KissMeData/304100/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205900	745770120	18060	18060	18060	18060	1997
3	20240719	205800	745770120	18060	18060	18060	18060	0
4	20240719	205700	745770120	18060	18060	18060	18060	0
5	20240719	205600	745770120	18060	18060	18060	18060	0
6	20240719	205500	745770120	18060	18060	18060	18060	0
7	20240719	205400	745770120	18060	18060	18060	18060	0
8	20240719	205300	745770120	18060	18060	18060	18060	0
9	20240719	205200	745770120	18060	18060	18060	18060	0
10	20240719	205100	745770120	18060	18060	18060	18060	0
11	20240719	205000	745770120	18060	18060	18060	18060	0
12	20240719	204900	745770120	18060	18060	18060	18060	0
13	20240719	204800	745770120	18060	18060	18060	18060	0
14	20240719	204700	745770120	18060	18060	18060	18060	0
15	20240719	204600	745770120	18060	18060	18060	18060	0
16	20240719	204500	745770120	18060	18060	18060	18060	0
17	20240719	204400	745770120	18060	18060	18060	18060	0
18	20240719	204300	745770120	18060	18060	18060	18060	0
19	20240719	204200	745770120	18060	18060	18060	18060	0
20	20240719	204100	745770120	18060	18060	18060	18060	0
21	20240719	204000	745770120	18060	18060	18060	18060	0
22	20240719	203900	745770120	18060	18060	18060	18060	0
23	20240719	203800	745770120	18060	18060	18060	18060	0
24	20240719	203700	745770120	18060	18060	18060	18060	0
25	20240719	203600	745770120	18060	18060	18060	18060	0
26	20240719	203500	745770120	18060	18060	18060	18060	0
27	20240719	203400	745770120	18060	18060	18060	18060	0
28	20240719	203300	745770120	18060	18060	18060	18060	0
29	20240719	203200	745770120	18060	18060	18060	18060	0
30	20240719	203100	745770120	18060	18060	18060	18060	0
31	20240719	203000	745770120	18060	18060	18060	18060	0
32	20240719	202900	745770120	18060	18060	18060	18060	1997
33	20240719	202800	745770120	18060	18060	18060	18060	0
34	20240719	202700	745770120	18060	18060	18060	18060	0
35	20240719	202600	745770120	18060	18060	18060	18060	0
36	20240719	202500	745770120	18060	18060	18060	18060	0
37	20240719	202400	745770120	18060	18060	18060	18060	0
38	20240719	202300	745770120	18060	18060	18060	18060	0
39	20240719	202200	745770120	18060	18060	18060	18060	0
40	20240719	202100	745770120	18060	18060	18060	18060	0
41	20240719	202000	745770120	18060	18060	18060	18060	0
42	20240719	201900	745770120	18060	18060	18060	18060	0
43	20240719	201800	745770120	18060	18060	18060	18060	0
44	20240719	201700	745770120	18060	18060	18060	18060	0
45	20240719	201600	745770120	18060	18060	18060	18060	0
46	20240719	201500	745770120	18060	18060	18060	18060	0
47	20240719	201400	745770120	18060	18060	18060	18060	0
48	20240719	201300	745770120	18060	18060	18060	18060	0
49	20240719	201200	745770120	18060	18060	18060	18060	0
50	20240719	201100	745770120	18060	18060	18060	18060	0
51	20240719	201000	745770120	18060	18060	18060	18060	0
52	20240719	200900	745770120	18060	18060	18060	18060	0
53	20240719	200800	745770120	18060	18060	18060	18060	0
54	20240719	200700	745770120	18060	18060	18060	18060	0
55	20240719	200600	745770120	18060	18060	18060	18060	0
56	20240719	200500	745770120	18060	18060	18060	18060	0
57	20240719	200400	745770120	18060	18060	18060	18060	0
58	20240719	200300	745770120	18060	18060	18060	18060	0
59	20240719	200200	745770120	18060	18060	18060	18060	0
60	20240719	200100	745770120	18060	18060	18060	18060	0
61	20240719	200000	745770120	18060	18060	18060	18060	0
62	20240719	195900	745770120	18060	18060	18060	18060	1997
63	20240719	195800	745770120	18060	18060	18060	18060	0
64	20240719	195700	745770120	18060	18060	18060	18060	0
65	20240719	195600	745770120	18060	18060	18060	18060	0
66	20240719	195500	745770120	18060	18060	18060	18060	0
67	20240719	195400	745770120	18060	18060	18060	18060	0
68	20240719	195300	745770120	18060	18060	18060	18060	0
69	20240719	195200	745770120	18060	18060	18060	18060	0
70	20240719	195100	745770120	18060	18060	18060	18060	0
71	20240719	195000	745770120	18060	18060	18060	18060	0
72	20240719	194900	745770120	18060	18060	18060	18060	0
73	20240719	194800	745770120	18060	18060	18060	18060	0
74	20240719	194700	745770120	18060	18060	18060	18060	0
75	20240719	194600	745770120	18060	18060	18060	18060	0
76	20240719	194500	745770120	18060	18060	18060	18060	0
77	20240719	194400	745770120	18060	18060	18060	18060	0
78	20240719	194300	745770120	18060	18060	18060	18060	0
79	20240719	194200	745770120	18060	18060	18060	18060	0
80	20240719	194100	745770120	18060	18060	18060	18060	0
81	20240719	194000	745770120	18060	18060	18060	18060	0
82	20240719	193900	745770120	18060	18060	18060	18060	0
83	20240719	193800	745770120	18060	18060	18060	18060	0
84	20240719	193700	745770120	18060	18060	18060	18060	0
85	20240719	193600	745770120	18060	18060	18060	18060	0
86	20240719	193500	745770120	18060	18060	18060	18060	0
87	20240719	193400	745770120	18060	18060	18060	18060	0
88	20240719	193300	745770120	18060	18060	18060	18060	0
89	20240719	193200	745770120	18060	18060	18060	18060	0
90	20240719	193100	745770120	18060	18060	18060	18060	0
91	20240719	193000	745770120	18060	18060	18060	18060	0
92	20240719	192900	745770120	18060	18060	18060	18060	1997
93	20240719	192800	745770120	18060	18060	18060	18060	0
94	20240719	192700	745770120	18060	18060	18060	18060	0
95	20240719	192600	745770120	18060	18060	18060	18060	0
96	20240719	192500	745770120	18060	18060	18060	18060	0
97	20240719	192400	745770120	18060	18060	18060	18060	0
98	20240719	192300	745770120	18060	18060	18060	18060	0
99	20240719	192200	745770120	18060	18060	18060	18060	0
100	20240719	192100	745770120	18060	18060	18060	18060	0
101	20240719	192000	745770120	18060	18060	18060	18060	0
102	20240719	191900	745770120	18060	18060	18060	18060	0
103	20240719	191800	745770120	18060	18060	18060	18060	0
104	20240719	191700	745770120	18060	18060	18060	18060	0
105	20240719	191600	745770120	18060	18060	18060	18060	0
106	20240719	191500	745770120	18060	18060	18060	18060	0
107	20240719	191400	745770120	18060	18060	18060	18060	0
108	20240719	191300	745770120	18060	18060	18060	18060	0
109	20240719	191200	745770120	18060	18060	18060	18060	0
110	20240719	191100	745770120	18060	18060	18060	18060	0
111	20240719	191000	745770120	18060	18060	18060	18060	0
112	20240719	190900	745770120	18060	18060	18060	18060	0
113	20240719	190800	745770120	18060	18060	18060	18060	0
114	20240719	190700	745770120	18060	18060	18060	18060	0
115	20240719	190600	745770120	18060	18060	18060	18060	0
116	20240719	190500	745770120	18060	18060	18060	18060	0
117	20240719	190400	745770120	18060	18060	18060	18060	0
118	20240719	190300	745770120	18060	18060	18060	18060	0
119	20240719	190200	745770120	18060	18060	18060	18060	0
120	20240719	190100	745770120	18060	18060	18060	18060	0
121	20240719	190000	745770120	18060	18060	18060	18060	0
122	20240719	185900	745770120	18060	18060	18060	18060	1997
123	20240719	185800	745770120	18060	18060	18060	18060	0
124	20240719	185700	745770120	18060	18060	18060	18060	0
125	20240719	185600	745770120	18060	18060	18060	18060	0
126	20240719	185500	745770120	18060	18060	18060	18060	0
127	20240719	185400	745770120	18060	18060	18060	18060	0
128	20240719	185300	745770120	18060	18060	18060	18060	0
129	20240719	185200	745770120	18060	18060	18060	18060	0
130	20240719	185100	745770120	18060	18060	18060	18060	0
131	20240719	185000	745770120	18060	18060	18060	18060	0
132	20240719	184900	745770120	18060	18060	18060	18060	0
133	20240719	184800	745770120	18060	18060	18060	18060	0
134	20240719	184700	745770120	18060	18060	18060	18060	0
135	20240719	184600	745770120	18060	18060	18060	18060	0
136	20240719	184500	745770120	18060	18060	18060	18060	0
137	20240719	184400	745770120	18060	18060	18060	18060	0
138	20240719	184300	745770120	18060	18060	18060	18060	0
139	20240719	184200	745770120	18060	18060	18060	18060	0
140	20240719	184100	745770120	18060	18060	18060	18060	0
141	20240719	184000	745770120	18060	18060	18060	18060	0
142	20240719	183900	745770120	18060	18060	18060	18060	0
143	20240719	183800	745770120	18060	18060	18060	18060	0
144	20240719	183700	745770120	18060	18060	18060	18060	0
145	20240719	183600	745770120	18060	18060	18060	18060	0
146	20240719	183500	745770120	18060	18060	18060	18060	0
147	20240719	183400	745770120	18060	18060	18060	18060	0
148	20240719	183300	745770120	18060	18060	18060	18060	0
149	20240719	183200	745770120	18060	18060	18060	18060	0
150	20240719	183100	745770120	18060	18060	18060	18060	0
151	20240719	183000	745770120	18060	18060	18060	18060	0
152	20240719	182900	745770120	18060	18060	18060	18060	1997
153	20240719	182800	745770120	18060	18060	18060	18060	0
154	20240719	182700	745770120	18060	18060	18060	18060	0
155	20240719	182600	745770120	18060	18060	18060	18060	0
156	20240719	182500	745770120	18060	18060	18060	18060	0
157	20240719	182400	745770120	18060	18060	18060	18060	0
158	20240719	182300	745770120	18060	18060	18060	18060	0
159	20240719	182200	745770120	18060	18060	18060	18060	0
160	20240719	182100	745770120	18060	18060	18060	18060	0
161	20240719	182000	745770120	18060	18060	18060	18060	0
162	20240719	181900	745770120	18060	18060	18060	18060	0
163	20240719	181800	745770120	18060	18060	18060	18060	0
164	20240719	181700	745770120	18060	18060	18060	18060	0
165	20240719	181600	745770120	18060	18060	18060	18060	0
166	20240719	181500	745770120	18060	18060	18060	18060	0
167	20240719	181400	745770120	18060	18060	18060	18060	0
168	20240719	181300	745770120	18060	18060	18060	18060	0
169	20240719	181200	745770120	18060	18060	18060	18060	0
170	20240719	181100	745770120	18060	18060	18060	18060	0
171	20240719	181000	745770120	18060	18060	18060	18060	0
172	20240719	180900	745770120	18060	18060	18060	18060	0
173	20240719	180800	745770120	18060	18060	18060	18060	0
174	20240719	180700	745770120	18060	18060	18060	18060	0
175	20240719	180600	745770120	18060	18060	18060	18060	0
176	20240719	180500	745770120	18060	18060	18060	18060	0
177	20240719	180400	745770120	18060	18060	18060	18060	0
178	20240719	180300	745770120	18060	18060	18060	18060	0
179	20240719	180200	745770120	18060	18060	18060	18060	0
180	20240719	180100	745770120	18060	18060	18060	18060	0
181	20240719	180000	745770120	18060	18060	18060	18060	0
182	20240719	175900	745770120	18060	18060	18060	18060	1997
183	20240719	175800	745770120	18060	18060	18060	18060	0
184	20240719	175700	745770120	18060	18060	18060	18060	0
185	20240719	175600	745770120	18060	18060	18060	18060	0
186	20240719	175500	745770120	18060	18060	18060	18060	0
187	20240719	175400	745770120	18060	18060	18060	18060	0
188	20240719	175300	745770120	18060	18060	18060	18060	0
189	20240719	175200	745770120	18060	18060	18060	18060	0
190	20240719	175100	745770120	18060	18060	18060	18060	0
191	20240719	175000	745770120	18060	18060	18060	18060	0
192	20240719	174900	745770120	18060	18060	18060	18060	0
193	20240719	174800	745770120	18060	18060	18060	18060	0
194	20240719	174700	745770120	18060	18060	18060	18060	0
195	20240719	174600	745770120	18060	18060	18060	18060	0
196	20240719	174500	745770120	18060	18060	18060	18060	0
197	20240719	174400	745770120	18060	18060	18060	18060	0
198	20240719	174300	745770120	18060	18060	18060	18060	0
199	20240719	174200	745770120	18060	18060	18060	18060	0
200	20240719	174100	745770120	18060	18060	18060	18060	0
201	20240719	174000	745770120	18060	18060	18060	18060	0
202	20240719	173900	745770120	18060	18060	18060	18060	0
203	20240719	173800	745770120	18060	18060	18060	18060	0
204	20240719	173700	745770120	18060	18060	18060	18060	0
205	20240719	173600	745770120	18060	18060	18060	18060	0
206	20240719	173500	745770120	18060	18060	18060	18060	0
207	20240719	173400	745770120	18060	18060	18060	18060	0
208	20240719	173300	745770120	18060	18060	18060	18060	0
209	20240719	173200	745770120	18060	18060	18060	18060	0
210	20240719	173100	745770120	18060	18060	18060	18060	0
211	20240719	173000	745770120	18060	18060	18060	18060	0
212	20240719	172900	745770120	18060	18060	18060	18060	1997
213	20240719	172800	745770120	18060	18060	18060	18060	0
214	20240719	172700	745770120	18060	18060	18060	18060	0
215	20240719	172600	745770120	18060	18060	18060	18060	0
216	20240719	172500	745770120	18060	18060	18060	18060	0
217	20240719	172400	745770120	18060	18060	18060	18060	0
218	20240719	172300	745770120	18060	18060	18060	18060	0
219	20240719	172200	745770120	18060	18060	18060	18060	0
220	20240719	172100	745770120	18060	18060	18060	18060	0
221	20240719	172000	745770120	18060	18060	18060	18060	0
222	20240719	171900	745770120	18060	18060	18060	18060	0
223	20240719	171800	745770120	18060	18060	18060	18060	0
224	20240719	171700	745770120	18060	18060	18060	18060	0
225	20240719	171600	745770120	18060	18060	18060	18060	0
226	20240719	171500	745770120	18060	18060	18060	18060	0
227	20240719	171400	745770120	18060	18060	18060	18060	0
228	20240719	171300	745770120	18060	18060	18060	18060	0
229	20240719	171200	745770120	18060	18060	18060	18060	0
230	20240719	171100	745770120	18060	18060	18060	18060	0
231	20240719	171000	745770120	18060	18060	18060	18060	0
232	20240719	170900	745770120	18060	18060	18060	18060	0
233	20240719	170800	745770120	18060	18060	18060	18060	0
234	20240719	170700	745770120	18060	18060	18060	18060	0
235	20240719	170600	745770120	18060	18060	18060	18060	0
236	20240719	170500	745770120	18060	18060	18060	18060	0
237	20240719	170400	745770120	18060	18060	18060	18060	0
238	20240719	170300	745770120	18060	18060	18060	18060	0
239	20240719	170200	745770120	18060	18060	18060	18060	0
240	20240719	170100	745770120	18060	18060	18060	18060	0
241	20240719	170000	745770120	18060	18060	18060	18060	0
242	20240719	165900	745770120	18060	18060	18060	18060	1997
243	20240719	165800	745770120	18060	18060	18060	18060	0
244	20240719	165700	745770120	18060	18060	18060	18060	0
245	20240719	165600	745770120	18060	18060	18060	18060	0
246	20240719	165500	745770120	18060	18060	18060	18060	0
247	20240719	165400	745770120	18060	18060	18060	18060	0
248	20240719	165300	745770120	18060	18060	18060	18060	0
249	20240719	165200	745770120	18060	18060	18060	18060	0
250	20240719	165100	745770120	18060	18060	18060	18060	0
251	20240719	165000	745770120	18060	18060	18060	18060	0
252	20240719	164900	745770120	18060	18060	18060	18060	0
253	20240719	164800	745770120	18060	18060	18060	18060	0
254	20240719	164700	745770120	18060	18060	18060	18060	0
255	20240719	164600	745770120	18060	18060	18060	18060	0
256	20240719	164500	745770120	18060	18060	18060	18060	0
257	20240719	164400	745770120	18060	18060	18060	18060	0
258	20240719	164300	745770120	18060	18060	18060	18060	0
259	20240719	164200	745770120	18060	18060	18060	18060	0
260	20240719	164100	745770120	18060	18060	18060	18060	0
261	20240719	164000	745770120	18060	18060	18060	18060	0
262	20240719	163900	745770120	18060	18060	18060	18060	0
263	20240719	163800	745770120	18060	18060	18060	18060	0
264	20240719	163700	745770120	18060	18060	18060	18060	0
265	20240719	163600	745770120	18060	18060	18060	18060	0
266	20240719	163500	745770120	18060	18060	18060	18060	0
267	20240719	163400	745770120	18060	18060	18060	18060	0
268	20240719	163300	745770120	18060	18060	18060	18060	0
269	20240719	163200	745770120	18060	18060	18060	18060	0
270	20240719	163100	745770120	18060	18060	18060	18060	0
271	20240719	163000	745770120	18060	18060	18060	18060	0
272	20240719	162900	745770120	18060	18060	18060	18060	1997
273	20240719	162800	745770120	18060	18060	18060	18060	0
274	20240719	162700	745770120	18060	18060	18060	18060	0
275	20240719	162600	745770120	18060	18060	18060	18060	0
276	20240719	162500	745770120	18060	18060	18060	18060	0
277	20240719	162400	745770120	18060	18060	18060	18060	0
278	20240719	162300	745770120	18060	18060	18060	18060	0
279	20240719	162200	745770120	18060	18060	18060	18060	0
280	20240719	162100	745770120	18060	18060	18060	18060	0
281	20240719	162000	745770120	18060	18060	18060	18060	0
282	20240719	161900	745770120	18060	18060	18060	18060	0
283	20240719	161800	745770120	18060	18060	18060	18060	0
284	20240719	161700	745770120	18060	18060	18060	18060	0
285	20240719	161600	745770120	18060	18060	18060	18060	0
286	20240719	161500	745770120	18060	18060	18060	18060	0
287	20240719	161400	745770120	18060	18060	18060	18060	0
288	20240719	161300	745770120	18060	18060	18060	18060	0
289	20240719	161200	745770120	18060	18060	18060	18060	0
290	20240719	161100	745770120	18060	18060	18060	18060	0
291	20240719	161000	745770120	18060	18060	18060	18060	0
292	20240719	160900	745770120	18060	18060	18060	18060	0
293	20240719	160800	745770120	18060	18060	18060	18060	0
294	20240719	160700	745770120	18060	18060	18060	18060	0
295	20240719	160600	745770120	18060	18060	18060	18060	0
296	20240719	160500	745770120	18060	18060	18060	18060	0
297	20240719	160400	745770120	18060	18060	18060	18060	0
298	20240719	160300	745770120	18060	18060	18060	18060	0
299	20240719	160200	745770120	18060	18060	18060	18060	0
300	20240719	160100	745770120	18060	18060	18060	18060	0
301	20240719	160000	745770120	18060	18060	18060	18060	0
302	20240719	155900	745770120	18060	18060	18060	18060	1997
303	20240719	155800	745770120	18060	18060	18060	18060	0
304	20240719	155700	745770120	18060	18060	18060	18060	0
305	20240719	155600	745770120	18060	18060	18060	18060	0
306	20240719	155500	745770120	18060	18060	18060	18060	0
307	20240719	155400	745770120	18060	18060	18060	18060	0
308	20240719	155300	745770120	18060	18060	18060	18060	0
309	20240719	155200	745770120	18060	18060	18060	18060	0
310	20240719	155100	745770120	18060	18060	18060	18060	0
311	20240719	155000	745770120	18060	18060	18060	18060	0
312	20240719	154900	745770120	18060	18060	18060	18060	0
313	20240719	154800	745770120	18060	18060	18060	18060	0
314	20240719	154700	745770120	18060	18060	18060	18060	0
315	20240719	154600	745770120	18060	18060	18060	18060	0
316	20240719	154500	745770120	18060	18060	18060	18060	0
317	20240719	154400	745770120	18060	18060	18060	18060	0
318	20240719	154300	745770120	18060	18060	18060	18060	0
319	20240719	154200	745770120	18060	18060	18060	18060	0
320	20240719	154100	745770120	18060	18060	18060	18060	0
321	20240719	154000	745770120	18060	18060	18060	18060	0
322	20240719	153900	745770120	18060	18060	18060	18060	0
323	20240719	153800	745770120	18060	18060	18060	18060	0
324	20240719	153700	745770120	18060	18060	18060	18060	0
325	20240719	153600	745770120	18060	18060	18060	18060	0
326	20240719	153500	745770120	18060	18060	18060	18060	0
327	20240719	153400	745770120	18060	18060	18060	18060	0
328	20240719	153300	745770120	18060	18060	18060	18060	0
329	20240719	153200	745770120	18060	18060	18060	18060	0
330	20240719	153100	745770120	18060	18060	18060	18060	0
331	20240719	153000	745770120	18060	18060	18060	18060	1997
332	20240719	152900	709704300	17950	17950	17950	17950	0
333	20240719	152800	709704300	17950	17950	17950	17950	0
334	20240719	152700	709704300	17950	17950	17950	17950	0
335	20240719	152600	709704300	17950	17950	17950	17950	0
336	20240719	152500	709704300	17950	17950	17950	17950	0
337	20240719	152400	709704300	17950	17950	17950	17950	0
338	20240719	152300	709704300	17950	17950	17950	17950	0
339	20240719	152200	709704300	17950	17950	17950	17950	0
340	20240719	152100	709704300	17950	17950	17950	17950	0
341	20240719	152000	709704300	17950	17950	17950	17950	0
342	20240719	151900	709704300	17950	17950	17950	17950	15
343	20240719	151800	709435050	17930	17960	17960	17930	564
344	20240719	151700	699312160	17980	17930	17980	17930	39
345	20240719	151600	698612790	17980	17980	17980	17940	33
346	20240719	151500	698020250	17980	17980	17980	17940	40
347	20240719	151400	697301890	17980	17980	17980	17980	14
348	20240719	151300	697050170	17970	17980	17980	17970	9
349	20240719	151200	696888400	17980	17980	17980	17980	14
350	20240719	151100	696636680	17980	17980	17980	17980	122
351	20240719	151000	694443120	17980	17940	17980	17940	9
352	20240719	150900	694281420	17980	17930	17980	17930	253
353	20240719	150800	689743880	17930	17930	17930	17930	4
354	20240719	150700	689672160	17930	17930	17930	17930	15
355	20240719	150600	689403210	17930	17930	17930	17930	1
356	20240719	150500	689385280	17930	17930	17930	17930	5
357	20240719	150400	689295630	17950	17970	17970	17950	373
358	20240719	150300	682596220	17970	17970	17970	17970	0
359	20240719	150200	682596220	17970	17970	17970	17970	54
360	20240719	150100	681625840	17970	17970	17970	17970	20
361	20240719	150000	681266440	17980	17980	17980	17980	67
362	20240719	145900	680061780	17980	17990	17990	17980	45
363	20240719	145800	679252360	17990	17990	17990	17990	50
364	20240719	145700	678352860	17990	17990	17990	17990	64
365	20240719	145600	677201500	17990	17990	17990	17990	0
366	20240719	145500	677201500	17990	17970	17990	17970	24
367	20240719	145400	676769830	17990	17990	17990	17990	37
368	20240719	145300	676104200	17980	17970	17980	17970	109
369	20240719	145200	674144390	17980	17980	17980	17980	10
370	20240719	145100	673964590	17980	17980	17980	17980	0
371	20240719	145000	673964590	17980	17980	17980	17980	1
372	20240719	144900	673946610	17980	17980	17980	17970	68
373	20240719	144800	672724490	17970	17980	17980	17970	14
374	20240719	144700	672472780	17980	17980	17980	17980	36
375	20240719	144600	671825500	17980	17980	17980	17980	1
376	20240719	144500	671807520	17970	17980	17980	17970	180
377	20240719	144400	668571920	17970	17970	17970	17970	31
378	20240719	144300	668014850	17970	17970	17970	17970	368
379	20240719	144200	661401890	17980	17990	17990	17980	49
380	20240719	144100	660520860	17970	17970	17970	17970	11
381	20240719	144000	660323190	17990	17960	17990	17960	389
382	20240719	143900	653325920	17960	17930	18000	17930	235
383	20240719	143800	649108400	17950	17960	17960	17830	132
384	20240719	143700	646747590	17970	18000	18000	17970	24
385	20240719	143600	646315860	18000	17960	18000	17930	371
386	20240719	143500	639657790	17960	17960	17960	17960	33
387	20240719	143400	639065110	18000	18000	18000	18000	1
388	20240719	143300	639047110	17960	17960	17960	17960	100
389	20240719	143200	637251110	17960	18000	18000	17960	12
390	20240719	143100	637035150	18000	17970	18000	17970	46
391	20240719	143000	636207930	18000	18010	18010	18000	312
392	20240719	142900	630591590	18000	18000	18000	18000	132
393	20240719	142800	628215590	18000	17970	18000	17960	229
394	20240719	142700	624098490	18020	18000	18020	17970	675
395	20240719	142600	611947110	18000	17920	18000	17920	1074
396	20240719	142500	592636340	17930	17720	17930	17720	6676
397	20240719	142400	473656250	17780	17780	17780	17780	1
398	20240719	142300	473638470	17790	17790	17790	17790	0
399	20240719	142200	473638470	17790	17790	17790	17790	16
400	20240719	142100	473353830	17710	17710	17710	17710	2
401	20240719	142000	473318410	17700	17710	17710	17700	200
402	20240719	141900	469777800	17700	17700	17700	17700	1
403	20240719	141800	469760100	17670	17760	17760	17670	195
404	20240719	141700	466309260	17790	17780	17790	17780	133
405	20240719	141600	463944030	17780	17780	17780	17780	1
406	20240719	141500	463926250	17790	17790	17790	17790	0
407	20240719	141400	463926250	17790	17740	17790	17740	155
408	20240719	141300	461172600	17770	17780	17780	17770	24
409	20240719	141200	460746100	17790	17790	17790	17790	61
410	20240719	141100	459660910	17790	17780	17790	17780	64
411	20240719	141000	458522890	17780	17700	17780	17700	1047
412	20240719	140900	439975060	17700	17680	17700	17680	12
413	20240719	140800	439762860	17700	17700	17700	17700	4
414	20240719	140700	439692060	17700	17700	17700	17700	29
415	20240719	140600	439178760	17700	17700	17700	17700	0
416	20240719	140500	439178760	17700	17700	17700	17680	45
417	20240719	140400	438382880	17700	17700	17700	17700	36
418	20240719	140300	437745680	17700	17700	17700	17700	0
419	20240719	140200	437745680	17700	17700	17700	17700	0
420	20240719	140100	437745680	17700	17700	17700	17700	0
421	20240719	140000	437745680	17700	17700	17700	17700	10
422	20240719	135900	437568680	17700	17700	17700	17700	12
423	20240719	135800	437356280	17700	17700	17700	17700	18
424	20240719	135700	437037680	17700	17700	17700	17670	611
425	20240719	135600	426237980	17700	17670	17700	17670	222
426	20240719	135500	422314580	17670	17690	17690	17670	76
427	20240719	135400	420971090	17700	17700	17700	17700	0
428	20240719	135300	420971090	17700	17700	17700	17700	1
429	20240719	135200	420953390	17690	17690	17690	17690	0
430	20240719	135100	420953390	17690	17690	17690	17690	5
431	20240719	135000	420864940	17700	17700	17710	17700	380
432	20240719	134900	414138930	17700	17700	17700	17700	0
433	20240719	134800	414138930	17700	17700	17710	17700	129
434	20240719	134700	411855440	17710	17700	17710	17700	112
435	20240719	134600	409872920	17700	17700	17700	17700	0
436	20240719	134500	409872920	17700	17700	17700	17700	0
437	20240719	134400	409872920	17700	17700	17710	17700	583
438	20240719	134300	399549410	17700	17680	17700	17680	452
439	20240719	134200	391557780	17680	17670	17680	17670	27
440	20240719	134100	391080620	17670	17680	17680	17670	171
441	20240719	134000	388058450	17690	17690	17690	17690	10
442	20240719	133900	387881550	17690	17690	17690	17690	50
443	20240719	133800	386997050	17690	17690	17690	17690	0
444	20240719	133700	386997050	17690	17690	17690	17690	0
445	20240719	133600	386997050	17690	17680	17690	17680	73
446	20240719	133500	385706280	17690	17690	17690	17690	0
447	20240719	133400	385706280	17690	17690	17700	17680	91
448	20240719	133300	384096880	17690	17690	17690	17690	18
449	20240719	133200	383778460	17690	17690	17690	17690	60
450	20240719	133100	382717060	17680	17680	17680	17680	11
451	20240719	133000	382522580	17680	17680	17680	17680	49
452	20240719	132900	381656260	17690	17680	17690	17680	63
453	20240719	132800	380542350	17700	17700	17700	17700	0
454	20240719	132700	380542350	17700	17700	17700	17700	0
455	20240719	132600	380542350	17700	17700	17700	17700	11
456	20240719	132500	380347650	17700	17700	17700	17700	100
457	20240719	132400	378577650	17700	17680	17700	17680	135
458	20240719	132300	376190430	17710	17710	17710	17710	0
459	20240719	132200	376190430	17710	17710	17710	17710	0
460	20240719	132100	376190430	17710	17710	17710	17710	0
461	20240719	132000	376190430	17710	17710	17710	17710	0
462	20240719	131900	376190430	17710	17710	17710	17710	0
463	20240719	131800	376190430	17710	17680	17710	17680	31
464	20240719	131700	375642320	17690	17710	17710	17690	389
465	20240719	131600	368757120	17710	17710	17710	17710	3
466	20240719	131500	368703990	17710	17710	17710	17710	56
467	20240719	131400	367712230	17710	17710	17710	17710	4
468	20240719	131300	367641390	17710	17710	17710	17710	7
469	20240719	131200	367517420	17720	17720	17720	17720	0
470	20240719	131100	367517420	17720	17700	17720	17700	97
471	20240719	131000	365799960	17720	17720	17720	17720	305
472	20240719	130900	360395360	17730	17730	17760	17730	196
473	20240719	130800	356919680	17730	17730	17730	17730	23
474	20240719	130700	356511890	17760	17760	17760	17760	0
475	20240719	130600	356511890	17760	17760	17760	17760	1
476	20240719	130500	356494130	17760	17760	17760	17760	0
477	20240719	130400	356494130	17760	17760	17760	17760	29
478	20240719	130300	355979090	17760	17760	17760	17760	0
479	20240719	130200	355979090	17760	17750	17760	17750	88
480	20240719	130100	354416990	17760	17760	17760	17760	0
481	20240719	130000	354416990	17760	17750	17760	17740	66
482	20240719	125900	353245540	17770	17770	17770	17770	0
483	20240719	125800	353245540	17770	17770	17770	17770	9
484	20240719	125700	353085610	17780	17780	17780	17780	10
485	20240719	125600	352907810	17780	17780	17780	17780	0
486	20240719	125500	352907810	17780	17780	17780	17780	15
487	20240719	125400	352641110	17780	17780	17780	17780	58
488	20240719	125300	351609870	17780	17780	17780	17780	0
489	20240719	125200	351609870	17780	17780	17780	17780	0
490	20240719	125100	351609870	17780	17750	17780	17750	394
491	20240719	125000	344615290	17780	17780	17780	17780	12
492	20240719	124900	344401930	17780	17780	17780	17760	179
493	20240719	124800	341220210	17780	17780	17780	17780	0
494	20240719	124700	341220210	17780	17780	17780	17780	0
495	20240719	124600	341220210	17780	17780	17780	17780	0
496	20240719	124500	341220210	17780	17780	17780	17780	0
497	20240719	124400	341220210	17780	17780	17780	17780	0
498	20240719	124300	341220210	17780	17780	17780	17780	2
499	20240719	124200	341184650	17780	17780	17780	17780	3
500	20240719	124100	341131310	17780	17750	17780	17750	259
501	20240719	124000	336533250	17770	17770	17770	17770	3
502	20240719	123900	336479940	17770	17770	17770	17770	0
503	20240719	123800	336479940	17770	17770	17770	17770	0
504	20240719	123700	336479940	17770	17770	17770	17770	5
505	20240719	123600	336391090	17770	17770	17770	17770	0
506	20240719	123500	336391090	17770	17740	17770	17740	126
507	20240719	123400	334155340	17740	17740	17740	17740	0
508	20240719	123300	334155340	17740	17740	17740	17740	0
509	20240719	123200	334155340	17740	17740	17740	17740	3
510	20240719	123100	334102120	17740	17770	17770	17740	17
511	20240719	123000	333800480	17740	17740	17740	17740	0
512	20240719	122900	333800480	17740	17770	17770	17740	21
513	20240719	122800	333427800	17770	17740	17770	17740	10
514	20240719	122700	333250160	17770	17770	17770	17750	245
515	20240719	122600	328900420	17770	17770	17770	17770	0
516	20240719	122500	328900420	17770	17770	17770	17770	0
517	20240719	122400	328900420	17770	17770	17770	17770	0
518	20240719	122300	328900420	17770	17770	17770	17770	13
519	20240719	122200	328669410	17780	17780	17780	17780	15
520	20240719	122100	328402710	17750	17750	17750	17750	5
521	20240719	122000	328313960	17780	17780	17780	17780	0
522	20240719	121900	328313960	17780	17780	17780	17780	3
523	20240719	121800	328260620	17780	17780	17780	17780	1
524	20240719	121700	328242840	17780	17780	17780	17780	0
525	20240719	121600	328242840	17780	17780	17780	17780	0
526	20240719	121500	328242840	17780	17780	17780	17780	2
527	20240719	121400	328207280	17780	17760	17780	17750	465
528	20240719	121300	319952170	17780	17770	17780	17770	164
529	20240719	121200	317037720	17780	17780	17780	17780	0
530	20240719	121100	317037720	17780	17770	17780	17770	75
531	20240719	121000	315704830	17770	17770	17770	17770	12
532	20240719	120900	315491590	17780	17780	17780	17780	4
533	20240719	120800	315420470	17780	17780	17780	17780	0
534	20240719	120700	315420470	17780	17780	17780	17780	0
535	20240719	120600	315420470	17780	17780	17780	17780	0
536	20240719	120500	315420470	17780	17780	17780	17780	51
537	20240719	120400	314513690	17780	17780	17780	17780	0
538	20240719	120300	314513690	17780	17800	17800	17780	497
539	20240719	120200	305676650	17800	17800	17800	17800	57
540	20240719	120100	304662050	17800	17790	17800	17790	44
541	20240719	120000	303879150	17790	17790	17790	17790	3
542	20240719	115900	303825780	17790	17790	17790	17790	3
543	20240719	115800	303772410	17790	17790	17790	17790	1
544	20240719	115700	303754620	17790	17800	17800	17790	115
545	20240719	115600	301707650	17800	17780	17800	17780	186
546	20240719	115500	298398580	17790	17780	17790	17780	3
547	20240719	115400	298345220	17790	17790	17790	17790	3
548	20240719	115300	298291850	17780	17780	17780	17780	0
549	20240719	115200	298291850	17780	17780	17800	17780	11
550	20240719	115100	298096230	17800	17800	17800	17800	1
551	20240719	115000	298078430	17800	17800	17800	17800	6
552	20240719	114900	297971630	17800	17800	17800	17800	0
553	20240719	114800	297971630	17800	17760	17800	17760	24
554	20240719	114700	297545270	17800	17800	17800	17800	0
555	20240719	114600	297545270	17800	17800	17800	17700	229
556	20240719	114500	293484630	17800	17800	17800	17800	11
557	20240719	114400	293288830	17800	17800	17800	17800	0
558	20240719	114300	293288830	17800	17800	17800	17780	10
559	20240719	114200	293110910	17800	17800	17800	17800	3
560	20240719	114100	293057510	17800	17800	17800	17800	4
561	20240719	114000	292986310	17800	17800	17800	17800	19
562	20240719	113900	292648110	17800	17800	17800	17800	12
563	20240719	113800	292434510	17800	17800	17800	17800	5
564	20240719	113700	292345510	17800	17790	17800	17790	43
565	20240719	113600	291580500	17790	17790	17790	17790	120
566	20240719	113500	289445700	17790	17790	17790	17790	0
567	20240719	113400	289445700	17790	17790	17790	17790	0
568	20240719	113300	289445700	17790	17790	17790	17790	0
569	20240719	113200	289445700	17790	17770	17790	17760	130
570	20240719	113100	287136480	17790	17780	17790	17780	40
571	20240719	113000	286425240	17790	17780	17790	17780	15
572	20240719	112900	286158500	17790	17790	17790	17790	2
573	20240719	112800	286122920	17790	17790	17790	17790	3
574	20240719	112700	286069550	17780	17780	17780	17780	3
575	20240719	112600	286016210	17780	17780	17790	17780	16
576	20240719	112500	285731690	17790	17780	17790	17780	174
577	20240719	112400	282637790	17780	17780	17780	17780	5
578	20240719	112300	282548890	17780	17780	17780	17780	2
579	20240719	112200	282513330	17780	17780	17780	17780	14
580	20240719	112100	282264410	17780	17780	17780	17760	107
581	20240719	112000	280362290	17780	17780	17780	17780	4
582	20240719	111900	280291170	17770	17770	17770	17770	1
583	20240719	111800	280273400	17770	17770	17770	17770	29
584	20240719	111700	279758070	17770	17770	17770	17770	4
585	20240719	111600	279686990	17770	17770	17770	17770	5
586	20240719	111500	279598140	17770	17770	17770	17770	3
587	20240719	111400	279544830	17770	17770	17770	17770	0
588	20240719	111300	279544830	17770	17780	17780	17770	74
589	20240719	111200	278229790	17770	17770	17770	17770	14
590	20240719	111100	277981010	17780	17780	17780	17780	3
591	20240719	111000	277927670	17780	17780	17780	17780	17
592	20240719	110900	277625410	17780	17770	17780	17770	62
593	20240719	110800	276523440	17770	17770	17770	17770	0
594	20240719	110700	276523440	17770	17770	17770	17770	0
595	20240719	110600	276523440	17770	17770	17770	17770	0
596	20240719	110500	276523440	17770	17770	17770	17770	0
597	20240719	110400	276523440	17770	17720	17780	17720	160
598	20240719	110300	273687650	17780	17740	17780	17730	131
599	20240719	110200	271363780	17780	17740	17780	17740	142
600	20240719	110100	268843920	17740	17740	17740	17740	10
601	20240719	110000	268666520	17740	17740	17740	17740	1
602	20240719	105900	268648780	17710	17710	17710	17710	24
603	20240719	105800	268223740	17740	17700	17740	17700	46
604	20240719	105700	267409300	17740	17720	17740	17700	158
605	20240719	105600	264611130	17720	17730	17730	17720	33
606	20240719	105500	264026100	17730	17730	17730	17730	1
607	20240719	105400	264008370	17740	17740	17740	17740	0
608	20240719	105300	264008370	17740	17750	17750	17740	7
609	20240719	105200	263884170	17760	17760	17760	17760	1
610	20240719	105100	263866410	17760	17760	17760	17750	31
611	20240719	105000	263316100	17780	17750	17780	17750	42
612	20240719	104900	262570480	17770	17770	17770	17770	3
613	20240719	104800	262517170	17790	17760	17790	17760	3
614	20240719	104700	262463860	17800	17760	17800	17760	22
615	20240719	104600	262073020	17760	17760	17760	17760	5
616	20240719	104500	261984220	17800	17800	17800	17800	0
617	20240719	104400	261984220	17800	17800	17800	17800	528
618	20240719	104300	252585820	17800	17780	17800	17780	323
619	20240719	104200	246839270	17790	17790	17790	17790	0
620	20240719	104100	246839270	17790	17710	17790	17700	357
621	20240719	104000	240518070	17780	17780	17780	17780	0
622	20240719	103900	240518070	17780	17780	17780	17710	718
623	20240719	103800	227799310	17720	17690	17780	17690	855
624	20240719	103700	212653410	17690	17680	17690	17680	16
625	20240719	103600	212370520	17700	17670	17700	17620	111
626	20240719	103500	210413220	17700	17670	17700	17670	24
627	20240719	103400	209989050	17700	17700	17700	17700	2
628	20240719	103300	209953650	17700	17680	17700	17650	34
629	20240719	103200	209353160	17700	17700	17700	17700	0
630	20240719	103100	209353160	17700	17670	17700	17670	15
631	20240719	103000	209088080	17670	17670	17670	17670	3
632	20240719	102900	209035070	17670	17670	17670	17670	0
633	20240719	102800	209035070	17670	17670	17670	17670	1
634	20240719	102700	209017400	17700	17710	17710	17700	20
635	20240719	102600	208663290	17750	17750	17750	17750	1
636	20240719	102500	208645540	17750	17750	17750	17750	0
637	20240719	102400	208645540	17750	17750	17750	17750	0
638	20240719	102300	208645540	17750	17750	17750	17750	1
639	20240719	102200	208627790	17750	17750	17750	17750	1
640	20240719	102100	208610040	17750	17750	17750	17750	7
641	20240719	102000	208485790	17750	17630	17750	17620	144
642	20240719	101900	205940500	17610	17770	17770	17600	259
643	20240719	101800	201361730	17770	17770	17770	17770	12
644	20240719	101700	201148490	17780	17780	17780	17780	5
645	20240719	101600	201059590	17780	17780	17780	17780	4
646	20240719	101500	200988470	17780	17780	17780	17780	0
647	20240719	101400	200988470	17780	17780	17780	17780	17
648	20240719	101300	200686210	17780	17780	17780	17780	12
649	20240719	101200	200472850	17780	17750	17780	17640	277
650	20240719	101100	195579560	17780	17780	17780	17780	13
651	20240719	101000	195348420	17780	17780	17780	17780	1
652	20240719	100900	195330640	17790	17790	17790	17790	0
653	20240719	100800	195330640	17790	17750	17790	17650	119
654	20240719	100700	193219360	17790	17790	17790	17790	2
655	20240719	100600	193183780	17790	17780	17790	17780	89
656	20240719	100500	191600480	17790	17790	17790	17790	0
657	20240719	100400	191600480	17790	17790	17790	17790	11
658	20240719	100300	191404790	17790	17800	17800	17690	30
659	20240719	100200	190873340	17810	17810	17810	17810	5
660	20240719	100100	190784290	17810	17780	17810	17640	817
661	20240719	100000	176348660	17800	17800	17800	17800	15
662	20240719	095900	176081660	17800	17810	17810	17790	139
663	20240719	095800	173607430	17810	17800	17810	17800	218
664	20240719	095700	169726990	17730	17800	17800	17730	9
665	20240719	095600	169566930	17800	17800	17800	17800	0
666	20240719	095500	169566930	17800	17800	17810	17800	42
667	20240719	095400	168819230	17800	17810	17810	17600	228
668	20240719	095300	164791860	17810	17790	17810	17780	43
669	20240719	095200	164026720	17800	17840	17840	17800	25
670	20240719	095100	163581450	17840	17840	17840	17830	147
671	20240719	095000	160959040	17840	17840	17840	17840	6
672	20240719	094900	160852000	17840	17750	17840	17750	260
673	20240719	094800	156224580	17750	17750	17750	17750	25
674	20240719	094700	155780830	17710	17710	17710	17710	10
675	20240719	094600	155603730	17710	17780	17780	17710	25
676	20240719	094500	155159930	17780	17710	17780	17710	346
677	20240719	094400	149029050	17710	17720	17780	17710	136
678	20240719	094300	146618130	17720	17720	17720	17720	40
679	20240719	094200	145909330	17790	17790	17790	17790	0
680	20240719	094100	145909330	17790	17790	17790	17700	137
681	20240719	094000	143479160	17790	17780	17790	17700	102
682	20240719	093900	141669590	17780	17700	17780	17700	115
683	20240719	093800	139630900	17710	17710	17710	17710	0
684	20240719	093700	139630900	17710	17700	17710	17700	316
685	20240719	093600	134034740	17700	17700	17700	17700	3
686	20240719	093500	133981640	17720	17720	17720	17720	0
687	20240719	093400	133981640	17720	17660	17720	17600	287
688	20240719	093300	128924320	17650	17720	17720	17650	98
689	20240719	093200	127187830	17720	17720	17720	17720	1
690	20240719	093100	127170110	17700	17710	17710	17700	12
691	20240719	093000	126957690	17720	17820	17820	17710	14
692	20240719	092900	126709450	17820	17690	17820	17650	222
693	20240719	092800	122756200	17680	17610	17680	17560	194
694	20240719	092700	119334070	17600	17600	17610	17560	727
695	20240719	092600	106540760	17610	17660	17660	17610	118
696	20240719	092500	104461370	17660	17660	17660	17660	39
697	20240719	092400	103772630	17660	17640	17660	17640	3
698	20240719	092300	103719690	17640	17650	17660	17640	136
699	20240719	092200	101319440	17660	17680	17680	17660	64
700	20240719	092100	100188380	17680	17840	17840	17680	839
701	20240719	092000	85335610	17720	17760	17760	17720	1000
702	20240719	091900	67585350	17760	17770	17860	17760	443
703	20240719	091800	59709590	17790	17870	17870	17790	33
704	20240719	091700	59120040	17880	17790	17880	17790	12
705	20240719	091600	58906290	17790	17790	17790	17790	7
706	20240719	091500	58781760	17750	17750	17750	17750	0
707	20240719	091400	58781760	17750	17750	17750	17750	37
708	20240719	091300	58125010	17700	17880	17900	17700	729
709	20240719	091200	45175960	18020	18020	18020	18020	1
710	20240719	091100	45157940	18060	17820	18080	17790	701
711	20240719	091000	32553340	17820	17790	17820	17780	15
712	20240719	090900	32286490	17790	17840	17840	17790	359
713	20240719	090800	25887510	17860	17960	17960	17850	39
714	20240719	090700	25188240	17840	17830	17840	17820	42
715	20240719	090600	24439480	17830	17830	17830	17780	76
716	20240719	090500	23084850	17830	17780	17830	17780	5
717	20240719	090400	22995900	17780	17780	17780	17780	1
718	20240719	090300	22978120	17780	17780	17780	17780	10
719	20240719	090200	22800320	17780	17780	17780	17780	1
720	20240719	090100	22782540	17750	17830	17830	17750	480
721	20240719	090000	14237730	17820	17910	17910	17820	795