KissMeData/018250/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190600	1780070500	18950	18950	18950	18950	1419
3	20240708	190500	1780070500	18950	18950	18950	18950	0
4	20240708	190400	1780070500	18950	18950	18950	18950	0
5	20240708	190300	1780070500	18950	18950	18950	18950	0
6	20240708	190200	1780070500	18950	18950	18950	18950	0
7	20240708	190100	1780070500	18950	18950	18950	18950	0
8	20240708	190000	1780070500	18950	18950	18950	18950	0
9	20240708	185900	1780070500	18950	18950	18950	18950	0
10	20240708	185800	1780070500	18950	18950	18950	18950	0
11	20240708	185700	1780070500	18950	18950	18950	18950	0
12	20240708	185600	1780070500	18950	18950	18950	18950	0
13	20240708	185500	1780070500	18950	18950	18950	18950	0
14	20240708	185400	1780070500	18950	18950	18950	18950	0
15	20240708	185300	1780070500	18950	18950	18950	18950	0
16	20240708	185200	1780070500	18950	18950	18950	18950	0
17	20240708	185100	1780070500	18950	18950	18950	18950	0
18	20240708	185000	1780070500	18950	18950	18950	18950	0
19	20240708	184900	1780070500	18950	18950	18950	18950	0
20	20240708	184800	1780070500	18950	18950	18950	18950	0
21	20240708	184700	1780070500	18950	18950	18950	18950	0
22	20240708	184600	1780070500	18950	18950	18950	18950	0
23	20240708	184500	1780070500	18950	18950	18950	18950	0
24	20240708	184400	1780070500	18950	18950	18950	18950	0
25	20240708	184300	1780070500	18950	18950	18950	18950	0
26	20240708	184200	1780070500	18950	18950	18950	18950	0
27	20240708	184100	1780070500	18950	18950	18950	18950	0
28	20240708	184000	1780070500	18950	18950	18950	18950	0
29	20240708	183900	1780070500	18950	18950	18950	18950	0
30	20240708	183800	1780070500	18950	18950	18950	18950	0
31	20240708	183700	1780070500	18950	18950	18950	18950	0
32	20240708	183600	1780070500	18950	18950	18950	18950	1419
33	20240708	183500	1780070500	18950	18950	18950	18950	0
34	20240708	183400	1780070500	18950	18950	18950	18950	0
35	20240708	183300	1780070500	18950	18950	18950	18950	0
36	20240708	183200	1780070500	18950	18950	18950	18950	0
37	20240708	183100	1780070500	18950	18950	18950	18950	0
38	20240708	183000	1780070500	18950	18950	18950	18950	0
39	20240708	182900	1780070500	18950	18950	18950	18950	0
40	20240708	182800	1780070500	18950	18950	18950	18950	0
41	20240708	182700	1780070500	18950	18950	18950	18950	0
42	20240708	182600	1780070500	18950	18950	18950	18950	0
43	20240708	182500	1780070500	18950	18950	18950	18950	0
44	20240708	182400	1780070500	18950	18950	18950	18950	0
45	20240708	182300	1780070500	18950	18950	18950	18950	0
46	20240708	182200	1780070500	18950	18950	18950	18950	0
47	20240708	182100	1780070500	18950	18950	18950	18950	0
48	20240708	182000	1780070500	18950	18950	18950	18950	0
49	20240708	181900	1780070500	18950	18950	18950	18950	0
50	20240708	181800	1780070500	18950	18950	18950	18950	0
51	20240708	181700	1780070500	18950	18950	18950	18950	0
52	20240708	181600	1780070500	18950	18950	18950	18950	0
53	20240708	181500	1780070500	18950	18950	18950	18950	0
54	20240708	181400	1780070500	18950	18950	18950	18950	0
55	20240708	181300	1780070500	18950	18950	18950	18950	0
56	20240708	181200	1780070500	18950	18950	18950	18950	0
57	20240708	181100	1780070500	18950	18950	18950	18950	0
58	20240708	181000	1780070500	18950	18950	18950	18950	0
59	20240708	180900	1780070500	18950	18950	18950	18950	0
60	20240708	180800	1780070500	18950	18950	18950	18950	0
61	20240708	180700	1780070500	18950	18950	18950	18950	0
62	20240708	180600	1780070500	18950	18950	18950	18950	1419
63	20240708	180500	1780070500	18950	18950	18950	18950	0
64	20240708	180400	1780070500	18950	18950	18950	18950	0
65	20240708	180300	1780070500	18950	18950	18950	18950	0
66	20240708	180200	1780070500	18950	18950	18950	18950	0
67	20240708	180100	1780070500	18950	18950	18950	18950	0
68	20240708	180000	1780070500	18950	18950	18950	18950	0
69	20240708	175900	1780070500	18950	18950	18950	18950	0
70	20240708	175800	1780070500	18950	18950	18950	18950	0
71	20240708	175700	1780070500	18950	18950	18950	18950	0
72	20240708	175600	1780070500	18950	18950	18950	18950	0
73	20240708	175500	1780070500	18950	18950	18950	18950	0
74	20240708	175400	1780070500	18950	18950	18950	18950	0
75	20240708	175300	1780070500	18950	18950	18950	18950	0
76	20240708	175200	1780070500	18950	18950	18950	18950	0
77	20240708	175100	1780070500	18950	18950	18950	18950	0
78	20240708	175000	1780070500	18950	18950	18950	18950	0
79	20240708	174900	1780070500	18950	18950	18950	18950	0
80	20240708	174800	1780070500	18950	18950	18950	18950	0
81	20240708	174700	1780070500	18950	18950	18950	18950	0
82	20240708	174600	1780070500	18950	18950	18950	18950	0
83	20240708	174500	1780070500	18950	18950	18950	18950	0
84	20240708	174400	1780070500	18950	18950	18950	18950	0
85	20240708	174300	1780070500	18950	18950	18950	18950	0
86	20240708	174200	1780070500	18950	18950	18950	18950	0
87	20240708	174100	1780070500	18950	18950	18950	18950	0
88	20240708	174000	1780070500	18950	18950	18950	18950	0
89	20240708	173900	1780070500	18950	18950	18950	18950	0
90	20240708	173800	1780070500	18950	18950	18950	18950	0
91	20240708	173700	1780070500	18950	18950	18950	18950	0
92	20240708	173600	1780070500	18950	18950	18950	18950	1419
93	20240708	173500	1780070500	18950	18950	18950	18950	0
94	20240708	173400	1780070500	18950	18950	18950	18950	0
95	20240708	173300	1780070500	18950	18950	18950	18950	0
96	20240708	173200	1780070500	18950	18950	18950	18950	0
97	20240708	173100	1780070500	18950	18950	18950	18950	0
98	20240708	173000	1780070500	18950	18950	18950	18950	0
99	20240708	172900	1780070500	18950	18950	18950	18950	0
100	20240708	172800	1780070500	18950	18950	18950	18950	0
101	20240708	172700	1780070500	18950	18950	18950	18950	0
102	20240708	172600	1780070500	18950	18950	18950	18950	0
103	20240708	172500	1780070500	18950	18950	18950	18950	0
104	20240708	172400	1780070500	18950	18950	18950	18950	0
105	20240708	172300	1780070500	18950	18950	18950	18950	0
106	20240708	172200	1780070500	18950	18950	18950	18950	0
107	20240708	172100	1780070500	18950	18950	18950	18950	0
108	20240708	172000	1780070500	18950	18950	18950	18950	0
109	20240708	171900	1780070500	18950	18950	18950	18950	0
110	20240708	171800	1780070500	18950	18950	18950	18950	0
111	20240708	171700	1780070500	18950	18950	18950	18950	0
112	20240708	171600	1780070500	18950	18950	18950	18950	0
113	20240708	171500	1780070500	18950	18950	18950	18950	0
114	20240708	171400	1780070500	18950	18950	18950	18950	0
115	20240708	171300	1780070500	18950	18950	18950	18950	0
116	20240708	171200	1780070500	18950	18950	18950	18950	0
117	20240708	171100	1780070500	18950	18950	18950	18950	0
118	20240708	171000	1780070500	18950	18950	18950	18950	0
119	20240708	170900	1780070500	18950	18950	18950	18950	0
120	20240708	170800	1780070500	18950	18950	18950	18950	0
121	20240708	170700	1780070500	18950	18950	18950	18950	0
122	20240708	170600	1780070500	18950	18950	18950	18950	1419
123	20240708	170500	1780070500	18950	18950	18950	18950	0
124	20240708	170400	1780070500	18950	18950	18950	18950	0
125	20240708	170300	1780070500	18950	18950	18950	18950	0
126	20240708	170200	1780070500	18950	18950	18950	18950	0
127	20240708	170100	1780070500	18950	18950	18950	18950	0
128	20240708	170000	1780070500	18950	18950	18950	18950	0
129	20240708	165900	1780070500	18950	18950	18950	18950	0
130	20240708	165800	1780070500	18950	18950	18950	18950	0
131	20240708	165700	1780070500	18950	18950	18950	18950	0
132	20240708	165600	1780070500	18950	18950	18950	18950	0
133	20240708	165500	1780070500	18950	18950	18950	18950	0
134	20240708	165400	1780070500	18950	18950	18950	18950	0
135	20240708	165300	1780070500	18950	18950	18950	18950	0
136	20240708	165200	1780070500	18950	18950	18950	18950	0
137	20240708	165100	1780070500	18950	18950	18950	18950	0
138	20240708	165000	1780070500	18950	18950	18950	18950	0
139	20240708	164900	1780070500	18950	18950	18950	18950	0
140	20240708	164800	1780070500	18950	18950	18950	18950	0
141	20240708	164700	1780070500	18950	18950	18950	18950	0
142	20240708	164600	1780070500	18950	18950	18950	18950	0
143	20240708	164500	1780070500	18950	18950	18950	18950	0
144	20240708	164400	1780070500	18950	18950	18950	18950	0
145	20240708	164300	1780070500	18950	18950	18950	18950	0
146	20240708	164200	1780070500	18950	18950	18950	18950	0
147	20240708	164100	1780070500	18950	18950	18950	18950	0
148	20240708	164000	1780070500	18950	18950	18950	18950	0
149	20240708	163900	1780070500	18950	18950	18950	18950	0
150	20240708	163800	1780070500	18950	18950	18950	18950	0
151	20240708	163700	1780070500	18950	18950	18950	18950	0
152	20240708	163600	1780070500	18950	18950	18950	18950	1419
153	20240708	163500	1780070500	18950	18950	18950	18950	0
154	20240708	163400	1780070500	18950	18950	18950	18950	0
155	20240708	163300	1780070500	18950	18950	18950	18950	0
156	20240708	163200	1780070500	18950	18950	18950	18950	0
157	20240708	163100	1780070500	18950	18950	18950	18950	0
158	20240708	163000	1780070500	18950	18950	18950	18950	0
159	20240708	162900	1780070500	18950	18950	18950	18950	0
160	20240708	162800	1780070500	18950	18950	18950	18950	0
161	20240708	162700	1780070500	18950	18950	18950	18950	0
162	20240708	162600	1780070500	18950	18950	18950	18950	0
163	20240708	162500	1780070500	18950	18950	18950	18950	0
164	20240708	162400	1780070500	18950	18950	18950	18950	0
165	20240708	162300	1780070500	18950	18950	18950	18950	0
166	20240708	162200	1780070500	18950	18950	18950	18950	0
167	20240708	162100	1780070500	18950	18950	18950	18950	0
168	20240708	162000	1780070500	18950	18950	18950	18950	0
169	20240708	161900	1780070500	18950	18950	18950	18950	0
170	20240708	161800	1780070500	18950	18950	18950	18950	0
171	20240708	161700	1780070500	18950	18950	18950	18950	0
172	20240708	161600	1780070500	18950	18950	18950	18950	0
173	20240708	161500	1780070500	18950	18950	18950	18950	0
174	20240708	161400	1780070500	18950	18950	18950	18950	0
175	20240708	161300	1780070500	18950	18950	18950	18950	0
176	20240708	161200	1780070500	18950	18950	18950	18950	0
177	20240708	161100	1780070500	18950	18950	18950	18950	0
178	20240708	161000	1780070500	18950	18950	18950	18950	0
179	20240708	160900	1780070500	18950	18950	18950	18950	0
180	20240708	160800	1780070500	18950	18950	18950	18950	0
181	20240708	160700	1780070500	18950	18950	18950	18950	0
182	20240708	160600	1780070500	18950	18950	18950	18950	1419
183	20240708	160500	1780070500	18950	18950	18950	18950	0
184	20240708	160400	1780070500	18950	18950	18950	18950	0
185	20240708	160300	1780070500	18950	18950	18950	18950	0
186	20240708	160200	1780070500	18950	18950	18950	18950	0
187	20240708	160100	1780070500	18950	18950	18950	18950	0
188	20240708	160000	1780070500	18950	18950	18950	18950	0
189	20240708	155900	1780070500	18950	18950	18950	18950	0
190	20240708	155800	1780070500	18950	18950	18950	18950	0
191	20240708	155700	1780070500	18950	18950	18950	18950	0
192	20240708	155600	1780070500	18950	18950	18950	18950	0
193	20240708	155500	1780070500	18950	18950	18950	18950	0
194	20240708	155400	1780070500	18950	18950	18950	18950	0
195	20240708	155300	1780070500	18950	18950	18950	18950	0
196	20240708	155200	1780070500	18950	18950	18950	18950	0
197	20240708	155100	1780070500	18950	18950	18950	18950	0
198	20240708	155000	1780070500	18950	18950	18950	18950	0
199	20240708	154900	1780070500	18950	18950	18950	18950	0
200	20240708	154800	1780070500	18950	18950	18950	18950	0
201	20240708	154700	1780070500	18950	18950	18950	18950	0
202	20240708	154600	1780070500	18950	18950	18950	18950	0
203	20240708	154500	1780070500	18950	18950	18950	18950	0
204	20240708	154400	1780070500	18950	18950	18950	18950	0
205	20240708	154300	1780070500	18950	18950	18950	18950	0
206	20240708	154200	1780070500	18950	18950	18950	18950	0
207	20240708	154100	1780070500	18950	18950	18950	18950	0
208	20240708	154000	1780070500	18950	18950	18950	18950	0
209	20240708	153900	1780070500	18950	18950	18950	18950	0
210	20240708	153800	1780070500	18950	18950	18950	18950	0
211	20240708	153700	1780070500	18950	18950	18950	18950	0
212	20240708	153600	1780070500	18950	18950	18950	18950	1419
213	20240708	153500	1780070500	18950	18950	18950	18950	0
214	20240708	153400	1780070500	18950	18950	18950	18950	0
215	20240708	153300	1780070500	18950	18950	18950	18950	0
216	20240708	153200	1780070500	18950	18950	18950	18950	0
217	20240708	153100	1780070500	18950	18950	18950	18950	0
218	20240708	153000	1780070500	18950	18950	18950	18950	1419
219	20240708	152900	1753180450	18950	18950	18950	18950	0
220	20240708	152800	1753180450	18950	18950	18950	18950	0
221	20240708	152700	1753180450	18950	18950	18950	18950	0
222	20240708	152600	1753180450	18950	18950	18950	18950	0
223	20240708	152500	1753180450	18950	18950	18950	18950	0
224	20240708	152400	1753180450	18950	18950	18950	18950	0
225	20240708	152300	1753180450	18950	18950	18950	18950	0
226	20240708	152200	1753180450	18950	18950	18950	18950	0
227	20240708	152100	1753180450	18950	18950	18950	18950	0
228	20240708	152000	1753180450	18950	18950	18950	18950	0
229	20240708	151900	1753180450	18950	18960	18970	18950	221
230	20240708	151800	1748990470	18950	18960	18960	18940	123
231	20240708	151700	1746659190	18950	18950	18960	18950	406
232	20240708	151600	1738965170	18960	18960	18970	18950	386
233	20240708	151500	1731649050	18960	18950	18960	18950	727
234	20240708	151400	1717865200	18950	18930	18950	18930	143
235	20240708	151300	1715157420	18930	18930	18930	18930	13
236	20240708	151200	1714911330	18930	18920	18930	18920	156
237	20240708	151100	1711958270	18920	18920	18920	18920	111
238	20240708	151000	1709858150	18920	18920	18920	18910	420
239	20240708	150900	1701911820	18930	18910	18930	18910	550
240	20240708	150800	1691509880	18910	18930	18930	18910	629
241	20240708	150700	1679609620	18940	18950	18950	18920	90
242	20240708	150600	1677904530	18940	18940	18940	18930	78
243	20240708	150500	1676427370	18930	18920	18930	18920	143
244	20240708	150400	1673720530	18920	18920	18920	18910	25
245	20240708	150300	1673247580	18930	18920	18930	18920	32
246	20240708	150200	1672641940	18910	18920	18930	18910	54
247	20240708	150100	1671620320	18910	18930	18930	18910	28
248	20240708	150000	1671090660	18930	18920	18930	18920	572
249	20240708	145900	1660267530	18930	18930	18930	18920	63
250	20240708	145800	1659075310	18930	18940	18940	18930	90
251	20240708	145700	1657371530	18940	18920	18940	18920	34
252	20240708	145600	1656727960	18930	18940	18940	18930	75
253	20240708	145500	1655307960	18960	18920	18960	18920	1013
254	20240708	145400	1636120360	18920	18950	18950	18920	771
255	20240708	145300	1621527250	18940	18930	18950	18930	66
256	20240708	145200	1620277330	18920	18960	18960	18920	47
257	20240708	145100	1619387720	18960	18960	18960	18920	100
258	20240708	145000	1617492730	18960	18930	18960	18910	1269
259	20240708	144900	1593464120	18930	18920	18930	18920	102
260	20240708	144800	1591534030	18920	18920	18920	18910	56
261	20240708	144700	1590474720	18910	18920	18920	18910	71
262	20240708	144600	1589131410	18910	18920	18930	18910	129
263	20240708	144500	1586691780	18930	18920	18930	18920	606
264	20240708	144400	1575225520	18910	18920	18920	18910	478
265	20240708	144300	1566181910	18920	18920	18920	18910	144
266	20240708	144200	1563457440	18910	18910	18910	18910	38
267	20240708	144100	1562738860	18920	18910	18920	18910	56
268	20240708	144000	1561679470	18930	18930	18930	18930	219
269	20240708	143900	1557533800	18940	18920	18940	18920	59
270	20240708	143800	1556417070	18930	18920	18930	18910	32
271	20240708	143700	1555811670	18930	18910	18930	18910	15
272	20240708	143600	1555528000	18930	18930	18940	18910	897
273	20240708	143500	1538541630	18920	18930	18930	18920	37
274	20240708	143400	1537841470	18930	18930	18930	18930	1
275	20240708	143300	1537822540	18920	18910	18920	18910	249
276	20240708	143200	1533113830	18910	18920	18920	18910	49
277	20240708	143100	1532186950	18910	18910	18910	18910	13
278	20240708	143000	1531941120	18910	18910	18920	18910	16
279	20240708	142900	1531638550	18910	18920	18930	18910	16
280	20240708	142800	1531335940	18930	18930	18930	18910	201
281	20240708	142700	1527531040	18930	18930	18930	18930	348
282	20240708	142600	1520943400	18940	18910	18940	18910	541
283	20240708	142500	1510712640	18940	18930	18940	18930	23
284	20240708	142400	1510277230	18930	18930	18930	18930	80
285	20240708	142300	1508762830	18910	18940	18940	18910	71
286	20240708	142200	1507418120	18940	18940	18940	18900	252
287	20240708	142100	1502645840	18940	18940	18940	18900	297
288	20240708	142000	1497029600	18940	18940	18940	18930	401
289	20240708	141900	1489436670	18940	18940	18940	18940	41
290	20240708	141800	1488660130	18940	18950	18950	18940	101
291	20240708	141700	1486746560	18950	18940	18950	18940	53
292	20240708	141600	1485742730	18940	18950	18950	18940	347
293	20240708	141500	1479167110	18960	18950	18960	18940	30
294	20240708	141400	1478598790	18940	18960	18980	18940	1866
295	20240708	141300	1443216280	18960	18910	18960	18910	464
296	20240708	141200	1434428660	18910	18920	18920	18910	15
297	20240708	141100	1434144990	18920	18910	18920	18910	149
298	20240708	141000	1431326220	18910	18900	18910	18900	171
299	20240708	140900	1428092720	18900	18900	18900	18900	1
300	20240708	140800	1428073820	18900	18890	18900	18890	577
301	20240708	140700	1417168940	18890	18890	18900	18890	788
302	20240708	140600	1402283600	18890	18890	18890	18890	133
303	20240708	140500	1399771230	18890	18880	18890	18880	18
304	20240708	140400	1399431350	18880	18880	18890	18880	47
305	20240708	140300	1398543880	18880	18880	18880	18880	16
306	20240708	140200	1398241800	18890	18880	18890	18880	19
307	20240708	140100	1397883070	18880	18890	18890	18880	100
308	20240708	140000	1395994100	18900	18890	18900	18890	150
309	20240708	135900	1393160320	18890	18890	18900	18890	63
310	20240708	135800	1391970040	18900	18910	18910	18890	27
311	20240708	135700	1391459570	18910	18890	18910	18890	126
312	20240708	135600	1389079240	18890	18880	18890	18880	130
313	20240708	135500	1386624740	18880	18880	18890	18880	178
314	20240708	135400	1383264090	18880	18880	18880	18880	38
315	20240708	135300	1382546650	18880	18890	18890	18880	93
316	20240708	135200	1380790610	18880	18890	18890	18880	69
317	20240708	135100	1379487640	18880	18890	18890	18880	97
318	20240708	135000	1377655580	18890	18900	18900	18890	200
319	20240708	134900	1373875590	18910	18900	18910	18900	30
320	20240708	134800	1373308560	18900	18900	18900	18900	27
321	20240708	134700	1372798260	18900	18930	18930	18900	24
322	20240708	134600	1372344550	18930	18910	18930	18890	354
323	20240708	134500	1365649670	18920	18920	18930	18920	318
324	20240708	134400	1359633010	18910	18870	18920	18870	495
325	20240708	134300	1350278670	18870	18880	18880	18870	33
326	20240708	134200	1349655650	18890	18870	18890	18870	226
327	20240708	134100	1345386870	18870	18870	18880	18870	366
328	20240708	134000	1338477640	18870	18870	18880	18870	175
329	20240708	133900	1335175380	18870	18880	18880	18870	51
330	20240708	133800	1334212880	18880	18870	18880	18870	28
331	20240708	133700	1333684510	18870	18870	18870	18870	32
332	20240708	133600	1333080670	18870	18870	18870	18870	17
333	20240708	133500	1332759880	18870	18880	18890	18870	266
334	20240708	133400	1327737790	18870	18860	18870	18860	57
335	20240708	133300	1326662340	18860	18870	18870	18860	80
336	20240708	133200	1325152920	18880	18880	18880	18880	3
337	20240708	133100	1325096280	18870	18880	18880	18870	31
338	20240708	133000	1324511290	18890	18870	18890	18870	383
339	20240708	132900	1317279210	18870	18880	18880	18870	59
340	20240708	132800	1316165750	18890	18870	18890	18870	33
341	20240708	132700	1315542980	18880	18840	18880	18840	254
342	20240708	132600	1310751940	18840	18850	18850	18840	447
343	20240708	132500	1302329920	18860	18840	18860	18840	79
344	20240708	132400	1300840800	18840	18820	18850	18820	117
345	20240708	132300	1298637230	18810	18810	18810	18790	156
346	20240708	132200	1295703150	18800	18790	18800	18790	100
347	20240708	132100	1293823470	18800	18800	18810	18800	294
348	20240708	132000	1288296250	18800	18800	18800	18800	34
349	20240708	131900	1287657050	18800	18810	18810	18800	30
350	20240708	131800	1287093030	18800	18820	18820	18790	42
351	20240708	131700	1286303150	18810	18800	18810	18780	92
352	20240708	131600	1284574400	18800	18800	18800	18800	1
353	20240708	131500	1284555600	18820	18810	18820	18810	201
354	20240708	131400	1280772940	18770	18820	18830	18770	145
355	20240708	131300	1278047200	18830	18830	18830	18820	46
356	20240708	131200	1277181250	18830	18870	18870	18810	536
357	20240708	131100	1267069570	18870	18880	18880	18870	73
358	20240708	131000	1265691810	18880	18860	18890	18860	326
359	20240708	130900	1259538140	18860	18850	18880	18850	112
360	20240708	130800	1257425090	18850	18830	18850	18830	439
361	20240708	130700	1249153660	18850	18770	18850	18770	1548
362	20240708	130600	1220044960	18770	18770	18770	18770	19
363	20240708	130500	1219688330	18780	18780	18780	18760	98
364	20240708	130400	1217847950	18790	18760	18790	18760	105
365	20240708	130300	1215876840	18760	18770	18770	18750	534
366	20240708	130200	1205858770	18760	18780	18780	18760	104
367	20240708	130100	1203905690	18780	18770	18780	18770	316
368	20240708	130000	1197973200	18760	18740	18760	18740	34
369	20240708	125900	1197335860	18740	18760	18770	18740	383
370	20240708	125800	1190154020	18760	18750	18760	18750	101
371	20240708	125700	1188259670	18740	18740	18740	18740	103
372	20240708	125600	1186329450	18740	18720	18740	18720	196
373	20240708	125500	1182658550	18720	18720	18720	18720	0
374	20240708	125400	1182658550	18720	18700	18720	18700	48
375	20240708	125300	1181760290	18710	18700	18710	18700	188
376	20240708	125200	1178243020	18700	18700	18700	18700	58
377	20240708	125100	1177158420	18700	18700	18710	18700	38
378	20240708	125000	1176447810	18700	18700	18700	18690	583
379	20240708	124900	1165545750	18700	18690	18700	18690	30
380	20240708	124800	1164984990	18690	18690	18700	18690	47
381	20240708	124700	1164106550	18690	18690	18690	18690	36
382	20240708	124600	1163433710	18690	18690	18700	18690	65
383	20240708	124500	1162218840	18690	18690	18690	18690	29
384	20240708	124400	1161676830	18690	18690	18690	18690	74
385	20240708	124300	1160293770	18690	18690	18700	18690	168
386	20240708	124200	1157152850	18690	18690	18700	18690	46
387	20240708	124100	1156293080	18700	18700	18700	18700	420
388	20240708	124000	1148439080	18710	18700	18710	18700	42
389	20240708	123900	1147653310	18700	18710	18710	18700	50
390	20240708	123800	1146718250	18700	18710	18710	18700	17
391	20240708	123700	1146400340	18700	18710	18710	18700	183
392	20240708	123600	1142976710	18710	18710	18710	18710	52
393	20240708	123500	1142003790	18710	18710	18720	18710	11
394	20240708	123400	1141797890	18710	18710	18710	18710	43
395	20240708	123300	1140993360	18710	18710	18710	18710	37
396	20240708	123200	1140301090	18710	18720	18720	18710	40
397	20240708	123100	1139552460	18720	18710	18720	18710	81
398	20240708	123000	1138036790	18710	18710	18710	18710	11
399	20240708	122900	1137830980	18710	18710	18710	18710	35
400	20240708	122800	1137176130	18710	18710	18720	18710	34
401	20240708	122700	1136539970	18710	18700	18710	18700	49
402	20240708	122600	1135623300	18690	18700	18700	18690	39
403	20240708	122500	1134894360	18700	18700	18700	18690	64
404	20240708	122400	1133697690	18710	18710	18710	18700	6
405	20240708	122300	1133585450	18710	18690	18710	18690	14
406	20240708	122200	1133323770	18690	18680	18690	18670	112
407	20240708	122100	1131231730	18680	18670	18680	18670	53
408	20240708	122000	1130241970	18680	18670	18680	18670	67
409	20240708	121900	1128990580	18670	18670	18670	18670	42
410	20240708	121800	1128206440	18670	18680	18680	18670	26
411	20240708	121700	1127720960	18670	18710	18720	18670	1278
412	20240708	121600	1103826480	18720	18720	18720	18720	429
413	20240708	121500	1095795600	18720	18720	18720	18720	16
414	20240708	121400	1095496080	18720	18730	18730	18720	48
415	20240708	121300	1094597480	18730	18730	18730	18730	6
416	20240708	121200	1094485100	18720	18720	18720	18720	21
417	20240708	121100	1094091980	18730	18730	18730	18720	75
418	20240708	121000	1092687720	18730	18720	18730	18720	47
419	20240708	120900	1091807710	18720	18730	18730	18720	21
420	20240708	120800	1091414420	18740	18730	18740	18720	100
421	20240708	120700	1089541760	18730	18720	18730	18720	130
422	20240708	120600	1087107550	18720	18730	18730	18720	167
423	20240708	120500	1083981300	18730	18720	18730	18720	50
424	20240708	120400	1083044810	18720	18720	18720	18720	79
425	20240708	120300	1081565930	18720	18720	18730	18720	33
426	20240708	120200	1080948150	18720	18720	18720	18720	35
427	20240708	120100	1080292950	18720	18730	18730	18720	46
428	20240708	120000	1079431800	18740	18720	18740	18720	128
429	20240708	115900	1077033220	18720	18720	18730	18710	96
430	20240708	115800	1075235590	18710	18710	18710	18710	16
431	20240708	115700	1074936230	18720	18730	18730	18720	61
432	20240708	115600	1073793950	18730	18720	18730	18720	5
433	20240708	115500	1073700330	18720	18720	18720	18720	180
434	20240708	115400	1070330730	18720	18720	18720	18720	57
435	20240708	115300	1069263690	18720	18720	18720	18720	1000
436	20240708	115200	1050543690	18730	18720	18730	18720	40
437	20240708	115100	1049794870	18720	18720	18720	18720	33
438	20240708	115000	1049177110	18720	18720	18730	18720	273
439	20240708	114900	1044064080	18730	18730	18730	18730	28
440	20240708	114800	1043539640	18730	18730	18730	18730	131
441	20240708	114700	1041086010	18730	18730	18730	18730	43
442	20240708	114600	1040280620	18740	18740	18740	18740	14
443	20240708	114500	1040018260	18750	18740	18750	18730	63
444	20240708	114400	1038837600	18730	18740	18740	18730	26
445	20240708	114300	1038350520	18740	18740	18740	18720	26
446	20240708	114200	1037863320	18720	18740	18740	18720	721
447	20240708	114100	1024359280	18740	18740	18740	18740	1
448	20240708	114000	1024340540	18740	18720	18750	18720	230
449	20240708	113900	1020030820	18730	18730	18730	18730	288
450	20240708	113800	1014636580	18740	18740	18740	18740	2
451	20240708	113700	1014599100	18730	18730	18740	18730	79
452	20240708	113600	1013119420	18740	18730	18740	18730	80
453	20240708	113500	1011620300	18730	18730	18740	18730	132
454	20240708	113400	1009146920	18730	18730	18740	18730	90
455	20240708	113300	1007461200	18750	18740	18750	18730	165
456	20240708	113200	1004368800	18730	18740	18740	18730	13
457	20240708	113100	1004125300	18740	18740	18750	18740	81
458	20240708	113000	1002607340	18740	18720	18740	18720	133
459	20240708	112900	1000116080	18720	18720	18720	18710	43
460	20240708	112800	999311300	18720	18700	18720	18700	36
461	20240708	112700	998637440	18700	18700	18700	18700	118
462	20240708	112600	996430840	18690	18690	18690	18690	34
463	20240708	112500	995795380	18690	18700	18700	18690	15
464	20240708	112400	995515010	18700	18700	18700	18700	72
465	20240708	112300	994168610	18700	18690	18700	18690	39
466	20240708	112200	993439610	18690	18690	18690	18680	59
467	20240708	112100	992337170	18690	18700	18700	18690	253
468	20240708	112000	987607280	18690	18680	18690	18680	80
469	20240708	111900	986112410	18680	18680	18680	18680	21
470	20240708	111800	985720130	18680	18680	18680	18680	48
471	20240708	111700	984823490	18670	18680	18680	18670	39
472	20240708	111600	984095220	18670	18670	18670	18670	0
473	20240708	111500	984095220	18670	18660	18670	18660	39
474	20240708	111400	983367290	18650	18660	18660	18650	75
475	20240708	111300	981968210	18660	18660	18670	18660	78
476	20240708	111200	980512580	18660	18670	18670	18660	18
477	20240708	111100	980176690	18670	18660	18670	18660	33
478	20240708	111000	979560640	18670	18650	18700	18650	25
479	20240708	110900	979093940	18640	18630	18640	18630	117
480	20240708	110800	976914030	18640	18660	18660	18630	124
481	20240708	110700	974601540	18660	18690	18690	18660	1428
482	20240708	110600	947927600	18700	18720	18730	18690	346
483	20240708	110500	941458510	18730	18740	18740	18730	740
484	20240708	110400	927596590	18750	18750	18760	18750	115
485	20240708	110300	925439960	18750	18780	18780	18750	81
486	20240708	110200	923919500	18770	18770	18770	18770	27
487	20240708	110100	923412710	18780	18760	18780	18760	451
488	20240708	110000	914951020	18750	18730	18750	18730	516
489	20240708	105900	905278600	18740	18730	18740	18730	53
490	20240708	105800	904285760	18740	18740	18740	18740	97
491	20240708	105700	902467980	18740	18730	18740	18730	59
492	20240708	105600	901362890	18720	18740	18740	18720	5
493	20240708	105500	901269250	18730	18730	18740	18730	139
494	20240708	105400	898664780	18740	18740	18740	18740	51
495	20240708	105300	897709040	18720	18710	18750	18710	48
496	20240708	105200	896810740	18710	18730	18730	18700	186
497	20240708	105100	893329060	18750	18740	18750	18740	307
498	20240708	105000	887574710	18730	18690	18730	18680	1238
499	20240708	104900	864432940	18680	18650	18680	18650	548
500	20240708	104800	854200150	18650	18660	18660	18650	981
501	20240708	104700	835895890	18660	18660	18660	18660	40
502	20240708	104600	835149490	18670	18670	18670	18670	7
503	20240708	104500	835018800	18670	18670	18670	18670	41
504	20240708	104400	834253330	18660	18670	18680	18660	177
505	20240708	104300	830950070	18660	18650	18660	18650	220
506	20240708	104200	826845730	18640	18640	18650	18640	35
507	20240708	104100	826193190	18640	18630	18640	18620	36
508	20240708	104000	825522520	18630	18620	18630	18620	131
509	20240708	103900	823082610	18620	18620	18620	18620	11
510	20240708	103800	822877790	18610	18610	18630	18610	48
511	20240708	103700	821984450	18610	18620	18620	18600	50
512	20240708	103600	821054080	18620	18620	18620	18620	317
513	20240708	103500	815151540	18620	18620	18620	18600	305
514	20240708	103400	809473110	18620	18580	18620	18580	245
515	20240708	103300	804914140	18570	18560	18570	18560	80
516	20240708	103200	803428700	18560	18570	18570	18560	48
517	20240708	103100	802537520	18570	18540	18570	18540	44
518	20240708	103000	801721110	18540	18530	18540	18530	33
519	20240708	102900	801109320	18560	18560	18580	18560	101
520	20240708	102800	799233150	18580	18580	18580	18580	0
521	20240708	102700	799233150	18580	18510	18580	18510	230
522	20240708	102600	794967870	18530	18510	18530	18500	100
523	20240708	102500	793117020	18530	18540	18540	18520	117
524	20240708	102400	790948560	18530	18520	18530	18520	166
525	20240708	102300	787873740	18520	18530	18540	18520	22
526	20240708	102200	787466020	18520	18520	18520	18520	24
527	20240708	102100	787021540	18540	18540	18550	18520	666
528	20240708	102000	774683260	18550	18530	18550	18530	211
529	20240708	101900	770772500	18530	18530	18540	18530	36
530	20240708	101800	770105330	18530	18540	18550	18530	120
531	20240708	101700	767881550	18540	18570	18590	18540	84
532	20240708	101600	766322040	18580	18550	18580	18550	132
533	20240708	101500	763872940	18500	18510	18510	18480	1366
534	20240708	101400	738589580	18490	18460	18490	18460	423
535	20240708	101300	730771950	18460	18450	18460	18450	218
536	20240708	101200	726748940	18440	18450	18450	18440	23
537	20240708	101100	726324620	18450	18450	18450	18450	130
538	20240708	101000	723926120	18450	18450	18450	18450	212
539	20240708	100900	720014720	18440	18450	18450	18440	81
540	20240708	100800	718520900	18440	18440	18440	18440	32
541	20240708	100700	717930820	18440	18440	18440	18440	70
542	20240708	100600	716640020	18450	18440	18450	18440	14
543	20240708	100500	716381830	18440	18440	18440	18440	17
544	20240708	100400	716068350	18430	18420	18430	18420	39
545	20240708	100300	715349900	18440	18420	18460	18410	551
546	20240708	100200	705203900	18410	18450	18460	18410	692
547	20240708	100100	692456710	18460	18420	18460	18420	306
548	20240708	100000	686817790	18420	18410	18420	18390	2078
549	20240708	095900	648571740	18410	18410	18410	18410	308
550	20240708	095800	642901460	18410	18410	18420	18410	217
551	20240708	095700	638906470	18410	18420	18420	18400	2080
552	20240708	095600	600624370	18430	18430	18430	18430	42
553	20240708	095500	599850310	18430	18430	18430	18410	352
554	20240708	095400	593366500	18420	18420	18430	18420	256
555	20240708	095300	588650870	18420	18440	18440	18420	1245
556	20240708	095200	565715610	18440	18430	18440	18430	5
557	20240708	095100	565623430	18430	18430	18440	18430	91
558	20240708	095000	563946190	18430	18430	18430	18430	245
559	20240708	094900	559430840	18420	18420	18420	18420	1
560	20240708	094800	559412420	18420	18430	18460	18420	719
561	20240708	094700	546161610	18430	18430	18430	18430	52
562	20240708	094600	545203250	18440	18430	18440	18430	20
563	20240708	094500	544834640	18430	18440	18440	18430	204
564	20240708	094400	541074790	18430	18460	18460	18430	61
565	20240708	094300	539949380	18460	18420	18480	18420	29
566	20240708	094200	539414140	18420	18480	18480	18410	32
567	20240708	094100	538823390	18490	18490	18490	18400	3542
568	20240708	094000	473630020	18490	18480	18490	18470	131
569	20240708	093900	471210410	18480	18480	18490	18480	20
570	20240708	093800	470840740	18480	18480	18490	18480	557
571	20240708	093700	460547330	18490	18400	18490	18400	6076
572	20240708	093600	348748750	18400	18510	18510	18400	4054
573	20240708	093500	274034000	18500	18500	18500	18500	143
574	20240708	093400	271388500	18500	18520	18530	18500	295
575	20240708	093300	265928690	18530	18530	18530	18520	35
576	20240708	093200	265280430	18520	18520	18520	18520	86
577	20240708	093100	263687710	18510	18530	18550	18500	297
578	20240708	093000	258184430	18550	18530	18550	18520	76
579	20240708	092900	256776360	18490	18520	18520	18490	2099
580	20240708	092800	217946040	18520	18530	18530	18520	30
581	20240708	092700	217390410	18530	18530	18530	18530	22
582	20240708	092600	216982750	18520	18530	18530	18520	223
583	20240708	092500	212852370	18530	18510	18530	18510	28
584	20240708	092400	212333880	18520	18510	18520	18510	124
585	20240708	092300	210038150	18510	18500	18510	18500	422
586	20240708	092200	202229450	18500	18520	18520	18490	819
587	20240708	092100	187077580	18520	18600	18600	18500	2700
588	20240708	092000	136941170	18600	18600	18600	18590	158
589	20240708	091900	134003120	18600	18610	18610	18590	421
590	20240708	091800	126175620	18610	18590	18620	18590	365
591	20240708	091700	119388180	18580	18620	18620	18580	576
592	20240708	091600	108676670	18610	18630	18630	18610	333
593	20240708	091500	102476180	18630	18690	18690	18620	1385
594	20240708	091400	76636160	18690	18740	18740	18690	479
595	20240708	091300	67673810	18740	18760	18760	18740	255
596	20240708	091200	62891460	18760	18760	18760	18760	53
597	20240708	091100	61897180	18760	18770	18770	18760	201
598	20240708	091000	58126370	18800	18770	18800	18760	509
599	20240708	090900	48566130	18770	18770	18770	18770	12
600	20240708	090800	48340890	18710	18700	18710	18700	287
601	20240708	090700	42971400	18700	18670	18700	18670	43
602	20240708	090600	42167860	18670	18670	18670	18670	58
603	20240708	090500	41085000	18670	18670	18670	18670	97
604	20240708	090400	39274010	18670	18700	18700	18670	165
605	20240708	090300	36189960	18700	18720	18720	18690	202
606	20240708	090200	32412250	18730	18750	18750	18730	148
607	20240708	090100	29638470	18750	18780	18780	18750	85
608	20240708	090000	28044200	18780	18760	18780	18740	1095