KissMeData/039840/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192700	471863430	18930	18930	18930	18930	1893
3	20240703	192600	471863430	18930	18930	18930	18930	0
4	20240703	192500	471863430	18930	18930	18930	18930	0
5	20240703	192400	471863430	18930	18930	18930	18930	0
6	20240703	192300	471863430	18930	18930	18930	18930	0
7	20240703	192200	471863430	18930	18930	18930	18930	0
8	20240703	192100	471863430	18930	18930	18930	18930	0
9	20240703	192000	471863430	18930	18930	18930	18930	0
10	20240703	191900	471863430	18930	18930	18930	18930	0
11	20240703	191800	471863430	18930	18930	18930	18930	0
12	20240703	191700	471863430	18930	18930	18930	18930	0
13	20240703	191600	471863430	18930	18930	18930	18930	0
14	20240703	191500	471863430	18930	18930	18930	18930	0
15	20240703	191400	471863430	18930	18930	18930	18930	0
16	20240703	191300	471863430	18930	18930	18930	18930	0
17	20240703	191200	471863430	18930	18930	18930	18930	0
18	20240703	191100	471863430	18930	18930	18930	18930	0
19	20240703	191000	471863430	18930	18930	18930	18930	0
20	20240703	190900	471863430	18930	18930	18930	18930	0
21	20240703	190800	471863430	18930	18930	18930	18930	0
22	20240703	190700	471863430	18930	18930	18930	18930	0
23	20240703	190600	471863430	18930	18930	18930	18930	0
24	20240703	190500	471863430	18930	18930	18930	18930	0
25	20240703	190400	471863430	18930	18930	18930	18930	0
26	20240703	190300	471863430	18930	18930	18930	18930	0
27	20240703	190200	471863430	18930	18930	18930	18930	0
28	20240703	190100	471863430	18930	18930	18930	18930	0
29	20240703	190000	471863430	18930	18930	18930	18930	0
30	20240703	185900	471863430	18930	18930	18930	18930	0
31	20240703	185800	471863430	18930	18930	18930	18930	0
32	20240703	185700	471863430	18930	18930	18930	18930	1893
33	20240703	185600	471863430	18930	18930	18930	18930	0
34	20240703	185500	471863430	18930	18930	18930	18930	0
35	20240703	185400	471863430	18930	18930	18930	18930	0
36	20240703	185300	471863430	18930	18930	18930	18930	0
37	20240703	185200	471863430	18930	18930	18930	18930	0
38	20240703	185100	471863430	18930	18930	18930	18930	0
39	20240703	185000	471863430	18930	18930	18930	18930	0
40	20240703	184900	471863430	18930	18930	18930	18930	0
41	20240703	184800	471863430	18930	18930	18930	18930	0
42	20240703	184700	471863430	18930	18930	18930	18930	0
43	20240703	184600	471863430	18930	18930	18930	18930	0
44	20240703	184500	471863430	18930	18930	18930	18930	0
45	20240703	184400	471863430	18930	18930	18930	18930	0
46	20240703	184300	471863430	18930	18930	18930	18930	0
47	20240703	184200	471863430	18930	18930	18930	18930	0
48	20240703	184100	471863430	18930	18930	18930	18930	0
49	20240703	184000	471863430	18930	18930	18930	18930	0
50	20240703	183900	471863430	18930	18930	18930	18930	0
51	20240703	183800	471863430	18930	18930	18930	18930	0
52	20240703	183700	471863430	18930	18930	18930	18930	0
53	20240703	183600	471863430	18930	18930	18930	18930	0
54	20240703	183500	471863430	18930	18930	18930	18930	0
55	20240703	183400	471863430	18930	18930	18930	18930	0
56	20240703	183300	471863430	18930	18930	18930	18930	0
57	20240703	183200	471863430	18930	18930	18930	18930	0
58	20240703	183100	471863430	18930	18930	18930	18930	0
59	20240703	183000	471863430	18930	18930	18930	18930	0
60	20240703	182900	471863430	18930	18930	18930	18930	0
61	20240703	182800	471863430	18930	18930	18930	18930	0
62	20240703	182700	471863430	18930	18930	18930	18930	1893
63	20240703	182600	471863430	18930	18930	18930	18930	0
64	20240703	182500	471863430	18930	18930	18930	18930	0
65	20240703	182400	471863430	18930	18930	18930	18930	0
66	20240703	182300	471863430	18930	18930	18930	18930	0
67	20240703	182200	471863430	18930	18930	18930	18930	0
68	20240703	182100	471863430	18930	18930	18930	18930	0
69	20240703	182000	471863430	18930	18930	18930	18930	0
70	20240703	181900	471863430	18930	18930	18930	18930	0
71	20240703	181800	471863430	18930	18930	18930	18930	0
72	20240703	181700	471863430	18930	18930	18930	18930	0
73	20240703	181600	471863430	18930	18930	18930	18930	0
74	20240703	181500	471863430	18930	18930	18930	18930	0
75	20240703	181400	471863430	18930	18930	18930	18930	0
76	20240703	181300	471863430	18930	18930	18930	18930	0
77	20240703	181200	471863430	18930	18930	18930	18930	0
78	20240703	181100	471863430	18930	18930	18930	18930	0
79	20240703	181000	471863430	18930	18930	18930	18930	0
80	20240703	180900	471863430	18930	18930	18930	18930	0
81	20240703	180800	471863430	18930	18930	18930	18930	0
82	20240703	180700	471863430	18930	18930	18930	18930	0
83	20240703	180600	471863430	18930	18930	18930	18930	0
84	20240703	180500	471863430	18930	18930	18930	18930	0
85	20240703	180400	471863430	18930	18930	18930	18930	0
86	20240703	180300	471863430	18930	18930	18930	18930	0
87	20240703	180200	471863430	18930	18930	18930	18930	0
88	20240703	180100	471863430	18930	18930	18930	18930	0
89	20240703	180000	471863430	18930	18930	18930	18930	0
90	20240703	175900	471863430	18930	18930	18930	18930	0
91	20240703	175800	471863430	18930	18930	18930	18930	0
92	20240703	175700	471863430	18930	18930	18930	18930	1893
93	20240703	175600	471863430	18930	18930	18930	18930	0
94	20240703	175500	471863430	18930	18930	18930	18930	0
95	20240703	175400	471863430	18930	18930	18930	18930	0
96	20240703	175300	471863430	18930	18930	18930	18930	0
97	20240703	175200	471863430	18930	18930	18930	18930	0
98	20240703	175100	471863430	18930	18930	18930	18930	0
99	20240703	175000	471863430	18930	18930	18930	18930	0
100	20240703	174900	471863430	18930	18930	18930	18930	0
101	20240703	174800	471863430	18930	18930	18930	18930	0
102	20240703	174700	471863430	18930	18930	18930	18930	0
103	20240703	174600	471863430	18930	18930	18930	18930	0
104	20240703	174500	471863430	18930	18930	18930	18930	0
105	20240703	174400	471863430	18930	18930	18930	18930	0
106	20240703	174300	471863430	18930	18930	18930	18930	0
107	20240703	174200	471863430	18930	18930	18930	18930	0
108	20240703	174100	471863430	18930	18930	18930	18930	0
109	20240703	174000	471863430	18930	18930	18930	18930	0
110	20240703	173900	471863430	18930	18930	18930	18930	0
111	20240703	173800	471863430	18930	18930	18930	18930	0
112	20240703	173700	471863430	18930	18930	18930	18930	0
113	20240703	173600	471863430	18930	18930	18930	18930	0
114	20240703	173500	471863430	18930	18930	18930	18930	0
115	20240703	173400	471863430	18930	18930	18930	18930	0
116	20240703	173300	471863430	18930	18930	18930	18930	0
117	20240703	173200	471863430	18930	18930	18930	18930	0
118	20240703	173100	471863430	18930	18930	18930	18930	0
119	20240703	173000	471863430	18930	18930	18930	18930	0
120	20240703	172900	471863430	18930	18930	18930	18930	0
121	20240703	172800	471863430	18930	18930	18930	18930	0
122	20240703	172700	471863430	18930	18930	18930	18930	1893
123	20240703	172600	471863430	18930	18930	18930	18930	0
124	20240703	172500	471863430	18930	18930	18930	18930	0
125	20240703	172400	471863430	18930	18930	18930	18930	0
126	20240703	172300	471863430	18930	18930	18930	18930	0
127	20240703	172200	471863430	18930	18930	18930	18930	0
128	20240703	172100	471863430	18930	18930	18930	18930	0
129	20240703	172000	471863430	18930	18930	18930	18930	0
130	20240703	171900	471863430	18930	18930	18930	18930	0
131	20240703	171800	471863430	18930	18930	18930	18930	0
132	20240703	171700	471863430	18930	18930	18930	18930	0
133	20240703	171600	471863430	18930	18930	18930	18930	0
134	20240703	171500	471863430	18930	18930	18930	18930	0
135	20240703	171400	471863430	18930	18930	18930	18930	0
136	20240703	171300	471863430	18930	18930	18930	18930	0
137	20240703	171200	471863430	18930	18930	18930	18930	0
138	20240703	171100	471863430	18930	18930	18930	18930	0
139	20240703	171000	471863430	18930	18930	18930	18930	0
140	20240703	170900	471863430	18930	18930	18930	18930	0
141	20240703	170800	471863430	18930	18930	18930	18930	0
142	20240703	170700	471863430	18930	18930	18930	18930	0
143	20240703	170600	471863430	18930	18930	18930	18930	0
144	20240703	170500	471863430	18930	18930	18930	18930	0
145	20240703	170400	471863430	18930	18930	18930	18930	0
146	20240703	170300	471863430	18930	18930	18930	18930	0
147	20240703	170200	471863430	18930	18930	18930	18930	0
148	20240703	170100	471863430	18930	18930	18930	18930	0
149	20240703	170000	471863430	18930	18930	18930	18930	0
150	20240703	165900	471863430	18930	18930	18930	18930	0
151	20240703	165800	471863430	18930	18930	18930	18930	0
152	20240703	165700	471863430	18930	18930	18930	18930	1893
153	20240703	165600	471863430	18930	18930	18930	18930	0
154	20240703	165500	471863430	18930	18930	18930	18930	0
155	20240703	165400	471863430	18930	18930	18930	18930	0
156	20240703	165300	471863430	18930	18930	18930	18930	0
157	20240703	165200	471863430	18930	18930	18930	18930	0
158	20240703	165100	471863430	18930	18930	18930	18930	0
159	20240703	165000	471863430	18930	18930	18930	18930	0
160	20240703	164900	471863430	18930	18930	18930	18930	0
161	20240703	164800	471863430	18930	18930	18930	18930	0
162	20240703	164700	471863430	18930	18930	18930	18930	0
163	20240703	164600	471863430	18930	18930	18930	18930	0
164	20240703	164500	471863430	18930	18930	18930	18930	0
165	20240703	164400	471863430	18930	18930	18930	18930	0
166	20240703	164300	471863430	18930	18930	18930	18930	0
167	20240703	164200	471863430	18930	18930	18930	18930	0
168	20240703	164100	471863430	18930	18930	18930	18930	0
169	20240703	164000	471863430	18930	18930	18930	18930	0
170	20240703	163900	471863430	18930	18930	18930	18930	0
171	20240703	163800	471863430	18930	18930	18930	18930	0
172	20240703	163700	471863430	18930	18930	18930	18930	0
173	20240703	163600	471863430	18930	18930	18930	18930	0
174	20240703	163500	471863430	18930	18930	18930	18930	0
175	20240703	163400	471863430	18930	18930	18930	18930	0
176	20240703	163300	471863430	18930	18930	18930	18930	0
177	20240703	163200	471863430	18930	18930	18930	18930	0
178	20240703	163100	471863430	18930	18930	18930	18930	0
179	20240703	163000	471863430	18930	18930	18930	18930	0
180	20240703	162900	471863430	18930	18930	18930	18930	0
181	20240703	162800	471863430	18930	18930	18930	18930	0
182	20240703	162700	471863430	18930	18930	18930	18930	1893
183	20240703	162600	471863430	18930	18930	18930	18930	0
184	20240703	162500	471863430	18930	18930	18930	18930	0
185	20240703	162400	471863430	18930	18930	18930	18930	0
186	20240703	162300	471863430	18930	18930	18930	18930	0
187	20240703	162200	471863430	18930	18930	18930	18930	0
188	20240703	162100	471863430	18930	18930	18930	18930	0
189	20240703	162000	471863430	18930	18930	18930	18930	0
190	20240703	161900	471863430	18930	18930	18930	18930	0
191	20240703	161800	471863430	18930	18930	18930	18930	0
192	20240703	161700	471863430	18930	18930	18930	18930	0
193	20240703	161600	471863430	18930	18930	18930	18930	0
194	20240703	161500	471863430	18930	18930	18930	18930	0
195	20240703	161400	471863430	18930	18930	18930	18930	0
196	20240703	161300	471863430	18930	18930	18930	18930	0
197	20240703	161200	471863430	18930	18930	18930	18930	0
198	20240703	161100	471863430	18930	18930	18930	18930	0
199	20240703	161000	471863430	18930	18930	18930	18930	0
200	20240703	160900	471863430	18930	18930	18930	18930	0
201	20240703	160800	471863430	18930	18930	18930	18930	0
202	20240703	160700	471863430	18930	18930	18930	18930	0
203	20240703	160600	471863430	18930	18930	18930	18930	0
204	20240703	160500	471863430	18930	18930	18930	18930	0
205	20240703	160400	471863430	18930	18930	18930	18930	0
206	20240703	160300	471863430	18930	18930	18930	18930	0
207	20240703	160200	471863430	18930	18930	18930	18930	0
208	20240703	160100	471863430	18930	18930	18930	18930	0
209	20240703	160000	471863430	18930	18930	18930	18930	0
210	20240703	155900	471863430	18930	18930	18930	18930	0
211	20240703	155800	471863430	18930	18930	18930	18930	0
212	20240703	155700	471863430	18930	18930	18930	18930	1893
213	20240703	155600	471863430	18930	18930	18930	18930	0
214	20240703	155500	471863430	18930	18930	18930	18930	0
215	20240703	155400	471863430	18930	18930	18930	18930	0
216	20240703	155300	471863430	18930	18930	18930	18930	0
217	20240703	155200	471863430	18930	18930	18930	18930	0
218	20240703	155100	471863430	18930	18930	18930	18930	0
219	20240703	155000	471863430	18930	18930	18930	18930	0
220	20240703	154900	471863430	18930	18930	18930	18930	0
221	20240703	154800	471863430	18930	18930	18930	18930	0
222	20240703	154700	471863430	18930	18930	18930	18930	0
223	20240703	154600	471863430	18930	18930	18930	18930	0
224	20240703	154500	471863430	18930	18930	18930	18930	0
225	20240703	154400	471863430	18930	18930	18930	18930	0
226	20240703	154300	471863430	18930	18930	18930	18930	0
227	20240703	154200	471863430	18930	18930	18930	18930	0
228	20240703	154100	471863430	18930	18930	18930	18930	0
229	20240703	154000	471863430	18930	18930	18930	18930	0
230	20240703	153900	471863430	18930	18930	18930	18930	0
231	20240703	153800	471863430	18930	18930	18930	18930	0
232	20240703	153700	471863430	18930	18930	18930	18930	0
233	20240703	153600	471863430	18930	18930	18930	18930	0
234	20240703	153500	471863430	18930	18930	18930	18930	0
235	20240703	153400	471863430	18930	18930	18930	18930	0
236	20240703	153300	471863430	18930	18930	18930	18930	0
237	20240703	153200	471863430	18930	18930	18930	18930	0
238	20240703	153100	471863430	18930	18930	18930	18930	0
239	20240703	153000	471863430	18930	18930	18930	18930	1893
240	20240703	152900	436028940	18830	18830	18830	18830	0
241	20240703	152800	436028940	18830	18830	18830	18830	0
242	20240703	152700	436028940	18830	18830	18830	18830	0
243	20240703	152600	436028940	18830	18830	18830	18830	0
244	20240703	152500	436028940	18830	18830	18830	18830	0
245	20240703	152400	436028940	18830	18830	18830	18830	0
246	20240703	152300	436028940	18830	18830	18830	18830	0
247	20240703	152200	436028940	18830	18830	18830	18830	0
248	20240703	152100	436028940	18830	18830	18830	18830	0
249	20240703	152000	436028940	18830	18830	18830	18830	0
250	20240703	151900	436028940	18830	18800	18830	18800	1106
251	20240703	151800	415230640	18800	18800	18800	18800	200
252	20240703	151700	411470640	18800	18740	18800	18730	426
253	20240703	151600	403466380	18740	18740	18740	18740	0
254	20240703	151500	403466380	18740	18740	18740	18740	0
255	20240703	151400	403466380	18740	18740	18740	18740	0
256	20240703	151300	403466380	18740	18740	18740	18740	0
257	20240703	151200	403466380	18740	18740	18740	18740	0
258	20240703	151100	403466380	18740	18740	18740	18740	0
259	20240703	151000	403466380	18740	18740	18740	18740	1
260	20240703	150900	403447640	18760	18760	18760	18760	0
261	20240703	150800	403447640	18760	18750	18760	18750	225
262	20240703	150700	399228110	18760	18760	18760	18760	0
263	20240703	150600	399228110	18760	18760	18760	18760	71
264	20240703	150500	397896150	18760	18760	18760	18760	30
265	20240703	150400	397333350	18790	18770	18790	18770	100
266	20240703	150300	395455360	18760	18760	18760	18760	0
267	20240703	150200	395455360	18760	18760	18760	18760	25
268	20240703	150100	394986360	18760	18760	18760	18760	25
269	20240703	150000	394517360	18760	18760	18760	18760	30
270	20240703	145900	393954560	18790	18790	18790	18790	0
271	20240703	145800	393954560	18790	18790	18790	18790	0
272	20240703	145700	393954560	18790	18790	18790	18790	0
273	20240703	145600	393954560	18790	18790	18790	18790	27
274	20240703	145500	393447230	18800	18800	18800	18800	100
275	20240703	145400	391567230	18790	18790	18790	18790	1
276	20240703	145300	391548440	18800	18790	18800	18790	322
277	20240703	145200	385497560	18800	18800	18800	18800	0
278	20240703	145100	385497560	18800	18780	18800	18780	202
279	20240703	145000	381701980	18800	18800	18800	18800	0
280	20240703	144900	381701980	18800	18800	18800	18800	0
281	20240703	144800	381701980	18800	18800	18800	18800	0
282	20240703	144700	381701980	18800	18770	18800	18770	201
283	20240703	144600	377928200	18760	18760	18760	18760	0
284	20240703	144500	377928200	18760	18760	18760	18760	0
285	20240703	144400	377928200	18760	18760	18760	18760	0
286	20240703	144300	377928200	18760	18760	18760	18760	0
287	20240703	144200	377928200	18760	18760	18760	18760	1
288	20240703	144100	377909440	18800	18800	18800	18800	1
289	20240703	144000	377890640	18790	18780	18790	18780	100
290	20240703	143900	376011930	18780	18780	18780	18780	0
291	20240703	143800	376011930	18780	18780	18780	18780	0
292	20240703	143700	376011930	18780	18780	18780	18780	0
293	20240703	143600	376011930	18780	18760	18780	18760	201
294	20240703	143500	372240160	18740	18740	18740	18740	0
295	20240703	143400	372240160	18740	18740	18740	18740	1
296	20240703	143300	372221420	18740	18740	18740	18740	1
297	20240703	143200	372202680	18770	18800	18800	18770	124
298	20240703	143100	369875170	18770	18760	18770	18760	290
299	20240703	143000	364432550	18730	18730	18730	18730	0
300	20240703	142900	364432550	18730	18730	18730	18730	0
301	20240703	142800	364432550	18730	18730	18730	18730	0
302	20240703	142700	364432550	18730	18720	18730	18720	50
303	20240703	142600	363496060	18720	18720	18720	18720	200
304	20240703	142500	359752060	18720	18720	18720	18720	171
305	20240703	142400	356550940	18700	18700	18700	18700	0
306	20240703	142300	356550940	18700	18700	18700	18700	304
307	20240703	142200	350866140	18700	18700	18700	18700	100
308	20240703	142100	348996140	18700	18700	18700	18700	0
309	20240703	142000	348996140	18700	18700	18700	18700	400
310	20240703	141900	341516140	18700	18700	18700	18700	0
311	20240703	141800	341516140	18700	18690	18710	18690	423
312	20240703	141700	333606040	18700	18690	18700	18690	201
313	20240703	141600	329847480	18690	18700	18700	18680	1817
314	20240703	141500	295888430	18700	18700	18700	18700	300
315	20240703	141400	290278430	18700	18700	18700	18700	0
316	20240703	141300	290278430	18700	18710	18710	18700	400
317	20240703	141200	282795960	18720	18720	18720	18720	0
318	20240703	141100	282795960	18720	18720	18720	18720	1
319	20240703	141000	282777240	18720	18720	18720	18720	6
320	20240703	140900	282664920	18720	18720	18720	18720	0
321	20240703	140800	282664920	18720	18720	18720	18720	0
322	20240703	140700	282664920	18720	18720	18720	18720	0
323	20240703	140600	282664920	18720	18720	18720	18720	2
324	20240703	140500	282627480	18710	18710	18710	18710	5
325	20240703	140400	282533930	18710	18710	18710	18710	6
326	20240703	140300	282421670	18710	18710	18710	18710	0
327	20240703	140200	282421670	18710	18710	18710	18710	51
328	20240703	140100	281467460	18700	18700	18700	18700	0
329	20240703	140000	281467460	18700	18700	18700	18700	0
330	20240703	135900	281467460	18700	18710	18710	18700	10
331	20240703	135800	281280400	18700	18700	18700	18700	0
332	20240703	135700	281280400	18700	18710	18710	18700	6
333	20240703	135600	281168190	18700	18700	18700	18700	0
334	20240703	135500	281168190	18700	18700	18700	18700	7
335	20240703	135400	281037290	18720	18720	18720	18720	10
336	20240703	135300	280850090	18720	18720	18720	18720	0
337	20240703	135200	280850090	18720	18720	18720	18720	0
338	20240703	135100	280850090	18720	18720	18720	18720	0
339	20240703	135000	280850090	18720	18720	18720	18720	0
340	20240703	134900	280850090	18720	18720	18720	18720	0
341	20240703	134800	280850090	18720	18720	18720	18720	0
342	20240703	134700	280850090	18720	18700	18720	18700	110
343	20240703	134600	278791430	18700	18700	18700	18700	0
344	20240703	134500	278791430	18700	18700	18700	18700	5
345	20240703	134400	278697930	18710	18710	18710	18710	0
346	20240703	134300	278697930	18710	18710	18710	18710	0
347	20240703	134200	278697930	18710	18710	18710	18710	1
348	20240703	134100	278679220	18710	18710	18710	18710	1
349	20240703	134000	278660510	18710	18710	18710	18710	19
350	20240703	133900	278305020	18710	18710	18710	18710	0
351	20240703	133800	278305020	18710	18710	18710	18710	0
352	20240703	133700	278305020	18710	18710	18710	18710	5
353	20240703	133600	278211470	18710	18710	18710	18710	55
354	20240703	133500	277182420	18720	18720	18720	18720	2
355	20240703	133400	277144980	18720	18720	18720	18720	2
356	20240703	133300	277107540	18700	18700	18700	18700	0
357	20240703	133200	277107540	18700	18700	18700	18700	0
358	20240703	133100	277107540	18700	18700	18700	18700	0
359	20240703	133000	277107540	18700	18700	18700	18700	0
360	20240703	132900	277107540	18700	18700	18700	18700	0
361	20240703	132800	277107540	18700	18700	18700	18700	0
362	20240703	132700	277107540	18700	18700	18700	18700	0
363	20240703	132600	277107540	18700	18700	18700	18700	0
364	20240703	132500	277107540	18700	18700	18700	18700	0
365	20240703	132400	277107540	18700	18700	18700	18700	0
366	20240703	132300	277107540	18700	18700	18700	18700	83
367	20240703	132200	275555440	18700	18710	18710	18700	734
368	20240703	132100	261825600	18710	18710	18710	18710	1
369	20240703	132000	261806890	18720	18720	18720	18720	4
370	20240703	131900	261732010	18710	18710	18710	18710	0
371	20240703	131800	261732010	18710	18710	18710	18710	21
372	20240703	131700	261339100	18720	18720	18720	18720	0
373	20240703	131600	261339100	18720	18720	18720	18720	331
374	20240703	131500	255142780	18720	18720	18720	18720	100
375	20240703	131400	253270780	18720	18720	18720	18720	0
376	20240703	131300	253270780	18720	18720	18720	18720	0
377	20240703	131200	253270780	18720	18720	18720	18720	0
378	20240703	131100	253270780	18720	18720	18720	18720	15
379	20240703	131000	252989980	18720	18720	18720	18720	0
380	20240703	130900	252989980	18720	18720	18720	18720	0
381	20240703	130800	252989980	18720	18720	18720	18720	170
382	20240703	130700	249807580	18720	18720	18720	18720	0
383	20240703	130600	249807580	18720	18720	18720	18720	0
384	20240703	130500	249807580	18720	18720	18720	18720	0
385	20240703	130400	249807580	18720	18720	18720	18720	6
386	20240703	130300	249695260	18720	18720	18720	18720	0
387	20240703	130200	249695260	18720	18720	18720	18720	0
388	20240703	130100	249695260	18720	18720	18720	18720	21
389	20240703	130000	249302140	18720	18720	18720	18720	0
390	20240703	125900	249302140	18720	18720	18720	18720	0
391	20240703	125800	249302140	18720	18720	18720	18720	0
392	20240703	125700	249302140	18720	18720	18720	18720	0
393	20240703	125600	249302140	18720	18720	18720	18720	13
394	20240703	125500	249058780	18710	18710	18710	18710	1
395	20240703	125400	249040070	18720	18720	18720	18720	0
396	20240703	125300	249040070	18720	18720	18720	18720	0
397	20240703	125200	249040070	18720	18720	18720	18720	41
398	20240703	125100	248272550	18720	18720	18720	18720	15
399	20240703	125000	247991750	18730	18730	18730	18730	2
400	20240703	124900	247954290	18730	18730	18730	18730	0
401	20240703	124800	247954290	18730	18730	18730	18730	0
402	20240703	124700	247954290	18730	18730	18730	18730	0
403	20240703	124600	247954290	18730	18730	18730	18730	0
404	20240703	124500	247954290	18730	18720	18730	18720	2
405	20240703	124400	247916840	18720	18720	18720	18720	0
406	20240703	124300	247916840	18720	18720	18720	18720	0
407	20240703	124200	247916840	18720	18720	18720	18720	0
408	20240703	124100	247916840	18720	18720	18720	18720	0
409	20240703	124000	247916840	18720	18720	18720	18720	0
410	20240703	123900	247916840	18720	18720	18720	18720	3
411	20240703	123800	247860680	18730	18730	18730	18730	0
412	20240703	123700	247860680	18730	18730	18730	18730	0
413	20240703	123600	247860680	18730	18730	18730	18730	1
414	20240703	123500	247841950	18740	18740	18740	18740	0
415	20240703	123400	247841950	18740	18740	18740	18740	0
416	20240703	123300	247841950	18740	18740	18740	18740	0
417	20240703	123200	247841950	18740	18740	18740	18740	1
418	20240703	123100	247823210	18710	18710	18710	18710	0
419	20240703	123000	247823210	18710	18710	18710	18710	0
420	20240703	122900	247823210	18710	18710	18710	18710	0
421	20240703	122800	247823210	18710	18750	18750	18700	2902
422	20240703	122700	193522570	18720	18750	18750	18720	659
423	20240703	122600	181177480	18760	18760	18760	18760	1
424	20240703	122500	181158720	18760	18760	18760	18760	0
425	20240703	122400	181158720	18760	18760	18760	18760	0
426	20240703	122300	181158720	18760	18760	18760	18760	0
427	20240703	122200	181158720	18760	18760	18760	18760	2
428	20240703	122100	181121200	18760	18760	18760	18760	109
429	20240703	122000	179076360	18780	18780	18780	18780	0
430	20240703	121900	179076360	18780	18780	18780	18780	0
431	20240703	121800	179076360	18780	18780	18780	18780	0
432	20240703	121700	179076360	18780	18780	18780	18780	0
433	20240703	121600	179076360	18780	18780	18780	18780	2
434	20240703	121500	179038800	18780	18780	18780	18780	1
435	20240703	121400	179020020	18760	18760	18760	18760	0
436	20240703	121300	179020020	18760	18760	18760	18760	0
437	20240703	121200	179020020	18760	18760	18760	18760	0
438	20240703	121100	179020020	18760	18760	18760	18760	0
439	20240703	121000	179020020	18760	18760	18760	18760	0
440	20240703	120900	179020020	18760	18760	18760	18760	0
441	20240703	120800	179020020	18760	18760	18760	18760	1
442	20240703	120700	179001260	18780	18780	18780	18780	0
443	20240703	120600	179001260	18780	18780	18780	18780	0
444	20240703	120500	179001260	18780	18780	18780	18780	10
445	20240703	120400	178813460	18780	18780	18780	18780	0
446	20240703	120300	178813460	18780	18780	18780	18780	0
447	20240703	120200	178813460	18780	18780	18780	18780	0
448	20240703	120100	178813460	18780	18780	18780	18780	0
449	20240703	120000	178813460	18780	18780	18780	18780	0
450	20240703	115900	178813460	18780	18780	18780	18780	0
451	20240703	115800	178813460	18780	18780	18780	18780	0
452	20240703	115700	178813460	18780	18770	18780	18770	86
453	20240703	115600	177198390	18750	18730	18750	18730	61
454	20240703	115500	176055840	18760	18760	18760	18760	1
455	20240703	115400	176037080	18750	18750	18750	18750	1
456	20240703	115300	176018330	18760	18760	18760	18760	0
457	20240703	115200	176018330	18760	18760	18760	18760	0
458	20240703	115100	176018330	18760	18760	18760	18760	266
459	20240703	115000	171028170	18780	18780	18780	18780	1
460	20240703	114900	171009390	18770	18770	18770	18770	1
461	20240703	114800	170990620	18760	18760	18760	18760	0
462	20240703	114700	170990620	18760	18760	18760	18760	0
463	20240703	114600	170990620	18760	18760	18760	18760	0
464	20240703	114500	170990620	18760	18760	18760	18760	0
465	20240703	114400	170990620	18760	18770	18770	18760	6
466	20240703	114300	170878050	18780	18780	18780	18780	0
467	20240703	114200	170878050	18780	18780	18780	18780	8
468	20240703	114100	170727810	18780	18780	18780	18780	0
469	20240703	114000	170727810	18780	18780	18780	18780	0
470	20240703	113900	170727810	18780	18780	18780	18780	0
471	20240703	113800	170727810	18780	18780	18780	18780	6
472	20240703	113700	170615130	18790	18790	18790	18790	0
473	20240703	113600	170615130	18790	18790	18790	18790	0
474	20240703	113500	170615130	18790	18790	18790	18790	1
475	20240703	113400	170596340	18780	18780	18780	18780	1
476	20240703	113300	170577560	18760	18760	18760	18760	0
477	20240703	113200	170577560	18760	18760	18760	18760	1
478	20240703	113100	170558800	18760	18760	18760	18760	0
479	20240703	113000	170558800	18760	18760	18760	18760	0
480	20240703	112900	170558800	18760	18760	18760	18760	0
481	20240703	112800	170558800	18760	18760	18760	18760	30
482	20240703	112700	169996000	18790	18790	18790	18790	0
483	20240703	112600	169996000	18790	18730	18790	18730	278
484	20240703	112500	164774160	18740	18740	18740	18740	5
485	20240703	112400	164680460	18730	18730	18730	18730	0
486	20240703	112300	164680460	18730	18730	18730	18730	6
487	20240703	112200	164568080	18750	18750	18750	18750	600
488	20240703	112100	153318080	18720	18730	18730	18720	104
489	20240703	112000	151370700	18730	18740	18740	18730	274
490	20240703	111900	146237630	18760	18760	18760	18760	100
491	20240703	111800	144361630	18740	18740	18740	18740	0
492	20240703	111700	144361630	18740	18750	18750	18740	1198
493	20240703	111600	121906860	18760	18780	18780	18760	700
494	20240703	111500	108771210	18800	18790	18800	18790	101
495	20240703	111400	106872660	18790	18790	18790	18790	0
496	20240703	111300	106872660	18790	18790	18790	18790	0
497	20240703	111200	106872660	18790	18790	18790	18790	16
498	20240703	111100	106572020	18780	18780	18780	18780	0
499	20240703	111000	106572020	18780	18790	18790	18780	100
500	20240703	110900	104694010	18800	18800	18800	18800	0
501	20240703	110800	104694010	18800	18800	18800	18800	140
502	20240703	110700	102062010	18800	18800	18800	18800	40
503	20240703	110600	101310010	18800	18790	18800	18790	225
504	20240703	110500	97081820	18790	18790	18790	18790	119
505	20240703	110400	94845810	18790	18790	18790	18790	0
506	20240703	110300	94845810	18790	18790	18790	18790	0
507	20240703	110200	94845810	18790	18790	18790	18790	300
508	20240703	110100	89208810	18790	18790	18790	18790	200
509	20240703	110000	85450810	18800	18800	18800	18800	0
510	20240703	105900	85450810	18800	18800	18800	18800	0
511	20240703	105800	85450810	18800	18800	18800	18800	0
512	20240703	105700	85450810	18800	18800	18800	18800	0
513	20240703	105600	85450810	18800	18790	18800	18790	11
514	20240703	105500	85244020	18790	18790	18790	18790	1
515	20240703	105400	85225230	18790	18790	18790	18790	0
516	20240703	105300	85225230	18790	18790	18790	18790	0
517	20240703	105200	85225230	18790	18790	18790	18790	0
518	20240703	105100	85225230	18790	18790	18790	18790	0
519	20240703	105000	85225230	18790	18790	18790	18790	0
520	20240703	104900	85225230	18790	18790	18790	18790	0
521	20240703	104800	85225230	18790	18790	18790	18790	23
522	20240703	104700	84793060	18790	18790	18790	18790	7
523	20240703	104600	84661530	18800	18800	18800	18800	10
524	20240703	104500	84473530	18800	18800	18800	18800	0
525	20240703	104400	84473530	18800	18800	18800	18800	0
526	20240703	104300	84473530	18800	18800	18800	18800	0
527	20240703	104200	84473530	18800	18800	18800	18800	0
528	20240703	104100	84473530	18800	18800	18800	18800	0
529	20240703	104000	84473530	18800	18800	18800	18800	0
530	20240703	103900	84473530	18800	18800	18800	18800	3
531	20240703	103800	84417130	18800	18800	18800	18800	3
532	20240703	103700	84360730	18800	18800	18800	18800	31
533	20240703	103600	83777930	18800	18800	18800	18800	22
534	20240703	103500	83364330	18800	18800	18800	18800	3
535	20240703	103400	83307930	18800	18800	18800	18800	20
536	20240703	103300	82931930	18800	18800	18800	18800	0
537	20240703	103200	82931930	18800	18800	18800	18800	0
538	20240703	103100	82931930	18800	18800	18800	18800	85
539	20240703	103000	81333930	18800	18800	18800	18800	20
540	20240703	102900	80957930	18800	18800	18800	18800	0
541	20240703	102800	80957930	18800	18800	18800	18800	0
542	20240703	102700	80957930	18800	18800	18800	18800	1
543	20240703	102600	80939130	18790	18790	18790	18790	0
544	20240703	102500	80939130	18790	18790	18790	18790	25
545	20240703	102400	80469380	18800	18800	18800	18800	1
546	20240703	102300	80450580	18810	18810	18810	18810	0
547	20240703	102200	80450580	18810	18810	18810	18810	44
548	20240703	102100	79622940	18810	18810	18810	18810	0
549	20240703	102000	79622940	18810	18810	18810	18810	1
550	20240703	101900	79604130	18810	18810	18810	18810	0
551	20240703	101800	79604130	18810	18810	18810	18810	13
552	20240703	101700	79359600	18820	18800	18820	18800	256
553	20240703	101600	74544270	18800	18800	18800	18800	2
554	20240703	101500	74506670	18810	18810	18810	18810	3
555	20240703	101400	74450240	18810	18810	18810	18810	0
556	20240703	101300	74450240	18810	18810	18810	18810	0
557	20240703	101200	74450240	18810	18810	18820	18810	201
558	20240703	101100	70669170	18800	18800	18800	18800	111
559	20240703	101000	68582370	18810	18810	18810	18810	26
560	20240703	100900	68093310	18810	18810	18810	18810	0
561	20240703	100800	68093310	18810	18810	18810	18810	0
562	20240703	100700	68093310	18810	18810	18810	18810	0
563	20240703	100600	68093310	18810	18810	18810	18810	0
564	20240703	100500	68093310	18810	18810	18810	18810	15
565	20240703	100400	67811160	18810	18820	18820	18800	351
566	20240703	100300	61209930	18820	18820	18820	18820	0
567	20240703	100200	61209930	18820	18820	18820	18820	53
568	20240703	100100	60212470	18830	18830	18830	18830	1
569	20240703	100000	60193640	18830	18830	18830	18830	25
570	20240703	095900	59722890	18820	18830	18830	18820	175
571	20240703	095800	56429370	18830	18830	18830	18830	0
572	20240703	095700	56429370	18830	18830	18830	18830	6
573	20240703	095600	56316390	18820	18820	18820	18820	10
574	20240703	095500	56128190	18830	18830	18830	18830	2
575	20240703	095400	56090530	18820	18820	18820	18820	0
576	20240703	095300	56090530	18820	18820	18820	18820	0
577	20240703	095200	56090530	18820	18820	18820	18820	0
578	20240703	095100	56090530	18820	18820	18820	18820	1
579	20240703	095000	56071710	18810	18810	18810	18810	1
580	20240703	094900	56052900	18810	18810	18810	18810	0
581	20240703	094800	56052900	18810	18840	18840	18810	395
582	20240703	094700	48618030	18840	18840	18840	18840	6
583	20240703	094600	48504990	18840	18840	18840	18840	2
584	20240703	094500	48467310	18830	18830	18830	18830	0
585	20240703	094400	48467310	18830	18830	18830	18830	0
586	20240703	094300	48467310	18830	18830	18830	18830	1
587	20240703	094200	48448480	18830	18830	18830	18830	1
588	20240703	094100	48429650	18840	18840	18840	18840	0
589	20240703	094000	48429650	18840	18840	18840	18840	0
590	20240703	093900	48429650	18840	18840	18840	18840	0
591	20240703	093800	48429650	18840	18840	18840	18840	0
592	20240703	093700	48429650	18840	18840	18840	18840	0
593	20240703	093600	48429650	18840	18850	18850	18840	11
594	20240703	093500	48222390	18840	18840	18840	18840	1
595	20240703	093400	48203550	18840	18840	18840	18840	1
596	20240703	093300	48184710	18850	18850	18850	18850	0
597	20240703	093200	48184710	18850	18830	18850	18830	300
598	20240703	093100	42533740	18830	18830	18830	18830	1
599	20240703	093000	42514910	18810	18810	18810	18810	1
600	20240703	092900	42496100	18830	18830	18830	18830	11
601	20240703	092800	42288970	18870	18870	18870	18870	0
602	20240703	092700	42288970	18870	18870	18870	18870	0
603	20240703	092600	42288970	18870	18870	18870	18870	0
604	20240703	092500	42288970	18870	18860	18930	18860	322
605	20240703	092400	36211930	18800	18810	18810	18800	780
606	20240703	092300	21546740	18860	18870	18870	18860	306
607	20240703	092200	15775490	18860	18870	18870	18860	50
608	20240703	092100	14832090	18860	18860	18860	18860	0
609	20240703	092000	14832090	18860	18930	18930	18860	500
610	20240703	091900	5392220	18960	18960	18960	18960	18
611	20240703	091800	5050940	18930	18930	18930	18930	0
612	20240703	091700	5050940	18930	18930	18930	18930	0
613	20240703	091600	5050940	18930	18930	18930	18930	0
614	20240703	091500	5050940	18930	18930	18930	18930	0
615	20240703	091400	5050940	18930	18930	18930	18930	0
616	20240703	091300	5050940	18930	18930	18930	18930	0
617	20240703	091200	5050940	18930	18970	18980	18930	109
618	20240703	091100	2983380	18970	18970	18970	18970	0
619	20240703	091000	2983380	18970	18970	18970	18970	10
620	20240703	090900	2793680	18970	18970	18970	18970	1
621	20240703	090800	2774710	18890	18890	18890	18890	0
622	20240703	090700	2774710	18890	18890	18890	18890	1
623	20240703	090600	2755820	18860	18860	18860	18860	68
624	20240703	090500	1473340	18870	18880	18880	18870	21
625	20240703	090400	1076870	18880	18880	18880	18880	25
626	20240703	090300	604870	18980	18980	18980	18980	2
627	20240703	090200	566910	18990	18890	18990	18890	20
628	20240703	090100	189010	18890	18890	18890	18890	0
629	20240703	090000	189010	18890	19000	19000	18890	10