KissMeData/086450/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200400	2642950060	18990	18990	18990	18990	2611
3	20240716	200300	2642950060	18990	18990	18990	18990	0
4	20240716	200200	2642950060	18990	18990	18990	18990	0
5	20240716	200100	2642950060	18990	18990	18990	18990	0
6	20240716	200000	2642950060	18990	18990	18990	18990	0
7	20240716	195900	2642950060	18990	18990	18990	18990	0
8	20240716	195800	2642950060	18990	18990	18990	18990	0
9	20240716	195700	2642950060	18990	18990	18990	18990	0
10	20240716	195600	2642950060	18990	18990	18990	18990	0
11	20240716	195500	2642950060	18990	18990	18990	18990	0
12	20240716	195400	2642950060	18990	18990	18990	18990	0
13	20240716	195300	2642950060	18990	18990	18990	18990	0
14	20240716	195200	2642950060	18990	18990	18990	18990	0
15	20240716	195100	2642950060	18990	18990	18990	18990	0
16	20240716	195000	2642950060	18990	18990	18990	18990	0
17	20240716	194900	2642950060	18990	18990	18990	18990	0
18	20240716	194800	2642950060	18990	18990	18990	18990	0
19	20240716	194700	2642950060	18990	18990	18990	18990	0
20	20240716	194600	2642950060	18990	18990	18990	18990	0
21	20240716	194500	2642950060	18990	18990	18990	18990	0
22	20240716	194400	2642950060	18990	18990	18990	18990	0
23	20240716	194300	2642950060	18990	18990	18990	18990	0
24	20240716	194200	2642950060	18990	18990	18990	18990	0
25	20240716	194100	2642950060	18990	18990	18990	18990	0
26	20240716	194000	2642950060	18990	18990	18990	18990	0
27	20240716	193900	2642950060	18990	18990	18990	18990	0
28	20240716	193800	2642950060	18990	18990	18990	18990	0
29	20240716	193700	2642950060	18990	18990	18990	18990	0
30	20240716	193600	2642950060	18990	18990	18990	18990	0
31	20240716	193500	2642950060	18990	18990	18990	18990	0
32	20240716	193400	2642950060	18990	18990	18990	18990	2611
33	20240716	193300	2642950060	18990	18990	18990	18990	0
34	20240716	193200	2642950060	18990	18990	18990	18990	0
35	20240716	193100	2642950060	18990	18990	18990	18990	0
36	20240716	193000	2642950060	18990	18990	18990	18990	0
37	20240716	192900	2642950060	18990	18990	18990	18990	0
38	20240716	192800	2642950060	18990	18990	18990	18990	0
39	20240716	192700	2642950060	18990	18990	18990	18990	0
40	20240716	192600	2642950060	18990	18990	18990	18990	0
41	20240716	192500	2642950060	18990	18990	18990	18990	0
42	20240716	192400	2642950060	18990	18990	18990	18990	0
43	20240716	192300	2642950060	18990	18990	18990	18990	0
44	20240716	192200	2642950060	18990	18990	18990	18990	0
45	20240716	192100	2642950060	18990	18990	18990	18990	0
46	20240716	192000	2642950060	18990	18990	18990	18990	0
47	20240716	191900	2642950060	18990	18990	18990	18990	0
48	20240716	191800	2642950060	18990	18990	18990	18990	0
49	20240716	191700	2642950060	18990	18990	18990	18990	0
50	20240716	191600	2642950060	18990	18990	18990	18990	0
51	20240716	191500	2642950060	18990	18990	18990	18990	0
52	20240716	191400	2642950060	18990	18990	18990	18990	0
53	20240716	191300	2642950060	18990	18990	18990	18990	0
54	20240716	191200	2642950060	18990	18990	18990	18990	0
55	20240716	191100	2642950060	18990	18990	18990	18990	0
56	20240716	191000	2642950060	18990	18990	18990	18990	0
57	20240716	190900	2642950060	18990	18990	18990	18990	0
58	20240716	190800	2642950060	18990	18990	18990	18990	0
59	20240716	190700	2642950060	18990	18990	18990	18990	0
60	20240716	190600	2642950060	18990	18990	18990	18990	0
61	20240716	190500	2642950060	18990	18990	18990	18990	0
62	20240716	190400	2642950060	18990	18990	18990	18990	2611
63	20240716	190300	2642950060	18990	18990	18990	18990	0
64	20240716	190200	2642950060	18990	18990	18990	18990	0
65	20240716	190100	2642950060	18990	18990	18990	18990	0
66	20240716	190000	2642950060	18990	18990	18990	18990	0
67	20240716	185900	2642950060	18990	18990	18990	18990	0
68	20240716	185800	2642950060	18990	18990	18990	18990	0
69	20240716	185700	2642950060	18990	18990	18990	18990	0
70	20240716	185600	2642950060	18990	18990	18990	18990	0
71	20240716	185500	2642950060	18990	18990	18990	18990	0
72	20240716	185400	2642950060	18990	18990	18990	18990	0
73	20240716	185300	2642950060	18990	18990	18990	18990	0
74	20240716	185200	2642950060	18990	18990	18990	18990	0
75	20240716	185100	2642950060	18990	18990	18990	18990	0
76	20240716	185000	2642950060	18990	18990	18990	18990	0
77	20240716	184900	2642950060	18990	18990	18990	18990	0
78	20240716	184800	2642950060	18990	18990	18990	18990	0
79	20240716	184700	2642950060	18990	18990	18990	18990	0
80	20240716	184600	2642950060	18990	18990	18990	18990	0
81	20240716	184500	2642950060	18990	18990	18990	18990	0
82	20240716	184400	2642950060	18990	18990	18990	18990	0
83	20240716	184300	2642950060	18990	18990	18990	18990	0
84	20240716	184200	2642950060	18990	18990	18990	18990	0
85	20240716	184100	2642950060	18990	18990	18990	18990	0
86	20240716	184000	2642950060	18990	18990	18990	18990	0
87	20240716	183900	2642950060	18990	18990	18990	18990	0
88	20240716	183800	2642950060	18990	18990	18990	18990	0
89	20240716	183700	2642950060	18990	18990	18990	18990	0
90	20240716	183600	2642950060	18990	18990	18990	18990	0
91	20240716	183500	2642950060	18990	18990	18990	18990	0
92	20240716	183400	2642950060	18990	18990	18990	18990	2611
93	20240716	183300	2642950060	18990	18990	18990	18990	0
94	20240716	183200	2642950060	18990	18990	18990	18990	0
95	20240716	183100	2642950060	18990	18990	18990	18990	0
96	20240716	183000	2642950060	18990	18990	18990	18990	0
97	20240716	182900	2642950060	18990	18990	18990	18990	0
98	20240716	182800	2642950060	18990	18990	18990	18990	0
99	20240716	182700	2642950060	18990	18990	18990	18990	0
100	20240716	182600	2642950060	18990	18990	18990	18990	0
101	20240716	182500	2642950060	18990	18990	18990	18990	0
102	20240716	182400	2642950060	18990	18990	18990	18990	0
103	20240716	182300	2642950060	18990	18990	18990	18990	0
104	20240716	182200	2642950060	18990	18990	18990	18990	0
105	20240716	182100	2642950060	18990	18990	18990	18990	0
106	20240716	182000	2642950060	18990	18990	18990	18990	0
107	20240716	181900	2642950060	18990	18990	18990	18990	0
108	20240716	181800	2642950060	18990	18990	18990	18990	0
109	20240716	181700	2642950060	18990	18990	18990	18990	0
110	20240716	181600	2642950060	18990	18990	18990	18990	0
111	20240716	181500	2642950060	18990	18990	18990	18990	0
112	20240716	181400	2642950060	18990	18990	18990	18990	0
113	20240716	181300	2642950060	18990	18990	18990	18990	0
114	20240716	181200	2642950060	18990	18990	18990	18990	0
115	20240716	181100	2642950060	18990	18990	18990	18990	0
116	20240716	181000	2642950060	18990	18990	18990	18990	0
117	20240716	180900	2642950060	18990	18990	18990	18990	0
118	20240716	180800	2642950060	18990	18990	18990	18990	0
119	20240716	180700	2642950060	18990	18990	18990	18990	0
120	20240716	180600	2642950060	18990	18990	18990	18990	0
121	20240716	180500	2642950060	18990	18990	18990	18990	0
122	20240716	180400	2642950060	18990	18990	18990	18990	2611
123	20240716	180300	2642950060	18990	18990	18990	18990	0
124	20240716	180200	2642950060	18990	18990	18990	18990	0
125	20240716	180100	2642950060	18990	18990	18990	18990	0
126	20240716	180000	2642950060	18990	18990	18990	18990	0
127	20240716	175900	2642950060	18990	18990	18990	18990	0
128	20240716	175800	2642950060	18990	18990	18990	18990	0
129	20240716	175700	2642950060	18990	18990	18990	18990	0
130	20240716	175600	2642950060	18990	18990	18990	18990	0
131	20240716	175500	2642950060	18990	18990	18990	18990	0
132	20240716	175400	2642950060	18990	18990	18990	18990	0
133	20240716	175300	2642950060	18990	18990	18990	18990	0
134	20240716	175200	2642950060	18990	18990	18990	18990	0
135	20240716	175100	2642950060	18990	18990	18990	18990	0
136	20240716	175000	2642950060	18990	18990	18990	18990	0
137	20240716	174900	2642950060	18990	18990	18990	18990	0
138	20240716	174800	2642950060	18990	18990	18990	18990	0
139	20240716	174700	2642950060	18990	18990	18990	18990	0
140	20240716	174600	2642950060	18990	18990	18990	18990	0
141	20240716	174500	2642950060	18990	18990	18990	18990	0
142	20240716	174400	2642950060	18990	18990	18990	18990	0
143	20240716	174300	2642950060	18990	18990	18990	18990	0
144	20240716	174200	2642950060	18990	18990	18990	18990	0
145	20240716	174100	2642950060	18990	18990	18990	18990	0
146	20240716	174000	2642950060	18990	18990	18990	18990	0
147	20240716	173900	2642950060	18990	18990	18990	18990	0
148	20240716	173800	2642950060	18990	18990	18990	18990	0
149	20240716	173700	2642950060	18990	18990	18990	18990	0
150	20240716	173600	2642950060	18990	18990	18990	18990	0
151	20240716	173500	2642950060	18990	18990	18990	18990	0
152	20240716	173400	2642950060	18990	18990	18990	18990	2611
153	20240716	173300	2642950060	18990	18990	18990	18990	0
154	20240716	173200	2642950060	18990	18990	18990	18990	0
155	20240716	173100	2642950060	18990	18990	18990	18990	0
156	20240716	173000	2642950060	18990	18990	18990	18990	0
157	20240716	172900	2642950060	18990	18990	18990	18990	0
158	20240716	172800	2642950060	18990	18990	18990	18990	0
159	20240716	172700	2642950060	18990	18990	18990	18990	0
160	20240716	172600	2642950060	18990	18990	18990	18990	0
161	20240716	172500	2642950060	18990	18990	18990	18990	0
162	20240716	172400	2642950060	18990	18990	18990	18990	0
163	20240716	172300	2642950060	18990	18990	18990	18990	0
164	20240716	172200	2642950060	18990	18990	18990	18990	0
165	20240716	172100	2642950060	18990	18990	18990	18990	0
166	20240716	172000	2642950060	18990	18990	18990	18990	0
167	20240716	171900	2642950060	18990	18990	18990	18990	0
168	20240716	171800	2642950060	18990	18990	18990	18990	0
169	20240716	171700	2642950060	18990	18990	18990	18990	0
170	20240716	171600	2642950060	18990	18990	18990	18990	0
171	20240716	171500	2642950060	18990	18990	18990	18990	0
172	20240716	171400	2642950060	18990	18990	18990	18990	0
173	20240716	171300	2642950060	18990	18990	18990	18990	0
174	20240716	171200	2642950060	18990	18990	18990	18990	0
175	20240716	171100	2642950060	18990	18990	18990	18990	0
176	20240716	171000	2642950060	18990	18990	18990	18990	0
177	20240716	170900	2642950060	18990	18990	18990	18990	0
178	20240716	170800	2642950060	18990	18990	18990	18990	0
179	20240716	170700	2642950060	18990	18990	18990	18990	0
180	20240716	170600	2642950060	18990	18990	18990	18990	0
181	20240716	170500	2642950060	18990	18990	18990	18990	0
182	20240716	170400	2642950060	18990	18990	18990	18990	2611
183	20240716	170300	2642950060	18990	18990	18990	18990	0
184	20240716	170200	2642950060	18990	18990	18990	18990	0
185	20240716	170100	2642950060	18990	18990	18990	18990	0
186	20240716	170000	2642950060	18990	18990	18990	18990	0
187	20240716	165900	2642950060	18990	18990	18990	18990	0
188	20240716	165800	2642950060	18990	18990	18990	18990	0
189	20240716	165700	2642950060	18990	18990	18990	18990	0
190	20240716	165600	2642950060	18990	18990	18990	18990	0
191	20240716	165500	2642950060	18990	18990	18990	18990	0
192	20240716	165400	2642950060	18990	18990	18990	18990	0
193	20240716	165300	2642950060	18990	18990	18990	18990	0
194	20240716	165200	2642950060	18990	18990	18990	18990	0
195	20240716	165100	2642950060	18990	18990	18990	18990	0
196	20240716	165000	2642950060	18990	18990	18990	18990	0
197	20240716	164900	2642950060	18990	18990	18990	18990	0
198	20240716	164800	2642950060	18990	18990	18990	18990	0
199	20240716	164700	2642950060	18990	18990	18990	18990	0
200	20240716	164600	2642950060	18990	18990	18990	18990	0
201	20240716	164500	2642950060	18990	18990	18990	18990	0
202	20240716	164400	2642950060	18990	18990	18990	18990	0
203	20240716	164300	2642950060	18990	18990	18990	18990	0
204	20240716	164200	2642950060	18990	18990	18990	18990	0
205	20240716	164100	2642950060	18990	18990	18990	18990	0
206	20240716	164000	2642950060	18990	18990	18990	18990	0
207	20240716	163900	2642950060	18990	18990	18990	18990	0
208	20240716	163800	2642950060	18990	18990	18990	18990	0
209	20240716	163700	2642950060	18990	18990	18990	18990	0
210	20240716	163600	2642950060	18990	18990	18990	18990	0
211	20240716	163500	2642950060	18990	18990	18990	18990	0
212	20240716	163400	2642950060	18990	18990	18990	18990	2611
213	20240716	163300	2642950060	18990	18990	18990	18990	0
214	20240716	163200	2642950060	18990	18990	18990	18990	0
215	20240716	163100	2642950060	18990	18990	18990	18990	0
216	20240716	163000	2642950060	18990	18990	18990	18990	0
217	20240716	162900	2642950060	18990	18990	18990	18990	0
218	20240716	162800	2642950060	18990	18990	18990	18990	0
219	20240716	162700	2642950060	18990	18990	18990	18990	0
220	20240716	162600	2642950060	18990	18990	18990	18990	0
221	20240716	162500	2642950060	18990	18990	18990	18990	0
222	20240716	162400	2642950060	18990	18990	18990	18990	0
223	20240716	162300	2642950060	18990	18990	18990	18990	0
224	20240716	162200	2642950060	18990	18990	18990	18990	0
225	20240716	162100	2642950060	18990	18990	18990	18990	0
226	20240716	162000	2642950060	18990	18990	18990	18990	0
227	20240716	161900	2642950060	18990	18990	18990	18990	0
228	20240716	161800	2642950060	18990	18990	18990	18990	0
229	20240716	161700	2642950060	18990	18990	18990	18990	0
230	20240716	161600	2642950060	18990	18990	18990	18990	0
231	20240716	161500	2642950060	18990	18990	18990	18990	0
232	20240716	161400	2642950060	18990	18990	18990	18990	0
233	20240716	161300	2642950060	18990	18990	18990	18990	0
234	20240716	161200	2642950060	18990	18990	18990	18990	0
235	20240716	161100	2642950060	18990	18990	18990	18990	0
236	20240716	161000	2642950060	18990	18990	18990	18990	0
237	20240716	160900	2642950060	18990	18990	18990	18990	0
238	20240716	160800	2642950060	18990	18990	18990	18990	0
239	20240716	160700	2642950060	18990	18990	18990	18990	0
240	20240716	160600	2642950060	18990	18990	18990	18990	0
241	20240716	160500	2642950060	18990	18990	18990	18990	0
242	20240716	160400	2642950060	18990	18990	18990	18990	2611
243	20240716	160300	2642950060	18990	18990	18990	18990	0
244	20240716	160200	2642950060	18990	18990	18990	18990	0
245	20240716	160100	2642950060	18990	18990	18990	18990	0
246	20240716	160000	2642950060	18990	18990	18990	18990	0
247	20240716	155900	2642950060	18990	18990	18990	18990	0
248	20240716	155800	2642950060	18990	18990	18990	18990	0
249	20240716	155700	2642950060	18990	18990	18990	18990	0
250	20240716	155600	2642950060	18990	18990	18990	18990	0
251	20240716	155500	2642950060	18990	18990	18990	18990	0
252	20240716	155400	2642950060	18990	18990	18990	18990	0
253	20240716	155300	2642950060	18990	18990	18990	18990	0
254	20240716	155200	2642950060	18990	18990	18990	18990	0
255	20240716	155100	2642950060	18990	18990	18990	18990	0
256	20240716	155000	2642950060	18990	18990	18990	18990	0
257	20240716	154900	2642950060	18990	18990	18990	18990	0
258	20240716	154800	2642950060	18990	18990	18990	18990	0
259	20240716	154700	2642950060	18990	18990	18990	18990	0
260	20240716	154600	2642950060	18990	18990	18990	18990	0
261	20240716	154500	2642950060	18990	18990	18990	18990	0
262	20240716	154400	2642950060	18990	18990	18990	18990	0
263	20240716	154300	2642950060	18990	18990	18990	18990	0
264	20240716	154200	2642950060	18990	18990	18990	18990	0
265	20240716	154100	2642950060	18990	18990	18990	18990	0
266	20240716	154000	2642950060	18990	18990	18990	18990	0
267	20240716	153900	2642950060	18990	18990	18990	18990	0
268	20240716	153800	2642950060	18990	18990	18990	18990	0
269	20240716	153700	2642950060	18990	18990	18990	18990	0
270	20240716	153600	2642950060	18990	18990	18990	18990	0
271	20240716	153500	2642950060	18990	18990	18990	18990	0
272	20240716	153400	2642950060	18990	18990	18990	18990	2611
273	20240716	153300	2642950060	18990	18990	18990	18990	0
274	20240716	153200	2642950060	18990	18990	18990	18990	0
275	20240716	153100	2642950060	18990	18990	18990	18990	0
276	20240716	153000	2642950060	18990	18990	18990	18990	2611
277	20240716	152900	2593367170	18980	18980	18980	18980	0
278	20240716	152800	2593367170	18980	18980	18980	18980	0
279	20240716	152700	2593367170	18980	18980	18980	18980	0
280	20240716	152600	2593367170	18980	18980	18980	18980	0
281	20240716	152500	2593367170	18980	18980	18980	18980	0
282	20240716	152400	2593367170	18980	18980	18980	18980	0
283	20240716	152300	2593367170	18980	18980	18980	18980	0
284	20240716	152200	2593367170	18980	18980	18980	18980	0
285	20240716	152100	2593367170	18980	18980	18980	18980	0
286	20240716	152000	2593367170	18980	18980	18980	18980	0
287	20240716	151900	2593367170	18980	18970	18990	18970	401
288	20240716	151800	2585758910	18970	18970	18980	18970	121
289	20240716	151700	2583462870	18980	18970	18980	18970	307
290	20240716	151600	2577637550	18980	18980	18990	18970	153
291	20240716	151500	2574734110	18980	18970	18990	18970	117
292	20240716	151400	2572513990	18970	18930	18970	18930	1914
293	20240716	151300	2536209330	18940	18930	18940	18920	108
294	20240716	151200	2534164620	18930	18940	18950	18930	456
295	20240716	151100	2525528490	18940	18950	18960	18940	296
296	20240716	151000	2519919480	18960	18960	18970	18950	79
297	20240716	150900	2518421950	18960	18940	18960	18940	619
298	20240716	150800	2506693870	18940	18940	18950	18940	135
299	20240716	150700	2504136880	18940	18940	18950	18940	171
300	20240716	150600	2500898070	18950	18940	18950	18940	572
301	20240716	150500	2490060340	18950	18950	18950	18940	113
302	20240716	150400	2487919910	18940	18940	18950	18940	153
303	20240716	150300	2485021990	18940	18950	18950	18940	39
304	20240716	150200	2484283250	18940	18940	18950	18940	117
305	20240716	150100	2482066660	18950	18940	18950	18940	136
306	20240716	150000	2479490290	18950	18960	18960	18940	648
307	20240716	145900	2467209870	18950	18960	18970	18950	168
308	20240716	145800	2464024790	18960	18960	18970	18960	58
309	20240716	145700	2462925030	18960	19000	19000	18960	817
310	20240716	145600	2447419640	19000	19010	19010	18990	205
311	20240716	145500	2443525400	19000	18990	19030	18990	487
312	20240716	145400	2434263520	18990	19010	19020	18990	698
313	20240716	145300	2420998790	19010	19010	19010	19000	48
314	20240716	145200	2420086680	19010	18990	19010	18990	137
315	20240716	145100	2417483750	18990	18970	18990	18970	127
316	20240716	145000	2415073530	18970	18970	18980	18960	66
317	20240716	144900	2413821510	18960	18960	18970	18950	118
318	20240716	144800	2411584220	18950	18950	18960	18950	29
319	20240716	144700	2411034600	18960	18960	18970	18950	161
320	20240716	144600	2407982550	18970	18960	18970	18960	111
321	20240716	144500	2405877840	18960	18930	18970	18930	472
322	20240716	144400	2396932030	18930	18930	18930	18920	408
323	20240716	144300	2389209010	18930	18930	18930	18920	28
324	20240716	144200	2388679150	18920	18920	18930	18920	117
325	20240716	144100	2386464470	18920	18930	18930	18910	32
326	20240716	144000	2385859220	18920	18910	18920	18910	67
327	20240716	143900	2384592170	18910	18920	18920	18910	35
328	20240716	143800	2383930230	18920	18910	18920	18910	149
329	20240716	143700	2381111550	18910	18910	18920	18910	62
330	20240716	143600	2379939030	18910	18930	18930	18910	312
331	20240716	143500	2374035630	18920	18930	18930	18920	66
332	20240716	143400	2372786820	18920	18920	18930	18920	16
333	20240716	143300	2372484050	18910	18910	18920	18910	74
334	20240716	143200	2371084560	18910	18920	18920	18910	143
335	20240716	143100	2368379030	18920	18920	18920	18920	315
336	20240716	143000	2362419230	18920	18910	18920	18910	85
337	20240716	142900	2360811400	18910	18910	18920	18910	574
338	20240716	142800	2349957040	18920	18920	18920	18910	42
339	20240716	142700	2349162660	18910	18920	18930	18910	160
340	20240716	142600	2346135520	18920	18910	18920	18910	63
341	20240716	142500	2344943650	18910	18910	18930	18910	82
342	20240716	142400	2343392030	18910	18910	18920	18910	28
343	20240716	142300	2342862400	18920	18920	18920	18910	200
344	20240716	142200	2339078420	18920	18920	18920	18920	71
345	20240716	142100	2337735100	18920	18920	18920	18920	35
346	20240716	142000	2337072900	18920	18920	18920	18920	22
347	20240716	141900	2336656660	18920	18910	18920	18910	74
348	20240716	141800	2335256930	18910	18910	18920	18910	21
349	20240716	141700	2334859810	18910	18920	18920	18910	273
350	20240716	141600	2329694860	18910	18910	18920	18910	69
351	20240716	141500	2328390000	18920	18910	18920	18910	62
352	20240716	141400	2327217390	18910	18910	18910	18910	34
353	20240716	141300	2326574450	18910	18920	18920	18910	148
354	20240716	141200	2323774330	18920	18920	18920	18920	50
355	20240716	141100	2322828330	18920	18920	18920	18920	46
356	20240716	141000	2321958010	18920	18920	18930	18920	102
357	20240716	140900	2320027890	18920	18920	18930	18920	339
358	20240716	140800	2313613010	18910	18910	18920	18910	363
359	20240716	140700	2306748470	18910	18930	18930	18910	280
360	20240716	140600	2301450830	18920	18930	18930	18920	261
361	20240716	140500	2296510120	18930	18930	18940	18930	151
362	20240716	140400	2293650680	18930	18940	18940	18930	399
363	20240716	140300	2286094400	18950	18950	18950	18950	390
364	20240716	140200	2278703900	18950	18950	18960	18950	84
365	20240716	140100	2277112090	18950	18950	18960	18950	38
366	20240716	140000	2276391980	18960	18960	18970	18950	208
367	20240716	135900	2272448260	18960	18950	18960	18950	267
368	20240716	135800	2267388600	18950	18960	18960	18950	79
369	20240716	135700	2265891340	18960	18950	18960	18950	52
370	20240716	135600	2264905880	18950	18920	18950	18920	633
371	20240716	135500	2252917600	18920	18920	18940	18920	31
372	20240716	135400	2252330770	18940	18930	18940	18920	66
373	20240716	135300	2251081570	18940	18910	18940	18910	102
374	20240716	135200	2249152650	18910	18930	18940	18910	1213
375	20240716	135100	2226191660	18940	18940	18940	18930	137
376	20240716	135000	2223597940	18930	18970	18970	18930	1188
377	20240716	134900	2201087330	19050	18970	19090	18970	246
378	20240716	134800	2196418270	18970	18970	18970	18970	31
379	20240716	134700	2195830200	18970	18960	18970	18960	47
380	20240716	134600	2194938830	18960	18960	18970	18960	62
381	20240716	134500	2193763110	18970	18990	18990	18960	459
382	20240716	134400	2185054210	18980	18970	18980	18970	89
383	20240716	134300	2183365260	18970	18970	18980	18970	45
384	20240716	134200	2182511330	18970	18970	18970	18970	63
385	20240716	134100	2181316220	18970	18980	18980	18970	50
386	20240716	134000	2180367500	18970	18970	18970	18960	120
387	20240716	133900	2178091120	18960	18960	18960	18960	303
388	20240716	133800	2172346240	18970	18970	18970	18970	139
389	20240716	133700	2169709410	18970	18970	18980	18970	371
390	20240716	133600	2162671530	18970	18980	18980	18970	27
391	20240716	133500	2162159160	18970	18960	18980	18960	88
392	20240716	133400	2160489700	18970	18960	18980	18960	21
393	20240716	133300	2160091440	18960	18970	18970	18960	241
394	20240716	133200	2155520000	18970	18980	18980	18970	240
395	20240716	133100	2150965100	18980	18990	18990	18980	33
396	20240716	133000	2150338560	19000	19020	19070	19000	1709
397	20240716	132900	2117808400	19020	19020	19020	19010	69
398	20240716	132800	2116496070	19020	19020	19020	19020	59
399	20240716	132700	2115373890	19020	19020	19040	19010	242
400	20240716	132600	2110771030	19030	19040	19040	19020	131
401	20240716	132500	2108276980	19020	19050	19120	19020	1816
402	20240716	132400	2073641770	19060	19070	19070	19060	574
403	20240716	132300	2062699190	19070	19080	19080	19070	51
404	20240716	132200	2061726490	19080	19070	19080	19070	70
405	20240716	132100	2060391550	19060	19060	19070	19060	89
406	20240716	132000	2058694990	19060	19060	19060	19060	37
407	20240716	131900	2057989770	19060	19050	19100	19050	831
408	20240716	131800	2042132210	19050	19050	19060	19050	186
409	20240716	131700	2038587790	19060	19060	19070	19060	143
410	20240716	131600	2035862200	19060	19060	19070	19060	563
411	20240716	131500	2025131400	19060	19060	19070	19060	295
412	20240716	131400	2019508520	19070	19070	19070	19060	22
413	20240716	131300	2019089050	19060	19060	19060	19060	9
414	20240716	131200	2018917510	19060	19060	19060	19060	64
415	20240716	131100	2017697670	19060	19060	19060	19060	141
416	20240716	131000	2015010210	19060	19070	19070	19060	335
417	20240716	130900	2008624560	19060	19050	19070	19050	455
418	20240716	130800	1999952300	19060	19070	19070	19060	177
419	20240716	130700	1996578180	19070	19050	19070	19050	229
420	20240716	130600	1992212470	19050	19020	19060	19010	400
421	20240716	130500	1984594900	19020	19040	19040	19010	1103
422	20240716	130400	1963610170	19040	19020	19040	19020	569
423	20240716	130300	1952783290	19010	19010	19020	19010	267
424	20240716	130200	1947707430	19000	18980	19000	18980	499
425	20240716	130100	1938233190	18970	18970	18980	18970	58
426	20240716	130000	1937132830	18970	18970	19000	18960	22
427	20240716	125900	1936715240	18960	18960	19000	18960	95
428	20240716	125800	1934913850	18960	18940	18990	18940	848
429	20240716	125700	1918821530	18940	18940	18950	18940	35
430	20240716	125600	1918158330	18940	18940	18950	18930	43
431	20240716	125500	1917343630	18950	18920	18950	18920	119
432	20240716	125400	1915089990	18930	18930	18940	18920	642
433	20240716	125300	1902942920	18930	18930	18930	18930	12
434	20240716	125200	1902715760	18940	18930	18950	18930	550
435	20240716	125100	1892298500	18920	18930	18930	18920	42
436	20240716	125000	1891503850	18930	18920	18930	18920	114
437	20240716	124900	1889345930	18930	18920	18930	18920	14
438	20240716	124800	1889080930	18920	18920	18930	18920	96
439	20240716	124700	1887264600	18920	18920	18920	18920	51
440	20240716	124600	1886299680	18920	18920	18920	18920	205
441	20240716	124500	1882421080	18910	18910	18920	18910	55
442	20240716	124400	1881380800	18910	18900	18910	18900	40
443	20240716	124300	1880624410	18900	18910	18910	18900	62
444	20240716	124200	1879452090	18910	18900	18910	18900	64
445	20240716	124100	1878242480	18900	18900	18910	18900	50
446	20240716	124000	1877297470	18900	18910	18910	18900	8
447	20240716	123900	1877146240	18910	18910	18910	18910	9
448	20240716	123800	1876976050	18910	18900	18910	18900	20
449	20240716	123700	1876597960	18900	18910	18910	18900	43
450	20240716	123600	1875785250	18900	18900	18910	18900	17
451	20240716	123500	1875463930	18900	18900	18910	18900	62
452	20240716	123400	1874292110	18900	18890	18900	18890	50
453	20240716	123300	1873347590	18890	18890	18890	18890	11
454	20240716	123200	1873139800	18920	18890	18920	18890	180
455	20240716	123100	1869737880	18890	18890	18890	18890	12
456	20240716	123000	1869511200	18910	18900	18920	18890	56
457	20240716	122900	1868452620	18890	18920	18920	18890	84
458	20240716	122800	1866865500	18910	18890	18910	18890	382
459	20240716	122700	1859645820	18890	18890	18890	18890	290
460	20240716	122600	1854167720	18890	18890	18900	18890	71
461	20240716	122500	1852826000	18890	18890	18890	18890	35
462	20240716	122400	1852164850	18890	18900	18900	18890	512
463	20240716	122300	1842490680	18900	18910	18910	18900	356
464	20240716	122200	1835758790	18910	18910	18910	18910	1
465	20240716	122100	1835739880	18910	18920	18920	18910	294
466	20240716	122000	1830177510	18930	18920	18930	18920	464
467	20240716	121900	1821398620	18920	18930	18930	18920	319
468	20240716	121800	1815360030	18930	18930	18930	18930	7
469	20240716	121700	1815227520	18930	18930	18930	18930	82
470	20240716	121600	1813675260	18930	18930	18930	18930	15
471	20240716	121500	1813391310	18930	18930	18940	18930	19
472	20240716	121400	1813031480	18920	18920	18920	18920	47
473	20240716	121300	1812142240	18920	18930	18930	18920	307
474	20240716	121200	1806331110	18930	18940	18940	18930	91
475	20240716	121100	1804608470	18930	18930	18930	18930	72
476	20240716	121000	1803245510	18930	18940	18940	18930	337
477	20240716	120900	1796865970	18940	18930	18940	18930	37
478	20240716	120800	1796165310	18930	18930	18940	18930	13
479	20240716	120700	1795919210	18930	18930	18930	18930	43
480	20240716	120600	1795105220	18930	18930	18930	18930	188
481	20240716	120500	1791546380	18930	18930	18940	18930	69
482	20240716	120400	1790239560	18930	18930	18930	18930	25
483	20240716	120300	1789766310	18930	18930	18930	18930	41
484	20240716	120200	1788990180	18930	18930	18940	18930	196
485	20240716	120100	1785279880	18930	18930	18930	18930	63
486	20240716	120000	1784087290	18930	18930	18940	18930	47
487	20240716	115900	1783197470	18930	18930	18940	18930	19
488	20240716	115800	1782837790	18930	18940	18940	18930	8
489	20240716	115700	1782686300	18930	18930	18940	18930	332
490	20240716	115600	1776401280	18930	18930	18940	18930	60
491	20240716	115500	1775265090	18930	18940	18940	18930	31
492	20240716	115400	1774678250	18940	18920	18940	18920	15
493	20240716	115300	1774394320	18920	18940	18940	18920	235
494	20240716	115200	1769944860	18940	18940	18950	18940	104
495	20240716	115100	1767974940	18940	18940	18940	18940	171
496	20240716	115000	1764736200	18940	18940	18940	18940	69
497	20240716	114900	1763429340	18950	18940	18950	18940	45
498	20240716	114800	1762576690	18940	18940	18940	18940	161
499	20240716	114700	1759527350	18940	18940	18950	18940	60
500	20240716	114600	1758390450	18950	18940	18950	18940	43
501	20240716	114500	1757576010	18950	18930	18950	18930	168
502	20240716	114400	1754393970	18920	18920	18920	18920	13
503	20240716	114300	1754148010	18920	18920	18930	18910	158
504	20240716	114200	1751158650	18930	18910	18930	18910	168
505	20240716	114100	1747979620	18910	18910	18920	18910	55
506	20240716	114000	1746939070	18910	18900	18920	18900	203
507	20240716	113900	1743102180	18890	18870	18900	18870	821
508	20240716	113800	1727595610	18880	18870	18880	18870	2
509	20240716	113700	1727557860	18880	18870	18880	18860	112
510	20240716	113600	1725444420	18860	18860	18870	18860	47
511	20240716	113500	1724557870	18870	18860	18870	18860	13
512	20240716	113400	1724312670	18860	18860	18860	18860	12
513	20240716	113300	1724086350	18860	18860	18870	18860	49
514	20240716	113200	1723162110	18860	18870	18870	18860	866
515	20240716	113100	1706821600	18870	18870	18880	18870	4
516	20240716	113000	1706746110	18880	18880	18890	18870	149
517	20240716	112900	1703932940	18870	18910	18910	18870	1162
518	20240716	112800	1681993250	18910	18880	18910	18880	181
519	20240716	112700	1678573670	18880	18880	18890	18870	125
520	20240716	112600	1676212570	18880	18870	18880	18870	51
521	20240716	112500	1675250160	18880	18870	18880	18870	111
522	20240716	112400	1673155570	18870	18880	18880	18870	367
523	20240716	112300	1666228240	18900	18890	18900	18880	265
524	20240716	112200	1661223990	18880	18880	18880	18880	449
525	20240716	112100	1652746870	18890	18880	18890	18880	13
526	20240716	112000	1652501370	18880	18880	18890	18880	8
527	20240716	111900	1652350300	18910	18880	18910	18880	46
528	20240716	111800	1651481780	18870	18880	18880	18870	162
529	20240716	111700	1648424710	18880	18870	18890	18870	21
530	20240716	111600	1648028310	18870	18880	18880	18870	932
531	20240716	111500	1630434360	18880	18900	18920	18880	287
532	20240716	111400	1625011750	18890	18900	18900	18890	27
533	20240716	111300	1624501580	18900	18930	18930	18890	171
534	20240716	111200	1621267970	18920	18890	18930	18880	800
535	20240716	111100	1606146860	18890	18880	18890	18870	120
536	20240716	111000	1603880290	18870	18870	18870	18870	110
537	20240716	110900	1601804590	18870	18870	18880	18870	60
538	20240716	110800	1600672370	18870	18860	18880	18860	315
539	20240716	110700	1594729410	18870	18850	18870	18850	1197
540	20240716	110600	1572142390	18850	18860	18860	18850	61
541	20240716	110500	1570992340	18860	18850	18860	18850	36
542	20240716	110400	1570313640	18840	18830	18840	18830	116
543	20240716	110300	1568129210	18830	18830	18830	18830	37
544	20240716	110200	1567432500	18830	18830	18860	18830	456
545	20240716	110100	1558841390	18830	18810	18830	18810	1122
546	20240716	110000	1537719240	18810	18800	18820	18800	30
547	20240716	105900	1537154970	18810	18810	18810	18810	531
548	20240716	105800	1527166860	18820	18810	18820	18810	441
549	20240716	105700	1518871530	18810	18810	18810	18810	7
550	20240716	105600	1518739860	18810	18820	18820	18810	201
551	20240716	105500	1514958530	18810	18810	18820	18810	199
552	20240716	105400	1511215070	18820	18820	18820	18820	80
553	20240716	105300	1509709470	18810	18810	18810	18810	34
554	20240716	105200	1509069930	18810	18790	18810	18790	182
555	20240716	105100	1505647520	18800	18820	18820	18800	106
556	20240716	105000	1503654610	18800	18790	18810	18790	295
557	20240716	104900	1498108750	18800	18810	18810	18790	1088
558	20240716	104800	1477652280	18810	18810	18830	18810	272
559	20240716	104700	1472535870	18810	18810	18810	18810	258
560	20240716	104600	1467682890	18800	18820	18830	18800	1619
561	20240716	104500	1437237020	18820	18850	18850	18820	1518
562	20240716	104400	1408655570	18840	18850	18850	18840	971
563	20240716	104300	1390360610	18850	18880	18880	18850	471
564	20240716	104200	1381476740	18870	18870	18890	18870	78
565	20240716	104100	1380004100	18870	18880	18900	18870	887
566	20240716	104000	1363264360	18870	18850	18880	18850	45
567	20240716	103900	1362415220	18850	18880	18880	18850	1325
568	20240716	103800	1337434650	18870	18870	18880	18870	234
569	20240716	103700	1333019050	18870	18870	18880	18870	57
570	20240716	103600	1331943450	18870	18870	18870	18870	422
571	20240716	103500	1323980310	18870	18900	18900	18870	1067
572	20240716	103400	1303828850	18900	18900	18910	18900	6
573	20240716	103300	1303715420	18920	18930	18930	18900	571
574	20240716	103200	1292914830	18940	18940	18950	18930	159
575	20240716	103100	1289903710	18950	18910	18980	18900	376
576	20240716	103000	1282786060	18900	18910	18930	18890	1171
577	20240716	102900	1260653930	18900	18920	18920	18890	620
578	20240716	102800	1248932820	18920	18910	18920	18910	163
579	20240716	102700	1245850360	18930	18910	18930	18910	264
580	20240716	102600	1240853390	18910	18930	18930	18910	341
581	20240716	102500	1234405050	18930	18910	18930	18910	58
582	20240716	102400	1233307920	18910	18940	18940	18910	505
583	20240716	102300	1223748250	18930	18910	18980	18900	1250
584	20240716	102200	1200101210	18920	18890	18920	18890	42
585	20240716	102100	1199307530	18890	18910	18910	18880	2777
586	20240716	102000	1146836370	18910	18910	18930	18910	8
587	20240716	101900	1146685030	18920	18920	18930	18910	17
588	20240716	101800	1146363500	18910	18920	18930	18910	177
589	20240716	101700	1143015950	18920	18910	18920	18900	60
590	20240716	101600	1141881470	18910	18910	18910	18900	15
591	20240716	101500	1141597910	18910	18910	18920	18910	99
592	20240716	101400	1139725800	18900	18900	18900	18900	91
593	20240716	101300	1138005900	18900	18910	18910	18900	563
594	20240716	101200	1127359580	18920	18910	18920	18910	163
595	20240716	101100	1124277230	18910	18930	18930	18900	1256
596	20240716	101000	1100517680	18930	18950	18950	18930	10
597	20240716	100900	1100328280	18930	18950	18950	18930	177
598	20240716	100800	1096974970	18950	18940	18960	18940	134
599	20240716	100700	1094436040	18940	18940	18950	18940	172
600	20240716	100600	1091178240	18940	18940	18940	18940	86
601	20240716	100500	1089549400	18940	18940	18940	18930	140
602	20240716	100400	1086898220	18940	18940	18950	18930	251
603	20240716	100300	1082144660	18940	18950	18950	18940	1189
604	20240716	100200	1059622760	18970	18960	18980	18950	1125
605	20240716	100100	1038298800	18960	18990	18990	18950	267
606	20240716	100000	1033235830	18970	18970	18990	18950	77
607	20240716	095900	1031775350	18950	18930	18950	18900	1338
608	20240716	095800	1006448620	18920	18910	18920	18900	755
609	20240716	095700	992171150	18910	18930	18930	18900	1513
610	20240716	095600	963545110	18940	18930	18950	18930	224
611	20240716	095500	959302610	18940	18940	18940	18930	391
612	20240716	095400	951898670	18920	18940	18940	18910	1400
613	20240716	095300	925399910	18930	18970	18970	18930	2327
614	20240716	095200	881309080	18980	19000	19000	18980	606
615	20240716	095100	869804720	18990	18980	19000	18980	905
616	20240716	095000	852619950	18990	19000	19000	18980	580
617	20240716	094900	841604610	18990	19010	19010	18990	689
618	20240716	094800	828515880	19010	19000	19010	19000	135
619	20240716	094700	825949910	19000	19010	19030	18990	1786
620	20240716	094600	792017490	19000	19000	19020	19000	424
621	20240716	094500	783959360	19000	19010	19040	19000	878
622	20240716	094400	767266100	19020	19040	19040	19020	1429
623	20240716	094300	740077820	19050	19040	19050	19040	258
624	20240716	094200	735163680	19050	19080	19090	19040	1766
625	20240716	094100	701491030	19080	19080	19090	19070	534
626	20240716	094000	691302420	19080	19160	19160	19080	1258
627	20240716	093900	667249580	19170	19130	19170	19130	363
628	20240716	093800	660295850	19130	19130	19150	19130	206
629	20240716	093700	656355050	19100	19130	19160	19100	1263
630	20240716	093600	632198160	19130	19120	19140	19120	5
631	20240716	093500	632102520	19120	19110	19120	19110	16
632	20240716	093400	631796610	19110	19110	19110	19110	2
633	20240716	093300	631758390	19100	19080	19100	19080	54
634	20240716	093200	630727320	19080	19080	19090	19080	346
635	20240716	093100	624124610	19170	19080	19170	19080	98
636	20240716	093000	622251690	19080	19100	19100	19080	43
637	20240716	092900	621430950	19090	19080	19090	19070	164
638	20240716	092800	618301650	19080	19080	19120	19070	1526
639	20240716	092700	589197190	19090	19090	19090	19090	11
640	20240716	092600	588987200	19090	19070	19090	19070	238
641	20240716	092500	584446540	19070	19090	19090	19070	1232
642	20240716	092400	560940050	19080	19080	19080	19080	392
643	20240716	092300	553460690	19080	19080	19080	19080	385
644	20240716	092200	546114890	19070	19080	19080	19060	1075
645	20240716	092100	525614190	19070	19090	19100	19070	1527
646	20240716	092000	496476380	19090	19080	19090	19080	1058
647	20240716	091900	476279690	19100	19110	19110	19070	1255
648	20240716	091800	452322820	19110	19120	19120	19100	228
649	20240716	091700	447965630	19120	19090	19120	19090	601
650	20240716	091600	436486520	19100	19180	19180	19080	4106
651	20240716	091500	358011300	19180	19140	19180	19140	259
652	20240716	091400	353047580	19140	19120	19140	19120	72
653	20240716	091300	351670710	19110	19100	19130	19100	850
654	20240716	091200	335431730	19110	19090	19110	19090	487
655	20240716	091100	326130880	19080	19060	19080	19060	80
656	20240716	091000	324604720	19050	19030	19050	19020	504
657	20240716	090900	315006070	19030	19020	19070	19000	542
658	20240716	090800	304695070	19020	19090	19180	19020	5262
659	20240716	090700	204265360	19080	19080	19090	19080	458
660	20240716	090600	195526000	19090	19120	19130	19090	1720
661	20240716	090500	162669280	19110	19190	19190	19110	1334
662	20240716	090400	137140190	19190	19190	19190	19190	375
663	20240716	090300	129943940	19190	19100	19190	19100	1331
664	20240716	090200	104471330	19110	19140	19140	19110	1028
665	20240716	090100	84798830	19140	19260	19260	19140	2832
666	20240716	090000	30387100	19260	19260	19300	19260	1577