
553	20240704	115800	190174700	18470	18470	18480	18470	97
554	20240704	115700	188382170	18470	18470	18470	18470	13
555	20240704	115600	188142060	18470	18480	18480	18470	5
556	20240704	115500	188049700	18470	18480	18480	18470	5
557	20240704	115400	187957330	18480	18480	18480	18480	11
558	20240704	115300	187754050	18480	18490	18490	18480	11
559	20240704	115200	187550700	18490	18480	18490	18480	6
560	20240704	115100	187439780	18490	18480	18490	18480	4
561	20240704	115000	187365840	18480	18470	18480	18470	11
562	20240704	114900	187162660	18470	18480	18490	18470	225
563	20240704	114800	183004630	18490	18490	18490	18490	4
564	20240704	114700	182930670	18480	18490	18490	18480	4
565	20240704	114600	182856720	18480	18480	18480	18480	11
566	20240704	114500	182653440	18480	18480	18480	18480	0
567	20240704	114400	182653440	18480	18490	18490	18480	5
568	20240704	114300	182561000	18490	18490	18490	18490	12
569	20240704	114200	182339120	18500	18500	18500	18500	8
570	20240704	114100	182191120	18490	18490	18490	18490	1
571	20240704	114000	182172630	18490	18490	18490	18490	1
572	20240704	113900	182154140	18500	18500	18500	18500	11
573	20240704	113800	181950640	18500	18500	18500	18500	206
574	20240704	113700	178139640	18500	18510	18510	18500	7
575	20240704	113600	178010100	18510	18510	18510	18510	5
576	20240704	113500	177917550	18540	18510	18540	18510	9
577	20240704	113400	177750720	18500	18490	18500	18490	4
578	20240704	113300	177676740	18490	18480	18490	18480	4
579	20240704	113200	177602800	18490	18500	18510	18470	125
580	20240704	113100	175289330	18490	18490	18490	18490	4
581	20240704	113000	175215370	18490	18480	18490	18470	14
582	20240704	112900	174956630	18470	18470	18470	18470	100
583	20240704	112800	173109630	18470	18470	18470	18470	20
584	20240704	112700	172740230	18470	18480	18480	18470	60
585	20240704	112600	171631710	18470	18470	18470	18470	0
586	20240704	112500	171631710	18470	18470	18480	18470	56
587	20240704	112400	170597240	18450	18450	18450	18450	0
588	20240704	112300	170597240	18450	18450	18450	18450	0
589	20240704	112200	170597240	18450	18450	18450	18450	0
590	20240704	112100	170597240	18450	18450	18450	18450	10
591	20240704	112000	170412740	18450	18450	18450	18450	0
592	20240704	111900	170412740	18450	18480	18480	18450	60
593	20240704	111800	169305570	18480	18470	18480	18470	9
594	20240704	111700	169139300	18470	18450	18470	18450	205
595	20240704	111600	165355120	18430	18430	18430	18430	0
596	20240704	111500	165355120	18430	18430	18430	18430	0
597	20240704	111400	165355120	18430	18430	18430	18430	15
598	20240704	111300	165078670	18430	18450	18450	18430	7
599	20240704	111200	164949600	18450	18450	18450	18450	4
600	20240704	111100	164875800	18450	18450	18450	18450	6
601	20240704	111000	164765100	18450	18470	18470	18450	21
602	20240704	110900	164377450	18450	18450	18450	18450	0
603	20240704	110800	164377450	18450	18450	18450	18450	20
604	20240704	110700	164008450	18440	18440	18440	18440	11
605	20240704	110600	163805610	18440	18440	18440	18440	0
606	20240704	110500	163805610	18440	18440	18440	18440	0
607	20240704	110400	163805610	18440	18470	18470	18440	177
608	20240704	110300	160541270	18460	18460	18460	18460	10
609	20240704	110200	160356670	18450	18450	18450	18450	0
610	20240704	110100	160356670	18450	18450	18450	18450	0
611	20240704	110000	160356670	18450	18450	18450	18450	7
612	20240704	105900	160227520	18450	18450	18450	18450	4
613	20240704	105800	160153720	18440	18440	18440	18440	0
614	20240704	105700	160153720	18440	18440	18440	18440	0
615	20240704	105600	160153720	18440	18440	18440	18440	10
616	20240704	105500	159969320	18460	18450	18460	18450	336
617	20240704	105400	153769120	18450	18450	18450	18450	2
618	20240704	105300	153732220	18450	18450	18450	18450	7
619	20240704	105200	153603070	18460	18470	18470	18460	30
620	20240704	105100	153049240	18470	18470	18470	18470	4
621	20240704	105000	152975360	18470	18490	18490	18470	316
622	20240704	104900	147136710	18490	18490	18490	18490	2
623	20240704	104800	147099730	18490	18490	18490	18490	12
624	20240704	104700	146877850	18490	18490	18490	18490	0
625	20240704	104600	146877850	18490	18490	18490	18490	4
626	20240704	104500	146803890	18490	18490	18490	18490	8
627	20240704	104400	146655970	18490	18490	18490	18490	133
628	20240704	104300	144196800	18500	18520	18520	18500	99
629	20240704	104200	142365260	18520	18510	18520	18500	132
630	20240704	104100	139922710	18520	18520	18520	18520	12
631	20240704	104000	139700470	18510	18510	18510	18510	0
632	20240704	103900	139700470	18510	18510	18510	18510	0
633	20240704	103800	139700470	18510	18510	18510	18510	2
634	20240704	103700	139663450	18510	18510	18510	18510	9
635	20240704	103600	139496860	18510	18510	18510	18510	1
636	20240704	103500	139478350	18510	18510	18510	18510	3
637	20240704	103400	139422820	18510	18510	18510	18510	8
638	20240704	103300	139274740	18510	18510	18510	18510	3
639	20240704	103200	139219210	18510	18530	18530	18510	18
640	20240704	103100	138885970	18530	18530	18530	18530	3
641	20240704	103000	138830380	18550	18530	18550	18510	15
642	20240704	102900	138552610	18530	18530	18530	18530	5
643	20240704	102800	138459960	18540	18530	18540	18510	204
644	20240704	102700	134682800	18550	18550	18550	18550	9
645	20240704	102600	134515850	18560	18560	18560	18560	3
646	20240704	102500	134460170	18560	18560	18560	18560	6
647	20240704	102400	134348810	18560	18540	18560	18540	281
648	20240704	102300	129137900	18540	18540	18540	18540	9
649	20240704	102200	128971040	18540	18540	18540	18540	40
650	20240704	102100	128229440	18540	18540	18540	18540	50
651	20240704	102000	127302440	18560	18560	18560	18560	4
652	20240704	101900	127228200	18540	18550	18590	18540	618
653	20240704	101800	115769180	18550	18580	18600	18540	1770
654	20240704	101700	82940990	18600	18570	18600	18570	4
655	20240704	101600	82866650	18550	18540	18550	18540	118
656	20240704	101500	80677850	18550	18550	18550	18550	302
657	20240704	101400	75075750	18550	18550	18550	18550	3
658	20240704	101300	75020100	18540	18580	18580	18540	501
659	20240704	101200	65728020	18570	18580	18580	18570	12
660	20240704	101100	65505160	18580	18580	18580	18580	7
661	20240704	101000	65375100	18580	18580	18580	18570	5
662	20240704	100900	65282210	18580	18580	18580	18580	6
663	20240704	100800	65170730	18570	18580	18580	18570	38
664	20240704	100700	64464960	18580	18580	18580	18580	4
665	20240704	100600	64390640	18570	18570	18570	18570	21
666	20240704	100500	64000670	18570	18570	18570	18570	10
667	20240704	100400	63814970	18580	18620	18620	18580	264
668	20240704	100300	58905530	18620	18620	18620	18620	3
669	20240704	100200	58849670	18620	18620	18620	18620	3
670	20240704	100100	58793810	18620	18620	18620	18610	18
671	20240704	100000	58458750	18620	18620	18620	18620	5
672	20240704	095900	58365650	18620	18620	18620	18620	5
673	20240704	095800	58272550	18620	18650	18650	18620	816
674	20240704	095700	43073580	18660	18660	18660	18660	13
675	20240704	095600	42831000	18660	18660	18660	18660	2
676	20240704	095500	42793680	18620	18620	18620	18620	0
677	20240704	095400	42793680	18620	18660	18660	18620	12
678	20240704	095300	42570160	18660	18660	18660	18660	4
679	20240704	095200	42495520	18660	18640	18660	18640	104
680	20240704	095100	40555910	18640	18650	18650	18640	6
681	20240704	095000	40444050	18620	18650	18650	18620	17
682	20240704	094900	40127300	18650	18650	18650	18650	3
683	20240704	094800	40071350	18650	18650	18660	18650	11
684	20240704	094700	39866190	18620	18650	18660	18620	25
685	20240704	094600	39400220	18660	18660	18660	18660	4
686	20240704	094500	39325580	18650	18640	18660	18640	20
687	20240704	094400	38952460	18550	18550	18550	18550	0
688	20240704	094300	38952460	18550	18660	18660	18550	13
689	20240704	094200	38710980	18660	18660	18660	18660	5
690	20240704	094100	38617680	18660	18660	18660	18660	7
691	20240704	094000	38487060	18550	18560	18560	18550	100
692	20240704	093900	36631410	18550	18660	18660	18550	12
693	20240704	093800	36408590	18660	18660	18660	18660	6
694	20240704	093700	36296630	18660	18640	18660	18640	6
695	20240704	093600	36184750	18550	18640	18640	18550	25
696	20240704	093500	35720630	18650	18650	18650	18650	3
697	20240704	093400	35664680	18660	18660	18660	18660	11
698	20240704	093300	35459420	18550	18550	18550	18550	0
699	20240704	093200	35459420	18550	18660	18660	18550	13
700	20240704	093100	35217940	18660	18540	18660	18540	62
701	20240704	093000	34063250	18650	18650	18650	18650	9
702	20240704	092900	33895400	18650	18540	18650	18530	39
703	20240704	092800	33172140	18540	18540	18540	18540	23
704	20240704	092700	32745720	18540	18640	18640	18540	203
705	20240704	092600	28980400	18640	18640	18640	18640	7
706	20240704	092500	28849920	18530	18600	18600	18530	126
707	20240704	092400	26507020	18650	18650	18650	18650	6
708	20240704	092300	26395120	18650	18650	18650	18650	1
709	20240704	092200	26376470	18530	18570	18570	18530	152
710	20240704	092100	23558430	18570	18660	18660	18570	84
711	20240704	092000	21998190	18660	18660	18660	18660	8
712	20240704	091900	21848910	18570	18570	18570	18570	0
713	20240704	091800	21848910	18570	18570	18570	18570	10
714	20240704	091700	21663210	18670	18530	18670	18530	183
715	20240704	091600	18268200	18530	18530	18530	18530	109
716	20240704	091500	16248430	18530	18540	18550	18530	7
717	20240704	091400	16118680	18540	18660	18660	18540	293
718	20240704	091300	10678250	18670	18670	18670	18670	4
719	20240704	091200	10603570	18670	18670	18670	18670	3
720	20240704	091100	10547560	18570	18590	18590	18570	210
721	20240704	091000	6646330	18590	18590	18590	18590	10
722	20240704	090900	6460430	18590	18670	18670	18590	39
723	20240704	090800	5735180	18680	18680	18680	18680	13
724	20240704	090700	5492340	18680	18580	18680	18580	11
725	20240704	090600	5287860	18680	18680	18680	18680	1
726	20240704	090500	5269180	18570	18570	18570	18570	0
727	20240704	090400	5269180	18570	18570	18570	18570	0
728	20240704	090300	5269180	18570	18690	18690	18570	121
729	20240704	090200	3018970	18700	18700	18700	18700	3
730	20240704	090100	2962870	18850	18700	18850	18700	32
731	20240704	090000	2363180	18700	18610	18700	18600	127