KissMeData/020000/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190800	294660110	17750	17750	17750	17750	948
3	20240708	190700	294660110	17750	17750	17750	17750	0
4	20240708	190600	294660110	17750	17750	17750	17750	0
5	20240708	190500	294660110	17750	17750	17750	17750	0
6	20240708	190400	294660110	17750	17750	17750	17750	0
7	20240708	190300	294660110	17750	17750	17750	17750	0
8	20240708	190200	294660110	17750	17750	17750	17750	0
9	20240708	190100	294660110	17750	17750	17750	17750	0
10	20240708	190000	294660110	17750	17750	17750	17750	0
11	20240708	185900	294660110	17750	17750	17750	17750	0
12	20240708	185800	294660110	17750	17750	17750	17750	0
13	20240708	185700	294660110	17750	17750	17750	17750	0
14	20240708	185600	294660110	17750	17750	17750	17750	0
15	20240708	185500	294660110	17750	17750	17750	17750	0
16	20240708	185400	294660110	17750	17750	17750	17750	0
17	20240708	185300	294660110	17750	17750	17750	17750	0
18	20240708	185200	294660110	17750	17750	17750	17750	0
19	20240708	185100	294660110	17750	17750	17750	17750	0
20	20240708	185000	294660110	17750	17750	17750	17750	0
21	20240708	184900	294660110	17750	17750	17750	17750	0
22	20240708	184800	294660110	17750	17750	17750	17750	0
23	20240708	184700	294660110	17750	17750	17750	17750	0
24	20240708	184600	294660110	17750	17750	17750	17750	0
25	20240708	184500	294660110	17750	17750	17750	17750	0
26	20240708	184400	294660110	17750	17750	17750	17750	0
27	20240708	184300	294660110	17750	17750	17750	17750	0
28	20240708	184200	294660110	17750	17750	17750	17750	0
29	20240708	184100	294660110	17750	17750	17750	17750	0
30	20240708	184000	294660110	17750	17750	17750	17750	0
31	20240708	183900	294660110	17750	17750	17750	17750	0
32	20240708	183800	294660110	17750	17750	17750	17750	948
33	20240708	183700	294660110	17750	17750	17750	17750	0
34	20240708	183600	294660110	17750	17750	17750	17750	0
35	20240708	183500	294660110	17750	17750	17750	17750	0
36	20240708	183400	294660110	17750	17750	17750	17750	0
37	20240708	183300	294660110	17750	17750	17750	17750	0
38	20240708	183200	294660110	17750	17750	17750	17750	0
39	20240708	183100	294660110	17750	17750	17750	17750	0
40	20240708	183000	294660110	17750	17750	17750	17750	0
41	20240708	182900	294660110	17750	17750	17750	17750	0
42	20240708	182800	294660110	17750	17750	17750	17750	0
43	20240708	182700	294660110	17750	17750	17750	17750	0
44	20240708	182600	294660110	17750	17750	17750	17750	0
45	20240708	182500	294660110	17750	17750	17750	17750	0
46	20240708	182400	294660110	17750	17750	17750	17750	0
47	20240708	182300	294660110	17750	17750	17750	17750	0
48	20240708	182200	294660110	17750	17750	17750	17750	0
49	20240708	182100	294660110	17750	17750	17750	17750	0
50	20240708	182000	294660110	17750	17750	17750	17750	0
51	20240708	181900	294660110	17750	17750	17750	17750	0
52	20240708	181800	294660110	17750	17750	17750	17750	0
53	20240708	181700	294660110	17750	17750	17750	17750	0
54	20240708	181600	294660110	17750	17750	17750	17750	0
55	20240708	181500	294660110	17750	17750	17750	17750	0
56	20240708	181400	294660110	17750	17750	17750	17750	0
57	20240708	181300	294660110	17750	17750	17750	17750	0
58	20240708	181200	294660110	17750	17750	17750	17750	0
59	20240708	181100	294660110	17750	17750	17750	17750	0
60	20240708	181000	294660110	17750	17750	17750	17750	0
61	20240708	180900	294660110	17750	17750	17750	17750	0
62	20240708	180800	294660110	17750	17750	17750	17750	948
63	20240708	180700	294660110	17750	17750	17750	17750	0
64	20240708	180600	294660110	17750	17750	17750	17750	0
65	20240708	180500	294660110	17750	17750	17750	17750	0
66	20240708	180400	294660110	17750	17750	17750	17750	0
67	20240708	180300	294660110	17750	17750	17750	17750	0
68	20240708	180200	294660110	17750	17750	17750	17750	0
69	20240708	180100	294660110	17750	17750	17750	17750	0
70	20240708	180000	294660110	17750	17750	17750	17750	0
71	20240708	175900	294660110	17750	17750	17750	17750	0
72	20240708	175800	294660110	17750	17750	17750	17750	0
73	20240708	175700	294660110	17750	17750	17750	17750	0
74	20240708	175600	294660110	17750	17750	17750	17750	0
75	20240708	175500	294660110	17750	17750	17750	17750	0
76	20240708	175400	294660110	17750	17750	17750	17750	0
77	20240708	175300	294660110	17750	17750	17750	17750	0
78	20240708	175200	294660110	17750	17750	17750	17750	0
79	20240708	175100	294660110	17750	17750	17750	17750	0
80	20240708	175000	294660110	17750	17750	17750	17750	0
81	20240708	174900	294660110	17750	17750	17750	17750	0
82	20240708	174800	294660110	17750	17750	17750	17750	0
83	20240708	174700	294660110	17750	17750	17750	17750	0
84	20240708	174600	294660110	17750	17750	17750	17750	0
85	20240708	174500	294660110	17750	17750	17750	17750	0
86	20240708	174400	294660110	17750	17750	17750	17750	0
87	20240708	174300	294660110	17750	17750	17750	17750	0
88	20240708	174200	294660110	17750	17750	17750	17750	0
89	20240708	174100	294660110	17750	17750	17750	17750	0
90	20240708	174000	294660110	17750	17750	17750	17750	0
91	20240708	173900	294660110	17750	17750	17750	17750	0
92	20240708	173800	294660110	17750	17750	17750	17750	948
93	20240708	173700	294660110	17750	17750	17750	17750	0
94	20240708	173600	294660110	17750	17750	17750	17750	0
95	20240708	173500	294660110	17750	17750	17750	17750	0
96	20240708	173400	294660110	17750	17750	17750	17750	0
97	20240708	173300	294660110	17750	17750	17750	17750	0
98	20240708	173200	294660110	17750	17750	17750	17750	0
99	20240708	173100	294660110	17750	17750	17750	17750	0
100	20240708	173000	294660110	17750	17750	17750	17750	0
101	20240708	172900	294660110	17750	17750	17750	17750	0
102	20240708	172800	294660110	17750	17750	17750	17750	0
103	20240708	172700	294660110	17750	17750	17750	17750	0
104	20240708	172600	294660110	17750	17750	17750	17750	0
105	20240708	172500	294660110	17750	17750	17750	17750	0
106	20240708	172400	294660110	17750	17750	17750	17750	0
107	20240708	172300	294660110	17750	17750	17750	17750	0
108	20240708	172200	294660110	17750	17750	17750	17750	0
109	20240708	172100	294660110	17750	17750	17750	17750	0
110	20240708	172000	294660110	17750	17750	17750	17750	0
111	20240708	171900	294660110	17750	17750	17750	17750	0
112	20240708	171800	294660110	17750	17750	17750	17750	0
113	20240708	171700	294660110	17750	17750	17750	17750	0
114	20240708	171600	294660110	17750	17750	17750	17750	0
115	20240708	171500	294660110	17750	17750	17750	17750	0
116	20240708	171400	294660110	17750	17750	17750	17750	0
117	20240708	171300	294660110	17750	17750	17750	17750	0
118	20240708	171200	294660110	17750	17750	17750	17750	0
119	20240708	171100	294660110	17750	17750	17750	17750	0
120	20240708	171000	294660110	17750	17750	17750	17750	0
121	20240708	170900	294660110	17750	17750	17750	17750	0
122	20240708	170800	294660110	17750	17750	17750	17750	948
123	20240708	170700	294660110	17750	17750	17750	17750	0
124	20240708	170600	294660110	17750	17750	17750	17750	0
125	20240708	170500	294660110	17750	17750	17750	17750	0
126	20240708	170400	294660110	17750	17750	17750	17750	0
127	20240708	170300	294660110	17750	17750	17750	17750	0
128	20240708	170200	294660110	17750	17750	17750	17750	0
129	20240708	170100	294660110	17750	17750	17750	17750	0
130	20240708	170000	294660110	17750	17750	17750	17750	0
131	20240708	165900	294660110	17750	17750	17750	17750	0
132	20240708	165800	294660110	17750	17750	17750	17750	0
133	20240708	165700	294660110	17750	17750	17750	17750	0
134	20240708	165600	294660110	17750	17750	17750	17750	0
135	20240708	165500	294660110	17750	17750	17750	17750	0
136	20240708	165400	294660110	17750	17750	17750	17750	0
137	20240708	165300	294660110	17750	17750	17750	17750	0
138	20240708	165200	294660110	17750	17750	17750	17750	0
139	20240708	165100	294660110	17750	17750	17750	17750	0
140	20240708	165000	294660110	17750	17750	17750	17750	0
141	20240708	164900	294660110	17750	17750	17750	17750	0
142	20240708	164800	294660110	17750	17750	17750	17750	0
143	20240708	164700	294660110	17750	17750	17750	17750	0
144	20240708	164600	294660110	17750	17750	17750	17750	0
145	20240708	164500	294660110	17750	17750	17750	17750	0
146	20240708	164400	294660110	17750	17750	17750	17750	0
147	20240708	164300	294660110	17750	17750	17750	17750	0
148	20240708	164200	294660110	17750	17750	17750	17750	0
149	20240708	164100	294660110	17750	17750	17750	17750	0
150	20240708	164000	294660110	17750	17750	17750	17750	0
151	20240708	163900	294660110	17750	17750	17750	17750	0
152	20240708	163800	294660110	17750	17750	17750	17750	948
153	20240708	163700	294660110	17750	17750	17750	17750	0
154	20240708	163600	294660110	17750	17750	17750	17750	0
155	20240708	163500	294660110	17750	17750	17750	17750	0
156	20240708	163400	294660110	17750	17750	17750	17750	0
157	20240708	163300	294660110	17750	17750	17750	17750	0
158	20240708	163200	294660110	17750	17750	17750	17750	0
159	20240708	163100	294660110	17750	17750	17750	17750	0
160	20240708	163000	294660110	17750	17750	17750	17750	0
161	20240708	162900	294660110	17750	17750	17750	17750	0
162	20240708	162800	294660110	17750	17750	17750	17750	0
163	20240708	162700	294660110	17750	17750	17750	17750	0
164	20240708	162600	294660110	17750	17750	17750	17750	0
165	20240708	162500	294660110	17750	17750	17750	17750	0
166	20240708	162400	294660110	17750	17750	17750	17750	0
167	20240708	162300	294660110	17750	17750	17750	17750	0
168	20240708	162200	294660110	17750	17750	17750	17750	0
169	20240708	162100	294660110	17750	17750	17750	17750	0
170	20240708	162000	294660110	17750	17750	17750	17750	0
171	20240708	161900	294660110	17750	17750	17750	17750	0
172	20240708	161800	294660110	17750	17750	17750	17750	0
173	20240708	161700	294660110	17750	17750	17750	17750	0
174	20240708	161600	294660110	17750	17750	17750	17750	0
175	20240708	161500	294660110	17750	17750	17750	17750	0
176	20240708	161400	294660110	17750	17750	17750	17750	0
177	20240708	161300	294660110	17750	17750	17750	17750	0
178	20240708	161200	294660110	17750	17750	17750	17750	0
179	20240708	161100	294660110	17750	17750	17750	17750	0
180	20240708	161000	294660110	17750	17750	17750	17750	0
181	20240708	160900	294660110	17750	17750	17750	17750	0
182	20240708	160800	294660110	17750	17750	17750	17750	948
183	20240708	160700	294660110	17750	17750	17750	17750	0
184	20240708	160600	294660110	17750	17750	17750	17750	0
185	20240708	160500	294660110	17750	17750	17750	17750	0
186	20240708	160400	294660110	17750	17750	17750	17750	0
187	20240708	160300	294660110	17750	17750	17750	17750	0
188	20240708	160200	294660110	17750	17750	17750	17750	0
189	20240708	160100	294660110	17750	17750	17750	17750	0
190	20240708	160000	294660110	17750	17750	17750	17750	0
191	20240708	155900	294660110	17750	17750	17750	17750	0
192	20240708	155800	294660110	17750	17750	17750	17750	0
193	20240708	155700	294660110	17750	17750	17750	17750	0
194	20240708	155600	294660110	17750	17750	17750	17750	0
195	20240708	155500	294660110	17750	17750	17750	17750	0
196	20240708	155400	294660110	17750	17750	17750	17750	0
197	20240708	155300	294660110	17750	17750	17750	17750	0
198	20240708	155200	294660110	17750	17750	17750	17750	0
199	20240708	155100	294660110	17750	17750	17750	17750	0
200	20240708	155000	294660110	17750	17750	17750	17750	0
201	20240708	154900	294660110	17750	17750	17750	17750	0
202	20240708	154800	294660110	17750	17750	17750	17750	0
203	20240708	154700	294660110	17750	17750	17750	17750	0
204	20240708	154600	294660110	17750	17750	17750	17750	0
205	20240708	154500	294660110	17750	17750	17750	17750	0
206	20240708	154400	294660110	17750	17750	17750	17750	0
207	20240708	154300	294660110	17750	17750	17750	17750	0
208	20240708	154200	294660110	17750	17750	17750	17750	0
209	20240708	154100	294660110	17750	17750	17750	17750	0
210	20240708	154000	294660110	17750	17750	17750	17750	0
211	20240708	153900	294660110	17750	17750	17750	17750	0
212	20240708	153800	294660110	17750	17750	17750	17750	948
213	20240708	153700	294660110	17750	17750	17750	17750	0
214	20240708	153600	294660110	17750	17750	17750	17750	0
215	20240708	153500	294660110	17750	17750	17750	17750	0
216	20240708	153400	294660110	17750	17750	17750	17750	0
217	20240708	153300	294660110	17750	17750	17750	17750	0
218	20240708	153200	294660110	17750	17750	17750	17750	0
219	20240708	153100	294660110	17750	17750	17750	17750	0
220	20240708	153000	294660110	17750	17750	17750	17750	948
221	20240708	152900	277833110	17720	17720	17720	17720	0
222	20240708	152800	277833110	17720	17720	17720	17720	0
223	20240708	152700	277833110	17720	17720	17720	17720	0
224	20240708	152600	277833110	17720	17720	17720	17720	0
225	20240708	152500	277833110	17720	17720	17720	17720	0
226	20240708	152400	277833110	17720	17720	17720	17720	0
227	20240708	152300	277833110	17720	17720	17720	17720	0
228	20240708	152200	277833110	17720	17720	17720	17720	0
229	20240708	152100	277833110	17720	17720	17720	17720	0
230	20240708	152000	277833110	17720	17720	17720	17720	0
231	20240708	151900	277833110	17720	17730	17730	17710	398
232	20240708	151800	270782330	17730	17770	17790	17730	47
233	20240708	151700	269946940	17770	17720	17770	17720	116
234	20240708	151600	267888910	17720	17730	17740	17720	24
235	20240708	151500	267463400	17720	17720	17730	17720	48
236	20240708	151400	266612830	17710	17710	17710	17710	4
237	20240708	151300	266541990	17710	17710	17730	17710	53
238	20240708	151200	265602830	17710	17710	17720	17710	146
239	20240708	151100	263015770	17710	17710	17720	17710	63
240	20240708	151000	261899740	17710	17710	17710	17710	5
241	20240708	150900	261811190	17710	17710	17710	17710	1
242	20240708	150800	261793480	17710	17710	17710	17710	5
243	20240708	150700	261704930	17710	17720	17720	17710	425
244	20240708	150600	254175610	17720	17720	17740	17720	30
245	20240708	150500	253643750	17720	17720	17720	17720	2
246	20240708	150400	253608310	17720	17720	17720	17720	5
247	20240708	150300	253519710	17720	17720	17720	17720	5
248	20240708	150200	253431110	17720	17730	17740	17720	105
249	20240708	150100	251569460	17730	17730	17730	17730	2
250	20240708	150000	251534000	17730	17730	17730	17730	5
251	20240708	145900	251445350	17730	17730	17730	17730	2
252	20240708	145800	251409890	17730	17730	17730	17730	5
253	20240708	145700	251321240	17730	17730	17730	17730	3
254	20240708	145600	251268050	17730	17740	17740	17730	142
255	20240708	145500	248749000	17740	17730	17740	17730	34
256	20240708	145400	248145870	17730	17730	17730	17730	2
257	20240708	145300	248110410	17730	17720	17730	17720	38
258	20240708	145200	247436700	17720	17720	17720	17710	57
259	20240708	145100	246426680	17710	17710	17710	17710	2
260	20240708	145000	246391260	17720	17720	17720	17720	31
261	20240708	144900	245841940	17710	17710	17710	17710	7
262	20240708	144800	245717970	17730	17710	17730	17710	9
263	20240708	144700	245558500	17710	17710	17720	17710	55
264	20240708	144600	244583950	17720	17720	17720	17720	0
265	20240708	144500	244583950	17720	17710	17720	17710	124
266	20240708	144400	242386700	17710	17710	17720	17710	170
267	20240708	144300	239375500	17710	17710	17720	17710	126
268	20240708	144200	237142820	17720	17710	17720	17710	5
269	20240708	144100	237054230	17710	17710	17720	17710	8
270	20240708	144000	236912530	17710	17710	17720	17710	17
271	20240708	143900	236611320	17710	17710	17720	17710	167
272	20240708	143800	233652140	17710	17710	17720	17710	115
273	20240708	143700	231614470	17710	17710	17710	17710	3
274	20240708	143600	231561340	17710	17710	17710	17710	18
275	20240708	143500	231242560	17710	17710	17710	17710	16
276	20240708	143400	230959200	17710	17710	17710	17710	1
277	20240708	143300	230941490	17710	17710	17710	17710	15
278	20240708	143200	230675840	17710	17710	17710	17710	3
279	20240708	143100	230622710	17710	17710	17720	17710	7
280	20240708	143000	230498720	17710	17710	17710	17710	10
281	20240708	142900	230321620	17710	17710	17710	17710	9
282	20240708	142800	230162230	17710	17710	17710	17710	7
283	20240708	142700	230038260	17710	17710	17710	17710	11
284	20240708	142600	229843450	17710	17710	17710	17710	9
285	20240708	142500	229684060	17710	17710	17720	17710	6
286	20240708	142400	229577780	17710	17710	17710	17710	10
287	20240708	142300	229400680	17710	17710	17710	17710	0
288	20240708	142200	229400680	17710	17710	17710	17710	33
289	20240708	142100	228816250	17710	17710	17710	17710	71
290	20240708	142000	227558840	17710	17710	17710	17710	3
291	20240708	141900	227505710	17720	17710	17720	17710	51
292	20240708	141800	226602490	17710	17710	17710	17710	71
293	20240708	141700	225345080	17710	17710	17710	17710	14
294	20240708	141600	225097140	17710	17710	17720	17710	3
295	20240708	141500	225044000	17710	17710	17710	17710	1
296	20240708	141400	225026290	17710	17720	17720	17710	4
297	20240708	141300	224955440	17720	17720	17720	17720	0
298	20240708	141200	224955440	17720	17710	17720	17710	53
299	20240708	141100	224016310	17710	17720	17720	17710	22
300	20240708	141000	223626480	17710	17710	17710	17710	0
301	20240708	140900	223626480	17710	17710	17710	17710	3
302	20240708	140800	223573350	17710	17720	17720	17710	11
303	20240708	140700	223378440	17710	17710	17710	17710	23
304	20240708	140600	222971110	17710	17710	17710	17710	7
305	20240708	140500	222847140	17710	17700	17710	17700	18
306	20240708	140400	222528380	17710	17710	17710	17700	8
307	20240708	140300	222386710	17700	17700	17710	17700	108
308	20240708	140200	220475050	17710	17710	17710	17700	186
309	20240708	140100	217182530	17710	17710	17710	17700	539
310	20240708	140000	207637280	17720	17730	17730	17720	747
311	20240708	135900	194395610	17730	17730	17730	17730	4
312	20240708	135800	194324690	17730	17730	17730	17730	8
313	20240708	135700	194182850	17730	17730	17730	17730	2
314	20240708	135600	194147390	17730	17740	17740	17730	11
315	20240708	135500	193952310	17730	17730	17730	17730	10
316	20240708	135400	193775010	17730	17730	17740	17730	14
317	20240708	135300	193526760	17730	17740	17740	17730	15
318	20240708	135200	193260760	17730	17730	17740	17730	11
319	20240708	135100	193065720	17730	17730	17740	17730	11
320	20240708	135000	192870670	17730	17740	17740	17730	8
321	20240708	134900	192728800	17740	17740	17740	17740	9
322	20240708	134800	192569140	17740	17740	17740	17730	11
323	20240708	134700	192374010	17730	17740	17740	17730	4
324	20240708	134600	192303070	17730	17730	17730	17730	2
325	20240708	134500	192267610	17730	17740	17740	17730	634
326	20240708	134400	181020460	17740	17750	17750	17740	5
327	20240708	134300	180931740	17750	17740	17750	17740	9
328	20240708	134200	180772020	17740	17740	17740	17740	7
329	20240708	134100	180647840	17750	17740	17750	17740	3
330	20240708	134000	180594610	17740	17740	17740	17740	4
331	20240708	133900	180523650	17740	17740	17740	17740	9
332	20240708	133800	180363990	17750	17740	17750	17740	27
333	20240708	133700	179884810	17740	17740	17750	17740	7
334	20240708	133600	179760610	17740	17740	17740	17740	8
335	20240708	133500	179618690	17740	17740	17740	17740	3
336	20240708	133400	179565470	17740	17740	17740	17740	10
337	20240708	133300	179388070	17740	17740	17740	17740	4
338	20240708	133200	179317110	17740	17740	17740	17740	5
339	20240708	133100	179228410	17740	17740	17740	17740	7
340	20240708	133000	179104230	17740	17740	17740	17740	2
341	20240708	132900	179068750	17740	17740	17740	17740	4
342	20240708	132800	178997790	17740	17740	17750	17740	9
343	20240708	132700	178838080	17740	17740	17740	17740	0
344	20240708	132600	178838080	17740	17750	17750	17740	10
345	20240708	132500	178660630	17750	17740	17750	17740	3
346	20240708	132400	178607390	17740	17740	17740	17740	2
347	20240708	132300	178571910	17740	17750	17750	17740	13
348	20240708	132200	178341180	17750	17750	17750	17750	23
349	20240708	132100	177932930	17750	17750	17750	17740	372
350	20240708	132000	171330080	17750	17750	17750	17750	5
351	20240708	131900	171241330	17750	17750	17750	17750	1
352	20240708	131800	171223580	17750	17750	17750	17750	0
353	20240708	131700	171223580	17750	17750	17750	17750	2
354	20240708	131600	171188080	17750	17760	17760	17750	2
355	20240708	131500	171152570	17760	17750	17760	17750	22
356	20240708	131400	170761870	17750	17750	17750	17750	1
357	20240708	131300	170744120	17760	17760	17760	17750	11
358	20240708	131200	170548770	17750	17760	17760	17750	13
359	20240708	131100	170317920	17750	17750	17750	17750	1
360	20240708	131000	170300170	17760	17760	17760	17760	0
361	20240708	130900	170300170	17760	17750	17760	17750	13
362	20240708	130800	170069340	17750	17760	17760	17750	8
363	20240708	130700	169927280	17750	17750	17750	17750	6
364	20240708	130600	169820780	17750	17750	17750	17750	3
365	20240708	130500	169767530	17750	17750	17750	17750	2
366	20240708	130400	169732030	17750	17750	17750	17750	4
367	20240708	130300	169661030	17750	17750	17750	17750	4
368	20240708	130200	169590030	17750	17750	17750	17750	0
369	20240708	130100	169590030	17750	17750	17750	17750	7
370	20240708	130000	169465780	17750	17750	17750	17750	1
371	20240708	125900	169448030	17750	17750	17750	17750	6
372	20240708	125800	169341530	17750	17750	17750	17750	7
373	20240708	125700	169217280	17750	17750	17750	17750	3
374	20240708	125600	169164030	17750	17750	17750	17750	5
375	20240708	125500	169075280	17750	17750	17750	17750	1
376	20240708	125400	169057530	17750	17750	17750	17750	3
377	20240708	125300	169004280	17750	17760	17760	17750	7
378	20240708	125200	168880020	17760	17750	17760	17750	4
379	20240708	125100	168809010	17750	17760	17760	17750	6
380	20240708	125000	168702470	17750	17760	17760	17750	4
381	20240708	124900	168631460	17750	17750	17750	17750	1
382	20240708	124800	168613710	17760	17750	17760	17750	3
383	20240708	124700	168560450	17760	17750	17760	17750	7
384	20240708	124600	168436160	17750	17750	17750	17750	0
385	20240708	124500	168436160	17750	17750	17750	17750	2
386	20240708	124400	168400660	17750	17760	17760	17750	84
387	20240708	124300	166909120	17750	17750	17750	17750	1
388	20240708	124200	166891370	17760	17750	17760	17750	7
389	20240708	124100	166767100	17750	17750	17750	17750	3
390	20240708	124000	166713850	17750	17750	17750	17750	6
391	20240708	123900	166607350	17750	17750	17750	17750	4
392	20240708	123800	166536350	17750	17750	17750	17750	3
393	20240708	123700	166483100	17760	17750	17760	17750	8
394	20240708	123600	166341090	17750	17750	17750	17750	4
395	20240708	123500	166270090	17750	17750	17750	17750	1
396	20240708	123400	166252340	17750	17750	17750	17750	3
397	20240708	123300	166199090	17760	17760	17760	17760	20
398	20240708	123200	165843890	17760	17750	17760	17750	9
399	20240708	123100	165684070	17750	17750	17750	17750	2
400	20240708	123000	165648570	17760	17760	17760	17760	0
401	20240708	122900	165648570	17760	17750	17760	17750	4
402	20240708	122800	165577550	17750	17750	17750	17750	0
403	20240708	122700	165577550	17750	17760	17780	17750	6
404	20240708	122600	165470980	17760	17760	17770	17750	35
405	20240708	122500	164849300	17760	17730	17760	17730	189
406	20240708	122400	161494630	17730	17730	17730	17730	0
407	20240708	122300	161494630	17730	17730	17730	17730	3
408	20240708	122200	161441440	17730	17730	17730	17730	224
409	20240708	122100	157469920	17740	17740	17740	17730	19
410	20240708	122000	157132940	17730	17730	17730	17730	101
411	20240708	121900	155342210	17730	17730	17730	17730	1
412	20240708	121800	155324480	17730	17730	17730	17730	3
413	20240708	121700	155271290	17740	17730	17740	17730	14
414	20240708	121600	155022970	17740	17740	17740	17740	0
415	20240708	121500	155022970	17740	17730	17740	17730	16
416	20240708	121400	154739190	17730	17730	17730	17730	6
417	20240708	121300	154632810	17730	17730	17730	17730	19
418	20240708	121200	154295940	17730	17730	17730	17730	0
419	20240708	121100	154295940	17730	17730	17730	17730	5
420	20240708	121000	154207290	17730	17730	17730	17730	2
421	20240708	120900	154171830	17740	17730	17740	17730	13
422	20240708	120800	153941260	17730	17730	17730	17730	13
423	20240708	120700	153710770	17730	17730	17730	17730	24
424	20240708	120600	153285250	17730	17730	17730	17730	6
425	20240708	120500	153178870	17730	17730	17730	17730	0
426	20240708	120400	153178870	17730	17730	17730	17730	8
427	20240708	120300	153037030	17730	17740	17740	17730	2
428	20240708	120200	153001560	17730	17730	17730	17730	4
429	20240708	120100	152930640	17730	17740	17740	17730	3
430	20240708	120000	152877430	17740	17730	17740	17730	10
431	20240708	115900	152700110	17730	17730	17730	17730	5
432	20240708	115800	152611460	17730	17730	17730	17730	10
433	20240708	115700	152434160	17730	17730	17730	17730	4
434	20240708	115600	152363240	17730	17730	17730	17730	4
435	20240708	115500	152292320	17740	17730	17740	17730	6
436	20240708	115400	152185920	17730	17730	17740	17730	7
437	20240708	115300	152061790	17730	17730	17730	17730	59
438	20240708	115200	151015720	17730	17720	17730	17720	16
439	20240708	115100	150732060	17720	17730	17730	17720	15
440	20240708	115000	150466250	17720	17720	17720	17720	3
441	20240708	114900	150413090	17720	17720	17720	17720	9
442	20240708	114800	150253610	17720	17720	17720	17720	9
443	20240708	114700	150094130	17720	17720	17720	17720	4
444	20240708	114600	150023250	17720	17720	17730	17720	6
445	20240708	114500	149916920	17720	17720	17730	17720	16
446	20240708	114400	149633320	17730	17730	17730	17730	50
447	20240708	114300	148746820	17720	17720	17720	17720	11
448	20240708	114200	148551900	17720	17720	17720	17720	9
449	20240708	114100	148392420	17730	17730	17730	17730	6
450	20240708	114000	148286040	17730	17730	17740	17730	55
451	20240708	113900	147310840	17730	17730	17730	17730	3
452	20240708	113800	147257650	17740	17720	17740	17720	48
453	20240708	113700	146406660	17720	17720	17720	17720	6
454	20240708	113600	146300340	17720	17720	17720	17720	6
455	20240708	113500	146194020	17720	17720	17720	17720	12
456	20240708	113400	145981380	17720	17720	17720	17720	76
457	20240708	113300	144634660	17720	17720	17720	17720	6
458	20240708	113200	144528340	17720	17720	17720	17720	8
459	20240708	113100	144386580	17730	17720	17730	17720	5
460	20240708	113000	144297960	17720	17720	17720	17720	8
461	20240708	112900	144156200	17720	17720	17720	17720	23
462	20240708	112800	143748640	17720	17720	17730	17720	117
463	20240708	112700	141674390	17720	17720	17720	17720	26
464	20240708	112600	141213670	17720	17720	17720	17720	21
465	20240708	112500	140841550	17720	17720	17720	17720	22
466	20240708	112400	140451710	17720	17720	17720	17720	26
467	20240708	112300	139990990	17720	17720	17730	17720	22
468	20240708	112200	139601140	17720	17720	17720	17720	18
469	20240708	112100	139282180	17720	17720	17740	17720	25
470	20240708	112000	138839140	17720	17720	17720	17720	15
471	20240708	111900	138573340	17720	17720	17740	17720	210
472	20240708	111800	134850390	17720	17720	17730	17720	266
473	20240708	111700	130134510	17720	17720	17730	17720	36
474	20240708	111600	129496390	17720	17710	17720	17710	58
475	20240708	111500	128468750	17710	17710	17720	17710	27
476	20240708	111400	127990480	17710	17720	17730	17710	39
477	20240708	111300	127299490	17710	17710	17720	17710	279
478	20240708	111200	122358020	17720	17710	17720	17710	16
479	20240708	111100	122074650	17720	17730	17730	17720	12
480	20240708	111000	121862000	17710	17710	17730	17710	36
481	20240708	110900	121224230	17720	17710	17720	17710	9
482	20240708	110800	121064760	17720	17720	17720	17720	8
483	20240708	110700	120923000	17720	17720	17720	17720	1
484	20240708	110600	120905280	17720	17710	17720	17710	65
485	20240708	110500	119754080	17730	17730	17730	17710	54
486	20240708	110400	118796700	17730	17710	17730	17710	29
487	20240708	110300	118282770	17710	17710	17710	17710	2
488	20240708	110200	118247350	17710	17710	17710	17710	2
489	20240708	110100	118211930	17720	17720	17720	17720	0
490	20240708	110000	118211930	17720	17710	17720	17710	11
491	20240708	105900	118017040	17710	17710	17710	17710	1
492	20240708	105800	117999330	17720	17720	17720	17720	34
493	20240708	105700	117396850	17720	17720	17720	17720	1
494	20240708	105600	117379130	17720	17720	17720	17720	5
495	20240708	105500	117290530	17720	17720	17720	17720	1
496	20240708	105400	117272810	17720	17720	17720	17720	8
497	20240708	105300	117131050	17720	17720	17720	17720	0
498	20240708	105200	117131050	17720	17720	17720	17720	142
499	20240708	105100	114614810	17720	17720	17720	17720	4
500	20240708	105000	114543930	17720	17720	17720	17720	4
501	20240708	104900	114473050	17720	17720	17720	17720	4
502	20240708	104800	114402170	17720	17710	17720	17710	27
503	20240708	104700	113923770	17710	17710	17710	17710	2
504	20240708	104600	113888350	17710	17710	17710	17710	11
505	20240708	104500	113693540	17720	17710	17720	17710	6
506	20240708	104400	113587260	17710	17710	17710	17710	1
507	20240708	104300	113569550	17710	17720	17720	17710	22
508	20240708	104200	113179800	17710	17710	17710	17710	7
509	20240708	104100	113055830	17720	17710	17720	17710	7
510	20240708	104000	112931850	17710	17710	17710	17710	3
511	20240708	103900	112878720	17710	17720	17720	17710	85
512	20240708	103800	111372580	17720	17720	17720	17720	8
513	20240708	103700	111230820	17720	17720	17720	17720	218
514	20240708	103600	107367860	17720	17730	17730	17720	10
515	20240708	103500	107190640	17720	17720	17720	17720	6
516	20240708	103400	107084320	17720	17720	17730	17720	16
517	20240708	103300	106800700	17720	17720	17720	17720	10
518	20240708	103200	106623500	17720	17720	17720	17720	9
519	20240708	103100	106464020	17720	17720	17720	17720	4
520	20240708	103000	106393140	17720	17720	17720	17720	21
521	20240708	102900	106021020	17720	17730	17730	17720	52
522	20240708	102800	105099160	17730	17720	17730	17720	8
523	20240708	102700	104957390	17720	17720	17730	17720	14
524	20240708	102600	104709230	17720	17720	17720	17720	5
525	20240708	102500	104620630	17720	17720	17720	17720	4
526	20240708	102400	104549750	17720	17720	17730	17720	36
527	20240708	102300	103911530	17720	17720	17720	17720	6
528	20240708	102200	103805210	17730	17720	17730	17720	23
529	20240708	102100	103397450	17720	17720	17730	17720	7
530	20240708	102000	103273400	17720	17720	17720	17720	5
531	20240708	101900	103184800	17730	17720	17730	17720	40
532	20240708	101800	102475870	17720	17720	17730	17720	14
533	20240708	101700	102227750	17720	17730	17730	17720	568
534	20240708	101600	92162770	17720	17720	17720	17720	9
535	20240708	101500	92003290	17720	17720	17720	17720	10
536	20240708	101400	91826090	17720	17720	17720	17720	56
537	20240708	101300	90833770	17720	17720	17720	17720	56
538	20240708	101200	89841450	17720	17720	17730	17720	67
539	20240708	101100	88654050	17720	17720	17720	17720	6
540	20240708	101000	88547730	17720	17730	17740	17720	15
541	20240708	100900	88281780	17720	17720	17730	17720	28
542	20240708	100800	87785390	17720	17720	17730	17720	38
543	20240708	100700	87111710	17720	17720	17720	17720	31
544	20240708	100600	86562390	17720	17730	17730	17720	9
545	20240708	100500	86402880	17720	17720	17720	17720	33
546	20240708	100400	85818120	17720	17740	17740	17720	297
547	20240708	100300	80552440	17740	17740	17740	17740	12
548	20240708	100200	80339560	17750	17740	17750	17730	309
549	20240708	100100	74857890	17740	17740	17740	17740	255
550	20240708	100000	70334190	17740	17740	17750	17740	8
551	20240708	095900	70192250	17740	17740	17750	17740	14
552	20240708	095800	69943880	17740	17740	17750	17740	14
553	20240708	095700	69695510	17740	17740	17750	17740	7
554	20240708	095600	69571320	17740	17740	17740	17740	9
555	20240708	095500	69411660	17740	17740	17740	17740	15
556	20240708	095400	69145560	17740	17740	17740	17740	6
557	20240708	095300	69039120	17740	17740	17740	17740	14
558	20240708	095200	68790760	17740	17740	17750	17740	186
559	20240708	095100	65491110	17730	17730	17730	17730	9
560	20240708	095000	65331540	17730	17730	17730	17730	135
561	20240708	094900	62937990	17730	17730	17730	17730	13
562	20240708	094800	62707500	17730	17730	17730	17730	5
563	20240708	094700	62618850	17730	17730	17740	17730	16
564	20240708	094600	62335070	17740	17730	17740	17730	18
565	20240708	094500	62015880	17730	17730	17730	17730	8
566	20240708	094400	61874040	17740	17730	17740	17730	4
567	20240708	094300	61803110	17730	17720	17730	17720	16
568	20240708	094200	61519440	17730	17740	17740	17730	6
569	20240708	094100	61413050	17740	17750	17750	17740	52
570	20240708	094000	60490490	17750	17750	17750	17750	1
571	20240708	093900	60472740	17750	17750	17750	17740	46
572	20240708	093800	59656670	17750	17760	17760	17750	7
573	20240708	093700	59532360	17760	17740	17760	17740	5
574	20240708	093600	59443610	17760	17730	17760	17730	55
575	20240708	093500	58467630	17730	17730	17730	17730	35
576	20240708	093400	57847080	17730	17730	17730	17730	11
577	20240708	093300	57652050	17720	17730	17730	17720	17
578	20240708	093200	57350740	17720	17720	17720	17720	10
579	20240708	093100	57173540	17720	17720	17720	17720	1
580	20240708	093000	57155820	17720	17740	17740	17720	88
581	20240708	092900	55595620	17740	17740	17740	17740	6
582	20240708	092800	55489180	17730	17750	17750	17720	532
583	20240708	092700	46055150	17750	17760	17760	17750	102
584	20240708	092600	44243730	17770	17770	17770	17770	65
585	20240708	092500	43088680	17760	17760	17760	17760	104
586	20240708	092400	41241640	17760	17770	17770	17760	6
587	20240708	092300	41135070	17770	17770	17770	17770	63
588	20240708	092200	40015560	17780	17780	17780	17780	67
589	20240708	092100	38824300	17790	17790	17790	17790	25
590	20240708	092000	38379550	17790	17790	17790	17790	14
591	20240708	091900	38130490	17790	17790	17830	17780	180
592	20240708	091800	34923360	17800	17780	17800	17780	409
593	20240708	091700	27645710	17780	17790	17790	17780	7
594	20240708	091600	27521200	17780	17770	17780	17770	20
595	20240708	091500	27165730	17770	17760	17770	17760	3
596	20240708	091400	27112430	17760	17780	17780	17760	218
597	20240708	091300	23238250	17780	17780	17780	17780	0
598	20240708	091200	23238250	17780	17780	17780	17780	1
599	20240708	091100	23220470	17780	17780	17780	17780	18
600	20240708	091000	22900430	17780	17780	17780	17780	1
601	20240708	090900	22882650	17780	17780	17780	17780	2
602	20240708	090800	22847090	17780	17760	17780	17760	32
603	20240708	090700	22278750	17760	17770	17790	17730	206
604	20240708	090600	18620440	17800	17780	17800	17780	118
605	20240708	090500	16522300	17790	17810	17810	17790	50
606	20240708	090400	15632770	17790	17790	17790	17790	0
607	20240708	090300	15632770	17790	17790	17830	17790	158
608	20240708	090200	12818650	17800	17850	17850	17800	124
609	20240708	090100	10610620	17840	17960	17960	17840	177
610	20240708	090000	7447080	17920	18000	18000	17920	414