KissMeData/026960/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191400	1044868250	18930	18930	18930	18930	1695
3	20240710	191300	1044868250	18930	18930	18930	18930	0
4	20240710	191200	1044868250	18930	18930	18930	18930	0
5	20240710	191100	1044868250	18930	18930	18930	18930	0
6	20240710	191000	1044868250	18930	18930	18930	18930	0
7	20240710	190900	1044868250	18930	18930	18930	18930	0
8	20240710	190800	1044868250	18930	18930	18930	18930	0
9	20240710	190700	1044868250	18930	18930	18930	18930	0
10	20240710	190600	1044868250	18930	18930	18930	18930	0
11	20240710	190500	1044868250	18930	18930	18930	18930	0
12	20240710	190400	1044868250	18930	18930	18930	18930	0
13	20240710	190300	1044868250	18930	18930	18930	18930	0
14	20240710	190200	1044868250	18930	18930	18930	18930	0
15	20240710	190100	1044868250	18930	18930	18930	18930	0
16	20240710	190000	1044868250	18930	18930	18930	18930	0
17	20240710	185900	1044868250	18930	18930	18930	18930	0
18	20240710	185800	1044868250	18930	18930	18930	18930	0
19	20240710	185700	1044868250	18930	18930	18930	18930	0
20	20240710	185600	1044868250	18930	18930	18930	18930	0
21	20240710	185500	1044868250	18930	18930	18930	18930	0
22	20240710	185400	1044868250	18930	18930	18930	18930	0
23	20240710	185300	1044868250	18930	18930	18930	18930	0
24	20240710	185200	1044868250	18930	18930	18930	18930	0
25	20240710	185100	1044868250	18930	18930	18930	18930	0
26	20240710	185000	1044868250	18930	18930	18930	18930	0
27	20240710	184900	1044868250	18930	18930	18930	18930	0
28	20240710	184800	1044868250	18930	18930	18930	18930	0
29	20240710	184700	1044868250	18930	18930	18930	18930	0
30	20240710	184600	1044868250	18930	18930	18930	18930	0
31	20240710	184500	1044868250	18930	18930	18930	18930	0
32	20240710	184400	1044868250	18930	18930	18930	18930	1695
33	20240710	184300	1044868250	18930	18930	18930	18930	0
34	20240710	184200	1044868250	18930	18930	18930	18930	0
35	20240710	184100	1044868250	18930	18930	18930	18930	0
36	20240710	184000	1044868250	18930	18930	18930	18930	0
37	20240710	183900	1044868250	18930	18930	18930	18930	0
38	20240710	183800	1044868250	18930	18930	18930	18930	0
39	20240710	183700	1044868250	18930	18930	18930	18930	0
40	20240710	183600	1044868250	18930	18930	18930	18930	0
41	20240710	183500	1044868250	18930	18930	18930	18930	0
42	20240710	183400	1044868250	18930	18930	18930	18930	0
43	20240710	183300	1044868250	18930	18930	18930	18930	0
44	20240710	183200	1044868250	18930	18930	18930	18930	0
45	20240710	183100	1044868250	18930	18930	18930	18930	0
46	20240710	183000	1044868250	18930	18930	18930	18930	0
47	20240710	182900	1044868250	18930	18930	18930	18930	0
48	20240710	182800	1044868250	18930	18930	18930	18930	0
49	20240710	182700	1044868250	18930	18930	18930	18930	0
50	20240710	182600	1044868250	18930	18930	18930	18930	0
51	20240710	182500	1044868250	18930	18930	18930	18930	0
52	20240710	182400	1044868250	18930	18930	18930	18930	0
53	20240710	182300	1044868250	18930	18930	18930	18930	0
54	20240710	182200	1044868250	18930	18930	18930	18930	0
55	20240710	182100	1044868250	18930	18930	18930	18930	0
56	20240710	182000	1044868250	18930	18930	18930	18930	0
57	20240710	181900	1044868250	18930	18930	18930	18930	0
58	20240710	181800	1044868250	18930	18930	18930	18930	0
59	20240710	181700	1044868250	18930	18930	18930	18930	0
60	20240710	181600	1044868250	18930	18930	18930	18930	0
61	20240710	181500	1044868250	18930	18930	18930	18930	0
62	20240710	181400	1044868250	18930	18930	18930	18930	1695
63	20240710	181300	1044868250	18930	18930	18930	18930	0
64	20240710	181200	1044868250	18930	18930	18930	18930	0
65	20240710	181100	1044868250	18930	18930	18930	18930	0
66	20240710	181000	1044868250	18930	18930	18930	18930	0
67	20240710	180900	1044868250	18930	18930	18930	18930	0
68	20240710	180800	1044868250	18930	18930	18930	18930	0
69	20240710	180700	1044868250	18930	18930	18930	18930	0
70	20240710	180600	1044868250	18930	18930	18930	18930	0
71	20240710	180500	1044868250	18930	18930	18930	18930	0
72	20240710	180400	1044868250	18930	18930	18930	18930	0
73	20240710	180300	1044868250	18930	18930	18930	18930	0
74	20240710	180200	1044868250	18930	18930	18930	18930	0
75	20240710	180100	1044868250	18930	18930	18930	18930	0
76	20240710	180000	1044868250	18930	18930	18930	18930	0
77	20240710	175900	1044868250	18930	18930	18930	18930	0
78	20240710	175800	1044868250	18930	18930	18930	18930	0
79	20240710	175700	1044868250	18930	18930	18930	18930	0
80	20240710	175600	1044868250	18930	18930	18930	18930	0
81	20240710	175500	1044868250	18930	18930	18930	18930	0
82	20240710	175400	1044868250	18930	18930	18930	18930	0
83	20240710	175300	1044868250	18930	18930	18930	18930	0
84	20240710	175200	1044868250	18930	18930	18930	18930	0
85	20240710	175100	1044868250	18930	18930	18930	18930	0
86	20240710	175000	1044868250	18930	18930	18930	18930	0
87	20240710	174900	1044868250	18930	18930	18930	18930	0
88	20240710	174800	1044868250	18930	18930	18930	18930	0
89	20240710	174700	1044868250	18930	18930	18930	18930	0
90	20240710	174600	1044868250	18930	18930	18930	18930	0
91	20240710	174500	1044868250	18930	18930	18930	18930	0
92	20240710	174400	1044868250	18930	18930	18930	18930	1695
93	20240710	174300	1044868250	18930	18930	18930	18930	0
94	20240710	174200	1044868250	18930	18930	18930	18930	0
95	20240710	174100	1044868250	18930	18930	18930	18930	0
96	20240710	174000	1044868250	18930	18930	18930	18930	0
97	20240710	173900	1044868250	18930	18930	18930	18930	0
98	20240710	173800	1044868250	18930	18930	18930	18930	0
99	20240710	173700	1044868250	18930	18930	18930	18930	0
100	20240710	173600	1044868250	18930	18930	18930	18930	0
101	20240710	173500	1044868250	18930	18930	18930	18930	0
102	20240710	173400	1044868250	18930	18930	18930	18930	0
103	20240710	173300	1044868250	18930	18930	18930	18930	0
104	20240710	173200	1044868250	18930	18930	18930	18930	0
105	20240710	173100	1044868250	18930	18930	18930	18930	0
106	20240710	173000	1044868250	18930	18930	18930	18930	0
107	20240710	172900	1044868250	18930	18930	18930	18930	0
108	20240710	172800	1044868250	18930	18930	18930	18930	0
109	20240710	172700	1044868250	18930	18930	18930	18930	0
110	20240710	172600	1044868250	18930	18930	18930	18930	0
111	20240710	172500	1044868250	18930	18930	18930	18930	0
112	20240710	172400	1044868250	18930	18930	18930	18930	0
113	20240710	172300	1044868250	18930	18930	18930	18930	0
114	20240710	172200	1044868250	18930	18930	18930	18930	0
115	20240710	172100	1044868250	18930	18930	18930	18930	0
116	20240710	172000	1044868250	18930	18930	18930	18930	0
117	20240710	171900	1044868250	18930	18930	18930	18930	0
118	20240710	171800	1044868250	18930	18930	18930	18930	0
119	20240710	171700	1044868250	18930	18930	18930	18930	0
120	20240710	171600	1044868250	18930	18930	18930	18930	0
121	20240710	171500	1044868250	18930	18930	18930	18930	0
122	20240710	171400	1044868250	18930	18930	18930	18930	1695
123	20240710	171300	1044868250	18930	18930	18930	18930	0
124	20240710	171200	1044868250	18930	18930	18930	18930	0
125	20240710	171100	1044868250	18930	18930	18930	18930	0
126	20240710	171000	1044868250	18930	18930	18930	18930	0
127	20240710	170900	1044868250	18930	18930	18930	18930	0
128	20240710	170800	1044868250	18930	18930	18930	18930	0
129	20240710	170700	1044868250	18930	18930	18930	18930	0
130	20240710	170600	1044868250	18930	18930	18930	18930	0
131	20240710	170500	1044868250	18930	18930	18930	18930	0
132	20240710	170400	1044868250	18930	18930	18930	18930	0
133	20240710	170300	1044868250	18930	18930	18930	18930	0
134	20240710	170200	1044868250	18930	18930	18930	18930	0
135	20240710	170100	1044868250	18930	18930	18930	18930	0
136	20240710	170000	1044868250	18930	18930	18930	18930	0
137	20240710	165900	1044868250	18930	18930	18930	18930	0
138	20240710	165800	1044868250	18930	18930	18930	18930	0
139	20240710	165700	1044868250	18930	18930	18930	18930	0
140	20240710	165600	1044868250	18930	18930	18930	18930	0
141	20240710	165500	1044868250	18930	18930	18930	18930	0
142	20240710	165400	1044868250	18930	18930	18930	18930	0
143	20240710	165300	1044868250	18930	18930	18930	18930	0
144	20240710	165200	1044868250	18930	18930	18930	18930	0
145	20240710	165100	1044868250	18930	18930	18930	18930	0
146	20240710	165000	1044868250	18930	18930	18930	18930	0
147	20240710	164900	1044868250	18930	18930	18930	18930	0
148	20240710	164800	1044868250	18930	18930	18930	18930	0
149	20240710	164700	1044868250	18930	18930	18930	18930	0
150	20240710	164600	1044868250	18930	18930	18930	18930	0
151	20240710	164500	1044868250	18930	18930	18930	18930	0
152	20240710	164400	1044868250	18930	18930	18930	18930	1695
153	20240710	164300	1044868250	18930	18930	18930	18930	0
154	20240710	164200	1044868250	18930	18930	18930	18930	0
155	20240710	164100	1044868250	18930	18930	18930	18930	0
156	20240710	164000	1044868250	18930	18930	18930	18930	0
157	20240710	163900	1044868250	18930	18930	18930	18930	0
158	20240710	163800	1044868250	18930	18930	18930	18930	0
159	20240710	163700	1044868250	18930	18930	18930	18930	0
160	20240710	163600	1044868250	18930	18930	18930	18930	0
161	20240710	163500	1044868250	18930	18930	18930	18930	0
162	20240710	163400	1044868250	18930	18930	18930	18930	0
163	20240710	163300	1044868250	18930	18930	18930	18930	0
164	20240710	163200	1044868250	18930	18930	18930	18930	0
165	20240710	163100	1044868250	18930	18930	18930	18930	0
166	20240710	163000	1044868250	18930	18930	18930	18930	0
167	20240710	162900	1044868250	18930	18930	18930	18930	0
168	20240710	162800	1044868250	18930	18930	18930	18930	0
169	20240710	162700	1044868250	18930	18930	18930	18930	0
170	20240710	162600	1044868250	18930	18930	18930	18930	0
171	20240710	162500	1044868250	18930	18930	18930	18930	0
172	20240710	162400	1044868250	18930	18930	18930	18930	0
173	20240710	162300	1044868250	18930	18930	18930	18930	0
174	20240710	162200	1044868250	18930	18930	18930	18930	0
175	20240710	162100	1044868250	18930	18930	18930	18930	0
176	20240710	162000	1044868250	18930	18930	18930	18930	0
177	20240710	161900	1044868250	18930	18930	18930	18930	0
178	20240710	161800	1044868250	18930	18930	18930	18930	0
179	20240710	161700	1044868250	18930	18930	18930	18930	0
180	20240710	161600	1044868250	18930	18930	18930	18930	0
181	20240710	161500	1044868250	18930	18930	18930	18930	0
182	20240710	161400	1044868250	18930	18930	18930	18930	1695
183	20240710	161300	1044868250	18930	18930	18930	18930	0
184	20240710	161200	1044868250	18930	18930	18930	18930	0
185	20240710	161100	1044868250	18930	18930	18930	18930	0
186	20240710	161000	1044868250	18930	18930	18930	18930	0
187	20240710	160900	1044868250	18930	18930	18930	18930	0
188	20240710	160800	1044868250	18930	18930	18930	18930	0
189	20240710	160700	1044868250	18930	18930	18930	18930	0
190	20240710	160600	1044868250	18930	18930	18930	18930	0
191	20240710	160500	1044868250	18930	18930	18930	18930	0
192	20240710	160400	1044868250	18930	18930	18930	18930	0
193	20240710	160300	1044868250	18930	18930	18930	18930	0
194	20240710	160200	1044868250	18930	18930	18930	18930	0
195	20240710	160100	1044868250	18930	18930	18930	18930	0
196	20240710	160000	1044868250	18930	18930	18930	18930	0
197	20240710	155900	1044868250	18930	18930	18930	18930	0
198	20240710	155800	1044868250	18930	18930	18930	18930	0
199	20240710	155700	1044868250	18930	18930	18930	18930	0
200	20240710	155600	1044868250	18930	18930	18930	18930	0
201	20240710	155500	1044868250	18930	18930	18930	18930	0
202	20240710	155400	1044868250	18930	18930	18930	18930	0
203	20240710	155300	1044868250	18930	18930	18930	18930	0
204	20240710	155200	1044868250	18930	18930	18930	18930	0
205	20240710	155100	1044868250	18930	18930	18930	18930	0
206	20240710	155000	1044868250	18930	18930	18930	18930	0
207	20240710	154900	1044868250	18930	18930	18930	18930	0
208	20240710	154800	1044868250	18930	18930	18930	18930	0
209	20240710	154700	1044868250	18930	18930	18930	18930	0
210	20240710	154600	1044868250	18930	18930	18930	18930	0
211	20240710	154500	1044868250	18930	18930	18930	18930	0
212	20240710	154400	1044868250	18930	18930	18930	18930	1695
213	20240710	154300	1044868250	18930	18930	18930	18930	0
214	20240710	154200	1044868250	18930	18930	18930	18930	0
215	20240710	154100	1044868250	18930	18930	18930	18930	0
216	20240710	154000	1044868250	18930	18930	18930	18930	0
217	20240710	153900	1044868250	18930	18930	18930	18930	0
218	20240710	153800	1044868250	18930	18930	18930	18930	0
219	20240710	153700	1044868250	18930	18930	18930	18930	0
220	20240710	153600	1044868250	18930	18930	18930	18930	0
221	20240710	153500	1044868250	18930	18930	18930	18930	0
222	20240710	153400	1044868250	18930	18930	18930	18930	0
223	20240710	153300	1044868250	18930	18930	18930	18930	0
224	20240710	153200	1044868250	18930	18930	18930	18930	0
225	20240710	153100	1044868250	18930	18930	18930	18930	0
226	20240710	153000	1044868250	18930	18930	18930	18930	1695
227	20240710	152900	1012781900	18950	18950	18950	18950	0
228	20240710	152800	1012781900	18950	18950	18950	18950	0
229	20240710	152700	1012781900	18950	18950	18950	18950	0
230	20240710	152600	1012781900	18950	18950	18950	18950	0
231	20240710	152500	1012781900	18950	18950	18950	18950	0
232	20240710	152400	1012781900	18950	18950	18950	18950	0
233	20240710	152300	1012781900	18950	18950	18950	18950	0
234	20240710	152200	1012781900	18950	18950	18950	18950	0
235	20240710	152100	1012781900	18950	18950	18950	18950	0
236	20240710	152000	1012781900	18950	18950	18950	18950	0
237	20240710	151900	1012781900	18950	18930	18950	18920	154
238	20240710	151800	1009866720	18930	18930	18930	18930	4
239	20240710	151700	1009791000	18930	18940	18940	18930	145
240	20240710	151600	1007046070	18940	18940	18950	18930	39
241	20240710	151500	1006307420	18930	18930	18950	18930	284
242	20240710	151400	1000931100	18920	18920	18930	18920	248
243	20240710	151300	996238930	18910	18910	18910	18910	81
244	20240710	151200	994707220	18920	18920	18920	18920	10
245	20240710	151100	994518020	18910	18920	18920	18910	52
246	20240710	151000	993534190	18910	18900	18910	18900	232
247	20240710	150900	989147490	18900	18900	18900	18900	43
248	20240710	150800	988334790	18900	18900	18900	18900	4
249	20240710	150700	988259190	18920	18920	18920	18910	532
250	20240710	150600	978194790	18920	18930	18930	18920	558
251	20240710	150500	967636830	18930	18910	18930	18910	376
252	20240710	150400	960519840	18910	18880	18910	18860	1573
253	20240710	150300	930827310	18880	18880	18890	18880	136
254	20240710	150200	928259610	18890	18890	18890	18880	9
255	20240710	150100	928089610	18890	18890	18890	18880	65
256	20240710	150000	926862200	18880	18880	18880	18880	73
257	20240710	145900	925483960	18880	18900	18900	18880	1232
258	20240710	145800	902204690	18900	18900	18900	18900	147
259	20240710	145700	899426390	18900	18900	18900	18900	50
260	20240710	145600	898481390	18900	18900	18910	18900	118
261	20240710	145500	896251090	18900	18910	18910	18900	111
262	20240710	145400	894152180	18910	18910	18910	18900	39
263	20240710	145300	893414750	18900	18910	18910	18900	246
264	20240710	145200	888762940	18910	18910	18910	18910	106
265	20240710	145100	886758480	18910	18920	18920	18910	273
266	20240710	145000	881593340	18930	18920	18930	18920	95
267	20240710	144900	879795930	18920	18920	18920	18920	9
268	20240710	144800	879625650	18920	18920	18930	18920	49
269	20240710	144700	878698560	18920	18920	18920	18920	46
270	20240710	144600	877828240	18920	18920	18920	18920	125
271	20240710	144500	875463240	18920	18920	18920	18920	8
272	20240710	144400	875311880	18920	18920	18920	18920	49
273	20240710	144300	874384800	18920	18920	18920	18920	8
274	20240710	144200	874233440	18920	18920	18930	18920	297
275	20240710	144100	868613730	18920	18920	18920	18920	107
276	20240710	144000	866589290	18920	18920	18920	18920	9
277	20240710	143900	866419010	18920	18920	18920	18920	296
278	20240710	143800	860818690	18920	18920	18940	18920	51
279	20240710	143700	859853730	18920	18920	18920	18920	6
280	20240710	143600	859740210	18920	18960	18960	18920	1115
281	20240710	143500	838633830	18950	18950	18950	18950	9
282	20240710	143400	838463280	18950	18960	18960	18950	5
283	20240710	143300	838368520	18950	18950	18950	18950	9
284	20240710	143200	838197970	18950	18950	18950	18950	8
285	20240710	143100	838046370	18950	18940	18950	18940	477
286	20240710	143000	829007260	18940	18940	18950	18940	12
287	20240710	142900	828779960	18940	18930	18940	18930	552
288	20240710	142800	818325510	18930	18930	18930	18930	9
289	20240710	142700	818155140	18930	18930	18930	18930	51
290	20240710	142600	817189710	18930	18930	18940	18930	9
291	20240710	142500	817019330	18940	18930	18940	18930	37
292	20240710	142400	816318660	18930	18930	18930	18930	53
293	20240710	142300	815315370	18930	18930	18930	18930	136
294	20240710	142200	812740890	18930	18930	18940	18930	21
295	20240710	142100	812343280	18930	18930	18930	18930	30
296	20240710	142000	811775380	18930	18930	18930	18930	14
297	20240710	141900	811510360	18930	18940	18940	18930	35
298	20240710	141800	810847550	18940	18940	18940	18940	3
299	20240710	141700	810790730	18940	18930	18940	18930	64
300	20240710	141600	809578590	18930	18930	18930	18930	4
301	20240710	141500	809502870	18940	18940	18940	18930	4
302	20240710	141400	809427130	18930	18930	18930	18930	3
303	20240710	141300	809370340	18940	18930	18940	18930	252
304	20240710	141200	804598880	18920	18920	18930	18920	3
305	20240710	141100	804542110	18920	18920	18930	18920	25
306	20240710	141000	804068910	18920	18920	18920	18920	1
307	20240710	140900	804049990	18930	18920	18930	18920	238
308	20240710	140800	799545030	18920	18920	18930	18920	55
309	20240710	140700	798503930	18930	18920	18930	18920	57
310	20240710	140600	797424930	18920	18920	18920	18920	4
311	20240710	140500	797349250	18930	18920	18930	18920	57
312	20240710	140400	796270270	18920	18920	18920	18920	1
313	20240710	140300	796251350	18920	18920	18920	18910	432
314	20240710	140200	788077940	18920	18910	18920	18910	6
315	20240710	140100	787964430	18910	18910	18910	18910	5
316	20240710	140000	787869880	18910	18910	18920	18910	4
317	20240710	135900	787794220	18910	18920	18920	18910	6
318	20240710	135800	787680710	18910	18910	18920	18910	62
319	20240710	135700	786507770	18910	18910	18910	18910	3
320	20240710	135600	786451040	18910	18910	18910	18910	3
321	20240710	135500	786394310	18910	18910	18920	18910	103
322	20240710	135400	784446570	18910	18910	18910	18910	2
323	20240710	135300	784408750	18910	18910	18910	18910	4
324	20240710	135200	784333110	18910	18910	18920	18910	4
325	20240710	135100	784257450	18920	18910	18920	18910	5
326	20240710	135000	784162890	18910	18920	18920	18910	2
327	20240710	134900	784125060	18910	18910	18910	18910	3
328	20240710	134800	784068330	18910	18910	18910	18910	3
329	20240710	134700	784011600	18910	18910	18910	18910	2
330	20240710	134600	783973780	18910	18910	18920	18910	5
331	20240710	134500	783879220	18910	18910	18910	18910	19
332	20240710	134400	783519930	18910	18910	18910	18910	2
333	20240710	134300	783482110	18910	18920	18920	18910	3
334	20240710	134200	783425370	18920	18920	18920	18920	1
335	20240710	134100	783406450	18920	18920	18920	18920	3
336	20240710	134000	783349690	18920	18920	18920	18920	390
337	20240710	133900	775970890	18920	18920	18920	18920	0
338	20240710	133800	775970890	18920	18930	18930	18920	6
339	20240710	133700	775857330	18920	18920	18920	18920	0
340	20240710	133600	775857330	18920	18930	18930	18920	66
341	20240710	133500	774608560	18920	18920	18920	18920	33
342	20240710	133400	773984200	18920	18920	18920	18920	0
343	20240710	133300	773984200	18920	18920	18920	18920	2
344	20240710	133200	773946360	18920	18930	18930	18920	2
345	20240710	133100	773908510	18930	18920	18930	18920	12
346	20240710	133000	773681370	18920	18920	18920	18920	0
347	20240710	132900	773681370	18920	18920	18920	18920	275
348	20240710	132800	768478370	18920	18920	18920	18920	12
349	20240710	132700	768251330	18930	18930	18930	18930	7
350	20240710	132600	768118820	18920	18920	18920	18920	2
351	20240710	132500	768080980	18930	18930	18930	18930	30
352	20240710	132400	767513080	18920	18920	18920	18920	0
353	20240710	132300	767513080	18920	18920	18920	18920	2
354	20240710	132200	767475240	18920	18920	18920	18920	0
355	20240710	132100	767475240	18920	18930	18930	18920	10
356	20240710	132000	767285960	18920	18920	18920	18920	15
357	20240710	131900	767002160	18910	18910	18910	18910	28
358	20240710	131800	766472680	18920	18920	18920	18920	91
359	20240710	131700	764750960	18920	18920	18920	18920	50
360	20240710	131600	763804960	18920	18910	18920	18910	41
361	20240710	131500	763029440	18920	18910	18920	18910	3
362	20240710	131400	762972700	18910	18910	18910	18910	2
363	20240710	131300	762934880	18920	18920	18920	18920	16
364	20240710	131200	762632160	18930	18930	18930	18930	7
365	20240710	131100	762499650	18910	18920	18920	18910	551
366	20240710	131000	752080010	18920	18920	18920	18920	90
367	20240710	130900	750377210	18920	18930	18930	18920	11
368	20240710	130800	750169000	18920	18920	18920	18920	0
369	20240710	130700	750169000	18920	18920	18920	18920	35
370	20240710	130600	749506800	18910	18920	18920	18910	4
371	20240710	130500	749431150	18910	18920	18920	18910	1101
372	20240710	130400	728610610	18920	18920	18920	18920	3
373	20240710	130300	728553850	18930	18930	18930	18930	0
374	20240710	130200	728553850	18930	18930	18930	18930	1
375	20240710	130100	728534920	18920	18920	18920	18920	12
376	20240710	130000	728307880	18930	18930	18930	18930	2
377	20240710	125900	728270020	18920	18920	18920	18920	3
378	20240710	125800	728213260	18930	18930	18930	18930	5
379	20240710	125700	728118610	18930	18930	18930	18930	1
380	20240710	125600	728099680	18910	18910	18920	18910	163
381	20240710	125500	725016250	18910	18910	18910	18910	3
382	20240710	125400	724959520	18910	18910	18910	18910	2
383	20240710	125300	724921700	18920	18910	18920	18900	127
384	20240710	125200	722520850	18900	18910	18910	18900	10
385	20240710	125100	722331830	18920	18920	18920	18910	43
386	20240710	125000	721518400	18910	18910	18910	18910	0
387	20240710	124900	721518400	18910	18910	18910	18910	82
388	20240710	124800	719967780	18910	18910	18910	18910	0
389	20240710	124700	719967780	18910	18910	18910	18910	46
390	20240710	124600	719097920	18910	18910	18910	18910	3
391	20240710	124500	719041190	18910	18910	18910	18910	68
392	20240710	124400	717755310	18910	18910	18910	18910	21
393	20240710	124300	717358200	18900	18900	18900	18900	49
394	20240710	124200	716432100	18900	18900	18900	18900	0
395	20240710	124100	716432100	18900	18900	18900	18900	20
396	20240710	124000	716054100	18900	18900	18900	18900	4
397	20240710	123900	715978500	18900	18900	18900	18900	0
398	20240710	123800	715978500	18900	18900	18900	18900	0
399	20240710	123700	715978500	18900	18900	18900	18900	0
400	20240710	123600	715978500	18900	18900	18900	18900	0
401	20240710	123500	715978500	18900	18910	18910	18900	61
402	20240710	123400	714825490	18900	18900	18900	18900	0
403	20240710	123300	714825490	18900	18900	18900	18900	0
404	20240710	123200	714825490	18900	18900	18900	18900	0
405	20240710	123100	714825490	18900	18900	18900	18900	0
406	20240710	123000	714825490	18900	18920	18920	18900	110
407	20240710	122900	712744490	18920	18920	18920	18920	0
408	20240710	122800	712744490	18920	18910	18920	18910	100
409	20240710	122700	710852840	18910	18910	18910	18910	16
410	20240710	122600	710550280	18920	18920	18920	18920	34
411	20240710	122500	709907000	18920	18920	18920	18920	80
412	20240710	122400	708393400	18920	18920	18920	18920	204
413	20240710	122300	704533720	18910	18910	18910	18910	100
414	20240710	122200	702642720	18900	18900	18900	18900	99
415	20240710	122100	700771620	18890	18890	18890	18890	0
416	20240710	122000	700771620	18890	18890	18890	18890	0
417	20240710	121900	700771620	18890	18890	18890	18890	20
418	20240710	121800	700393820	18890	18890	18890	18890	3
419	20240710	121700	700337150	18900	18880	18900	18880	285
420	20240710	121600	694956330	18880	18880	18880	18880	2
421	20240710	121500	694918570	18890	18890	18890	18890	150
422	20240710	121400	692085070	18890	18890	18900	18890	21
423	20240710	121300	691688330	18900	18900	18900	18900	10
424	20240710	121200	691499330	18900	18900	18900	18900	425
425	20240710	121100	683466830	18910	18920	18920	18910	258
426	20240710	121000	678588040	18920	18920	18920	18920	17
427	20240710	120900	678266400	18920	18920	18920	18920	0
428	20240710	120800	678266400	18920	18920	18920	18920	0
429	20240710	120700	678266400	18920	18920	18920	18920	0
430	20240710	120600	678266400	18920	18920	18920	18920	1
431	20240710	120500	678247480	18910	18910	18910	18910	0
432	20240710	120400	678247480	18910	18920	18920	18910	43
433	20240710	120300	677434320	18910	18910	18910	18910	54
434	20240710	120200	676413180	18910	18910	18910	18910	0
435	20240710	120100	676413180	18910	18910	18910	18910	1
436	20240710	120000	676394270	18910	18910	18910	18910	4
437	20240710	115900	676318630	18920	18920	18920	18920	4
438	20240710	115800	676242950	18910	18910	18910	18910	2
439	20240710	115700	676205130	18910	18910	18910	18910	3
440	20240710	115600	676148400	18910	18910	18910	18910	0
441	20240710	115500	676148400	18910	18910	18910	18910	2
442	20240710	115400	676110580	18910	18920	18920	18910	350
443	20240710	115300	669489050	18920	18920	18920	18920	3
444	20240710	115200	669432290	18930	18930	18930	18930	50
445	20240710	115100	668485790	18920	18930	18930	18920	8
446	20240710	115000	668334380	18930	18930	18930	18930	1
447	20240710	114900	668315450	18920	18920	18920	18920	2
448	20240710	114800	668277610	18920	18920	18920	18920	1
449	20240710	114700	668258690	18920	18930	18930	18920	27
450	20240710	114600	667747710	18930	18930	18930	18930	13
451	20240710	114500	667501620	18940	18930	18940	18930	514
452	20240710	114400	657771480	18950	18940	18950	18940	345
453	20240710	114300	651235170	18930	18930	18930	18930	3
454	20240710	114200	651178380	18930	18930	18930	18930	0
455	20240710	114100	651178380	18930	18930	18930	18930	3
456	20240710	114000	651121590	18930	18930	18930	18930	0
457	20240710	113900	651121590	18930	18930	18930	18930	2
458	20240710	113800	651083730	18930	18930	18930	18930	1
459	20240710	113700	651064800	18930	18930	18930	18930	0
460	20240710	113600	651064800	18930	18940	18940	18930	90
461	20240710	113500	649360430	18940	18930	18940	18930	294
462	20240710	113400	643792220	18930	18920	18930	18920	4
463	20240710	113300	643716520	18920	18920	18920	18920	0
464	20240710	113200	643716520	18920	18920	18920	18920	24
465	20240710	113100	643262440	18920	18920	18920	18920	50
466	20240710	113000	642316440	18920	18920	18920	18920	3
467	20240710	112900	642259680	18930	18930	18930	18930	48
468	20240710	112800	641351040	18920	18920	18920	18920	2
469	20240710	112700	641313200	18920	18920	18920	18920	0
470	20240710	112600	641313200	18920	18920	18920	18920	5
471	20240710	112500	641218600	18920	18920	18920	18920	37
472	20240710	112400	640518560	18910	18910	18910	18910	3
473	20240710	112300	640461830	18920	18920	18920	18920	3
474	20240710	112200	640405070	18910	18910	18910	18910	3
475	20240710	112100	640348340	18910	18920	18920	18910	16
476	20240710	112000	640045770	18920	18910	18920	18910	53
477	20240710	111900	639043040	18910	18910	18910	18910	0
478	20240710	111800	639043040	18910	18910	18910	18910	2
479	20240710	111700	639005220	18920	18930	18930	18920	518
480	20240710	111600	629201000	18940	18940	18940	18930	12
481	20240710	111500	628973750	18940	18940	18940	18940	0
482	20240710	111400	628973750	18940	18940	18940	18940	1
483	20240710	111300	628954810	18930	18940	18940	18930	53
484	20240710	111200	627951020	18940	18940	18940	18940	3
485	20240710	111100	627894200	18930	18940	18940	18930	4
486	20240710	111000	627818460	18930	18930	18930	18930	0
487	20240710	110900	627818460	18930	18930	18930	18930	51
488	20240710	110800	626853030	18940	18940	18940	18940	1
489	20240710	110700	626834090	18940	18930	18940	18930	23
490	20240710	110600	626398490	18940	18940	18940	18940	4
491	20240710	110500	626322730	18940	18930	18940	18930	8
492	20240710	110400	626171240	18930	18930	18930	18930	135
493	20240710	110300	623615690	18920	18930	18930	18920	24
494	20240710	110200	623161400	18940	18940	18940	18940	0
495	20240710	110100	623161400	18940	18940	18940	18940	1
496	20240710	110000	623142460	18940	18940	18940	18940	91
497	20240710	105900	621418920	18940	18950	18950	18940	5
498	20240710	105800	621324200	18950	18950	18950	18950	2
499	20240710	105700	621286300	18950	18950	18950	18940	8
500	20240710	105600	621134730	18940	18950	18950	18940	5
501	20240710	105500	621039990	18930	18920	18930	18920	62
502	20240710	105400	619866360	18930	18930	18930	18930	29
503	20240710	105300	619317390	18930	18920	18930	18920	324
504	20240710	105200	613186260	18930	18930	18930	18930	4
505	20240710	105100	613110540	18930	18930	18930	18930	37
506	20240710	105000	612410130	18920	18930	18930	18920	4
507	20240710	104900	612334430	18930	18930	18930	18930	14
508	20240710	104800	612069410	18920	18920	18920	18920	3
509	20240710	104700	612012650	18930	18930	18930	18930	1
510	20240710	104600	611993720	18920	18930	18930	18920	7
511	20240710	104500	611861240	18920	18920	18920	18920	1
512	20240710	104400	611842320	18920	18930	18930	18920	29
513	20240710	104300	611293370	18920	18920	18920	18920	41
514	20240710	104200	610517650	18920	18920	18920	18920	52
515	20240710	104100	609533810	18920	18920	18920	18920	4
516	20240710	104000	609458130	18920	18930	18930	18920	5
517	20240710	103900	609363500	18930	18930	18930	18930	0
518	20240710	103800	609363500	18930	18890	18930	18880	820
519	20240710	103700	593866620	18890	18890	18890	18890	1
520	20240710	103600	593847730	18890	18880	18890	18880	4
521	20240710	103500	593772200	18890	18890	18890	18890	3
522	20240710	103400	593715530	18890	18880	18890	18880	50
523	20240710	103300	592771050	18890	18890	18890	18890	55
524	20240710	103200	591732100	18890	18880	18890	18880	6
525	20240710	103100	591618790	18890	18890	18890	18890	1
526	20240710	103000	591599900	18890	18890	18890	18880	36
527	20240710	102900	590919870	18880	18890	18890	18880	31
528	20240710	102800	590334310	18890	18890	18890	18890	2
529	20240710	102700	590296530	18880	18890	18890	18880	4
530	20240710	102600	590220990	18890	18890	18890	18890	35
531	20240710	102500	589559840	18890	18890	18890	18880	18
532	20240710	102400	589219850	18900	18900	18900	18900	74
533	20240710	102300	587821250	18900	18900	18900	18890	862
534	20240710	102200	571536220	18900	18890	18900	18890	360
535	20240710	102100	564734720	18890	18880	18890	18880	228
536	20240710	102000	560428100	18880	18880	18880	18880	3
537	20240710	101900	560371460	18880	18880	18880	18870	49
538	20240710	101800	559446370	18880	18860	18880	18860	507
539	20240710	101700	549880020	18860	18850	18860	18850	80
540	20240710	101600	548371250	18860	18860	18860	18860	51
541	20240710	101500	547409390	18850	18850	18850	18850	3
542	20240710	101400	547352840	18850	18850	18850	18850	47
543	20240710	101300	546466890	18850	18850	18850	18850	2
544	20240710	101200	546429190	18850	18860	18860	18850	676
545	20240710	101100	533686580	18850	18850	18860	18850	87
546	20240710	101000	532046290	18860	18860	18860	18860	24
547	20240710	100900	531593650	18850	18860	18860	18850	98
548	20240710	100800	529746300	18850	18860	18860	18850	1318
549	20240710	100700	504901820	18860	18860	18860	18860	7
550	20240710	100600	504769800	18850	18860	18860	18850	58
551	20240710	100500	503675940	18860	18860	18860	18860	64
552	20240710	100400	502468900	18850	18860	18860	18850	39
553	20240710	100300	501733400	18860	18850	18860	18850	30
554	20240710	100200	501167660	18850	18860	18860	18850	270
555	20240710	100100	496075490	18860	18860	18860	18860	53
556	20240710	100000	495075910	18850	18870	18870	18850	150
557	20240710	095900	492246920	18860	18860	18870	18860	164
558	20240710	095800	489152720	18860	18870	18870	18860	39
559	20240710	095700	488416820	18860	18860	18860	18860	50
560	20240710	095600	487473820	18860	18860	18860	18850	180
561	20240710	095500	484079050	18860	18860	18860	18860	160
562	20240710	095400	481061450	18860	18860	18870	18860	104
563	20240710	095300	479099960	18860	18860	18860	18860	5
564	20240710	095200	479005660	18860	18870	18870	18860	190
565	20240710	095100	475422050	18870	18880	18880	18860	584
566	20240710	095000	464405660	18880	18870	18880	18870	16
567	20240710	094900	464103600	18880	18870	18880	18870	103
568	20240710	094800	462159760	18880	18880	18880	18880	79
569	20240710	094700	460668240	18890	18880	18890	18880	238
570	20240710	094600	456174780	18890	18890	18890	18890	7
571	20240710	094500	456042550	18900	18890	18900	18890	78
572	20240710	094400	454569110	18890	18890	18890	18880	22
573	20240710	094300	454153730	18880	18890	18890	18880	9
574	20240710	094200	453983750	18890	18890	18890	18890	21
575	20240710	094100	453587060	18890	18890	18890	18880	21
576	20240710	094000	453190400	18890	18900	18900	18890	82
577	20240710	093900	451640890	18890	18900	18900	18890	127
578	20240710	093800	449241080	18890	18880	18890	18870	72
579	20240710	093700	447881560	18880	18870	18880	18840	589
580	20240710	093600	436782640	18870	18850	18870	18850	376
581	20240710	093500	429694820	18850	18850	18850	18840	266
582	20240710	093400	424683240	18850	18850	18850	18850	3
583	20240710	093300	424626690	18830	18840	18850	18830	761
584	20240710	093200	410294670	18840	18840	18850	18840	238
585	20240710	093100	405810400	18840	18830	18840	18830	291
586	20240710	093000	400330580	18830	18880	18880	18830	2064
587	20240710	092900	361422870	18870	18890	18890	18870	460
588	20240710	092800	352739610	18890	18890	18890	18880	151
589	20240710	092700	349888280	18890	18890	18890	18880	26
590	20240710	092600	349397150	18890	18890	18890	18890	4
591	20240710	092500	349321590	18880	18890	18890	18880	250
592	20240710	092400	344599450	18890	18890	18890	18880	282
593	20240710	092300	339272480	18890	18890	18890	18880	152
594	20240710	092200	336402410	18890	18890	18890	18880	127
595	20240710	092100	334004380	18880	18890	18890	18880	814
596	20240710	092000	318632390	18900	18930	18930	18900	1242
597	20240710	091900	295149360	18930	18930	18930	18920	304
598	20240710	091800	289397640	18930	18900	18930	18900	597
599	20240710	091700	278112590	18900	18900	18900	18890	185
600	20240710	091600	274617330	18900	18900	18910	18900	285
601	20240710	091500	269230200	18900	18910	18920	18900	1579
602	20240710	091400	239377450	18910	19030	19030	18910	3307
603	20240710	091300	176605860	19050	19050	19050	19050	7
604	20240710	091200	176472510	19050	19030	19050	19020	150
605	20240710	091100	173618080	19020	19000	19020	19000	264
606	20240710	091000	168597460	19000	19010	19010	18990	77
607	20240710	090900	167134410	18990	18990	18990	18990	112
608	20240710	090800	165007530	18990	18970	18990	18970	84
609	20240710	090700	163413350	18970	19000	19010	18970	484
610	20240710	090600	154224020	18990	18960	19000	18960	290
611	20240710	090500	148722720	18950	18950	18950	18950	67
612	20240710	090400	147453070	18950	19000	19000	18910	138
613	20240710	090300	144839880	18910	18910	18910	18910	1
614	20240710	090200	144820970	18910	18910	18940	18880	2565
615	20240710	090100	96345500	18880	18950	18950	18880	292
616	20240710	090000	90824400	18890	18950	18950	18890	4795