KissMeData/304100/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	212000	871999960	18830	18830	18830	18830	716
3	20240716	211900	871999960	18830	18830	18830	18830	0
4	20240716	211800	871999960	18830	18830	18830	18830	0
5	20240716	211700	871999960	18830	18830	18830	18830	0
6	20240716	211600	871999960	18830	18830	18830	18830	0
7	20240716	211500	871999960	18830	18830	18830	18830	0
8	20240716	211400	871999960	18830	18830	18830	18830	0
9	20240716	211300	871999960	18830	18830	18830	18830	0
10	20240716	211200	871999960	18830	18830	18830	18830	0
11	20240716	211100	871999960	18830	18830	18830	18830	0
12	20240716	211000	871999960	18830	18830	18830	18830	0
13	20240716	210900	871999960	18830	18830	18830	18830	0
14	20240716	210800	871999960	18830	18830	18830	18830	0
15	20240716	210700	871999960	18830	18830	18830	18830	0
16	20240716	210600	871999960	18830	18830	18830	18830	0
17	20240716	210500	871999960	18830	18830	18830	18830	0
18	20240716	210400	871999960	18830	18830	18830	18830	0
19	20240716	210300	871999960	18830	18830	18830	18830	0
20	20240716	210200	871999960	18830	18830	18830	18830	0
21	20240716	210100	871999960	18830	18830	18830	18830	0
22	20240716	210000	871999960	18830	18830	18830	18830	0
23	20240716	205900	871999960	18830	18830	18830	18830	0
24	20240716	205800	871999960	18830	18830	18830	18830	0
25	20240716	205700	871999960	18830	18830	18830	18830	0
26	20240716	205600	871999960	18830	18830	18830	18830	0
27	20240716	205500	871999960	18830	18830	18830	18830	0
28	20240716	205400	871999960	18830	18830	18830	18830	0
29	20240716	205300	871999960	18830	18830	18830	18830	0
30	20240716	205200	871999960	18830	18830	18830	18830	0
31	20240716	205100	871999960	18830	18830	18830	18830	0
32	20240716	205000	871999960	18830	18830	18830	18830	716
33	20240716	204900	871999960	18830	18830	18830	18830	0
34	20240716	204800	871999960	18830	18830	18830	18830	0
35	20240716	204700	871999960	18830	18830	18830	18830	0
36	20240716	204600	871999960	18830	18830	18830	18830	0
37	20240716	204500	871999960	18830	18830	18830	18830	0
38	20240716	204400	871999960	18830	18830	18830	18830	0
39	20240716	204300	871999960	18830	18830	18830	18830	0
40	20240716	204200	871999960	18830	18830	18830	18830	0
41	20240716	204100	871999960	18830	18830	18830	18830	0
42	20240716	204000	871999960	18830	18830	18830	18830	0
43	20240716	203900	871999960	18830	18830	18830	18830	0
44	20240716	203800	871999960	18830	18830	18830	18830	0
45	20240716	203700	871999960	18830	18830	18830	18830	0
46	20240716	203600	871999960	18830	18830	18830	18830	0
47	20240716	203500	871999960	18830	18830	18830	18830	0
48	20240716	203400	871999960	18830	18830	18830	18830	0
49	20240716	203300	871999960	18830	18830	18830	18830	0
50	20240716	203200	871999960	18830	18830	18830	18830	0
51	20240716	203100	871999960	18830	18830	18830	18830	0
52	20240716	203000	871999960	18830	18830	18830	18830	0
53	20240716	202900	871999960	18830	18830	18830	18830	0
54	20240716	202800	871999960	18830	18830	18830	18830	0
55	20240716	202700	871999960	18830	18830	18830	18830	0
56	20240716	202600	871999960	18830	18830	18830	18830	0
57	20240716	202500	871999960	18830	18830	18830	18830	0
58	20240716	202400	871999960	18830	18830	18830	18830	0
59	20240716	202300	871999960	18830	18830	18830	18830	0
60	20240716	202200	871999960	18830	18830	18830	18830	0
61	20240716	202100	871999960	18830	18830	18830	18830	0
62	20240716	202000	871999960	18830	18830	18830	18830	716
63	20240716	201900	871999960	18830	18830	18830	18830	0
64	20240716	201800	871999960	18830	18830	18830	18830	0
65	20240716	201700	871999960	18830	18830	18830	18830	0
66	20240716	201600	871999960	18830	18830	18830	18830	0
67	20240716	201500	871999960	18830	18830	18830	18830	0
68	20240716	201400	871999960	18830	18830	18830	18830	0
69	20240716	201300	871999960	18830	18830	18830	18830	0
70	20240716	201200	871999960	18830	18830	18830	18830	0
71	20240716	201100	871999960	18830	18830	18830	18830	0
72	20240716	201000	871999960	18830	18830	18830	18830	0
73	20240716	200900	871999960	18830	18830	18830	18830	0
74	20240716	200800	871999960	18830	18830	18830	18830	0
75	20240716	200700	871999960	18830	18830	18830	18830	0
76	20240716	200600	871999960	18830	18830	18830	18830	0
77	20240716	200500	871999960	18830	18830	18830	18830	0
78	20240716	200400	871999960	18830	18830	18830	18830	0
79	20240716	200300	871999960	18830	18830	18830	18830	0
80	20240716	200200	871999960	18830	18830	18830	18830	0
81	20240716	200100	871999960	18830	18830	18830	18830	0
82	20240716	200000	871999960	18830	18830	18830	18830	0
83	20240716	195900	871999960	18830	18830	18830	18830	0
84	20240716	195800	871999960	18830	18830	18830	18830	0
85	20240716	195700	871999960	18830	18830	18830	18830	0
86	20240716	195600	871999960	18830	18830	18830	18830	0
87	20240716	195500	871999960	18830	18830	18830	18830	0
88	20240716	195400	871999960	18830	18830	18830	18830	0
89	20240716	195300	871999960	18830	18830	18830	18830	0
90	20240716	195200	871999960	18830	18830	18830	18830	0
91	20240716	195100	871999960	18830	18830	18830	18830	0
92	20240716	195000	871999960	18830	18830	18830	18830	716
93	20240716	194900	871999960	18830	18830	18830	18830	0
94	20240716	194800	871999960	18830	18830	18830	18830	0
95	20240716	194700	871999960	18830	18830	18830	18830	0
96	20240716	194600	871999960	18830	18830	18830	18830	0
97	20240716	194500	871999960	18830	18830	18830	18830	0
98	20240716	194400	871999960	18830	18830	18830	18830	0
99	20240716	194300	871999960	18830	18830	18830	18830	0
100	20240716	194200	871999960	18830	18830	18830	18830	0
101	20240716	194100	871999960	18830	18830	18830	18830	0
102	20240716	194000	871999960	18830	18830	18830	18830	0
103	20240716	193900	871999960	18830	18830	18830	18830	0
104	20240716	193800	871999960	18830	18830	18830	18830	0
105	20240716	193700	871999960	18830	18830	18830	18830	0
106	20240716	193600	871999960	18830	18830	18830	18830	0
107	20240716	193500	871999960	18830	18830	18830	18830	0
108	20240716	193400	871999960	18830	18830	18830	18830	0
109	20240716	193300	871999960	18830	18830	18830	18830	0
110	20240716	193200	871999960	18830	18830	18830	18830	0
111	20240716	193100	871999960	18830	18830	18830	18830	0
112	20240716	193000	871999960	18830	18830	18830	18830	0
113	20240716	192900	871999960	18830	18830	18830	18830	0
114	20240716	192800	871999960	18830	18830	18830	18830	0
115	20240716	192700	871999960	18830	18830	18830	18830	0
116	20240716	192600	871999960	18830	18830	18830	18830	0
117	20240716	192500	871999960	18830	18830	18830	18830	0
118	20240716	192400	871999960	18830	18830	18830	18830	0
119	20240716	192300	871999960	18830	18830	18830	18830	0
120	20240716	192200	871999960	18830	18830	18830	18830	0
121	20240716	192100	871999960	18830	18830	18830	18830	0
122	20240716	192000	871999960	18830	18830	18830	18830	716
123	20240716	191900	871999960	18830	18830	18830	18830	0
124	20240716	191800	871999960	18830	18830	18830	18830	0
125	20240716	191700	871999960	18830	18830	18830	18830	0
126	20240716	191600	871999960	18830	18830	18830	18830	0
127	20240716	191500	871999960	18830	18830	18830	18830	0
128	20240716	191400	871999960	18830	18830	18830	18830	0
129	20240716	191300	871999960	18830	18830	18830	18830	0
130	20240716	191200	871999960	18830	18830	18830	18830	0
131	20240716	191100	871999960	18830	18830	18830	18830	0
132	20240716	191000	871999960	18830	18830	18830	18830	0
133	20240716	190900	871999960	18830	18830	18830	18830	0
134	20240716	190800	871999960	18830	18830	18830	18830	0
135	20240716	190700	871999960	18830	18830	18830	18830	0
136	20240716	190600	871999960	18830	18830	18830	18830	0
137	20240716	190500	871999960	18830	18830	18830	18830	0
138	20240716	190400	871999960	18830	18830	18830	18830	0
139	20240716	190300	871999960	18830	18830	18830	18830	0
140	20240716	190200	871999960	18830	18830	18830	18830	0
141	20240716	190100	871999960	18830	18830	18830	18830	0
142	20240716	190000	871999960	18830	18830	18830	18830	0
143	20240716	185900	871999960	18830	18830	18830	18830	0
144	20240716	185800	871999960	18830	18830	18830	18830	0
145	20240716	185700	871999960	18830	18830	18830	18830	0
146	20240716	185600	871999960	18830	18830	18830	18830	0
147	20240716	185500	871999960	18830	18830	18830	18830	0
148	20240716	185400	871999960	18830	18830	18830	18830	0
149	20240716	185300	871999960	18830	18830	18830	18830	0
150	20240716	185200	871999960	18830	18830	18830	18830	0
151	20240716	185100	871999960	18830	18830	18830	18830	0
152	20240716	185000	871999960	18830	18830	18830	18830	716
153	20240716	184900	871999960	18830	18830	18830	18830	0
154	20240716	184800	871999960	18830	18830	18830	18830	0
155	20240716	184700	871999960	18830	18830	18830	18830	0
156	20240716	184600	871999960	18830	18830	18830	18830	0
157	20240716	184500	871999960	18830	18830	18830	18830	0
158	20240716	184400	871999960	18830	18830	18830	18830	0
159	20240716	184300	871999960	18830	18830	18830	18830	0
160	20240716	184200	871999960	18830	18830	18830	18830	0
161	20240716	184100	871999960	18830	18830	18830	18830	0
162	20240716	184000	871999960	18830	18830	18830	18830	0
163	20240716	183900	871999960	18830	18830	18830	18830	0
164	20240716	183800	871999960	18830	18830	18830	18830	0
165	20240716	183700	871999960	18830	18830	18830	18830	0
166	20240716	183600	871999960	18830	18830	18830	18830	0
167	20240716	183500	871999960	18830	18830	18830	18830	0
168	20240716	183400	871999960	18830	18830	18830	18830	0
169	20240716	183300	871999960	18830	18830	18830	18830	0
170	20240716	183200	871999960	18830	18830	18830	18830	0
171	20240716	183100	871999960	18830	18830	18830	18830	0
172	20240716	183000	871999960	18830	18830	18830	18830	0
173	20240716	182900	871999960	18830	18830	18830	18830	0
174	20240716	182800	871999960	18830	18830	18830	18830	0
175	20240716	182700	871999960	18830	18830	18830	18830	0
176	20240716	182600	871999960	18830	18830	18830	18830	0
177	20240716	182500	871999960	18830	18830	18830	18830	0
178	20240716	182400	871999960	18830	18830	18830	18830	0
179	20240716	182300	871999960	18830	18830	18830	18830	0
180	20240716	182200	871999960	18830	18830	18830	18830	0
181	20240716	182100	871999960	18830	18830	18830	18830	0
182	20240716	182000	871999960	18830	18830	18830	18830	716
183	20240716	181900	871999960	18830	18830	18830	18830	0
184	20240716	181800	871999960	18830	18830	18830	18830	0
185	20240716	181700	871999960	18830	18830	18830	18830	0
186	20240716	181600	871999960	18830	18830	18830	18830	0
187	20240716	181500	871999960	18830	18830	18830	18830	0
188	20240716	181400	871999960	18830	18830	18830	18830	0
189	20240716	181300	871999960	18830	18830	18830	18830	0
190	20240716	181200	871999960	18830	18830	18830	18830	0
191	20240716	181100	871999960	18830	18830	18830	18830	0
192	20240716	181000	871999960	18830	18830	18830	18830	0
193	20240716	180900	871999960	18830	18830	18830	18830	0
194	20240716	180800	871999960	18830	18830	18830	18830	0
195	20240716	180700	871999960	18830	18830	18830	18830	0
196	20240716	180600	871999960	18830	18830	18830	18830	0
197	20240716	180500	871999960	18830	18830	18830	18830	0
198	20240716	180400	871999960	18830	18830	18830	18830	0
199	20240716	180300	871999960	18830	18830	18830	18830	0
200	20240716	180200	871999960	18830	18830	18830	18830	0
201	20240716	180100	871999960	18830	18830	18830	18830	0
202	20240716	180000	871999960	18830	18830	18830	18830	0
203	20240716	175900	871999960	18830	18830	18830	18830	0
204	20240716	175800	871999960	18830	18830	18830	18830	0
205	20240716	175700	871999960	18830	18830	18830	18830	0
206	20240716	175600	871999960	18830	18830	18830	18830	0
207	20240716	175500	871999960	18830	18830	18830	18830	0
208	20240716	175400	871999960	18830	18830	18830	18830	0
209	20240716	175300	871999960	18830	18830	18830	18830	0
210	20240716	175200	871999960	18830	18830	18830	18830	0
211	20240716	175100	871999960	18830	18830	18830	18830	0
212	20240716	175000	871999960	18830	18830	18830	18830	716
213	20240716	174900	871999960	18830	18830	18830	18830	0
214	20240716	174800	871999960	18830	18830	18830	18830	0
215	20240716	174700	871999960	18830	18830	18830	18830	0
216	20240716	174600	871999960	18830	18830	18830	18830	0
217	20240716	174500	871999960	18830	18830	18830	18830	0
218	20240716	174400	871999960	18830	18830	18830	18830	0
219	20240716	174300	871999960	18830	18830	18830	18830	0
220	20240716	174200	871999960	18830	18830	18830	18830	0
221	20240716	174100	871999960	18830	18830	18830	18830	0
222	20240716	174000	871999960	18830	18830	18830	18830	0
223	20240716	173900	871999960	18830	18830	18830	18830	0
224	20240716	173800	871999960	18830	18830	18830	18830	0
225	20240716	173700	871999960	18830	18830	18830	18830	0
226	20240716	173600	871999960	18830	18830	18830	18830	0
227	20240716	173500	871999960	18830	18830	18830	18830	0
228	20240716	173400	871999960	18830	18830	18830	18830	0
229	20240716	173300	871999960	18830	18830	18830	18830	0
230	20240716	173200	871999960	18830	18830	18830	18830	0
231	20240716	173100	871999960	18830	18830	18830	18830	0
232	20240716	173000	871999960	18830	18830	18830	18830	0
233	20240716	172900	871999960	18830	18830	18830	18830	0
234	20240716	172800	871999960	18830	18830	18830	18830	0
235	20240716	172700	871999960	18830	18830	18830	18830	0
236	20240716	172600	871999960	18830	18830	18830	18830	0
237	20240716	172500	871999960	18830	18830	18830	18830	0
238	20240716	172400	871999960	18830	18830	18830	18830	0
239	20240716	172300	871999960	18830	18830	18830	18830	0
240	20240716	172200	871999960	18830	18830	18830	18830	0
241	20240716	172100	871999960	18830	18830	18830	18830	0
242	20240716	172000	871999960	18830	18830	18830	18830	716
243	20240716	171900	871999960	18830	18830	18830	18830	0
244	20240716	171800	871999960	18830	18830	18830	18830	0
245	20240716	171700	871999960	18830	18830	18830	18830	0
246	20240716	171600	871999960	18830	18830	18830	18830	0
247	20240716	171500	871999960	18830	18830	18830	18830	0
248	20240716	171400	871999960	18830	18830	18830	18830	0
249	20240716	171300	871999960	18830	18830	18830	18830	0
250	20240716	171200	871999960	18830	18830	18830	18830	0
251	20240716	171100	871999960	18830	18830	18830	18830	0
252	20240716	171000	871999960	18830	18830	18830	18830	0
253	20240716	170900	871999960	18830	18830	18830	18830	0
254	20240716	170800	871999960	18830	18830	18830	18830	0
255	20240716	170700	871999960	18830	18830	18830	18830	0
256	20240716	170600	871999960	18830	18830	18830	18830	0
257	20240716	170500	871999960	18830	18830	18830	18830	0
258	20240716	170400	871999960	18830	18830	18830	18830	0
259	20240716	170300	871999960	18830	18830	18830	18830	0
260	20240716	170200	871999960	18830	18830	18830	18830	0
261	20240716	170100	871999960	18830	18830	18830	18830	0
262	20240716	170000	871999960	18830	18830	18830	18830	0
263	20240716	165900	871999960	18830	18830	18830	18830	0
264	20240716	165800	871999960	18830	18830	18830	18830	0
265	20240716	165700	871999960	18830	18830	18830	18830	0
266	20240716	165600	871999960	18830	18830	18830	18830	0
267	20240716	165500	871999960	18830	18830	18830	18830	0
268	20240716	165400	871999960	18830	18830	18830	18830	0
269	20240716	165300	871999960	18830	18830	18830	18830	0
270	20240716	165200	871999960	18830	18830	18830	18830	0
271	20240716	165100	871999960	18830	18830	18830	18830	0
272	20240716	165000	871999960	18830	18830	18830	18830	716
273	20240716	164900	871999960	18830	18830	18830	18830	0
274	20240716	164800	871999960	18830	18830	18830	18830	0
275	20240716	164700	871999960	18830	18830	18830	18830	0
276	20240716	164600	871999960	18830	18830	18830	18830	0
277	20240716	164500	871999960	18830	18830	18830	18830	0
278	20240716	164400	871999960	18830	18830	18830	18830	0
279	20240716	164300	871999960	18830	18830	18830	18830	0
280	20240716	164200	871999960	18830	18830	18830	18830	0
281	20240716	164100	871999960	18830	18830	18830	18830	0
282	20240716	164000	871999960	18830	18830	18830	18830	0
283	20240716	163900	871999960	18830	18830	18830	18830	0
284	20240716	163800	871999960	18830	18830	18830	18830	0
285	20240716	163700	871999960	18830	18830	18830	18830	0
286	20240716	163600	871999960	18830	18830	18830	18830	0
287	20240716	163500	871999960	18830	18830	18830	18830	0
288	20240716	163400	871999960	18830	18830	18830	18830	0
289	20240716	163300	871999960	18830	18830	18830	18830	0
290	20240716	163200	871999960	18830	18830	18830	18830	0
291	20240716	163100	871999960	18830	18830	18830	18830	0
292	20240716	163000	871999960	18830	18830	18830	18830	0
293	20240716	162900	871999960	18830	18830	18830	18830	0
294	20240716	162800	871999960	18830	18830	18830	18830	0
295	20240716	162700	871999960	18830	18830	18830	18830	0
296	20240716	162600	871999960	18830	18830	18830	18830	0
297	20240716	162500	871999960	18830	18830	18830	18830	0
298	20240716	162400	871999960	18830	18830	18830	18830	0
299	20240716	162300	871999960	18830	18830	18830	18830	0
300	20240716	162200	871999960	18830	18830	18830	18830	0
301	20240716	162100	871999960	18830	18830	18830	18830	0
302	20240716	162000	871999960	18830	18830	18830	18830	716
303	20240716	161900	871999960	18830	18830	18830	18830	0
304	20240716	161800	871999960	18830	18830	18830	18830	0
305	20240716	161700	871999960	18830	18830	18830	18830	0
306	20240716	161600	871999960	18830	18830	18830	18830	0
307	20240716	161500	871999960	18830	18830	18830	18830	0
308	20240716	161400	871999960	18830	18830	18830	18830	0
309	20240716	161300	871999960	18830	18830	18830	18830	0
310	20240716	161200	871999960	18830	18830	18830	18830	0
311	20240716	161100	871999960	18830	18830	18830	18830	0
312	20240716	161000	871999960	18830	18830	18830	18830	0
313	20240716	160900	871999960	18830	18830	18830	18830	0
314	20240716	160800	871999960	18830	18830	18830	18830	0
315	20240716	160700	871999960	18830	18830	18830	18830	0
316	20240716	160600	871999960	18830	18830	18830	18830	0
317	20240716	160500	871999960	18830	18830	18830	18830	0
318	20240716	160400	871999960	18830	18830	18830	18830	0
319	20240716	160300	871999960	18830	18830	18830	18830	0
320	20240716	160200	871999960	18830	18830	18830	18830	0
321	20240716	160100	871999960	18830	18830	18830	18830	0
322	20240716	160000	871999960	18830	18830	18830	18830	0
323	20240716	155900	871999960	18830	18830	18830	18830	0
324	20240716	155800	871999960	18830	18830	18830	18830	0
325	20240716	155700	871999960	18830	18830	18830	18830	0
326	20240716	155600	871999960	18830	18830	18830	18830	0
327	20240716	155500	871999960	18830	18830	18830	18830	0
328	20240716	155400	871999960	18830	18830	18830	18830	0
329	20240716	155300	871999960	18830	18830	18830	18830	0
330	20240716	155200	871999960	18830	18830	18830	18830	0
331	20240716	155100	871999960	18830	18830	18830	18830	0
332	20240716	155000	871999960	18830	18830	18830	18830	716
333	20240716	154900	871999960	18830	18830	18830	18830	0
334	20240716	154800	871999960	18830	18830	18830	18830	0
335	20240716	154700	871999960	18830	18830	18830	18830	0
336	20240716	154600	871999960	18830	18830	18830	18830	0
337	20240716	154500	871999960	18830	18830	18830	18830	0
338	20240716	154400	871999960	18830	18830	18830	18830	0
339	20240716	154300	871999960	18830	18830	18830	18830	0
340	20240716	154200	871999960	18830	18830	18830	18830	0
341	20240716	154100	871999960	18830	18830	18830	18830	0
342	20240716	154000	871999960	18830	18830	18830	18830	0
343	20240716	153900	871999960	18830	18830	18830	18830	0
344	20240716	153800	871999960	18830	18830	18830	18830	0
345	20240716	153700	871999960	18830	18830	18830	18830	0
346	20240716	153600	871999960	18830	18830	18830	18830	0
347	20240716	153500	871999960	18830	18830	18830	18830	0
348	20240716	153400	871999960	18830	18830	18830	18830	0
349	20240716	153300	871999960	18830	18830	18830	18830	0
350	20240716	153200	871999960	18830	18830	18830	18830	0
351	20240716	153100	871999960	18830	18830	18830	18830	0
352	20240716	153000	871999960	18830	18830	18830	18830	716
353	20240716	152900	858517680	18870	18870	18870	18870	0
354	20240716	152800	858517680	18870	18870	18870	18870	0
355	20240716	152700	858517680	18870	18870	18870	18870	0
356	20240716	152600	858517680	18870	18870	18870	18870	0
357	20240716	152500	858517680	18870	18870	18870	18870	0
358	20240716	152400	858517680	18870	18870	18870	18870	0
359	20240716	152300	858517680	18870	18870	18870	18870	0
360	20240716	152200	858517680	18870	18870	18870	18870	0
361	20240716	152100	858517680	18870	18870	18870	18870	0
362	20240716	152000	858517680	18870	18870	18870	18870	0
363	20240716	151900	858517680	18870	18870	18870	18830	692
364	20240716	151800	845481910	18870	18840	18870	18840	139
365	20240716	151700	842862130	18840	18840	18870	18840	160
366	20240716	151600	839844430	18870	18870	18870	18840	11
367	20240716	151500	839637070	18880	18880	18890	18840	79
368	20240716	151400	838145810	18880	18840	18880	18840	320
369	20240716	151300	832105810	18870	18840	18870	18840	64
370	20240716	151200	830899720	18830	18840	18840	18830	78
371	20240716	151100	829430270	18830	18820	18870	18820	15
372	20240716	151000	829147850	18870	18820	18870	18820	32
373	20240716	150900	828545560	18820	18840	18870	18820	50
374	20240716	150800	827604110	18810	18830	18830	18800	904
375	20240716	150700	810597790	18830	18830	18830	18830	12
376	20240716	150600	810371830	18830	18840	18840	18830	196
377	20240716	150500	806679780	18840	18840	18840	18840	37
378	20240716	150400	805982700	18840	18870	18870	18840	9
379	20240716	150300	805813080	18870	18840	18870	18840	16
380	20240716	150200	805511610	18840	18840	18840	18840	214
381	20240716	150100	801479850	18840	18840	18880	18840	29
382	20240716	150000	800933450	18840	18840	18840	18840	26
383	20240716	145900	800443610	18880	18840	18880	18840	72
384	20240716	145800	799087090	18880	18880	18880	18880	0
385	20240716	145700	799087090	18880	18880	18880	18850	630
386	20240716	145600	787202650	18890	18890	18890	18890	2
387	20240716	145500	787164870	18890	18890	18890	18890	2
388	20240716	145400	787127090	18890	18890	18890	18890	93
389	20240716	145300	785370320	18880	18880	18880	18880	0
390	20240716	145200	785370320	18880	18880	18880	18870	308
391	20240716	145100	779557720	18880	18880	18880	18880	225
392	20240716	145000	775309720	18880	18880	18880	18880	36
393	20240716	144900	774630040	18880	18890	18890	18880	15
394	20240716	144800	774346740	18890	18880	18890	18880	139
395	20240716	144700	771721420	18880	18880	18880	18880	123
396	20240716	144600	769399180	18880	18880	18880	18880	0
397	20240716	144500	769399180	18880	18880	18880	18880	1
398	20240716	144400	769380300	18880	18880	18880	18880	4
399	20240716	144300	769304780	18880	18880	18880	18880	4
400	20240716	144200	769229260	18880	18880	18880	18880	301
401	20240716	144100	763546380	18880	18880	18880	18880	3
402	20240716	144000	763489740	18880	18880	18880	18880	10
403	20240716	143900	763300940	18880	18890	18890	18880	71
404	20240716	143800	761960330	18890	18890	18890	18890	4
405	20240716	143700	761884770	18880	18890	18890	18880	73
406	20240716	143600	760506100	18890	18890	18890	18890	17
407	20240716	143500	760184970	18890	18900	18900	18890	82
408	20240716	143400	758635280	18900	18900	18900	18900	53
409	20240716	143300	757633580	18910	18910	18910	18910	0
410	20240716	143200	757633580	18910	18910	18910	18910	2
411	20240716	143100	757595760	18910	18910	18910	18910	9
412	20240716	143000	757425570	18910	18910	18910	18910	2
413	20240716	142900	757387750	18920	18920	18920	18920	0
414	20240716	142800	757387750	18920	18920	18920	18920	1
415	20240716	142700	757368830	18920	18920	18920	18920	3
416	20240716	142600	757312070	18920	18910	18920	18910	6
417	20240716	142500	757198580	18890	18890	18890	18890	0
418	20240716	142400	757198580	18890	18890	18890	18890	11
419	20240716	142300	756990790	18900	18900	18900	18900	1
420	20240716	142200	756971890	18900	18900	18910	18900	98
421	20240716	142100	755119680	18900	18900	18900	18900	1
422	20240716	142000	755100780	18900	18900	18900	18900	144
423	20240716	141900	752379180	18910	18910	18910	18910	55
424	20240716	141800	751339130	18910	18910	18910	18910	1
425	20240716	141700	751320220	18910	18910	18910	18910	10
426	20240716	141600	751131120	18910	18910	18910	18910	1
427	20240716	141500	751112210	18940	18940	18940	18940	56
428	20240716	141400	750051570	18920	18920	18920	18920	0
429	20240716	141300	750051570	18920	18920	18920	18920	0
430	20240716	141200	750051570	18920	18910	18920	18910	76
431	20240716	141100	748614210	18900	18900	18900	18900	14
432	20240716	141000	748349610	18890	18890	18890	18890	1
433	20240716	140900	748330720	18880	18880	18880	18880	0
434	20240716	140800	748330720	18880	18890	18900	18880	352
435	20240716	140700	741684450	18900	18900	18900	18900	10
436	20240716	140600	741495450	18900	18900	18900	18900	41
437	20240716	140500	740720550	18900	18880	18900	18880	127
438	20240716	140400	738322690	18880	18880	18880	18880	49
439	20240716	140300	737397570	18880	18880	18880	18880	2
440	20240716	140200	737359810	18880	18890	18890	18880	65
441	20240716	140100	736132340	18890	18890	18890	18890	53
442	20240716	140000	735131170	18900	18900	18900	18900	27
443	20240716	135900	734620870	18900	18900	18900	18900	200
444	20240716	135800	730840870	18900	18900	18900	18900	0
445	20240716	135700	730840870	18900	18910	18910	18900	45
446	20240716	135600	729990250	18910	18910	18910	18910	0
447	20240716	135500	729990250	18910	18910	18910	18910	8
448	20240716	135400	729838970	18910	18920	18920	18910	61
449	20240716	135300	728685180	18920	18930	18930	18920	71
450	20240716	135200	727341600	18940	18940	18940	18940	12
451	20240716	135100	727114320	18930	18930	18930	18930	21
452	20240716	135000	726716790	18920	18920	18920	18920	0
453	20240716	134900	726716790	18920	18920	18920	18920	0
454	20240716	134800	726716790	18920	18920	18920	18920	5
455	20240716	134700	726622190	18910	18910	18910	18910	4
456	20240716	134600	726546550	18910	18910	18910	18910	0
457	20240716	134500	726546550	18910	18910	18910	18910	10
458	20240716	134400	726357450	18910	18930	18930	18910	148
459	20240716	134300	723557370	19010	19010	19010	19010	1
460	20240716	134200	723538360	19010	19020	19020	19010	2
461	20240716	134100	723500330	19030	19020	19030	19020	51
462	20240716	134000	722530010	19030	19030	19030	19030	0
463	20240716	133900	722530010	19030	19030	19030	19030	101
464	20240716	133800	720607980	19030	19030	19030	19030	0
465	20240716	133700	720607980	19030	19030	19030	19030	1
466	20240716	133600	720588950	19030	18930	19030	18930	419
467	20240716	133500	712647410	18930	18950	18950	18930	13
468	20240716	133400	712401260	18930	18930	18930	18930	5
469	20240716	133300	712306610	18930	19010	19010	18930	107
470	20240716	133200	710274330	19020	19000	19020	19000	157
471	20240716	133100	707288560	19000	18850	19000	18850	3582
472	20240716	133000	639537130	18850	18850	18850	18850	4
473	20240716	132900	639461730	18790	18790	18790	18790	0
474	20240716	132800	639461730	18790	18830	18850	18790	874
475	20240716	132700	622994380	18820	18780	18820	18780	2375
476	20240716	132600	578331240	18790	18790	18790	18790	12
477	20240716	132500	578105760	18790	18790	18790	18790	6
478	20240716	132400	577993020	18790	18810	18810	18790	26
479	20240716	132300	577504180	18810	18810	18810	18810	48
480	20240716	132200	576601300	18810	18810	18810	18810	70
481	20240716	132100	575284600	18810	18810	18810	18810	1
482	20240716	132000	575265790	18810	18810	18810	18810	2
483	20240716	131900	575228170	18810	18810	18810	18810	0
484	20240716	131800	575228170	18810	18800	18810	18800	6
485	20240716	131700	575115320	18810	18810	18810	18810	1
486	20240716	131600	575096510	18770	18770	18770	18770	0
487	20240716	131500	575096510	18770	18770	18770	18770	0
488	20240716	131400	575096510	18770	18780	18780	18770	60
489	20240716	131300	573970170	18810	18810	18810	18810	0
490	20240716	131200	573970170	18810	18810	18810	18810	0
491	20240716	131100	573970170	18810	18810	18810	18810	1
492	20240716	131000	573951360	18810	18810	18810	18810	2
493	20240716	130900	573913740	18810	18810	18810	18810	4
494	20240716	130800	573838500	18810	18810	18810	18810	6
495	20240716	130700	573725640	18810	18810	18810	18810	78
496	20240716	130600	572258460	18800	18800	18800	18800	1
497	20240716	130500	572239660	18810	18760	18810	18760	7
498	20240716	130400	572108230	18770	18770	18770	18760	99
499	20240716	130300	570250460	18770	18760	18770	18760	221
500	20240716	130200	566104490	18770	18770	18770	18770	1
501	20240716	130100	566085720	18770	18770	18770	18770	0
502	20240716	130000	566085720	18770	18770	18770	18770	101
503	20240716	125900	564189950	18760	18760	18760	18760	0
504	20240716	125800	564189950	18760	18760	18760	18760	0
505	20240716	125700	564189950	18760	18770	18770	18760	6
506	20240716	125600	564077370	18770	18770	18770	18770	29
507	20240716	125500	563533040	18770	18770	18770	18760	602
508	20240716	125400	552237410	18770	18770	18770	18770	0
509	20240716	125300	552237410	18770	18770	18770	18770	0
510	20240716	125200	552237410	18770	18810	18820	18760	170
511	20240716	125100	549042400	18820	18820	18820	18820	0
512	20240716	125000	549042400	18820	18760	18820	18750	96
513	20240716	124900	547242220	18760	18750	18760	18750	46
514	20240716	124800	546379670	18750	18790	18790	18750	600
515	20240716	124700	535120410	18790	18790	18790	18790	0
516	20240716	124600	535120410	18790	18790	18790	18790	5
517	20240716	124500	535026460	18820	18820	18820	18820	0
518	20240716	124400	535026460	18820	18820	18820	18820	0
519	20240716	124300	535026460	18820	18820	18820	18820	1
520	20240716	124200	535007640	18790	18790	18790	18790	0
521	20240716	124100	535007640	18790	18810	18810	18790	3
522	20240716	124000	534951240	18790	18790	18790	18790	0
523	20240716	123900	534951240	18790	18790	18790	18790	111
524	20240716	123800	532865550	18790	18790	18790	18790	16
525	20240716	123700	532564910	18790	18800	18800	18790	31
526	20240716	123600	531982310	18800	18800	18800	18800	10
527	20240716	123500	531794310	18800	18820	18820	18800	72
528	20240716	123400	530440630	18810	18810	18810	18810	2
529	20240716	123300	530403010	18810	18810	18810	18810	1
530	20240716	123200	530384200	18810	18810	18810	18810	0
531	20240716	123100	530384200	18810	18810	18820	18810	79
532	20240716	123000	528898140	18820	18820	18820	18820	0
533	20240716	122900	528898140	18820	18820	18820	18820	0
534	20240716	122800	528898140	18820	18820	18820	18820	0
535	20240716	122700	528898140	18820	18820	18820	18820	0
536	20240716	122600	528898140	18820	18820	18820	18820	0
537	20240716	122500	528898140	18820	18820	18820	18820	9
538	20240716	122400	528728760	18820	18820	18820	18820	100
539	20240716	122300	526846760	18810	18810	18810	18810	30
540	20240716	122200	526282460	18800	18800	18800	18800	38
541	20240716	122100	525568060	18790	18790	18790	18790	0
542	20240716	122000	525568060	18790	18790	18790	18790	0
543	20240716	121900	525568060	18790	18790	18790	18790	35
544	20240716	121800	524910410	18800	18800	18800	18800	129
545	20240716	121700	522485210	18800	18800	18810	18800	88
546	20240716	121600	520830800	18800	18800	18800	18800	20
547	20240716	121500	520454800	18800	18810	18810	18800	37
548	20240716	121400	519759190	18800	18810	18810	18800	221
549	20240716	121300	515604380	18810	18810	18810	18810	0
550	20240716	121200	515604380	18810	18810	18810	18810	8
551	20240716	121100	515453900	18810	18810	18810	18810	0
552	20240716	121000	515453900	18810	18810	18810	18810	0
553	20240716	120900	515453900	18810	18810	18810	18810	31
554	20240716	120800	514870790	18810	18820	18820	18810	28
555	20240716	120700	514343850	18820	18820	18820	18820	0
556	20240716	120600	514343850	18820	18820	18820	18820	4
557	20240716	120500	514268570	18820	18820	18820	18820	1
558	20240716	120400	514249750	18800	18800	18800	18800	0
559	20240716	120300	514249750	18800	18800	18800	18800	3
560	20240716	120200	514193350	18800	18800	18800	18800	29
561	20240716	120100	513648150	18830	18830	18830	18830	1
562	20240716	120000	513629320	18830	18820	18830	18820	15
563	20240716	115900	513346930	18800	18800	18800	18800	0
564	20240716	115800	513346930	18800	18800	18800	18800	200
565	20240716	115700	509586930	18800	18800	18800	18800	0
566	20240716	115600	509586930	18800	18800	18800	18800	0
567	20240716	115500	509586930	18800	18800	18800	18800	1
568	20240716	115400	509568130	18830	18810	18830	18810	121
569	20240716	115300	507292100	18810	18810	18810	18810	21
570	20240716	115200	506897090	18800	18830	18830	18800	48
571	20240716	115100	505994540	18830	18830	18830	18830	105
572	20240716	115000	504017390	18830	18830	18830	18830	30
573	20240716	114900	503452490	18830	18840	18840	18830	17
574	20240716	114800	503132320	18840	18840	18840	18840	5
575	20240716	114700	503038120	18840	18840	18840	18840	4
576	20240716	114600	502962760	18840	18840	18840	18840	0
577	20240716	114500	502962760	18840	18840	18840	18840	3
578	20240716	114400	502906240	18840	18840	18840	18840	0
579	20240716	114300	502906240	18840	18800	18840	18800	44
580	20240716	114200	502078970	18840	18840	18840	18840	31
581	20240716	114100	501494930	18840	18840	18840	18840	0
582	20240716	114000	501494930	18840	18840	18840	18840	0
583	20240716	113900	501494930	18840	18840	18840	18840	6
584	20240716	113800	501381890	18840	18840	18840	18840	3
585	20240716	113700	501325370	18840	18840	18840	18840	1
586	20240716	113600	501306530	18800	18820	18820	18800	102
587	20240716	113500	499388050	18840	18830	18840	18830	2
588	20240716	113400	499350380	18840	18820	18840	18820	31
589	20240716	113300	498766540	18830	18830	18830	18820	23
590	20240716	113200	498333550	18820	18820	18820	18820	44
591	20240716	113100	497505470	18820	18820	18820	18820	10
592	20240716	113000	497317270	18830	18830	18830	18830	0
593	20240716	112900	497317270	18830	18830	18830	18830	1
594	20240716	112800	497298440	18830	18830	18830	18830	0
595	20240716	112700	497298440	18830	18830	18830	18830	0
596	20240716	112600	497298440	18830	18830	18830	18830	0
597	20240716	112500	497298440	18830	18830	18830	18830	0
598	20240716	112400	497298440	18830	18830	18830	18830	0
599	20240716	112300	497298440	18830	18820	18830	18750	2001
600	20240716	112200	459725580	18830	18830	18830	18830	3
601	20240716	112100	459669090	18820	18820	18820	18820	78
602	20240716	112000	458201130	18820	18810	18820	18810	122
603	20240716	111900	455906090	18800	18810	18810	18800	52
604	20240716	111800	454928160	18830	18830	18830	18830	0
605	20240716	111700	454928160	18830	18820	18830	18820	66
606	20240716	111600	453686030	18820	18820	18820	18800	57
607	20240716	111500	452614230	18800	18820	18820	18800	289
608	20240716	111400	447178970	18820	18820	18820	18820	20
609	20240716	111300	446802570	18830	18830	18830	18830	1
610	20240716	111200	446783740	18800	18800	18800	18800	44
611	20240716	111100	445956540	18800	18820	18820	18800	101
612	20240716	111000	444056980	18820	18820	18850	18820	4
613	20240716	110900	443981670	18850	18850	18850	18850	1
614	20240716	110800	443962820	18810	18850	18850	18810	17
615	20240716	110700	443642930	18850	18860	18860	18820	23
616	20240716	110600	443209260	18870	18870	18870	18870	0
617	20240716	110500	443209260	18870	18870	18870	18870	1
618	20240716	110400	443190390	18800	18820	18820	18800	240
619	20240716	110300	438675910	18870	18870	18870	18870	6
620	20240716	110200	438562690	18870	18820	18870	18820	165
621	20240716	110100	435457340	18820	18820	18820	18820	0
622	20240716	110000	435457340	18820	18850	18870	18820	322
623	20240716	105900	429387920	18870	18870	18870	18870	0
624	20240716	105800	429387920	18870	18870	18870	18870	10
625	20240716	105700	429199220	18870	18870	18870	18870	1
626	20240716	105600	429180350	18820	18840	18870	18820	400
627	20240716	105500	421651940	18830	18830	18830	18830	1
628	20240716	105400	421633110	18830	18830	18830	18830	3
629	20240716	105300	421576620	18830	18830	18830	18830	2
630	20240716	105200	421538960	18830	18820	18830	18820	218
631	20240716	105100	417436190	18820	18820	18820	18820	63
632	20240716	105000	416250530	18810	18820	18820	18810	12
633	20240716	104900	416024740	18800	18820	18820	18800	41
634	20240716	104800	415253720	18820	18820	18820	18820	0
635	20240716	104700	415253720	18820	18800	18820	18800	178
636	20240716	104600	411907280	18800	18800	18800	18800	23
637	20240716	104500	411474880	18800	18800	18800	18790	32
638	20240716	104400	410873290	18800	18800	18800	18800	6
639	20240716	104300	410760490	18800	18800	18800	18800	1
640	20240716	104200	410741690	18800	18800	18800	18800	10
641	20240716	104100	410553690	18800	18800	18800	18800	0
642	20240716	104000	410553690	18800	18800	18800	18800	2
643	20240716	103900	410516090	18780	18780	18780	18770	557
644	20240716	103800	400056630	18780	18790	18790	18780	64
645	20240716	103700	398854200	18800	18790	18800	18790	154
646	20240716	103600	395959200	18770	18790	18800	18770	9
647	20240716	103500	395790100	18790	18790	18790	18790	13
648	20240716	103400	395545830	18800	18800	18800	18750	290
649	20240716	103300	390102050	18830	18830	18830	18830	4
650	20240716	103200	390026730	18850	18840	18850	18840	20
651	20240716	103100	389649900	18850	18860	18860	18760	20
652	20240716	103000	389273430	18870	18760	18870	18760	43
653	20240716	102900	388466320	18890	18850	18890	18750	451
654	20240716	102800	380000460	18890	18890	18890	18890	0
655	20240716	102700	380000460	18890	18890	18890	18890	0
656	20240716	102600	380000460	18890	18810	18890	18810	368
657	20240716	102500	373075460	18810	18820	18820	18810	51
658	20240716	102400	372115950	18820	18810	18820	18810	74
659	20240716	102300	370723950	18820	18800	18820	18770	983
660	20240716	102200	352267960	18800	18860	18860	18800	437
661	20240716	102100	344051380	18870	18870	18870	18870	16
662	20240716	102000	343749460	18870	18850	18870	18800	1185
663	20240716	101900	321433070	18850	18870	18870	18850	221
664	20240716	101800	317266880	18870	18870	18870	18870	0
665	20240716	101700	317266880	18870	18870	18870	18850	122
666	20240716	101600	314967140	18860	18860	18860	18850	302
667	20240716	101500	309272540	18860	18860	18860	18860	201
668	20240716	101400	305481680	18860	18880	18880	18850	198
669	20240716	101300	301747770	18860	18870	18880	18860	124
670	20240716	101200	299407820	18870	18870	18870	18870	19
671	20240716	101100	299049290	18870	18890	18930	18870	276
672	20240716	101000	293837660	18890	18900	18900	18890	222
673	20240716	100900	289641940	18910	18910	18910	18910	2
674	20240716	100800	289604120	18930	18930	18930	18930	0
675	20240716	100700	289604120	18930	18890	18930	18880	411
676	20240716	100600	281844200	18920	18940	18940	18920	6
677	20240716	100500	281730640	18880	18940	18940	18880	107
678	20240716	100400	279706680	18940	18900	18940	18900	96
679	20240716	100300	277892240	18940	18900	18940	18900	6
680	20240716	100200	277778720	18940	18940	18940	18940	1
681	20240716	100100	277759780	18940	18910	18940	18910	86
682	20240716	100000	276133490	18940	18880	18940	18880	282
683	20240716	095900	270809150	18880	18920	18920	18880	770
684	20240716	095800	256259670	18920	18920	18920	18880	124
685	20240716	095700	253913710	18920	18910	18920	18890	957
686	20240716	095600	235823490	18920	18950	18950	18920	360
687	20240716	095500	229012170	18950	18930	18950	18920	304
688	20240716	095400	223258430	18930	18930	18930	18930	104
689	20240716	095300	221289710	18950	18930	18950	18930	22
690	20240716	095200	220873010	18930	18950	18950	18930	59
691	20240716	095100	219755160	18930	18950	18950	18930	319
692	20240716	095000	213713330	18940	18940	18940	18940	1
693	20240716	094900	213694390	18950	19030	19030	18950	210
694	20240716	094800	209711930	19030	18960	19030	18960	71
695	20240716	094700	208365420	18960	18960	18960	18960	9
696	20240716	094600	208194780	18960	18950	18960	18950	68
697	20240716	094500	206905730	18950	18950	18950	18950	55
698	20240716	094400	205863480	18950	18950	18950	18940	19
699	20240716	094300	205503460	18950	18990	18990	18930	202
700	20240716	094200	201676760	18990	19010	19010	18990	629
701	20240716	094100	189727370	19030	19010	19030	19010	15
702	20240716	094000	189441960	19030	19050	19050	19000	1774
703	20240716	093900	155682360	19060	19060	19060	19060	20
704	20240716	093800	155301160	19060	19060	19060	19050	26
705	20240716	093700	154805700	19050	19060	19060	19050	100
706	20240716	093600	152900100	19060	19060	19060	19060	120
707	20240716	093500	150612900	19060	19060	19060	19060	2
708	20240716	093400	150574780	19080	19080	19080	19080	0
709	20240716	093300	150574780	19080	19060	19080	19050	88
710	20240716	093200	148895790	19060	19080	19080	19060	72
711	20240716	093100	147522990	19080	19080	19080	19080	5
712	20240716	093000	147427590	19160	19160	19160	19160	0
713	20240716	092900	147427590	19160	19080	19170	19080	61
714	20240716	092800	146259080	19100	19080	19100	19080	86
715	20240716	092700	144617140	19080	19090	19100	19080	720
716	20240716	092600	130878250	19100	19100	19100	19100	448
717	20240716	092500	122321450	19100	19100	19100	19100	72
718	20240716	092400	120946250	19100	19100	19100	19100	0
719	20240716	092300	120946250	19100	19110	19110	19100	201
720	20240716	092200	117106010	19110	19180	19180	19110	2
721	20240716	092100	117067720	19120	19180	19180	19120	14
722	20240716	092000	116799980	19120	19120	19120	19120	1
723	20240716	091900	116780860	19120	19140	19140	19120	138
724	20240716	091800	114141050	19200	19200	19200	19200	10
725	20240716	091700	113949050	19200	19200	19200	19200	0
726	20240716	091600	113949050	19200	19200	19200	19200	18
727	20240716	091500	113603450	19200	19110	19200	19110	21
728	20240716	091400	113202050	19110	19110	19110	19110	102
729	20240716	091300	111252830	19110	19110	19110	19110	22
730	20240716	091200	110832410	19110	19190	19200	19110	261
731	20240716	091100	105836880	19220	19220	19220	19220	1
732	20240716	091000	105817660	19220	19210	19220	19180	123
733	20240716	090900	103454070	19230	19130	19240	19130	223
734	20240716	090800	99175650	19140	19050	19140	19040	116
735	20240716	090700	96957450	19050	19110	19110	19050	876
736	20240716	090600	80251170	19130	19130	19130	19130	1
737	20240716	090500	80232040	19130	19110	19130	19090	874
738	20240716	090400	63538290	19110	19120	19140	19110	612
739	20240716	090300	51836560	19130	19150	19150	19120	204
740	20240716	090200	47932990	19190	19230	19240	19190	36
741	20240716	090100	47242010	19230	19180	19230	19120	335
742	20240716	090000	40827680	19190	19110	19190	19110	2136