KissMeData/355390/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	213300	548310410	18780	18780	18780	18780	292
3	20240710	213200	548310410	18780	18780	18780	18780	0
4	20240710	213100	548310410	18780	18780	18780	18780	0
5	20240710	213000	548310410	18780	18780	18780	18780	0
6	20240710	212900	548310410	18780	18780	18780	18780	0
7	20240710	212800	548310410	18780	18780	18780	18780	0
8	20240710	212700	548310410	18780	18780	18780	18780	0
9	20240710	212600	548310410	18780	18780	18780	18780	0
10	20240710	212500	548310410	18780	18780	18780	18780	0
11	20240710	212400	548310410	18780	18780	18780	18780	0
12	20240710	212300	548310410	18780	18780	18780	18780	0
13	20240710	212200	548310410	18780	18780	18780	18780	0
14	20240710	212100	548310410	18780	18780	18780	18780	0
15	20240710	212000	548310410	18780	18780	18780	18780	0
16	20240710	211900	548310410	18780	18780	18780	18780	0
17	20240710	211800	548310410	18780	18780	18780	18780	0
18	20240710	211700	548310410	18780	18780	18780	18780	0
19	20240710	211600	548310410	18780	18780	18780	18780	0
20	20240710	211500	548310410	18780	18780	18780	18780	0
21	20240710	211400	548310410	18780	18780	18780	18780	0
22	20240710	211300	548310410	18780	18780	18780	18780	0
23	20240710	211200	548310410	18780	18780	18780	18780	0
24	20240710	211100	548310410	18780	18780	18780	18780	0
25	20240710	211000	548310410	18780	18780	18780	18780	0
26	20240710	210900	548310410	18780	18780	18780	18780	0
27	20240710	210800	548310410	18780	18780	18780	18780	0
28	20240710	210700	548310410	18780	18780	18780	18780	0
29	20240710	210600	548310410	18780	18780	18780	18780	0
30	20240710	210500	548310410	18780	18780	18780	18780	0
31	20240710	210400	548310410	18780	18780	18780	18780	0
32	20240710	210300	548310410	18780	18780	18780	18780	292
33	20240710	210200	548310410	18780	18780	18780	18780	0
34	20240710	210100	548310410	18780	18780	18780	18780	0
35	20240710	210000	548310410	18780	18780	18780	18780	0
36	20240710	205900	548310410	18780	18780	18780	18780	0
37	20240710	205800	548310410	18780	18780	18780	18780	0
38	20240710	205700	548310410	18780	18780	18780	18780	0
39	20240710	205600	548310410	18780	18780	18780	18780	0
40	20240710	205500	548310410	18780	18780	18780	18780	0
41	20240710	205400	548310410	18780	18780	18780	18780	0
42	20240710	205300	548310410	18780	18780	18780	18780	0
43	20240710	205200	548310410	18780	18780	18780	18780	0
44	20240710	205100	548310410	18780	18780	18780	18780	0
45	20240710	205000	548310410	18780	18780	18780	18780	0
46	20240710	204900	548310410	18780	18780	18780	18780	0
47	20240710	204800	548310410	18780	18780	18780	18780	0
48	20240710	204700	548310410	18780	18780	18780	18780	0
49	20240710	204600	548310410	18780	18780	18780	18780	0
50	20240710	204500	548310410	18780	18780	18780	18780	0
51	20240710	204400	548310410	18780	18780	18780	18780	0
52	20240710	204300	548310410	18780	18780	18780	18780	0
53	20240710	204200	548310410	18780	18780	18780	18780	0
54	20240710	204100	548310410	18780	18780	18780	18780	0
55	20240710	204000	548310410	18780	18780	18780	18780	0
56	20240710	203900	548310410	18780	18780	18780	18780	0
57	20240710	203800	548310410	18780	18780	18780	18780	0
58	20240710	203700	548310410	18780	18780	18780	18780	0
59	20240710	203600	548310410	18780	18780	18780	18780	0
60	20240710	203500	548310410	18780	18780	18780	18780	0
61	20240710	203400	548310410	18780	18780	18780	18780	0
62	20240710	203300	548310410	18780	18780	18780	18780	292
63	20240710	203200	548310410	18780	18780	18780	18780	0
64	20240710	203100	548310410	18780	18780	18780	18780	0
65	20240710	203000	548310410	18780	18780	18780	18780	0
66	20240710	202900	548310410	18780	18780	18780	18780	0
67	20240710	202800	548310410	18780	18780	18780	18780	0
68	20240710	202700	548310410	18780	18780	18780	18780	0
69	20240710	202600	548310410	18780	18780	18780	18780	0
70	20240710	202500	548310410	18780	18780	18780	18780	0
71	20240710	202400	548310410	18780	18780	18780	18780	0
72	20240710	202300	548310410	18780	18780	18780	18780	0
73	20240710	202200	548310410	18780	18780	18780	18780	0
74	20240710	202100	548310410	18780	18780	18780	18780	0
75	20240710	202000	548310410	18780	18780	18780	18780	0
76	20240710	201900	548310410	18780	18780	18780	18780	0
77	20240710	201800	548310410	18780	18780	18780	18780	0
78	20240710	201700	548310410	18780	18780	18780	18780	0
79	20240710	201600	548310410	18780	18780	18780	18780	0
80	20240710	201500	548310410	18780	18780	18780	18780	0
81	20240710	201400	548310410	18780	18780	18780	18780	0
82	20240710	201300	548310410	18780	18780	18780	18780	0
83	20240710	201200	548310410	18780	18780	18780	18780	0
84	20240710	201100	548310410	18780	18780	18780	18780	0
85	20240710	201000	548310410	18780	18780	18780	18780	0
86	20240710	200900	548310410	18780	18780	18780	18780	0
87	20240710	200800	548310410	18780	18780	18780	18780	0
88	20240710	200700	548310410	18780	18780	18780	18780	0
89	20240710	200600	548310410	18780	18780	18780	18780	0
90	20240710	200500	548310410	18780	18780	18780	18780	0
91	20240710	200400	548310410	18780	18780	18780	18780	0
92	20240710	200300	548310410	18780	18780	18780	18780	292
93	20240710	200200	548310410	18780	18780	18780	18780	0
94	20240710	200100	548310410	18780	18780	18780	18780	0
95	20240710	200000	548310410	18780	18780	18780	18780	0
96	20240710	195900	548310410	18780	18780	18780	18780	0
97	20240710	195800	548310410	18780	18780	18780	18780	0
98	20240710	195700	548310410	18780	18780	18780	18780	0
99	20240710	195600	548310410	18780	18780	18780	18780	0
100	20240710	195500	548310410	18780	18780	18780	18780	0
101	20240710	195400	548310410	18780	18780	18780	18780	0
102	20240710	195300	548310410	18780	18780	18780	18780	0
103	20240710	195200	548310410	18780	18780	18780	18780	0
104	20240710	195100	548310410	18780	18780	18780	18780	0
105	20240710	195000	548310410	18780	18780	18780	18780	0
106	20240710	194900	548310410	18780	18780	18780	18780	0
107	20240710	194800	548310410	18780	18780	18780	18780	0
108	20240710	194700	548310410	18780	18780	18780	18780	0
109	20240710	194600	548310410	18780	18780	18780	18780	0
110	20240710	194500	548310410	18780	18780	18780	18780	0
111	20240710	194400	548310410	18780	18780	18780	18780	0
112	20240710	194300	548310410	18780	18780	18780	18780	0
113	20240710	194200	548310410	18780	18780	18780	18780	0
114	20240710	194100	548310410	18780	18780	18780	18780	0
115	20240710	194000	548310410	18780	18780	18780	18780	0
116	20240710	193900	548310410	18780	18780	18780	18780	0
117	20240710	193800	548310410	18780	18780	18780	18780	0
118	20240710	193700	548310410	18780	18780	18780	18780	0
119	20240710	193600	548310410	18780	18780	18780	18780	0
120	20240710	193500	548310410	18780	18780	18780	18780	0
121	20240710	193400	548310410	18780	18780	18780	18780	0
122	20240710	193300	548310410	18780	18780	18780	18780	292
123	20240710	193200	548310410	18780	18780	18780	18780	0
124	20240710	193100	548310410	18780	18780	18780	18780	0
125	20240710	193000	548310410	18780	18780	18780	18780	0
126	20240710	192900	548310410	18780	18780	18780	18780	0
127	20240710	192800	548310410	18780	18780	18780	18780	0
128	20240710	192700	548310410	18780	18780	18780	18780	0
129	20240710	192600	548310410	18780	18780	18780	18780	0
130	20240710	192500	548310410	18780	18780	18780	18780	0
131	20240710	192400	548310410	18780	18780	18780	18780	0
132	20240710	192300	548310410	18780	18780	18780	18780	0
133	20240710	192200	548310410	18780	18780	18780	18780	0
134	20240710	192100	548310410	18780	18780	18780	18780	0
135	20240710	192000	548310410	18780	18780	18780	18780	0
136	20240710	191900	548310410	18780	18780	18780	18780	0
137	20240710	191800	548310410	18780	18780	18780	18780	0
138	20240710	191700	548310410	18780	18780	18780	18780	0
139	20240710	191600	548310410	18780	18780	18780	18780	0
140	20240710	191500	548310410	18780	18780	18780	18780	0
141	20240710	191400	548310410	18780	18780	18780	18780	0
142	20240710	191300	548310410	18780	18780	18780	18780	0
143	20240710	191200	548310410	18780	18780	18780	18780	0
144	20240710	191100	548310410	18780	18780	18780	18780	0
145	20240710	191000	548310410	18780	18780	18780	18780	0
146	20240710	190900	548310410	18780	18780	18780	18780	0
147	20240710	190800	548310410	18780	18780	18780	18780	0
148	20240710	190700	548310410	18780	18780	18780	18780	0
149	20240710	190600	548310410	18780	18780	18780	18780	0
150	20240710	190500	548310410	18780	18780	18780	18780	0
151	20240710	190400	548310410	18780	18780	18780	18780	0
152	20240710	190300	548310410	18780	18780	18780	18780	292
153	20240710	190200	548310410	18780	18780	18780	18780	0
154	20240710	190100	548310410	18780	18780	18780	18780	0
155	20240710	190000	548310410	18780	18780	18780	18780	0
156	20240710	185900	548310410	18780	18780	18780	18780	0
157	20240710	185800	548310410	18780	18780	18780	18780	0
158	20240710	185700	548310410	18780	18780	18780	18780	0
159	20240710	185600	548310410	18780	18780	18780	18780	0
160	20240710	185500	548310410	18780	18780	18780	18780	0
161	20240710	185400	548310410	18780	18780	18780	18780	0
162	20240710	185300	548310410	18780	18780	18780	18780	0
163	20240710	185200	548310410	18780	18780	18780	18780	0
164	20240710	185100	548310410	18780	18780	18780	18780	0
165	20240710	185000	548310410	18780	18780	18780	18780	0
166	20240710	184900	548310410	18780	18780	18780	18780	0
167	20240710	184800	548310410	18780	18780	18780	18780	0
168	20240710	184700	548310410	18780	18780	18780	18780	0
169	20240710	184600	548310410	18780	18780	18780	18780	0
170	20240710	184500	548310410	18780	18780	18780	18780	0
171	20240710	184400	548310410	18780	18780	18780	18780	0
172	20240710	184300	548310410	18780	18780	18780	18780	0
173	20240710	184200	548310410	18780	18780	18780	18780	0
174	20240710	184100	548310410	18780	18780	18780	18780	0
175	20240710	184000	548310410	18780	18780	18780	18780	0
176	20240710	183900	548310410	18780	18780	18780	18780	0
177	20240710	183800	548310410	18780	18780	18780	18780	0
178	20240710	183700	548310410	18780	18780	18780	18780	0
179	20240710	183600	548310410	18780	18780	18780	18780	0
180	20240710	183500	548310410	18780	18780	18780	18780	0
181	20240710	183400	548310410	18780	18780	18780	18780	0
182	20240710	183300	548310410	18780	18780	18780	18780	292
183	20240710	183200	548310410	18780	18780	18780	18780	0
184	20240710	183100	548310410	18780	18780	18780	18780	0
185	20240710	183000	548310410	18780	18780	18780	18780	0
186	20240710	182900	548310410	18780	18780	18780	18780	0
187	20240710	182800	548310410	18780	18780	18780	18780	0
188	20240710	182700	548310410	18780	18780	18780	18780	0
189	20240710	182600	548310410	18780	18780	18780	18780	0
190	20240710	182500	548310410	18780	18780	18780	18780	0
191	20240710	182400	548310410	18780	18780	18780	18780	0
192	20240710	182300	548310410	18780	18780	18780	18780	0
193	20240710	182200	548310410	18780	18780	18780	18780	0
194	20240710	182100	548310410	18780	18780	18780	18780	0
195	20240710	182000	548310410	18780	18780	18780	18780	0
196	20240710	181900	548310410	18780	18780	18780	18780	0
197	20240710	181800	548310410	18780	18780	18780	18780	0
198	20240710	181700	548310410	18780	18780	18780	18780	0
199	20240710	181600	548310410	18780	18780	18780	18780	0
200	20240710	181500	548310410	18780	18780	18780	18780	0
201	20240710	181400	548310410	18780	18780	18780	18780	0
202	20240710	181300	548310410	18780	18780	18780	18780	0
203	20240710	181200	548310410	18780	18780	18780	18780	0
204	20240710	181100	548310410	18780	18780	18780	18780	0
205	20240710	181000	548310410	18780	18780	18780	18780	0
206	20240710	180900	548310410	18780	18780	18780	18780	0
207	20240710	180800	548310410	18780	18780	18780	18780	0
208	20240710	180700	548310410	18780	18780	18780	18780	0
209	20240710	180600	548310410	18780	18780	18780	18780	0
210	20240710	180500	548310410	18780	18780	18780	18780	0
211	20240710	180400	548310410	18780	18780	18780	18780	0
212	20240710	180300	548310410	18780	18780	18780	18780	292
213	20240710	180200	548310410	18780	18780	18780	18780	0
214	20240710	180100	548310410	18780	18780	18780	18780	0
215	20240710	180000	548310410	18780	18780	18780	18780	0
216	20240710	175900	548310410	18780	18780	18780	18780	0
217	20240710	175800	548310410	18780	18780	18780	18780	0
218	20240710	175700	548310410	18780	18780	18780	18780	0
219	20240710	175600	548310410	18780	18780	18780	18780	0
220	20240710	175500	548310410	18780	18780	18780	18780	0
221	20240710	175400	548310410	18780	18780	18780	18780	0
222	20240710	175300	548310410	18780	18780	18780	18780	0
223	20240710	175200	548310410	18780	18780	18780	18780	0
224	20240710	175100	548310410	18780	18780	18780	18780	0
225	20240710	175000	548310410	18780	18780	18780	18780	0
226	20240710	174900	548310410	18780	18780	18780	18780	0
227	20240710	174800	548310410	18780	18780	18780	18780	0
228	20240710	174700	548310410	18780	18780	18780	18780	0
229	20240710	174600	548310410	18780	18780	18780	18780	0
230	20240710	174500	548310410	18780	18780	18780	18780	0
231	20240710	174400	548310410	18780	18780	18780	18780	0
232	20240710	174300	548310410	18780	18780	18780	18780	0
233	20240710	174200	548310410	18780	18780	18780	18780	0
234	20240710	174100	548310410	18780	18780	18780	18780	0
235	20240710	174000	548310410	18780	18780	18780	18780	0
236	20240710	173900	548310410	18780	18780	18780	18780	0
237	20240710	173800	548310410	18780	18780	18780	18780	0
238	20240710	173700	548310410	18780	18780	18780	18780	0
239	20240710	173600	548310410	18780	18780	18780	18780	0
240	20240710	173500	548310410	18780	18780	18780	18780	0
241	20240710	173400	548310410	18780	18780	18780	18780	0
242	20240710	173300	548310410	18780	18780	18780	18780	292
243	20240710	173200	548310410	18780	18780	18780	18780	0
244	20240710	173100	548310410	18780	18780	18780	18780	0
245	20240710	173000	548310410	18780	18780	18780	18780	0
246	20240710	172900	548310410	18780	18780	18780	18780	0
247	20240710	172800	548310410	18780	18780	18780	18780	0
248	20240710	172700	548310410	18780	18780	18780	18780	0
249	20240710	172600	548310410	18780	18780	18780	18780	0
250	20240710	172500	548310410	18780	18780	18780	18780	0
251	20240710	172400	548310410	18780	18780	18780	18780	0
252	20240710	172300	548310410	18780	18780	18780	18780	0
253	20240710	172200	548310410	18780	18780	18780	18780	0
254	20240710	172100	548310410	18780	18780	18780	18780	0
255	20240710	172000	548310410	18780	18780	18780	18780	0
256	20240710	171900	548310410	18780	18780	18780	18780	0
257	20240710	171800	548310410	18780	18780	18780	18780	0
258	20240710	171700	548310410	18780	18780	18780	18780	0
259	20240710	171600	548310410	18780	18780	18780	18780	0
260	20240710	171500	548310410	18780	18780	18780	18780	0
261	20240710	171400	548310410	18780	18780	18780	18780	0
262	20240710	171300	548310410	18780	18780	18780	18780	0
263	20240710	171200	548310410	18780	18780	18780	18780	0
264	20240710	171100	548310410	18780	18780	18780	18780	0
265	20240710	171000	548310410	18780	18780	18780	18780	0
266	20240710	170900	548310410	18780	18780	18780	18780	0
267	20240710	170800	548310410	18780	18780	18780	18780	0
268	20240710	170700	548310410	18780	18780	18780	18780	0
269	20240710	170600	548310410	18780	18780	18780	18780	0
270	20240710	170500	548310410	18780	18780	18780	18780	0
271	20240710	170400	548310410	18780	18780	18780	18780	0
272	20240710	170300	548310410	18780	18780	18780	18780	292
273	20240710	170200	548310410	18780	18780	18780	18780	0
274	20240710	170100	548310410	18780	18780	18780	18780	0
275	20240710	170000	548310410	18780	18780	18780	18780	0
276	20240710	165900	548310410	18780	18780	18780	18780	0
277	20240710	165800	548310410	18780	18780	18780	18780	0
278	20240710	165700	548310410	18780	18780	18780	18780	0
279	20240710	165600	548310410	18780	18780	18780	18780	0
280	20240710	165500	548310410	18780	18780	18780	18780	0
281	20240710	165400	548310410	18780	18780	18780	18780	0
282	20240710	165300	548310410	18780	18780	18780	18780	0
283	20240710	165200	548310410	18780	18780	18780	18780	0
284	20240710	165100	548310410	18780	18780	18780	18780	0
285	20240710	165000	548310410	18780	18780	18780	18780	0
286	20240710	164900	548310410	18780	18780	18780	18780	0
287	20240710	164800	548310410	18780	18780	18780	18780	0
288	20240710	164700	548310410	18780	18780	18780	18780	0
289	20240710	164600	548310410	18780	18780	18780	18780	0
290	20240710	164500	548310410	18780	18780	18780	18780	0
291	20240710	164400	548310410	18780	18780	18780	18780	0
292	20240710	164300	548310410	18780	18780	18780	18780	0
293	20240710	164200	548310410	18780	18780	18780	18780	0
294	20240710	164100	548310410	18780	18780	18780	18780	0
295	20240710	164000	548310410	18780	18780	18780	18780	0
296	20240710	163900	548310410	18780	18780	18780	18780	0
297	20240710	163800	548310410	18780	18780	18780	18780	0
298	20240710	163700	548310410	18780	18780	18780	18780	0
299	20240710	163600	548310410	18780	18780	18780	18780	0
300	20240710	163500	548310410	18780	18780	18780	18780	0
301	20240710	163400	548310410	18780	18780	18780	18780	0
302	20240710	163300	548310410	18780	18780	18780	18780	292
303	20240710	163200	548310410	18780	18780	18780	18780	0
304	20240710	163100	548310410	18780	18780	18780	18780	0
305	20240710	163000	548310410	18780	18780	18780	18780	0
306	20240710	162900	548310410	18780	18780	18780	18780	0
307	20240710	162800	548310410	18780	18780	18780	18780	0
308	20240710	162700	548310410	18780	18780	18780	18780	0
309	20240710	162600	548310410	18780	18780	18780	18780	0
310	20240710	162500	548310410	18780	18780	18780	18780	0
311	20240710	162400	548310410	18780	18780	18780	18780	0
312	20240710	162300	548310410	18780	18780	18780	18780	0
313	20240710	162200	548310410	18780	18780	18780	18780	0
314	20240710	162100	548310410	18780	18780	18780	18780	0
315	20240710	162000	548310410	18780	18780	18780	18780	0
316	20240710	161900	548310410	18780	18780	18780	18780	0
317	20240710	161800	548310410	18780	18780	18780	18780	0
318	20240710	161700	548310410	18780	18780	18780	18780	0
319	20240710	161600	548310410	18780	18780	18780	18780	0
320	20240710	161500	548310410	18780	18780	18780	18780	0
321	20240710	161400	548310410	18780	18780	18780	18780	0
322	20240710	161300	548310410	18780	18780	18780	18780	0
323	20240710	161200	548310410	18780	18780	18780	18780	0
324	20240710	161100	548310410	18780	18780	18780	18780	0
325	20240710	161000	548310410	18780	18780	18780	18780	0
326	20240710	160900	548310410	18780	18780	18780	18780	0
327	20240710	160800	548310410	18780	18780	18780	18780	0
328	20240710	160700	548310410	18780	18780	18780	18780	0
329	20240710	160600	548310410	18780	18780	18780	18780	0
330	20240710	160500	548310410	18780	18780	18780	18780	0
331	20240710	160400	548310410	18780	18780	18780	18780	0
332	20240710	160300	548310410	18780	18780	18780	18780	292
333	20240710	160200	548310410	18780	18780	18780	18780	0
334	20240710	160100	548310410	18780	18780	18780	18780	0
335	20240710	160000	548310410	18780	18780	18780	18780	0
336	20240710	155900	548310410	18780	18780	18780	18780	0
337	20240710	155800	548310410	18780	18780	18780	18780	0
338	20240710	155700	548310410	18780	18780	18780	18780	0
339	20240710	155600	548310410	18780	18780	18780	18780	0
340	20240710	155500	548310410	18780	18780	18780	18780	0
341	20240710	155400	548310410	18780	18780	18780	18780	0
342	20240710	155300	548310410	18780	18780	18780	18780	0
343	20240710	155200	548310410	18780	18780	18780	18780	0
344	20240710	155100	548310410	18780	18780	18780	18780	0
345	20240710	155000	548310410	18780	18780	18780	18780	0
346	20240710	154900	548310410	18780	18780	18780	18780	0
347	20240710	154800	548310410	18780	18780	18780	18780	0
348	20240710	154700	548310410	18780	18780	18780	18780	0
349	20240710	154600	548310410	18780	18780	18780	18780	0
350	20240710	154500	548310410	18780	18780	18780	18780	0
351	20240710	154400	548310410	18780	18780	18780	18780	0
352	20240710	154300	548310410	18780	18780	18780	18780	0
353	20240710	154200	548310410	18780	18780	18780	18780	0
354	20240710	154100	548310410	18780	18780	18780	18780	0
355	20240710	154000	548310410	18780	18780	18780	18780	0
356	20240710	153900	548310410	18780	18780	18780	18780	0
357	20240710	153800	548310410	18780	18780	18780	18780	0
358	20240710	153700	548310410	18780	18780	18780	18780	0
359	20240710	153600	548310410	18780	18780	18780	18780	0
360	20240710	153500	548310410	18780	18780	18780	18780	0
361	20240710	153400	548310410	18780	18780	18780	18780	0
362	20240710	153300	548310410	18780	18780	18780	18780	292
363	20240710	153200	548310410	18780	18780	18780	18780	0
364	20240710	153100	548310410	18780	18780	18780	18780	0
365	20240710	153000	548310410	18780	18780	18780	18780	292
366	20240710	152900	542826650	18780	18780	18780	18780	0
367	20240710	152800	542826650	18780	18780	18780	18780	0
368	20240710	152700	542826650	18780	18780	18780	18780	0
369	20240710	152600	542826650	18780	18780	18780	18780	0
370	20240710	152500	542826650	18780	18780	18780	18780	0
371	20240710	152400	542826650	18780	18780	18780	18780	0
372	20240710	152300	542826650	18780	18780	18780	18780	0
373	20240710	152200	542826650	18780	18780	18780	18780	0
374	20240710	152100	542826650	18780	18780	18780	18780	0
375	20240710	152000	542826650	18780	18780	18780	18780	0
376	20240710	151900	542826650	18780	18880	18880	18780	3
377	20240710	151800	542770210	18780	18780	18780	18780	12
378	20240710	151700	542544850	18850	18780	18880	18780	119
379	20240710	151600	540299490	18860	18860	18860	18860	0
380	20240710	151500	540299490	18860	18790	18860	18780	58
381	20240710	151400	539209700	18790	18800	18800	18790	115
382	20240710	151300	537048210	18820	18820	18820	18820	2
383	20240710	151200	537010570	18810	18800	18810	18800	86
384	20240710	151100	535393270	18790	18790	18790	18790	26
385	20240710	151000	534904730	18790	18790	18790	18790	134
386	20240710	150900	532386870	18780	18780	18780	18780	30
387	20240710	150800	531823470	18780	18760	18780	18760	52
388	20240710	150700	530847310	18780	18780	18780	18780	0
389	20240710	150600	530847310	18780	18780	18780	18780	1
390	20240710	150500	530828530	18760	18760	18760	18760	344
391	20240710	150400	524375090	18740	18740	18740	18740	34
392	20240710	150300	523737930	18690	18690	18690	18690	0
393	20240710	150200	523737930	18690	18690	18690	18690	174
394	20240710	150100	520485870	18690	18690	18690	18690	0
395	20240710	150000	520485870	18690	18690	18690	18690	0
396	20240710	145900	520485870	18690	18690	18690	18690	23
397	20240710	145800	520056000	18730	18730	18730	18730	0
398	20240710	145700	520056000	18730	18700	18730	18700	82
399	20240710	145600	518520500	18680	18680	18680	18680	34
400	20240710	145500	517885380	18670	18620	18670	18620	29
401	20240710	145400	517344900	18670	18670	18670	18670	35
402	20240710	145300	516691450	18670	18670	18670	18670	1
403	20240710	145200	516672780	18600	18600	18600	18600	0
404	20240710	145100	516672780	18600	18660	18660	18600	148
405	20240710	145000	513916230	18660	18670	18670	18660	42
406	20240710	144900	513132490	18670	18670	18670	18670	2
407	20240710	144800	513095150	18660	18660	18660	18660	5
408	20240710	144700	513001850	18660	18660	18660	18660	48
409	20240710	144600	512106170	18660	18660	18660	18660	1
410	20240710	144500	512087510	18640	18640	18640	18640	14
411	20240710	144400	511826550	18640	18640	18640	18640	2
412	20240710	144300	511789270	18620	18620	18620	18620	41
413	20240710	144200	511025850	18620	18620	18620	18620	1
414	20240710	144100	511007230	18610	18610	18610	18610	5
415	20240710	144000	510914180	18600	18600	18600	18600	10
416	20240710	143900	510728180	18600	18620	18620	18600	300
417	20240710	143800	505146450	18610	18620	18620	18610	200
418	20240710	143700	501423560	18620	18620	18620	18620	19
419	20240710	143600	501069780	18620	18620	18620	18620	102
420	20240710	143500	499170540	18620	18620	18620	18620	0
421	20240710	143400	499170540	18620	18620	18620	18620	0
422	20240710	143300	499170540	18620	18620	18620	18620	0
423	20240710	143200	499170540	18620	18630	18630	18620	40
424	20240710	143100	498425360	18640	18640	18640	18640	50
425	20240710	143000	497493360	18640	18640	18640	18640	0
426	20240710	142900	497493360	18640	18640	18640	18640	1
427	20240710	142800	497474720	18640	18630	18640	18630	20
428	20240710	142700	497102110	18640	18640	18640	18640	2
429	20240710	142600	497064830	18660	18660	18660	18660	1
430	20240710	142500	497046170	18630	18640	18640	18630	75
431	20240710	142400	495648630	18670	18670	18670	18670	0
432	20240710	142300	495648630	18670	18670	18670	18670	0
433	20240710	142200	495648630	18670	18670	18670	18670	0
434	20240710	142100	495648630	18670	18670	18670	18670	0
435	20240710	142000	495648630	18670	18670	18670	18670	0
436	20240710	141900	495648630	18670	18670	18670	18670	0
437	20240710	141800	495648630	18670	18670	18670	18670	0
438	20240710	141700	495648630	18670	18670	18670	18670	140
439	20240710	141600	493034830	18670	18670	18670	18670	0
440	20240710	141500	493034830	18670	18670	18670	18670	20
441	20240710	141400	492661430	18670	18670	18670	18670	18
442	20240710	141300	492325370	18670	18670	18670	18670	0
443	20240710	141200	492325370	18670	18670	18670	18670	0
444	20240710	141100	492325370	18670	18670	18670	18670	5
445	20240710	141000	492232020	18670	18670	18670	18670	0
446	20240710	140900	492232020	18670	18670	18670	18670	0
447	20240710	140800	492232020	18670	18670	18670	18670	0
448	20240710	140700	492232020	18670	18670	18670	18670	0
449	20240710	140600	492232020	18670	18670	18670	18670	0
450	20240710	140500	492232020	18670	18670	18670	18670	0
451	20240710	140400	492232020	18670	18670	18670	18670	1
452	20240710	140300	492213350	18740	18680	18740	18680	477
453	20240710	140200	483292060	18670	18670	18670	18670	0
454	20240710	140100	483292060	18670	18650	18670	18650	333
455	20240710	140000	477078430	18620	18620	18620	18620	0
456	20240710	135900	477078430	18620	18620	18620	18620	0
457	20240710	135800	477078430	18620	18620	18620	18620	10
458	20240710	135700	476892230	18660	18660	18660	18660	0
459	20240710	135600	476892230	18660	18660	18660	18660	14
460	20240710	135500	476630990	18660	18660	18660	18660	130
461	20240710	135400	474205190	18670	18670	18670	18670	0
462	20240710	135300	474205190	18670	18670	18670	18670	0
463	20240710	135200	474205190	18670	18660	18670	18660	50
464	20240710	135100	473271800	18660	18660	18660	18660	12
465	20240710	135000	473047880	18660	18660	18660	18660	0
466	20240710	134900	473047880	18660	18660	18660	18660	0
467	20240710	134800	473047880	18660	18660	18660	18660	0
468	20240710	134700	473047880	18660	18610	18660	18610	243
469	20240710	134600	468517250	18600	18600	18600	18600	0
470	20240710	134500	468517250	18600	18600	18600	18600	411
471	20240710	134400	460872650	18600	18600	18600	18600	30
472	20240710	134300	460314650	18600	18600	18600	18600	0
473	20240710	134200	460314650	18600	18600	18600	18600	0
474	20240710	134100	460314650	18600	18600	18600	18600	0
475	20240710	134000	460314650	18600	18600	18600	18600	261
476	20240710	133900	455460050	18600	18600	18600	18600	30
477	20240710	133800	454902050	18600	18600	18600	18600	0
478	20240710	133700	454902050	18600	18600	18600	18600	0
479	20240710	133600	454902050	18600	18600	18600	18600	0
480	20240710	133500	454902050	18600	18600	18600	18600	0
481	20240710	133400	454902050	18600	18600	18600	18600	696
482	20240710	133300	441956450	18600	18610	18610	18600	39
483	20240710	133200	441230870	18610	18610	18610	18610	4
484	20240710	133100	441156430	18600	18600	18600	18600	0
485	20240710	133000	441156430	18600	18600	18600	18600	0
486	20240710	132900	441156430	18600	18600	18600	18600	9
487	20240710	132800	440989030	18600	18650	18650	18600	835
488	20240710	132700	425457080	18650	18650	18650	18650	0
489	20240710	132600	425457080	18650	18650	18650	18650	0
490	20240710	132500	425457080	18650	18650	18650	18650	60
491	20240710	132400	424338080	18650	18650	18650	18650	19
492	20240710	132300	423983730	18650	18610	18650	18610	204
493	20240710	132200	420181630	18610	18610	18610	18610	5
494	20240710	132100	420088580	18600	18600	18600	18600	98
495	20240710	132000	418265780	18610	18620	18620	18610	17
496	20240710	131900	417949400	18630	18630	18630	18630	3
497	20240710	131800	417893510	18640	18640	18640	18640	121
498	20240710	131700	415638070	18660	18660	18660	18660	0
499	20240710	131600	415638070	18660	18660	18660	18660	0
500	20240710	131500	415638070	18660	18660	18660	18660	0
501	20240710	131400	415638070	18660	18660	18660	18660	0
502	20240710	131300	415638070	18660	18660	18660	18660	0
503	20240710	131200	415638070	18660	18660	18660	18660	0
504	20240710	131100	415638070	18660	18660	18660	18660	0
505	20240710	131000	415638070	18660	18660	18660	18660	0
506	20240710	130900	415638070	18660	18660	18660	18660	0
507	20240710	130800	415638070	18660	18660	18660	18660	0
508	20240710	130700	415638070	18660	18660	18660	18660	1
509	20240710	130600	415619410	18600	18640	18640	18600	300
510	20240710	130500	410038730	18640	18640	18640	18640	0
511	20240710	130400	410038730	18640	18640	18640	18640	0
512	20240710	130300	410038730	18640	18640	18640	18640	0
513	20240710	130200	410038730	18640	18640	18640	18640	0
514	20240710	130100	410038730	18640	18640	18640	18640	0
515	20240710	130000	410038730	18640	18640	18640	18640	10
516	20240710	125900	409852330	18680	18680	18680	18680	0
517	20240710	125800	409852330	18680	18680	18680	18680	0
518	20240710	125700	409852330	18680	18660	18680	18660	50
519	20240710	125600	408919310	18680	18680	18680	18680	0
520	20240710	125500	408919310	18680	18680	18680	18680	0
521	20240710	125400	408919310	18680	18680	18680	18680	0
522	20240710	125300	408919310	18680	18680	18680	18680	0
523	20240710	125200	408919310	18680	18680	18680	18680	6
524	20240710	125100	408807230	18680	18680	18680	18680	10
525	20240710	125000	408620430	18680	18680	18680	18680	0
526	20240710	124900	408620430	18680	18680	18680	18680	0
527	20240710	124800	408620430	18680	18680	18680	18680	38
528	20240710	124700	407910590	18680	18680	18680	18680	22
529	20240710	124600	407499630	18680	18680	18680	18680	0
530	20240710	124500	407499630	18680	18680	18680	18680	1
531	20240710	124400	407480950	18680	18680	18680	18680	38
532	20240710	124300	406771110	18690	18690	18690	18690	0
533	20240710	124200	406771110	18690	18690	18690	18690	0
534	20240710	124100	406771110	18690	18690	18690	18690	1
535	20240710	124000	406752420	18700	18700	18700	18700	0
536	20240710	123900	406752420	18700	18700	18700	18700	0
537	20240710	123800	406752420	18700	18700	18700	18700	0
538	20240710	123700	406752420	18700	18700	18700	18700	0
539	20240710	123600	406752420	18700	18700	18700	18700	0
540	20240710	123500	406752420	18700	18700	18700	18700	214
541	20240710	123400	402750620	18700	18650	18700	18650	40
542	20240710	123300	402003830	18650	18640	18650	18640	2
543	20240710	123200	401966540	18630	18630	18630	18630	0
544	20240710	123100	401966540	18630	18600	18630	18600	139
545	20240710	123000	399377390	18590	18590	18590	18590	0
546	20240710	122900	399377390	18590	18590	18590	18590	20
547	20240710	122800	399005590	18590	18590	18590	18590	124
548	20240710	122700	396700430	18590	18590	18590	18590	28
549	20240710	122600	396179910	18600	18600	18600	18600	184
550	20240710	122500	392757510	18600	18600	18600	18600	0
551	20240710	122400	392757510	18600	18600	18600	18600	1
552	20240710	122300	392738910	18600	18600	18600	18600	20
553	20240710	122200	392366910	18620	18620	18620	18620	0
554	20240710	122100	392366910	18620	18620	18620	18620	0
555	20240710	122000	392366910	18620	18620	18620	18620	1
556	20240710	121900	392348290	18620	18600	18620	18600	11
557	20240710	121800	392143550	18600	18600	18600	18600	21
558	20240710	121700	391752950	18570	18570	18570	18570	0
559	20240710	121600	391752950	18570	18570	18570	18570	0
560	20240710	121500	391752950	18570	18570	18570	18570	15
561	20240710	121400	391474400	18560	18560	18560	18560	0
562	20240710	121300	391474400	18560	18560	18560	18560	32
563	20240710	121200	390880480	18550	18550	18550	18550	3
564	20240710	121100	390824830	18570	18570	18570	18570	0
565	20240710	121000	390824830	18570	18570	18570	18570	0
566	20240710	120900	390824830	18570	18570	18570	18570	259
567	20240710	120800	386015200	18570	18570	18570	18570	324
568	20240710	120700	379998520	18570	18570	18570	18570	0
569	20240710	120600	379998520	18570	18570	18570	18570	0
570	20240710	120500	379998520	18570	18570	18570	18570	0
571	20240710	120400	379998520	18570	18600	18600	18570	100
572	20240710	120300	378141010	18600	18600	18600	18600	10
573	20240710	120200	377955010	18600	18600	18600	18600	19
574	20240710	120100	377601610	18570	18570	18570	18570	0
575	20240710	120000	377601610	18570	18570	18570	18570	0
576	20240710	115900	377601610	18570	18570	18570	18570	291
577	20240710	115800	372197740	18560	18540	18560	18540	26
578	20240710	115700	371715260	18550	18550	18550	18550	0
579	20240710	115600	371715260	18550	18550	18550	18550	0
580	20240710	115500	371715260	18550	18550	18550	18550	42
581	20240710	115400	370936160	18530	18530	18530	18530	182
582	20240710	115300	367563700	18530	18530	18530	18530	0
583	20240710	115200	367563700	18530	18530	18530	18530	1
584	20240710	115100	367545170	18530	18530	18530	18530	7
585	20240710	115000	367415460	18550	18550	18550	18550	0
586	20240710	114900	367415460	18550	18550	18550	18550	0
587	20240710	114800	367415460	18550	18550	18550	18550	0
588	20240710	114700	367415460	18550	18550	18550	18550	3
589	20240710	114600	367359810	18550	18550	18550	18550	0
590	20240710	114500	367359810	18550	18550	18550	18550	1
591	20240710	114400	367341260	18550	18550	18550	18530	77
592	20240710	114300	365913600	18550	18550	18550	18550	0
593	20240710	114200	365913600	18550	18550	18550	18550	0
594	20240710	114100	365913600	18550	18550	18550	18550	0
595	20240710	114000	365913600	18550	18550	18550	18550	0
596	20240710	113900	365913600	18550	18550	18550	18550	24
597	20240710	113800	365468400	18560	18560	18560	18560	10
598	20240710	113700	365282800	18550	18550	18550	18550	5
599	20240710	113600	365190050	18540	18540	18540	18540	0
600	20240710	113500	365190050	18540	18530	18540	18530	20
601	20240710	113400	364819440	18530	18530	18530	18530	0
602	20240710	113300	364819440	18530	18530	18530	18530	29
603	20240710	113200	364282070	18530	18530	18530	18530	0
604	20240710	113100	364282070	18530	18530	18530	18530	0
605	20240710	113000	364282070	18530	18530	18530	18530	1
606	20240710	112900	364263540	18540	18540	18540	18540	10
607	20240710	112800	364078140	18520	18520	18520	18520	0
608	20240710	112700	364078140	18520	18520	18520	18520	0
609	20240710	112600	364078140	18520	18520	18520	18520	0
610	20240710	112500	364078140	18520	18520	18520	18520	29
611	20240710	112400	363541060	18520	18520	18520	18520	102
612	20240710	112300	361652020	18510	18510	18510	18510	33
613	20240710	112200	361041190	18510	18510	18510	18510	0
614	20240710	112100	361041190	18510	18510	18510	18510	39
615	20240710	112000	360319300	18500	18500	18500	18500	0
616	20240710	111900	360319300	18500	18560	18560	18500	1533
617	20240710	111800	331924400	18570	18580	18580	18570	51
618	20240710	111700	330977210	18580	18590	18590	18580	37
619	20240710	111600	330289630	18580	18590	18590	18580	43
620	20240710	111500	329490660	18590	18590	18590	18590	248
621	20240710	111400	324880340	18590	18620	18620	18590	2446
622	20240710	111300	279370540	18630	18630	18630	18630	0
623	20240710	111200	279370540	18630	18650	18650	18630	461
624	20240710	111100	270781510	18670	18670	18670	18670	10
625	20240710	111000	270594810	18650	18650	18650	18650	3
626	20240710	110900	270538860	18650	18650	18650	18650	7
627	20240710	110800	270408310	18680	18680	18680	18680	0
628	20240710	110700	270408310	18680	18680	18680	18680	0
629	20240710	110600	270408310	18680	18680	18680	18680	0
630	20240710	110500	270408310	18680	18680	18680	18680	39
631	20240710	110400	269679790	18700	18700	18700	18700	0
632	20240710	110300	269679790	18700	18700	18700	18700	0
633	20240710	110200	269679790	18700	18700	18700	18700	1
634	20240710	110100	269661090	18720	18720	18720	18720	0
635	20240710	110000	269661090	18720	18720	18720	18720	1
636	20240710	105900	269642370	18630	18630	18630	18630	10
637	20240710	105800	269456070	18630	18630	18630	18630	0
638	20240710	105700	269456070	18630	18630	18630	18630	101
639	20240710	105600	267574440	18630	18660	18660	18630	225
640	20240710	105500	263382630	18630	18630	18630	18630	0
641	20240710	105400	263382630	18630	18640	18660	18630	194
642	20240710	105300	259764610	18650	18650	18650	18650	0
643	20240710	105200	259764610	18650	18650	18650	18650	50
644	20240710	105100	258832110	18650	18630	18650	18630	190
645	20240710	105000	255290610	18630	18630	18630	18630	31
646	20240710	104900	254713080	18650	18660	18660	18650	253
647	20240710	104800	249994610	18650	18650	18650	18640	347
648	20240710	104700	243524680	18690	18660	18690	18650	54
649	20240710	104600	242517340	18650	18650	18650	18650	0
650	20240710	104500	242517340	18650	18670	18670	18650	100
651	20240710	104400	240650890	18670	18670	18670	18670	0
652	20240710	104300	240650890	18670	18680	18680	18670	10
653	20240710	104200	240464160	18680	18680	18680	18680	51
654	20240710	104100	239511480	18700	18700	18700	18700	5
655	20240710	104000	239417980	18700	18770	18770	18700	3651
656	20240710	103900	171125210	18720	18720	18720	18720	52
657	20240710	103800	170151770	18720	18730	18730	18720	50
658	20240710	103700	169215690	18730	18730	18730	18730	14
659	20240710	103600	168953470	18730	18730	18730	18730	3
660	20240710	103500	168897280	18720	18720	18720	18720	25
661	20240710	103400	168429280	18720	18770	18770	18720	201
662	20240710	103300	164662400	18770	18770	18770	18770	46
663	20240710	103200	163798980	18770	18770	18770	18770	0
664	20240710	103100	163798980	18770	18760	18770	18760	100
665	20240710	103000	161922840	18770	18810	18810	18770	287
666	20240710	102900	156532820	18810	18820	18820	18810	32
667	20240710	102800	155930840	18820	18820	18820	18820	0
668	20240710	102700	155930840	18820	18820	18820	18820	0
669	20240710	102600	155930840	18820	18830	18830	18820	9
670	20240710	102500	155761450	18840	18840	18840	18840	1
671	20240710	102400	155742610	18850	18850	18850	18850	0
672	20240710	102300	155742610	18850	18860	18860	18850	14
673	20240710	102200	155478610	18870	18870	18870	18870	1
674	20240710	102100	155459740	18850	18850	18850	18850	6
675	20240710	102000	155346640	18850	18850	18850	18850	43
676	20240710	101900	154536090	18850	18850	18850	18850	1
677	20240710	101800	154517240	18850	18850	18850	18850	0
678	20240710	101700	154517240	18850	18850	18850	18850	20
679	20240710	101600	154140240	18850	18850	18850	18850	1
680	20240710	101500	154121390	18890	18890	18890	18890	20
681	20240710	101400	153743590	18900	18900	18900	18900	0
682	20240710	101300	153743590	18900	18900	18900	18900	0
683	20240710	101200	153743590	18900	18900	18900	18900	2
684	20240710	101100	153705790	18900	18900	18900	18900	20
685	20240710	101000	153327790	18910	18880	18910	18880	30
686	20240710	100900	152760590	18840	18840	18840	18840	29
687	20240710	100800	152214230	18840	18820	18840	18820	77
688	20240710	100700	150764650	18820	18820	18820	18820	121
689	20240710	100600	148487430	18820	18820	18820	18820	24
690	20240710	100500	148035750	18820	18820	18820	18820	0
691	20240710	100400	148035750	18820	18820	18820	18820	19
692	20240710	100300	147678170	18830	18830	18830	18830	10
693	20240710	100200	147489870	18830	18830	18830	18830	59
694	20240710	100100	146378900	18830	18830	18830	18830	1
695	20240710	100000	146360070	18850	18850	18850	18850	0
696	20240710	095900	146360070	18850	18850	18850	18850	0
697	20240710	095800	146360070	18850	18850	18850	18850	0
698	20240710	095700	146360070	18850	18840	18850	18760	101
699	20240710	095600	144462760	18850	18850	18850	18850	0
700	20240710	095500	144462760	18850	18890	18890	18850	46
701	20240710	095400	143595310	18920	18920	18920	18920	5
702	20240710	095300	143500710	18940	18940	18940	18940	0
703	20240710	095200	143500710	18940	18940	18940	18940	1
704	20240710	095100	143481770	18960	18960	18960	18960	0
705	20240710	095000	143481770	18960	18970	18970	18960	3
706	20240710	094900	143424870	18970	18920	18990	18920	185
707	20240710	094800	139916680	18920	18920	18920	18920	3
708	20240710	094700	139859920	18920	18920	18920	18920	22
709	20240710	094600	139443680	18920	18850	18920	18850	31
710	20240710	094500	138857630	18920	18910	18920	18910	54
711	20240710	094400	137836470	18910	18910	18910	18910	4
712	20240710	094300	137760830	18910	18910	18910	18910	1
713	20240710	094200	137741920	18910	18910	18910	18910	0
714	20240710	094100	137741920	18910	18850	18910	18850	41
715	20240710	094000	136968000	18910	18900	18910	18900	19
716	20240710	093900	136608890	18900	18900	18900	18900	4
717	20240710	093800	136533290	18900	18900	18900	18900	10
718	20240710	093700	136344290	18910	18820	18910	18730	102
719	20240710	093600	134426630	18920	18800	18920	18800	230
720	20240710	093500	130099230	18800	18780	18800	18780	50
721	20240710	093400	129159790	18780	18780	18780	18780	3
722	20240710	093300	129103450	18710	18730	18730	18710	222
723	20240710	093200	124948460	18780	18780	18780	18780	1
724	20240710	093100	124929680	18790	18790	18790	18790	25
725	20240710	093000	124459930	18800	18800	18800	18800	3
726	20240710	092900	124403530	18800	18800	18800	18790	10
727	20240710	092800	124215560	18790	18780	18790	18780	63
728	20240710	092700	123031980	18780	18740	18780	18700	298
729	20240710	092600	117456930	18740	18740	18740	18740	8
730	20240710	092500	117307010	18790	18790	18790	18790	0
731	20240710	092400	117307010	18790	18760	18790	18750	32
732	20240710	092300	116706870	18760	18760	18760	18760	14
733	20240710	092200	116444230	18700	18700	18710	18700	60
734	20240710	092100	115322220	18700	18700	18700	18700	30
735	20240710	092000	114761220	18700	18720	18720	18700	615
736	20240710	091900	103258470	18710	18720	18720	18710	100
737	20240710	091800	101387270	18720	18810	18810	18720	302
738	20240710	091700	95731060	18750	18760	18760	18750	201
739	20240710	091600	91961300	18750	18750	18750	18750	0
740	20240710	091500	91961300	18750	18760	18760	18750	125
741	20240710	091400	89617340	18750	18960	18960	18710	907
742	20240710	091300	72607400	18960	18750	18980	18750	89
743	20240710	091200	70935490	18810	19000	19000	18750	1380
744	20240710	091100	44962150	19000	19080	19080	18950	22
745	20240710	091000	44544760	18960	19080	19090	18960	543
746	20240710	090900	34193480	19080	19000	19080	19000	43
747	20240710	090800	33376400	19090	19100	19240	19090	26
748	20240710	090700	32878500	19100	19090	19100	19090	509
749	20240710	090600	23158600	19090	19090	19090	19090	1
750	20240710	090500	23139510	18900	19000	19090	18900	56
751	20240710	090400	22077190	19100	19100	19100	19100	2
752	20240710	090300	22038990	19090	18860	19090	18860	155
753	20240710	090200	19103520	18860	18860	18880	18860	290
754	20240710	090100	13634100	18980	18980	18980	18980	0
755	20240710	090000	13634100	18980	18950	18980	18900	670