KissMeData/304100/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211900	1047421960	18580	18580	18580	18580	846
3	20240705	211800	1047421960	18580	18580	18580	18580	0
4	20240705	211700	1047421960	18580	18580	18580	18580	0
5	20240705	211600	1047421960	18580	18580	18580	18580	0
6	20240705	211500	1047421960	18580	18580	18580	18580	0
7	20240705	211400	1047421960	18580	18580	18580	18580	0
8	20240705	211300	1047421960	18580	18580	18580	18580	0
9	20240705	211200	1047421960	18580	18580	18580	18580	0
10	20240705	211100	1047421960	18580	18580	18580	18580	0
11	20240705	211000	1047421960	18580	18580	18580	18580	0
12	20240705	210900	1047421960	18580	18580	18580	18580	0
13	20240705	210800	1047421960	18580	18580	18580	18580	0
14	20240705	210700	1047421960	18580	18580	18580	18580	0
15	20240705	210600	1047421960	18580	18580	18580	18580	0
16	20240705	210500	1047421960	18580	18580	18580	18580	0
17	20240705	210400	1047421960	18580	18580	18580	18580	0
18	20240705	210300	1047421960	18580	18580	18580	18580	0
19	20240705	210200	1047421960	18580	18580	18580	18580	0
20	20240705	210100	1047421960	18580	18580	18580	18580	0
21	20240705	210000	1047421960	18580	18580	18580	18580	0
22	20240705	205900	1047421960	18580	18580	18580	18580	0
23	20240705	205800	1047421960	18580	18580	18580	18580	0
24	20240705	205700	1047421960	18580	18580	18580	18580	0
25	20240705	205600	1047421960	18580	18580	18580	18580	0
26	20240705	205500	1047421960	18580	18580	18580	18580	0
27	20240705	205400	1047421960	18580	18580	18580	18580	0
28	20240705	205300	1047421960	18580	18580	18580	18580	0
29	20240705	205200	1047421960	18580	18580	18580	18580	0
30	20240705	205100	1047421960	18580	18580	18580	18580	0
31	20240705	205000	1047421960	18580	18580	18580	18580	0
32	20240705	204900	1047421960	18580	18580	18580	18580	846
33	20240705	204800	1047421960	18580	18580	18580	18580	0
34	20240705	204700	1047421960	18580	18580	18580	18580	0
35	20240705	204600	1047421960	18580	18580	18580	18580	0
36	20240705	204500	1047421960	18580	18580	18580	18580	0
37	20240705	204400	1047421960	18580	18580	18580	18580	0
38	20240705	204300	1047421960	18580	18580	18580	18580	0
39	20240705	204200	1047421960	18580	18580	18580	18580	0
40	20240705	204100	1047421960	18580	18580	18580	18580	0
41	20240705	204000	1047421960	18580	18580	18580	18580	0
42	20240705	203900	1047421960	18580	18580	18580	18580	0
43	20240705	203800	1047421960	18580	18580	18580	18580	0
44	20240705	203700	1047421960	18580	18580	18580	18580	0
45	20240705	203600	1047421960	18580	18580	18580	18580	0
46	20240705	203500	1047421960	18580	18580	18580	18580	0
47	20240705	203400	1047421960	18580	18580	18580	18580	0
48	20240705	203300	1047421960	18580	18580	18580	18580	0
49	20240705	203200	1047421960	18580	18580	18580	18580	0
50	20240705	203100	1047421960	18580	18580	18580	18580	0
51	20240705	203000	1047421960	18580	18580	18580	18580	0
52	20240705	202900	1047421960	18580	18580	18580	18580	0
53	20240705	202800	1047421960	18580	18580	18580	18580	0
54	20240705	202700	1047421960	18580	18580	18580	18580	0
55	20240705	202600	1047421960	18580	18580	18580	18580	0
56	20240705	202500	1047421960	18580	18580	18580	18580	0
57	20240705	202400	1047421960	18580	18580	18580	18580	0
58	20240705	202300	1047421960	18580	18580	18580	18580	0
59	20240705	202200	1047421960	18580	18580	18580	18580	0
60	20240705	202100	1047421960	18580	18580	18580	18580	0
61	20240705	202000	1047421960	18580	18580	18580	18580	0
62	20240705	201900	1047421960	18580	18580	18580	18580	846
63	20240705	201800	1047421960	18580	18580	18580	18580	0
64	20240705	201700	1047421960	18580	18580	18580	18580	0
65	20240705	201600	1047421960	18580	18580	18580	18580	0
66	20240705	201500	1047421960	18580	18580	18580	18580	0
67	20240705	201400	1047421960	18580	18580	18580	18580	0
68	20240705	201300	1047421960	18580	18580	18580	18580	0
69	20240705	201200	1047421960	18580	18580	18580	18580	0
70	20240705	201100	1047421960	18580	18580	18580	18580	0
71	20240705	201000	1047421960	18580	18580	18580	18580	0
72	20240705	200900	1047421960	18580	18580	18580	18580	0
73	20240705	200800	1047421960	18580	18580	18580	18580	0
74	20240705	200700	1047421960	18580	18580	18580	18580	0
75	20240705	200600	1047421960	18580	18580	18580	18580	0
76	20240705	200500	1047421960	18580	18580	18580	18580	0
77	20240705	200400	1047421960	18580	18580	18580	18580	0
78	20240705	200300	1047421960	18580	18580	18580	18580	0
79	20240705	200200	1047421960	18580	18580	18580	18580	0
80	20240705	200100	1047421960	18580	18580	18580	18580	0
81	20240705	200000	1047421960	18580	18580	18580	18580	0
82	20240705	195900	1047421960	18580	18580	18580	18580	0
83	20240705	195800	1047421960	18580	18580	18580	18580	0
84	20240705	195700	1047421960	18580	18580	18580	18580	0
85	20240705	195600	1047421960	18580	18580	18580	18580	0
86	20240705	195500	1047421960	18580	18580	18580	18580	0
87	20240705	195400	1047421960	18580	18580	18580	18580	0
88	20240705	195300	1047421960	18580	18580	18580	18580	0
89	20240705	195200	1047421960	18580	18580	18580	18580	0
90	20240705	195100	1047421960	18580	18580	18580	18580	0
91	20240705	195000	1047421960	18580	18580	18580	18580	0
92	20240705	194900	1047421960	18580	18580	18580	18580	846
93	20240705	194800	1047421960	18580	18580	18580	18580	0
94	20240705	194700	1047421960	18580	18580	18580	18580	0
95	20240705	194600	1047421960	18580	18580	18580	18580	0
96	20240705	194500	1047421960	18580	18580	18580	18580	0
97	20240705	194400	1047421960	18580	18580	18580	18580	0
98	20240705	194300	1047421960	18580	18580	18580	18580	0
99	20240705	194200	1047421960	18580	18580	18580	18580	0
100	20240705	194100	1047421960	18580	18580	18580	18580	0
101	20240705	194000	1047421960	18580	18580	18580	18580	0
102	20240705	193900	1047421960	18580	18580	18580	18580	0
103	20240705	193800	1047421960	18580	18580	18580	18580	0
104	20240705	193700	1047421960	18580	18580	18580	18580	0
105	20240705	193600	1047421960	18580	18580	18580	18580	0
106	20240705	193500	1047421960	18580	18580	18580	18580	0
107	20240705	193400	1047421960	18580	18580	18580	18580	0
108	20240705	193300	1047421960	18580	18580	18580	18580	0
109	20240705	193200	1047421960	18580	18580	18580	18580	0
110	20240705	193100	1047421960	18580	18580	18580	18580	0
111	20240705	193000	1047421960	18580	18580	18580	18580	0
112	20240705	192900	1047421960	18580	18580	18580	18580	0
113	20240705	192800	1047421960	18580	18580	18580	18580	0
114	20240705	192700	1047421960	18580	18580	18580	18580	0
115	20240705	192600	1047421960	18580	18580	18580	18580	0
116	20240705	192500	1047421960	18580	18580	18580	18580	0
117	20240705	192400	1047421960	18580	18580	18580	18580	0
118	20240705	192300	1047421960	18580	18580	18580	18580	0
119	20240705	192200	1047421960	18580	18580	18580	18580	0
120	20240705	192100	1047421960	18580	18580	18580	18580	0
121	20240705	192000	1047421960	18580	18580	18580	18580	0
122	20240705	191900	1047421960	18580	18580	18580	18580	846
123	20240705	191800	1047421960	18580	18580	18580	18580	0
124	20240705	191700	1047421960	18580	18580	18580	18580	0
125	20240705	191600	1047421960	18580	18580	18580	18580	0
126	20240705	191500	1047421960	18580	18580	18580	18580	0
127	20240705	191400	1047421960	18580	18580	18580	18580	0
128	20240705	191300	1047421960	18580	18580	18580	18580	0
129	20240705	191200	1047421960	18580	18580	18580	18580	0
130	20240705	191100	1047421960	18580	18580	18580	18580	0
131	20240705	191000	1047421960	18580	18580	18580	18580	0
132	20240705	190900	1047421960	18580	18580	18580	18580	0
133	20240705	190800	1047421960	18580	18580	18580	18580	0
134	20240705	190700	1047421960	18580	18580	18580	18580	0
135	20240705	190600	1047421960	18580	18580	18580	18580	0
136	20240705	190500	1047421960	18580	18580	18580	18580	0
137	20240705	190400	1047421960	18580	18580	18580	18580	0
138	20240705	190300	1047421960	18580	18580	18580	18580	0
139	20240705	190200	1047421960	18580	18580	18580	18580	0
140	20240705	190100	1047421960	18580	18580	18580	18580	0
141	20240705	190000	1047421960	18580	18580	18580	18580	0
142	20240705	185900	1047421960	18580	18580	18580	18580	0
143	20240705	185800	1047421960	18580	18580	18580	18580	0
144	20240705	185700	1047421960	18580	18580	18580	18580	0
145	20240705	185600	1047421960	18580	18580	18580	18580	0
146	20240705	185500	1047421960	18580	18580	18580	18580	0
147	20240705	185400	1047421960	18580	18580	18580	18580	0
148	20240705	185300	1047421960	18580	18580	18580	18580	0
149	20240705	185200	1047421960	18580	18580	18580	18580	0
150	20240705	185100	1047421960	18580	18580	18580	18580	0
151	20240705	185000	1047421960	18580	18580	18580	18580	0
152	20240705	184900	1047421960	18580	18580	18580	18580	846
153	20240705	184800	1047421960	18580	18580	18580	18580	0
154	20240705	184700	1047421960	18580	18580	18580	18580	0
155	20240705	184600	1047421960	18580	18580	18580	18580	0
156	20240705	184500	1047421960	18580	18580	18580	18580	0
157	20240705	184400	1047421960	18580	18580	18580	18580	0
158	20240705	184300	1047421960	18580	18580	18580	18580	0
159	20240705	184200	1047421960	18580	18580	18580	18580	0
160	20240705	184100	1047421960	18580	18580	18580	18580	0
161	20240705	184000	1047421960	18580	18580	18580	18580	0
162	20240705	183900	1047421960	18580	18580	18580	18580	0
163	20240705	183800	1047421960	18580	18580	18580	18580	0
164	20240705	183700	1047421960	18580	18580	18580	18580	0
165	20240705	183600	1047421960	18580	18580	18580	18580	0
166	20240705	183500	1047421960	18580	18580	18580	18580	0
167	20240705	183400	1047421960	18580	18580	18580	18580	0
168	20240705	183300	1047421960	18580	18580	18580	18580	0
169	20240705	183200	1047421960	18580	18580	18580	18580	0
170	20240705	183100	1047421960	18580	18580	18580	18580	0
171	20240705	183000	1047421960	18580	18580	18580	18580	0
172	20240705	182900	1047421960	18580	18580	18580	18580	0
173	20240705	182800	1047421960	18580	18580	18580	18580	0
174	20240705	182700	1047421960	18580	18580	18580	18580	0
175	20240705	182600	1047421960	18580	18580	18580	18580	0
176	20240705	182500	1047421960	18580	18580	18580	18580	0
177	20240705	182400	1047421960	18580	18580	18580	18580	0
178	20240705	182300	1047421960	18580	18580	18580	18580	0
179	20240705	182200	1047421960	18580	18580	18580	18580	0
180	20240705	182100	1047421960	18580	18580	18580	18580	0
181	20240705	182000	1047421960	18580	18580	18580	18580	0
182	20240705	181900	1047421960	18580	18580	18580	18580	846
183	20240705	181800	1047421960	18580	18580	18580	18580	0
184	20240705	181700	1047421960	18580	18580	18580	18580	0
185	20240705	181600	1047421960	18580	18580	18580	18580	0
186	20240705	181500	1047421960	18580	18580	18580	18580	0
187	20240705	181400	1047421960	18580	18580	18580	18580	0
188	20240705	181300	1047421960	18580	18580	18580	18580	0
189	20240705	181200	1047421960	18580	18580	18580	18580	0
190	20240705	181100	1047421960	18580	18580	18580	18580	0
191	20240705	181000	1047421960	18580	18580	18580	18580	0
192	20240705	180900	1047421960	18580	18580	18580	18580	0
193	20240705	180800	1047421960	18580	18580	18580	18580	0
194	20240705	180700	1047421960	18580	18580	18580	18580	0
195	20240705	180600	1047421960	18580	18580	18580	18580	0
196	20240705	180500	1047421960	18580	18580	18580	18580	0
197	20240705	180400	1047421960	18580	18580	18580	18580	0
198	20240705	180300	1047421960	18580	18580	18580	18580	0
199	20240705	180200	1047421960	18580	18580	18580	18580	0
200	20240705	180100	1047421960	18580	18580	18580	18580	0
201	20240705	180000	1047421960	18580	18580	18580	18580	0
202	20240705	175900	1047421960	18580	18580	18580	18580	0
203	20240705	175800	1047421960	18580	18580	18580	18580	0
204	20240705	175700	1047421960	18580	18580	18580	18580	0
205	20240705	175600	1047421960	18580	18580	18580	18580	0
206	20240705	175500	1047421960	18580	18580	18580	18580	0
207	20240705	175400	1047421960	18580	18580	18580	18580	0
208	20240705	175300	1047421960	18580	18580	18580	18580	0
209	20240705	175200	1047421960	18580	18580	18580	18580	0
210	20240705	175100	1047421960	18580	18580	18580	18580	0
211	20240705	175000	1047421960	18580	18580	18580	18580	0
212	20240705	174900	1047421960	18580	18580	18580	18580	846
213	20240705	174800	1047421960	18580	18580	18580	18580	0
214	20240705	174700	1047421960	18580	18580	18580	18580	0
215	20240705	174600	1047421960	18580	18580	18580	18580	0
216	20240705	174500	1047421960	18580	18580	18580	18580	0
217	20240705	174400	1047421960	18580	18580	18580	18580	0
218	20240705	174300	1047421960	18580	18580	18580	18580	0
219	20240705	174200	1047421960	18580	18580	18580	18580	0
220	20240705	174100	1047421960	18580	18580	18580	18580	0
221	20240705	174000	1047421960	18580	18580	18580	18580	0
222	20240705	173900	1047421960	18580	18580	18580	18580	0
223	20240705	173800	1047421960	18580	18580	18580	18580	0
224	20240705	173700	1047421960	18580	18580	18580	18580	0
225	20240705	173600	1047421960	18580	18580	18580	18580	0
226	20240705	173500	1047421960	18580	18580	18580	18580	0
227	20240705	173400	1047421960	18580	18580	18580	18580	0
228	20240705	173300	1047421960	18580	18580	18580	18580	0
229	20240705	173200	1047421960	18580	18580	18580	18580	0
230	20240705	173100	1047421960	18580	18580	18580	18580	0
231	20240705	173000	1047421960	18580	18580	18580	18580	0
232	20240705	172900	1047421960	18580	18580	18580	18580	0
233	20240705	172800	1047421960	18580	18580	18580	18580	0
234	20240705	172700	1047421960	18580	18580	18580	18580	0
235	20240705	172600	1047421960	18580	18580	18580	18580	0
236	20240705	172500	1047421960	18580	18580	18580	18580	0
237	20240705	172400	1047421960	18580	18580	18580	18580	0
238	20240705	172300	1047421960	18580	18580	18580	18580	0
239	20240705	172200	1047421960	18580	18580	18580	18580	0
240	20240705	172100	1047421960	18580	18580	18580	18580	0
241	20240705	172000	1047421960	18580	18580	18580	18580	0
242	20240705	171900	1047421960	18580	18580	18580	18580	846
243	20240705	171800	1047421960	18580	18580	18580	18580	0
244	20240705	171700	1047421960	18580	18580	18580	18580	0
245	20240705	171600	1047421960	18580	18580	18580	18580	0
246	20240705	171500	1047421960	18580	18580	18580	18580	0
247	20240705	171400	1047421960	18580	18580	18580	18580	0
248	20240705	171300	1047421960	18580	18580	18580	18580	0
249	20240705	171200	1047421960	18580	18580	18580	18580	0
250	20240705	171100	1047421960	18580	18580	18580	18580	0
251	20240705	171000	1047421960	18580	18580	18580	18580	0
252	20240705	170900	1047421960	18580	18580	18580	18580	0
253	20240705	170800	1047421960	18580	18580	18580	18580	0
254	20240705	170700	1047421960	18580	18580	18580	18580	0
255	20240705	170600	1047421960	18580	18580	18580	18580	0
256	20240705	170500	1047421960	18580	18580	18580	18580	0
257	20240705	170400	1047421960	18580	18580	18580	18580	0
258	20240705	170300	1047421960	18580	18580	18580	18580	0
259	20240705	170200	1047421960	18580	18580	18580	18580	0
260	20240705	170100	1047421960	18580	18580	18580	18580	0
261	20240705	170000	1047421960	18580	18580	18580	18580	0
262	20240705	165900	1047421960	18580	18580	18580	18580	0
263	20240705	165800	1047421960	18580	18580	18580	18580	0
264	20240705	165700	1047421960	18580	18580	18580	18580	0
265	20240705	165600	1047421960	18580	18580	18580	18580	0
266	20240705	165500	1047421960	18580	18580	18580	18580	0
267	20240705	165400	1047421960	18580	18580	18580	18580	0
268	20240705	165300	1047421960	18580	18580	18580	18580	0
269	20240705	165200	1047421960	18580	18580	18580	18580	0
270	20240705	165100	1047421960	18580	18580	18580	18580	0
271	20240705	165000	1047421960	18580	18580	18580	18580	0
272	20240705	164900	1047421960	18580	18580	18580	18580	846
273	20240705	164800	1047421960	18580	18580	18580	18580	0
274	20240705	164700	1047421960	18580	18580	18580	18580	0
275	20240705	164600	1047421960	18580	18580	18580	18580	0
276	20240705	164500	1047421960	18580	18580	18580	18580	0
277	20240705	164400	1047421960	18580	18580	18580	18580	0
278	20240705	164300	1047421960	18580	18580	18580	18580	0
279	20240705	164200	1047421960	18580	18580	18580	18580	0
280	20240705	164100	1047421960	18580	18580	18580	18580	0
281	20240705	164000	1047421960	18580	18580	18580	18580	0
282	20240705	163900	1047421960	18580	18580	18580	18580	0
283	20240705	163800	1047421960	18580	18580	18580	18580	0
284	20240705	163700	1047421960	18580	18580	18580	18580	0
285	20240705	163600	1047421960	18580	18580	18580	18580	0
286	20240705	163500	1047421960	18580	18580	18580	18580	0
287	20240705	163400	1047421960	18580	18580	18580	18580	0
288	20240705	163300	1047421960	18580	18580	18580	18580	0
289	20240705	163200	1047421960	18580	18580	18580	18580	0
290	20240705	163100	1047421960	18580	18580	18580	18580	0
291	20240705	163000	1047421960	18580	18580	18580	18580	0
292	20240705	162900	1047421960	18580	18580	18580	18580	0
293	20240705	162800	1047421960	18580	18580	18580	18580	0
294	20240705	162700	1047421960	18580	18580	18580	18580	0
295	20240705	162600	1047421960	18580	18580	18580	18580	0
296	20240705	162500	1047421960	18580	18580	18580	18580	0
297	20240705	162400	1047421960	18580	18580	18580	18580	0
298	20240705	162300	1047421960	18580	18580	18580	18580	0
299	20240705	162200	1047421960	18580	18580	18580	18580	0
300	20240705	162100	1047421960	18580	18580	18580	18580	0
301	20240705	162000	1047421960	18580	18580	18580	18580	0
302	20240705	161900	1047421960	18580	18580	18580	18580	846
303	20240705	161800	1047421960	18580	18580	18580	18580	0
304	20240705	161700	1047421960	18580	18580	18580	18580	0
305	20240705	161600	1047421960	18580	18580	18580	18580	0
306	20240705	161500	1047421960	18580	18580	18580	18580	0
307	20240705	161400	1047421960	18580	18580	18580	18580	0
308	20240705	161300	1047421960	18580	18580	18580	18580	0
309	20240705	161200	1047421960	18580	18580	18580	18580	0
310	20240705	161100	1047421960	18580	18580	18580	18580	0
311	20240705	161000	1047421960	18580	18580	18580	18580	0
312	20240705	160900	1047421960	18580	18580	18580	18580	0
313	20240705	160800	1047421960	18580	18580	18580	18580	0
314	20240705	160700	1047421960	18580	18580	18580	18580	0
315	20240705	160600	1047421960	18580	18580	18580	18580	0
316	20240705	160500	1047421960	18580	18580	18580	18580	0
317	20240705	160400	1047421960	18580	18580	18580	18580	0
318	20240705	160300	1047421960	18580	18580	18580	18580	0
319	20240705	160200	1047421960	18580	18580	18580	18580	0
320	20240705	160100	1047421960	18580	18580	18580	18580	0
321	20240705	160000	1047421960	18580	18580	18580	18580	0
322	20240705	155900	1047421960	18580	18580	18580	18580	0
323	20240705	155800	1047421960	18580	18580	18580	18580	0
324	20240705	155700	1047421960	18580	18580	18580	18580	0
325	20240705	155600	1047421960	18580	18580	18580	18580	0
326	20240705	155500	1047421960	18580	18580	18580	18580	0
327	20240705	155400	1047421960	18580	18580	18580	18580	0
328	20240705	155300	1047421960	18580	18580	18580	18580	0
329	20240705	155200	1047421960	18580	18580	18580	18580	0
330	20240705	155100	1047421960	18580	18580	18580	18580	0
331	20240705	155000	1047421960	18580	18580	18580	18580	0
332	20240705	154900	1047421960	18580	18580	18580	18580	846
333	20240705	154800	1047421960	18580	18580	18580	18580	0
334	20240705	154700	1047421960	18580	18580	18580	18580	0
335	20240705	154600	1047421960	18580	18580	18580	18580	0
336	20240705	154500	1047421960	18580	18580	18580	18580	0
337	20240705	154400	1047421960	18580	18580	18580	18580	0
338	20240705	154300	1047421960	18580	18580	18580	18580	0
339	20240705	154200	1047421960	18580	18580	18580	18580	0
340	20240705	154100	1047421960	18580	18580	18580	18580	0
341	20240705	154000	1047421960	18580	18580	18580	18580	0
342	20240705	153900	1047421960	18580	18580	18580	18580	0
343	20240705	153800	1047421960	18580	18580	18580	18580	0
344	20240705	153700	1047421960	18580	18580	18580	18580	0
345	20240705	153600	1047421960	18580	18580	18580	18580	0
346	20240705	153500	1047421960	18580	18580	18580	18580	0
347	20240705	153400	1047421960	18580	18580	18580	18580	0
348	20240705	153300	1047421960	18580	18580	18580	18580	0
349	20240705	153200	1047421960	18580	18580	18580	18580	0
350	20240705	153100	1047421960	18580	18580	18580	18580	0
351	20240705	153000	1047421960	18580	18580	18580	18580	846
352	20240705	152900	1031703280	18580	18580	18580	18580	0
353	20240705	152800	1031703280	18580	18580	18580	18580	0
354	20240705	152700	1031703280	18580	18580	18580	18580	0
355	20240705	152600	1031703280	18580	18580	18580	18580	0
356	20240705	152500	1031703280	18580	18580	18580	18580	0
357	20240705	152400	1031703280	18580	18580	18580	18580	0
358	20240705	152300	1031703280	18580	18580	18580	18580	0
359	20240705	152200	1031703280	18580	18580	18580	18580	0
360	20240705	152100	1031703280	18580	18580	18580	18580	0
361	20240705	152000	1031703280	18580	18580	18580	18580	0
362	20240705	151900	1031703280	18580	18580	18590	18570	167
363	20240705	151800	1028599030	18570	18580	18590	18570	226
364	20240705	151700	1024398960	18570	18570	18570	18560	177
365	20240705	151600	1021112080	18550	18540	18550	18540	273
366	20240705	151500	1016049640	18540	18540	18540	18540	65
367	20240705	151400	1014844540	18540	18540	18540	18540	61
368	20240705	151300	1013713600	18540	18550	18550	18530	266
369	20240705	151200	1008781960	18550	18550	18550	18550	59
370	20240705	151100	1007687510	18550	18550	18550	18540	80
371	20240705	151000	1006203560	18550	18520	18550	18520	373
372	20240705	150900	999292460	18530	18530	18530	18530	188
373	20240705	150800	995808820	18520	18520	18520	18520	108
374	20240705	150700	993808660	18520	18520	18520	18520	0
375	20240705	150600	993808660	18520	18520	18520	18520	120
376	20240705	150500	991586260	18520	18520	18520	18520	1
377	20240705	150400	991567740	18520	18510	18520	18510	158
378	20240705	150300	988642190	18510	18510	18510	18510	71
379	20240705	150200	987327980	18510	18520	18520	18510	40
380	20240705	150100	986587520	18520	18520	18520	18520	56
381	20240705	150000	985550400	18510	18520	18520	18510	42
382	20240705	145900	984772960	18520	18520	18520	18520	2
383	20240705	145800	984735920	18520	18520	18520	18520	50
384	20240705	145700	983809920	18520	18520	18520	18520	107
385	20240705	145600	981828280	18520	18520	18520	18520	10
386	20240705	145500	981643080	18520	18510	18520	18510	8
387	20240705	145400	981494930	18520	18520	18520	18520	10
388	20240705	145300	981309730	18510	18520	18520	18510	437
389	20240705	145200	973217500	18520	18520	18520	18520	50
390	20240705	145100	972291500	18520	18520	18520	18520	6
391	20240705	145000	972180380	18520	18520	18520	18520	0
392	20240705	144900	972180380	18520	18530	18530	18520	472
393	20240705	144800	963438170	18530	18530	18530	18530	0
394	20240705	144700	963438170	18530	18530	18530	18530	56
395	20240705	144600	962400490	18530	18530	18530	18530	37
396	20240705	144500	961714880	18520	18520	18520	18520	1
397	20240705	144400	961696360	18520	18520	18520	18520	100
398	20240705	144300	959844360	18520	18520	18520	18520	236
399	20240705	144200	955473640	18530	18530	18530	18530	0
400	20240705	144100	955473640	18530	18530	18530	18530	0
401	20240705	144000	955473640	18530	18530	18530	18530	1
402	20240705	143900	955455110	18530	18520	18530	18520	31
403	20240705	143800	954880980	18530	18530	18530	18530	0
404	20240705	143700	954880980	18530	18530	18530	18520	120
405	20240705	143600	952658130	18530	18530	18530	18530	3
406	20240705	143500	952602540	18530	18530	18530	18530	43
407	20240705	143400	951805750	18530	18520	18530	18520	12
408	20240705	143300	951583400	18530	18530	18530	18530	40
409	20240705	143200	950842200	18530	18520	18530	18520	6
410	20240705	143100	950731070	18520	18520	18520	18520	0
411	20240705	143000	950731070	18520	18520	18520	18520	33
412	20240705	142900	950119910	18520	18520	18520	18520	0
413	20240705	142800	950119910	18520	18520	18520	18520	0
414	20240705	142700	950119910	18520	18520	18520	18520	17
415	20240705	142600	949805070	18520	18520	18520	18520	218
416	20240705	142500	945767710	18520	18520	18520	18520	36
417	20240705	142400	945100990	18530	18530	18530	18530	3
418	20240705	142300	945045400	18520	18520	18520	18520	47
419	20240705	142200	944174960	18520	18520	18520	18520	15
420	20240705	142100	943897160	18520	18530	18530	18520	177
421	20240705	142000	940619040	18500	18500	18500	18500	125
422	20240705	141900	938306540	18500	18500	18500	18500	10
423	20240705	141800	938121540	18500	18510	18520	18500	358
424	20240705	141700	931497040	18500	18500	18500	18500	0
425	20240705	141600	931497040	18500	18500	18500	18500	0
426	20240705	141500	931497040	18500	18500	18500	18500	0
427	20240705	141400	931497040	18500	18500	18500	18500	1
428	20240705	141300	931478540	18500	18500	18500	18500	72
429	20240705	141200	930146540	18500	18500	18510	18500	710
430	20240705	141100	917009750	18500	18500	18500	18500	0
431	20240705	141000	917009750	18500	18510	18510	18500	1961
432	20240705	140900	880726560	18530	18530	18530	18530	1
433	20240705	140800	880708030	18510	18520	18520	18510	715
434	20240705	140700	867466980	18530	18530	18530	18530	81
435	20240705	140600	865966050	18530	18530	18530	18530	237
436	20240705	140500	861574440	18530	18540	18540	18530	136
437	20240705	140400	859053080	18540	18540	18540	18540	43
438	20240705	140300	858255860	18540	18550	18550	18540	151
439	20240705	140200	855454840	18550	18550	18550	18550	110
440	20240705	140100	853414340	18550	18550	18550	18550	70
441	20240705	140000	852115840	18550	18550	18550	18550	2
442	20240705	135900	852078740	18540	18540	18540	18540	99
443	20240705	135800	850243280	18540	18580	18580	18540	493
444	20240705	135700	841097010	18580	18580	18580	18580	58
445	20240705	135600	840019370	18580	18580	18580	18580	0
446	20240705	135500	840019370	18580	18580	18580	18580	0
447	20240705	135400	840019370	18580	18580	18580	18580	25
448	20240705	135300	839554870	18570	18570	18570	18570	3
449	20240705	135200	839499160	18580	18570	18580	18570	4
450	20240705	135100	839424850	18580	18580	18580	18580	39
451	20240705	135000	838700230	18580	18580	18580	18580	3
452	20240705	134900	838644490	18570	18570	18570	18570	0
453	20240705	134800	838644490	18570	18570	18570	18570	0
454	20240705	134700	838644490	18570	18570	18570	18570	32
455	20240705	134600	838050250	18560	18560	18560	18560	0
456	20240705	134500	838050250	18560	18560	18560	18560	0
457	20240705	134400	838050250	18560	18560	18560	18560	50
458	20240705	134300	837122250	18560	18560	18560	18560	15
459	20240705	134200	836843850	18560	18560	18560	18560	45
460	20240705	134100	836008650	18560	18560	18560	18560	0
461	20240705	134000	836008650	18560	18560	18560	18560	0
462	20240705	133900	836008650	18560	18560	18560	18560	7
463	20240705	133800	835878730	18560	18560	18560	18560	0
464	20240705	133700	835878730	18560	18560	18560	18560	0
465	20240705	133600	835878730	18560	18570	18570	18560	80
466	20240705	133500	834393430	18580	18580	18580	18580	0
467	20240705	133400	834393430	18580	18570	18580	18570	30
468	20240705	133300	833836040	18570	18570	18570	18570	53
469	20240705	133200	832851830	18570	18570	18570	18570	90
470	20240705	133100	831180530	18580	18580	18580	18580	0
471	20240705	133000	831180530	18580	18580	18580	18580	0
472	20240705	132900	831180530	18580	18580	18580	18580	0
473	20240705	132800	831180530	18580	18580	18580	18580	3
474	20240705	132700	831124790	18540	18580	18580	18540	220
475	20240705	132600	827045170	18550	18550	18550	18540	580
476	20240705	132500	816286820	18590	18590	18590	18590	1
477	20240705	132400	816268230	18550	18550	18550	18550	0
478	20240705	132300	816268230	18550	18550	18550	18550	0
479	20240705	132200	816268230	18550	18550	18550	18550	20
480	20240705	132100	815897230	18550	18550	18550	18550	1
481	20240705	132000	815878680	18540	18540	18540	18540	0
482	20240705	131900	815878680	18540	18550	18550	18540	60
483	20240705	131800	814765810	18590	18580	18590	18580	277
484	20240705	131700	809616930	18590	18590	18590	18590	0
485	20240705	131600	809616930	18590	18590	18590	18590	0
486	20240705	131500	809616930	18590	18580	18590	18580	146
487	20240705	131400	806903420	18540	18540	18540	18540	95
488	20240705	131300	805142120	18540	18590	18590	18540	288
489	20240705	131200	799801730	18590	18590	18590	18590	4
490	20240705	131100	799727370	18590	18590	18590	18590	1
491	20240705	131000	799708780	18600	18560	18600	18550	59
492	20240705	130900	798614240	18550	18580	18580	18550	262
493	20240705	130800	793751820	18580	18580	18580	18580	5
494	20240705	130700	793658920	18580	18580	18580	18580	1
495	20240705	130600	793640340	18580	18580	18580	18580	50
496	20240705	130500	792711340	18580	18580	18580	18580	0
497	20240705	130400	792711340	18580	18580	18580	18580	0
498	20240705	130300	792711340	18580	18580	18580	18580	200
499	20240705	130200	788995340	18580	18590	18590	18580	110
500	20240705	130100	786950470	18590	18590	18590	18590	17
501	20240705	130000	786634440	18600	18590	18600	18590	7
502	20240705	125900	786504300	18600	18600	18600	18600	3
503	20240705	125800	786448500	18590	18590	18590	18590	0
504	20240705	125700	786448500	18590	18590	18590	18590	0
505	20240705	125600	786448500	18590	18590	18590	18590	26
506	20240705	125500	785965160	18590	18600	18600	18590	84
507	20240705	125400	784403100	18590	18590	18590	18590	0
508	20240705	125300	784403100	18590	18590	18590	18590	37
509	20240705	125200	783715270	18590	18590	18590	18590	10
510	20240705	125100	783529370	18590	18590	18590	18590	120
511	20240705	125000	781298570	18590	18590	18590	18590	120
512	20240705	124900	779067770	18590	18590	18590	18590	1
513	20240705	124800	779049180	18600	18590	18600	18590	21
514	20240705	124700	778658760	18590	18590	18590	18590	30
515	20240705	124600	778101060	18600	18600	18600	18600	12
516	20240705	124500	777877860	18600	18600	18600	18600	3
517	20240705	124400	777822060	18600	18600	18600	18600	5
518	20240705	124300	777729060	18600	18600	18600	18600	0
519	20240705	124200	777729060	18600	18600	18600	18600	0
520	20240705	124100	777729060	18600	18600	18600	18600	43
521	20240705	124000	776929260	18600	18600	18600	18600	0
522	20240705	123900	776929260	18600	18600	18600	18600	1
523	20240705	123800	776910660	18590	18600	18600	18590	209
524	20240705	123700	773025300	18590	18590	18590	18590	0
525	20240705	123600	773025300	18590	18600	18600	18590	151
526	20240705	123500	770217130	18600	18600	18600	18600	16
527	20240705	123400	769919530	18600	18600	18600	18600	0
528	20240705	123300	769919530	18600	18600	18600	18600	0
529	20240705	123200	769919530	18600	18610	18610	18600	12
530	20240705	123100	769696310	18620	18620	18620	18620	10
531	20240705	123000	769510110	18620	18620	18620	18620	1
532	20240705	122900	769491490	18620	18630	18630	18620	42
533	20240705	122800	768709410	18640	18640	18640	18640	0
534	20240705	122700	768709410	18640	18640	18640	18640	0
535	20240705	122600	768709410	18640	18640	18640	18640	0
536	20240705	122500	768709410	18640	18640	18640	18640	0
537	20240705	122400	768709410	18640	18640	18640	18640	0
538	20240705	122300	768709410	18640	18640	18640	18640	0
539	20240705	122200	768709410	18640	18640	18640	18640	87
540	20240705	122100	767087730	18600	18590	18600	18590	317
541	20240705	122000	761191980	18590	18590	18590	18590	1
542	20240705	121900	761173390	18600	18600	18600	18600	0
543	20240705	121800	761173390	18600	18590	18600	18590	3
544	20240705	121700	761117610	18580	18580	18580	18580	2
545	20240705	121600	761080450	18600	18570	18600	18570	146
546	20240705	121500	758367420	18570	18570	18570	18570	3
547	20240705	121400	758311710	18560	18560	18560	18560	0
548	20240705	121300	758311710	18560	18560	18560	18560	10
549	20240705	121200	758126110	18560	18560	18560	18560	3
550	20240705	121100	758070430	18560	18560	18560	18560	26
551	20240705	121000	757587870	18560	18560	18560	18560	0
552	20240705	120900	757587870	18560	18560	18560	18560	7
553	20240705	120800	757457950	18540	18540	18540	18540	10
554	20240705	120700	757272550	18540	18540	18540	18540	25
555	20240705	120600	756809050	18540	18540	18540	18540	1
556	20240705	120500	756790510	18540	18540	18540	18540	0
557	20240705	120400	756790510	18540	18540	18540	18540	0
558	20240705	120300	756790510	18540	18540	18540	18540	110
559	20240705	120200	754751110	18560	18550	18560	18550	125
560	20240705	120100	752431830	18550	18550	18550	18550	2
561	20240705	120000	752394730	18550	18550	18550	18550	57
562	20240705	115900	751337380	18560	18540	18560	18540	380
563	20240705	115800	744288930	18550	18550	18550	18550	10
564	20240705	115700	744103430	18550	18550	18550	18550	1
565	20240705	115600	744084880	18550	18550	18550	18540	244
566	20240705	115500	739558710	18560	18560	18560	18550	201
567	20240705	115400	735829480	18570	18570	18570	18570	10
568	20240705	115300	735643780	18570	18570	18570	18570	10
569	20240705	115200	735458080	18580	18580	18580	18580	1
570	20240705	115100	735439500	18570	18570	18570	18560	9
571	20240705	115000	735272380	18570	18570	18570	18570	0
572	20240705	114900	735272380	18570	18580	18580	18570	111
573	20240705	114800	733210930	18590	18590	18590	18590	13
574	20240705	114700	732969260	18600	18600	18600	18600	0
575	20240705	114600	732969260	18600	18640	18640	18600	16
576	20240705	114500	732671540	18610	18590	18610	18590	31
577	20240705	114400	732094960	18590	18600	18600	18590	44
578	20240705	114300	731276940	18600	18610	18610	18600	14
579	20240705	114200	731016520	18610	18610	18610	18610	15
580	20240705	114100	730737370	18610	18610	18610	18610	45
581	20240705	114000	729899920	18610	18610	18610	18610	0
582	20240705	113900	729899920	18610	18610	18640	18600	125
583	20240705	113800	727573150	18610	18610	18610	18610	15
584	20240705	113700	727294000	18600	18600	18600	18600	0
585	20240705	113600	727294000	18600	18600	18600	18600	1
586	20240705	113500	727275400	18600	18600	18600	18600	154
587	20240705	113400	724411000	18600	18600	18600	18600	0
588	20240705	113300	724411000	18600	18610	18610	18600	60
589	20240705	113200	723294970	18600	18600	18600	18600	0
590	20240705	113100	723294970	18600	18600	18600	18600	0
591	20240705	113000	723294970	18600	18600	18600	18600	0
592	20240705	112900	723294970	18600	18610	18610	18600	200
593	20240705	112800	719573860	18640	18640	18640	18640	4
594	20240705	112700	719499300	18640	18620	18640	18620	38
595	20240705	112600	718791000	18630	18640	18640	18630	82
596	20240705	112500	717262620	18640	18640	18640	18640	31
597	20240705	112400	716684780	18640	18640	18640	18640	2
598	20240705	112300	716647500	18640	18640	18640	18640	0
599	20240705	112200	716647500	18640	18640	18640	18640	50
600	20240705	112100	715715500	18640	18650	18650	18640	140
601	20240705	112000	713105440	18670	18670	18670	18670	3
602	20240705	111900	713049430	18670	18670	18670	18670	0
603	20240705	111800	713049430	18670	18670	18670	18670	13
604	20240705	111700	712806720	18680	18680	18680	18680	0
605	20240705	111600	712806720	18680	18640	18680	18640	123
606	20240705	111500	710513440	18640	18590	18640	18590	208
607	20240705	111400	706640630	18600	18600	18600	18600	0
608	20240705	111300	706640630	18600	18600	18600	18600	0
609	20240705	111200	706640630	18600	18600	18600	18600	5
610	20240705	111100	706547630	18570	18570	18570	18570	0
611	20240705	111000	706547630	18570	18570	18570	18570	16
612	20240705	110900	706250510	18570	18570	18570	18570	10
613	20240705	110800	706064810	18570	18570	18570	18570	373
614	20240705	110700	699138200	18570	18570	18570	18570	0
615	20240705	110600	699138200	18570	18570	18570	18570	11
616	20240705	110500	698933930	18570	18570	18570	18570	10
617	20240705	110400	698748230	18570	18570	18570	18570	100
618	20240705	110300	696891230	18610	18590	18610	18590	131
619	20240705	110200	694454620	18590	18570	18590	18570	326
620	20240705	110100	688399880	18560	18520	18560	18520	787
621	20240705	110000	673818930	18520	18520	18520	18520	8
622	20240705	105900	673670770	18510	18510	18510	18510	0
623	20240705	105800	673670770	18510	18510	18510	18510	204
624	20240705	105700	669894730	18510	18510	18510	18510	14
625	20240705	105600	669635590	18510	18510	18510	18510	30
626	20240705	105500	669080290	18510	18500	18510	18500	50
627	20240705	105400	668155090	18500	18500	18500	18500	0
628	20240705	105300	668155090	18500	18510	18510	18500	172
629	20240705	105200	664973010	18520	18520	18520	18520	25
630	20240705	105100	664510010	18520	18520	18520	18520	3
631	20240705	105000	664454450	18500	18500	18500	18500	135
632	20240705	104900	661956950	18500	18520	18520	18500	297
633	20240705	104800	656461190	18520	18520	18520	18520	21
634	20240705	104700	656072270	18520	18520	18520	18520	52
635	20240705	104600	655109230	18520	18520	18520	18520	160
636	20240705	104500	652146030	18510	18510	18510	18510	26
637	20240705	104400	651664770	18510	18510	18510	18510	0
638	20240705	104300	651664770	18510	18510	18510	18510	1
639	20240705	104200	651646260	18510	18510	18510	18510	0
640	20240705	104100	651646260	18510	18510	18510	18510	39
641	20240705	104000	650924370	18510	18520	18520	18510	21
642	20240705	103900	650535620	18510	18510	18510	18510	0
643	20240705	103800	650535620	18510	18510	18510	18510	2
644	20240705	103700	650498600	18510	18510	18510	18510	20
645	20240705	103600	650128400	18510	18550	18550	18510	2
646	20240705	103500	650091340	18500	18500	18500	18500	0
647	20240705	103400	650091340	18500	18510	18510	18500	136
648	20240705	103300	647574080	18510	18510	18510	18510	0
649	20240705	103200	647574080	18510	18510	18510	18510	11
650	20240705	103100	647370470	18500	18500	18500	18500	90
651	20240705	103000	645705470	18530	18540	18540	18500	1416
652	20240705	102900	619484050	18540	18540	18540	18540	1
653	20240705	102800	619465510	18540	18540	18540	18540	23
654	20240705	102700	619039090	18540	18570	18570	18540	116
655	20240705	102600	616888360	18540	18540	18540	18540	0
656	20240705	102500	616888360	18540	18550	18550	18540	31
657	20240705	102400	616313330	18540	18540	18540	18540	1
658	20240705	102300	616294790	18540	18540	18540	18540	100
659	20240705	102200	614440790	18570	18550	18570	18550	14
660	20240705	102100	614181070	18550	18550	18550	18550	50
661	20240705	102000	613253570	18550	18550	18550	18550	84
662	20240705	101900	611695370	18550	18570	18570	18550	489
663	20240705	101800	602624400	18570	18550	18570	18550	102
664	20240705	101700	600732220	18560	18570	18570	18560	120
665	20240705	101600	598505010	18570	18560	18570	18560	12
666	20240705	101500	598282280	18560	18560	18560	18560	4
667	20240705	101400	598208040	18590	18590	18590	18590	0
668	20240705	101300	598208040	18590	18590	18590	18590	10
669	20240705	101200	598022140	18590	18590	18590	18590	1
670	20240705	101100	598003550	18590	18560	18590	18550	188
671	20240705	101000	594513690	18550	18570	18570	18550	60
672	20240705	100900	593400590	18590	18540	18590	18530	388
673	20240705	100800	586196540	18540	18570	18570	18540	176
674	20240705	100700	582932860	18570	18580	18580	18570	3
675	20240705	100600	582877140	18580	18600	18600	18580	670
676	20240705	100500	570423710	18640	18640	18640	18640	131
677	20240705	100400	567981870	18600	18650	18650	18600	173
678	20240705	100300	564759840	18650	18690	18690	18650	57
679	20240705	100200	563696530	18700	18700	18700	18700	4
680	20240705	100100	563621730	18700	18700	18700	18680	33
681	20240705	100000	563004650	18680	18690	18700	18680	393
682	20240705	095900	555660690	18700	18700	18700	18700	7
683	20240705	095800	555529790	18710	18680	18710	18600	338
684	20240705	095700	549212390	18680	18620	18680	18620	80
685	20240705	095600	547720990	18580	18580	18580	18580	0
686	20240705	095500	547720990	18580	18700	18700	18580	125
687	20240705	095400	545384690	18590	18640	18640	18590	904
688	20240705	095300	528560590	18620	18620	18620	18620	4
689	20240705	095200	528486110	18620	18670	18670	18620	486
690	20240705	095100	519419620	18670	18700	18700	18670	73
691	20240705	095000	518056410	18710	18760	18760	18710	1112
692	20240705	094900	497219910	18730	18760	18770	18730	33
693	20240705	094800	496600910	18760	18770	18770	18760	366
694	20240705	094700	489734350	18770	18730	18770	18730	12
695	20240705	094600	489509190	18730	18780	18790	18730	732
696	20240705	094500	475783990	18780	18700	18780	18700	1043
697	20240705	094400	456228380	18730	18680	18730	18660	744
698	20240705	094300	442328940	18680	18680	18680	18680	24
699	20240705	094200	441880620	18680	18680	18740	18680	100
700	20240705	094100	440008000	18670	18670	18670	18670	506
701	20240705	094000	430560980	18740	18740	18740	18740	46
702	20240705	093900	429698940	18740	18740	18740	18740	462
703	20240705	093800	421041060	18740	18650	18740	18650	816
704	20240705	093700	405799730	18620	18610	18620	18610	58
705	20240705	093600	404720290	18610	18620	18620	18610	156
706	20240705	093500	401816980	18620	18620	18660	18610	268
707	20240705	093400	396828880	18610	18660	18660	18610	196
708	20240705	093300	393176520	18660	18710	18710	18620	3658
709	20240705	093200	324785170	18750	18760	18760	18710	531
710	20240705	093100	314847170	18760	18740	18760	18740	40
711	20240705	093000	314096790	18760	18790	18790	18760	603
712	20240705	092900	302766670	18760	18710	18790	18710	1185
713	20240705	092800	280574910	18700	18700	18700	18690	790
714	20240705	092700	265802710	18660	18710	18710	18660	416
715	20240705	092600	258029560	18700	18680	18700	18680	139
716	20240705	092500	255430500	18680	18680	18700	18670	661
717	20240705	092400	243072360	18690	18640	18700	18640	504
718	20240705	092300	233661930	18630	18580	18630	18580	453
719	20240705	092200	225236550	18590	18590	18590	18590	47
720	20240705	092100	224362820	18580	18590	18600	18580	178
721	20240705	092000	221052110	18580	18580	18580	18580	140
722	20240705	091900	218450910	18580	18600	18600	18580	306
723	20240705	091800	212759740	18600	18510	18600	18480	1159
724	20240705	091700	191232580	18550	18510	18550	18480	559
725	20240705	091600	180897910	18510	18550	18570	18510	141
726	20240705	091500	178281860	18550	18580	18590	18550	274
727	20240705	091400	173198420	18590	18510	18610	18510	1542
728	20240705	091300	144573110	18510	18500	18520	18500	139
729	20240705	091200	142000760	18480	18480	18480	18480	48
730	20240705	091100	141113720	18460	18530	18530	18460	308
731	20240705	091000	135423860	18530	18540	18550	18460	65
732	20240705	090900	134220110	18550	18550	18580	18550	318
733	20240705	090800	128320610	18550	18450	18550	18320	622
734	20240705	090700	116843470	18450	18310	18450	18310	3053
735	20240705	090600	60761400	18310	18250	18310	18180	776
736	20240705	090500	46590300	18180	18250	18260	18180	164
737	20240705	090400	43602750	18260	18260	18260	18260	20
738	20240705	090300	43237550	18260	18200	18260	18150	823
739	20240705	090200	28281320	18160	18170	18170	18160	160
740	20240705	090100	25375310	18170	18350	18350	18170	622
741	20240705	090000	14071420	18370	18370	18370	18370	766