KissMeData/039840/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192700	546359630	18990	18990	18990	18990	2706
3	20240704	192600	546359630	18990	18990	18990	18990	0
4	20240704	192500	546359630	18990	18990	18990	18990	0
5	20240704	192400	546359630	18990	18990	18990	18990	0
6	20240704	192300	546359630	18990	18990	18990	18990	0
7	20240704	192200	546359630	18990	18990	18990	18990	0
8	20240704	192100	546359630	18990	18990	18990	18990	0
9	20240704	192000	546359630	18990	18990	18990	18990	0
10	20240704	191900	546359630	18990	18990	18990	18990	0
11	20240704	191800	546359630	18990	18990	18990	18990	0
12	20240704	191700	546359630	18990	18990	18990	18990	0
13	20240704	191600	546359630	18990	18990	18990	18990	0
14	20240704	191500	546359630	18990	18990	18990	18990	0
15	20240704	191400	546359630	18990	18990	18990	18990	0
16	20240704	191300	546359630	18990	18990	18990	18990	0
17	20240704	191200	546359630	18990	18990	18990	18990	0
18	20240704	191100	546359630	18990	18990	18990	18990	0
19	20240704	191000	546359630	18990	18990	18990	18990	0
20	20240704	190900	546359630	18990	18990	18990	18990	0
21	20240704	190800	546359630	18990	18990	18990	18990	0
22	20240704	190700	546359630	18990	18990	18990	18990	0
23	20240704	190600	546359630	18990	18990	18990	18990	0
24	20240704	190500	546359630	18990	18990	18990	18990	0
25	20240704	190400	546359630	18990	18990	18990	18990	0
26	20240704	190300	546359630	18990	18990	18990	18990	0
27	20240704	190200	546359630	18990	18990	18990	18990	0
28	20240704	190100	546359630	18990	18990	18990	18990	0
29	20240704	190000	546359630	18990	18990	18990	18990	0
30	20240704	185900	546359630	18990	18990	18990	18990	0
31	20240704	185800	546359630	18990	18990	18990	18990	0
32	20240704	185700	546359630	18990	18990	18990	18990	2706
33	20240704	185600	546359630	18990	18990	18990	18990	0
34	20240704	185500	546359630	18990	18990	18990	18990	0
35	20240704	185400	546359630	18990	18990	18990	18990	0
36	20240704	185300	546359630	18990	18990	18990	18990	0
37	20240704	185200	546359630	18990	18990	18990	18990	0
38	20240704	185100	546359630	18990	18990	18990	18990	0
39	20240704	185000	546359630	18990	18990	18990	18990	0
40	20240704	184900	546359630	18990	18990	18990	18990	0
41	20240704	184800	546359630	18990	18990	18990	18990	0
42	20240704	184700	546359630	18990	18990	18990	18990	0
43	20240704	184600	546359630	18990	18990	18990	18990	0
44	20240704	184500	546359630	18990	18990	18990	18990	0
45	20240704	184400	546359630	18990	18990	18990	18990	0
46	20240704	184300	546359630	18990	18990	18990	18990	0
47	20240704	184200	546359630	18990	18990	18990	18990	0
48	20240704	184100	546359630	18990	18990	18990	18990	0
49	20240704	184000	546359630	18990	18990	18990	18990	0
50	20240704	183900	546359630	18990	18990	18990	18990	0
51	20240704	183800	546359630	18990	18990	18990	18990	0
52	20240704	183700	546359630	18990	18990	18990	18990	0
53	20240704	183600	546359630	18990	18990	18990	18990	0
54	20240704	183500	546359630	18990	18990	18990	18990	0
55	20240704	183400	546359630	18990	18990	18990	18990	0
56	20240704	183300	546359630	18990	18990	18990	18990	0
57	20240704	183200	546359630	18990	18990	18990	18990	0
58	20240704	183100	546359630	18990	18990	18990	18990	0
59	20240704	183000	546359630	18990	18990	18990	18990	0
60	20240704	182900	546359630	18990	18990	18990	18990	0
61	20240704	182800	546359630	18990	18990	18990	18990	0
62	20240704	182700	546359630	18990	18990	18990	18990	2706
63	20240704	182600	546359630	18990	18990	18990	18990	0
64	20240704	182500	546359630	18990	18990	18990	18990	0
65	20240704	182400	546359630	18990	18990	18990	18990	0
66	20240704	182300	546359630	18990	18990	18990	18990	0
67	20240704	182200	546359630	18990	18990	18990	18990	0
68	20240704	182100	546359630	18990	18990	18990	18990	0
69	20240704	182000	546359630	18990	18990	18990	18990	0
70	20240704	181900	546359630	18990	18990	18990	18990	0
71	20240704	181800	546359630	18990	18990	18990	18990	0
72	20240704	181700	546359630	18990	18990	18990	18990	0
73	20240704	181600	546359630	18990	18990	18990	18990	0
74	20240704	181500	546359630	18990	18990	18990	18990	0
75	20240704	181400	546359630	18990	18990	18990	18990	0
76	20240704	181300	546359630	18990	18990	18990	18990	0
77	20240704	181200	546359630	18990	18990	18990	18990	0
78	20240704	181100	546359630	18990	18990	18990	18990	0
79	20240704	181000	546359630	18990	18990	18990	18990	0
80	20240704	180900	546359630	18990	18990	18990	18990	0
81	20240704	180800	546359630	18990	18990	18990	18990	0
82	20240704	180700	546359630	18990	18990	18990	18990	0
83	20240704	180600	546359630	18990	18990	18990	18990	0
84	20240704	180500	546359630	18990	18990	18990	18990	0
85	20240704	180400	546359630	18990	18990	18990	18990	0
86	20240704	180300	546359630	18990	18990	18990	18990	0
87	20240704	180200	546359630	18990	18990	18990	18990	0
88	20240704	180100	546359630	18990	18990	18990	18990	0
89	20240704	180000	546359630	18990	18990	18990	18990	0
90	20240704	175900	546359630	18990	18990	18990	18990	0
91	20240704	175800	546359630	18990	18990	18990	18990	0
92	20240704	175700	546359630	18990	18990	18990	18990	2706
93	20240704	175600	546359630	18990	18990	18990	18990	0
94	20240704	175500	546359630	18990	18990	18990	18990	0
95	20240704	175400	546359630	18990	18990	18990	18990	0
96	20240704	175300	546359630	18990	18990	18990	18990	0
97	20240704	175200	546359630	18990	18990	18990	18990	0
98	20240704	175100	546359630	18990	18990	18990	18990	0
99	20240704	175000	546359630	18990	18990	18990	18990	0
100	20240704	174900	546359630	18990	18990	18990	18990	0
101	20240704	174800	546359630	18990	18990	18990	18990	0
102	20240704	174700	546359630	18990	18990	18990	18990	0
103	20240704	174600	546359630	18990	18990	18990	18990	0
104	20240704	174500	546359630	18990	18990	18990	18990	0
105	20240704	174400	546359630	18990	18990	18990	18990	0
106	20240704	174300	546359630	18990	18990	18990	18990	0
107	20240704	174200	546359630	18990	18990	18990	18990	0
108	20240704	174100	546359630	18990	18990	18990	18990	0
109	20240704	174000	546359630	18990	18990	18990	18990	0
110	20240704	173900	546359630	18990	18990	18990	18990	0
111	20240704	173800	546359630	18990	18990	18990	18990	0
112	20240704	173700	546359630	18990	18990	18990	18990	0
113	20240704	173600	546359630	18990	18990	18990	18990	0
114	20240704	173500	546359630	18990	18990	18990	18990	0
115	20240704	173400	546359630	18990	18990	18990	18990	0
116	20240704	173300	546359630	18990	18990	18990	18990	0
117	20240704	173200	546359630	18990	18990	18990	18990	0
118	20240704	173100	546359630	18990	18990	18990	18990	0
119	20240704	173000	546359630	18990	18990	18990	18990	0
120	20240704	172900	546359630	18990	18990	18990	18990	0
121	20240704	172800	546359630	18990	18990	18990	18990	0
122	20240704	172700	546359630	18990	18990	18990	18990	2706
123	20240704	172600	546359630	18990	18990	18990	18990	0
124	20240704	172500	546359630	18990	18990	18990	18990	0
125	20240704	172400	546359630	18990	18990	18990	18990	0
126	20240704	172300	546359630	18990	18990	18990	18990	0
127	20240704	172200	546359630	18990	18990	18990	18990	0
128	20240704	172100	546359630	18990	18990	18990	18990	0
129	20240704	172000	546359630	18990	18990	18990	18990	0
130	20240704	171900	546359630	18990	18990	18990	18990	0
131	20240704	171800	546359630	18990	18990	18990	18990	0
132	20240704	171700	546359630	18990	18990	18990	18990	0
133	20240704	171600	546359630	18990	18990	18990	18990	0
134	20240704	171500	546359630	18990	18990	18990	18990	0
135	20240704	171400	546359630	18990	18990	18990	18990	0
136	20240704	171300	546359630	18990	18990	18990	18990	0
137	20240704	171200	546359630	18990	18990	18990	18990	0
138	20240704	171100	546359630	18990	18990	18990	18990	0
139	20240704	171000	546359630	18990	18990	18990	18990	0
140	20240704	170900	546359630	18990	18990	18990	18990	0
141	20240704	170800	546359630	18990	18990	18990	18990	0
142	20240704	170700	546359630	18990	18990	18990	18990	0
143	20240704	170600	546359630	18990	18990	18990	18990	0
144	20240704	170500	546359630	18990	18990	18990	18990	0
145	20240704	170400	546359630	18990	18990	18990	18990	0
146	20240704	170300	546359630	18990	18990	18990	18990	0
147	20240704	170200	546359630	18990	18990	18990	18990	0
148	20240704	170100	546359630	18990	18990	18990	18990	0
149	20240704	170000	546359630	18990	18990	18990	18990	0
150	20240704	165900	546359630	18990	18990	18990	18990	0
151	20240704	165800	546359630	18990	18990	18990	18990	0
152	20240704	165700	546359630	18990	18990	18990	18990	2706
153	20240704	165600	546359630	18990	18990	18990	18990	0
154	20240704	165500	546359630	18990	18990	18990	18990	0
155	20240704	165400	546359630	18990	18990	18990	18990	0
156	20240704	165300	546359630	18990	18990	18990	18990	0
157	20240704	165200	546359630	18990	18990	18990	18990	0
158	20240704	165100	546359630	18990	18990	18990	18990	0
159	20240704	165000	546359630	18990	18990	18990	18990	0
160	20240704	164900	546359630	18990	18990	18990	18990	0
161	20240704	164800	546359630	18990	18990	18990	18990	0
162	20240704	164700	546359630	18990	18990	18990	18990	0
163	20240704	164600	546359630	18990	18990	18990	18990	0
164	20240704	164500	546359630	18990	18990	18990	18990	0
165	20240704	164400	546359630	18990	18990	18990	18990	0
166	20240704	164300	546359630	18990	18990	18990	18990	0
167	20240704	164200	546359630	18990	18990	18990	18990	0
168	20240704	164100	546359630	18990	18990	18990	18990	0
169	20240704	164000	546359630	18990	18990	18990	18990	0
170	20240704	163900	546359630	18990	18990	18990	18990	0
171	20240704	163800	546359630	18990	18990	18990	18990	0
172	20240704	163700	546359630	18990	18990	18990	18990	0
173	20240704	163600	546359630	18990	18990	18990	18990	0
174	20240704	163500	546359630	18990	18990	18990	18990	0
175	20240704	163400	546359630	18990	18990	18990	18990	0
176	20240704	163300	546359630	18990	18990	18990	18990	0
177	20240704	163200	546359630	18990	18990	18990	18990	0
178	20240704	163100	546359630	18990	18990	18990	18990	0
179	20240704	163000	546359630	18990	18990	18990	18990	0
180	20240704	162900	546359630	18990	18990	18990	18990	0
181	20240704	162800	546359630	18990	18990	18990	18990	0
182	20240704	162700	546359630	18990	18990	18990	18990	2706
183	20240704	162600	546359630	18990	18990	18990	18990	0
184	20240704	162500	546359630	18990	18990	18990	18990	0
185	20240704	162400	546359630	18990	18990	18990	18990	0
186	20240704	162300	546359630	18990	18990	18990	18990	0
187	20240704	162200	546359630	18990	18990	18990	18990	0
188	20240704	162100	546359630	18990	18990	18990	18990	0
189	20240704	162000	546359630	18990	18990	18990	18990	0
190	20240704	161900	546359630	18990	18990	18990	18990	0
191	20240704	161800	546359630	18990	18990	18990	18990	0
192	20240704	161700	546359630	18990	18990	18990	18990	0
193	20240704	161600	546359630	18990	18990	18990	18990	0
194	20240704	161500	546359630	18990	18990	18990	18990	0
195	20240704	161400	546359630	18990	18990	18990	18990	0
196	20240704	161300	546359630	18990	18990	18990	18990	0
197	20240704	161200	546359630	18990	18990	18990	18990	0
198	20240704	161100	546359630	18990	18990	18990	18990	0
199	20240704	161000	546359630	18990	18990	18990	18990	0
200	20240704	160900	546359630	18990	18990	18990	18990	0
201	20240704	160800	546359630	18990	18990	18990	18990	0
202	20240704	160700	546359630	18990	18990	18990	18990	0
203	20240704	160600	546359630	18990	18990	18990	18990	0
204	20240704	160500	546359630	18990	18990	18990	18990	0
205	20240704	160400	546359630	18990	18990	18990	18990	0
206	20240704	160300	546359630	18990	18990	18990	18990	0
207	20240704	160200	546359630	18990	18990	18990	18990	0
208	20240704	160100	546359630	18990	18990	18990	18990	0
209	20240704	160000	546359630	18990	18990	18990	18990	0
210	20240704	155900	546359630	18990	18990	18990	18990	0
211	20240704	155800	546359630	18990	18990	18990	18990	0
212	20240704	155700	546359630	18990	18990	18990	18990	2706
213	20240704	155600	546359630	18990	18990	18990	18990	0
214	20240704	155500	546359630	18990	18990	18990	18990	0
215	20240704	155400	546359630	18990	18990	18990	18990	0
216	20240704	155300	546359630	18990	18990	18990	18990	0
217	20240704	155200	546359630	18990	18990	18990	18990	0
218	20240704	155100	546359630	18990	18990	18990	18990	0
219	20240704	155000	546359630	18990	18990	18990	18990	0
220	20240704	154900	546359630	18990	18990	18990	18990	0
221	20240704	154800	546359630	18990	18990	18990	18990	0
222	20240704	154700	546359630	18990	18990	18990	18990	0
223	20240704	154600	546359630	18990	18990	18990	18990	0
224	20240704	154500	546359630	18990	18990	18990	18990	0
225	20240704	154400	546359630	18990	18990	18990	18990	0
226	20240704	154300	546359630	18990	18990	18990	18990	0
227	20240704	154200	546359630	18990	18990	18990	18990	0
228	20240704	154100	546359630	18990	18990	18990	18990	0
229	20240704	154000	546359630	18990	18990	18990	18990	0
230	20240704	153900	546359630	18990	18990	18990	18990	0
231	20240704	153800	546359630	18990	18990	18990	18990	0
232	20240704	153700	546359630	18990	18990	18990	18990	0
233	20240704	153600	546359630	18990	18990	18990	18990	0
234	20240704	153500	546359630	18990	18990	18990	18990	0
235	20240704	153400	546359630	18990	18990	18990	18990	0
236	20240704	153300	546359630	18990	18990	18990	18990	0
237	20240704	153200	546359630	18990	18990	18990	18990	0
238	20240704	153100	546359630	18990	18990	18990	18990	0
239	20240704	153000	546359630	18990	18990	18990	18990	2706
240	20240704	152900	494972690	18980	18980	18980	18980	0
241	20240704	152800	494972690	18980	18980	18980	18980	0
242	20240704	152700	494972690	18980	18980	18980	18980	0
243	20240704	152600	494972690	18980	18980	18980	18980	0
244	20240704	152500	494972690	18980	18980	18980	18980	0
245	20240704	152400	494972690	18980	18980	18980	18980	0
246	20240704	152300	494972690	18980	18980	18980	18980	0
247	20240704	152200	494972690	18980	18980	18980	18980	0
248	20240704	152100	494972690	18980	18980	18980	18980	0
249	20240704	152000	494972690	18980	18980	18980	18980	0
250	20240704	151900	494972690	18980	18900	18980	18900	2128
251	20240704	151800	454705660	18910	18860	18910	18860	1423
252	20240704	151700	427809720	18850	18850	18850	18850	614
253	20240704	151600	416235820	18850	18800	18850	18800	684
254	20240704	151500	403346860	18770	18790	18830	18770	411
255	20240704	151400	395616320	18790	18790	18790	18790	200
256	20240704	151300	391858320	18830	18790	18830	18790	900
257	20240704	151200	374938740	18790	18820	18820	18790	181
258	20240704	151100	371537720	18780	18800	18800	18780	20
259	20240704	151000	371162090	18830	18800	18840	18800	427
260	20240704	150900	363118780	18830	18830	18830	18830	0
261	20240704	150800	363118780	18830	18830	18830	18830	0
262	20240704	150700	363118780	18830	18800	18830	18800	101
263	20240704	150600	361216980	18820	18820	18820	18820	0
264	20240704	150500	361216980	18820	18810	18830	18810	132
265	20240704	150400	358732740	18830	18800	18830	18800	201
266	20240704	150300	354951490	18800	18800	18800	18800	0
267	20240704	150200	354951490	18800	18790	18800	18790	320
268	20240704	150100	348935500	18760	18770	18770	18760	14
269	20240704	150000	348672810	18800	18790	18800	18790	10
270	20240704	145900	348484860	18800	18790	18800	18790	400
271	20240704	145800	340968190	18760	18760	18760	18760	0
272	20240704	145700	340968190	18760	18770	18770	18760	116
273	20240704	145600	338791890	18770	18770	18770	18770	0
274	20240704	145500	338791890	18770	18770	18770	18770	1
275	20240704	145400	338773120	18770	18780	18780	18770	113
276	20240704	145300	336651280	18780	18780	18780	18780	117
277	20240704	145200	334454020	18760	18770	18770	18760	170
278	20240704	145100	331264800	18780	18780	18780	18780	0
279	20240704	145000	331264800	18780	18770	18780	18760	16
280	20240704	144900	330964520	18770	18770	18770	18770	0
281	20240704	144800	330964520	18770	18770	18770	18770	0
282	20240704	144700	330964520	18770	18770	18770	18770	0
283	20240704	144600	330964520	18770	18770	18770	18770	0
284	20240704	144500	330964520	18770	18770	18770	18770	0
285	20240704	144400	330964520	18770	18770	18770	18770	0
286	20240704	144300	330964520	18770	18770	18770	18770	2
287	20240704	144200	330926980	18770	18770	18770	18770	2
288	20240704	144100	330889440	18770	18770	18770	18770	80
289	20240704	144000	329387840	18760	18760	18760	18760	98
290	20240704	143900	327549360	18770	18770	18770	18770	0
291	20240704	143800	327549360	18770	18770	18770	18770	0
292	20240704	143700	327549360	18770	18770	18770	18770	5
293	20240704	143600	327455510	18760	18760	18760	18760	0
294	20240704	143500	327455510	18760	18760	18760	18760	0
295	20240704	143400	327455510	18760	18760	18760	18760	0
296	20240704	143300	327455510	18760	18760	18760	18760	0
297	20240704	143200	327455510	18760	18760	18760	18760	5
298	20240704	143100	327361710	18770	18770	18770	18770	1
299	20240704	143000	327342940	18770	18770	18770	18770	0
300	20240704	142900	327342940	18770	18770	18770	18770	0
301	20240704	142800	327342940	18770	18770	18770	18770	0
302	20240704	142700	327342940	18770	18770	18770	18770	0
303	20240704	142600	327342940	18770	18770	18770	18770	0
304	20240704	142500	327342940	18770	18770	18770	18770	0
305	20240704	142400	327342940	18770	18770	18770	18770	0
306	20240704	142300	327342940	18770	18770	18770	18770	0
307	20240704	142200	327342940	18770	18770	18770	18770	0
308	20240704	142100	327342940	18770	18770	18770	18770	2
309	20240704	142000	327305400	18770	18770	18770	18770	0
310	20240704	141900	327305400	18770	18770	18770	18770	0
311	20240704	141800	327305400	18770	18770	18770	18770	0
312	20240704	141700	327305400	18770	18770	18770	18770	0
313	20240704	141600	327305400	18770	18770	18770	18770	6
314	20240704	141500	327192780	18770	18770	18770	18770	0
315	20240704	141400	327192780	18770	18770	18770	18770	0
316	20240704	141300	327192780	18770	18770	18770	18770	1
317	20240704	141200	327174010	18750	18750	18750	18750	9
318	20240704	141100	327005260	18750	18750	18750	18750	0
319	20240704	141000	327005260	18750	18750	18750	18750	3
320	20240704	140900	326949010	18750	18750	18750	18750	271
321	20240704	140800	321867760	18750	18750	18750	18750	120
322	20240704	140700	319617760	18760	18760	18760	18760	158
323	20240704	140600	316653680	18760	18760	18760	18760	0
324	20240704	140500	316653680	18760	18760	18760	18760	0
325	20240704	140400	316653680	18760	18760	18760	18760	0
326	20240704	140300	316653680	18760	18760	18760	18760	0
327	20240704	140200	316653680	18760	18760	18760	18760	0
328	20240704	140100	316653680	18760	18760	18760	18760	0
329	20240704	140000	316653680	18760	18760	18760	18760	100
330	20240704	135900	314777680	18760	18760	18760	18760	10
331	20240704	135800	314590080	18770	18770	18770	18770	40
332	20240704	135700	313839280	18770	18770	18770	18770	65
333	20240704	135600	312619230	18760	18760	18760	18760	0
334	20240704	135500	312619230	18760	18760	18760	18760	0
335	20240704	135400	312619230	18760	18760	18760	18760	10
336	20240704	135300	312431630	18770	18770	18770	18770	5
337	20240704	135200	312337780	18770	18770	18770	18770	10
338	20240704	135100	312150080	18770	18770	18770	18770	20
339	20240704	135000	311774680	18770	18770	18770	18770	0
340	20240704	134900	311774680	18770	18770	18770	18770	0
341	20240704	134800	311774680	18770	18770	18770	18770	0
342	20240704	134700	311774680	18770	18770	18770	18770	1
343	20240704	134600	311755910	18760	18760	18760	18760	0
344	20240704	134500	311755910	18760	18760	18760	18760	0
345	20240704	134400	311755910	18760	18760	18760	18760	0
346	20240704	134300	311755910	18760	18760	18760	18760	0
347	20240704	134200	311755910	18760	18760	18760	18760	0
348	20240704	134100	311755910	18760	18760	18760	18760	0
349	20240704	134000	311755910	18760	18760	18760	18760	0
350	20240704	133900	311755910	18760	18750	18760	18750	140
351	20240704	133800	309129710	18750	18750	18750	18750	0
352	20240704	133700	309129710	18750	18750	18750	18750	0
353	20240704	133600	309129710	18750	18750	18750	18750	59
354	20240704	133500	308023460	18750	18750	18750	18750	0
355	20240704	133400	308023460	18750	18750	18750	18750	0
356	20240704	133300	308023460	18750	18750	18750	18750	0
357	20240704	133200	308023460	18750	18750	18750	18750	2
358	20240704	133100	307985960	18750	18750	18750	18750	0
359	20240704	133000	307985960	18750	18750	18750	18750	1
360	20240704	132900	307967210	18760	18760	18760	18760	0
361	20240704	132800	307967210	18760	18760	18760	18760	1
362	20240704	132700	307948450	18750	18750	18750	18750	0
363	20240704	132600	307948450	18750	18760	18760	18750	201
364	20240704	132500	304179200	18750	18750	18750	18750	0
365	20240704	132400	304179200	18750	18750	18750	18750	1
366	20240704	132300	304160450	18790	18790	18790	18790	0
367	20240704	132200	304160450	18790	18760	18790	18760	426
368	20240704	132100	296163360	18750	18750	18750	18750	0
369	20240704	132000	296163360	18750	18750	18750	18750	0
370	20240704	131900	296163360	18750	18750	18750	18750	0
371	20240704	131800	296163360	18750	18750	18750	18750	0
372	20240704	131700	296163360	18750	18750	18750	18750	0
373	20240704	131600	296163360	18750	18750	18750	18750	10
374	20240704	131500	295975860	18750	18740	18750	18740	981
375	20240704	131400	277589030	18750	18750	18750	18750	2
376	20240704	131300	277551530	18750	18750	18750	18750	0
377	20240704	131200	277551530	18750	18750	18750	18750	0
378	20240704	131100	277551530	18750	18750	18750	18750	0
379	20240704	131000	277551530	18750	18750	18750	18750	0
380	20240704	130900	277551530	18750	18750	18750	18750	663
381	20240704	130800	265120280	18760	18760	18760	18760	0
382	20240704	130700	265120280	18760	18760	18760	18760	3
383	20240704	130600	265064000	18760	18760	18760	18760	176
384	20240704	130500	261762240	18760	18760	18760	18760	2
385	20240704	130400	261724720	18760	18760	18760	18760	80
386	20240704	130300	260223920	18770	18770	18770	18770	0
387	20240704	130200	260223920	18770	18770	18770	18770	1
388	20240704	130100	260205150	18770	18770	18770	18770	0
389	20240704	130000	260205150	18770	18770	18770	18770	0
390	20240704	125900	260205150	18770	18770	18770	18770	0
391	20240704	125800	260205150	18770	18770	18770	18770	19
392	20240704	125700	259848520	18790	18790	18790	18790	0
393	20240704	125600	259848520	18790	18790	18790	18790	0
394	20240704	125500	259848520	18790	18790	18790	18790	0
395	20240704	125400	259848520	18790	18790	18790	18790	0
396	20240704	125300	259848520	18790	18790	18790	18790	0
397	20240704	125200	259848520	18790	18770	18790	18770	13
398	20240704	125100	259604370	18790	18790	18790	18790	0
399	20240704	125000	259604370	18790	18790	18790	18790	1
400	20240704	124900	259585580	18790	18790	18790	18790	15
401	20240704	124800	259303730	18790	18780	18790	18780	15
402	20240704	124700	259021890	18790	18770	18790	18770	18
403	20240704	124600	258683970	18770	18750	18770	18750	638
404	20240704	124500	246713110	18740	18750	18750	18740	1600
405	20240704	124400	216726710	18760	18770	18770	18760	499
406	20240704	124300	207365320	18760	18760	18760	18760	0
407	20240704	124200	207365320	18760	18760	18760	18760	0
408	20240704	124100	207365320	18760	18760	18760	18760	0
409	20240704	124000	207365320	18760	18760	18760	18760	0
410	20240704	123900	207365320	18760	18760	18760	18760	0
411	20240704	123800	207365320	18760	18760	18760	18760	0
412	20240704	123700	207365320	18760	18760	18760	18760	0
413	20240704	123600	207365320	18760	18760	18760	18760	0
414	20240704	123500	207365320	18760	18760	18760	18760	0
415	20240704	123400	207365320	18760	18760	18760	18760	0
416	20240704	123300	207365320	18760	18760	18760	18760	0
417	20240704	123200	207365320	18760	18760	18760	18760	0
418	20240704	123100	207365320	18760	18760	18760	18760	0
419	20240704	123000	207365320	18760	18760	18760	18760	0
420	20240704	122900	207365320	18760	18760	18760	18760	66
421	20240704	122800	206127160	18760	18760	18760	18760	0
422	20240704	122700	206127160	18760	18760	18760	18760	0
423	20240704	122600	206127160	18760	18760	18760	18760	2
424	20240704	122500	206089640	18770	18760	18770	18760	102
425	20240704	122400	204175110	18770	18770	18770	18770	1
426	20240704	122300	204156340	18770	18770	18770	18770	1
427	20240704	122200	204137570	18770	18770	18770	18770	27
428	20240704	122100	203630780	18780	18780	18780	18780	0
429	20240704	122000	203630780	18780	18780	18780	18780	2
430	20240704	121900	203593220	18780	18780	18780	18780	200
431	20240704	121800	199837220	18780	18780	18780	18780	232
432	20240704	121700	195480260	18780	18780	18780	18780	33
433	20240704	121600	194860520	18790	18790	18790	18790	0
434	20240704	121500	194860520	18790	18790	18790	18790	96
435	20240704	121400	193056680	18790	18800	18800	18790	45
436	20240704	121300	192211120	18790	18790	18790	18790	0
437	20240704	121200	192211120	18790	18790	18790	18790	0
438	20240704	121100	192211120	18790	18790	18790	18790	0
439	20240704	121000	192211120	18790	18790	18790	18790	0
440	20240704	120900	192211120	18790	18790	18790	18790	0
441	20240704	120800	192211120	18790	18790	18790	18790	0
442	20240704	120700	192211120	18790	18790	18790	18790	0
443	20240704	120600	192211120	18790	18790	18790	18790	50
444	20240704	120500	191271620	18790	18790	18790	18790	0
445	20240704	120400	191271620	18790	18790	18790	18790	0
446	20240704	120300	191271620	18790	18790	18790	18790	7
447	20240704	120200	191140090	18790	18790	18790	18790	0
448	20240704	120100	191140090	18790	18800	18800	18790	19
449	20240704	120000	190783060	18800	18800	18800	18800	50
450	20240704	115900	189843060	18800	18800	18800	18800	35
451	20240704	115800	189185060	18810	18810	18810	18810	0
452	20240704	115700	189185060	18810	18810	18810	18810	0
453	20240704	115600	189185060	18810	18810	18810	18810	0
454	20240704	115500	189185060	18810	18810	18810	18810	0
455	20240704	115400	189185060	18810	18810	18810	18810	0
456	20240704	115300	189185060	18810	18810	18810	18810	0
457	20240704	115200	189185060	18810	18810	18810	18810	0
458	20240704	115100	189185060	18810	18810	18810	18810	0
459	20240704	115000	189185060	18810	18810	18810	18810	0
460	20240704	114900	189185060	18810	18810	18810	18810	0
461	20240704	114800	189185060	18810	18810	18810	18810	0
462	20240704	114700	189185060	18810	18800	18810	18800	106
463	20240704	114600	187192200	18800	18800	18800	18800	12
464	20240704	114500	186966600	18800	18800	18800	18800	0
465	20240704	114400	186966600	18800	18800	18800	18800	101
466	20240704	114300	185067800	18780	18760	18790	18760	456
467	20240704	114200	176503440	18760	18800	18800	18760	895
468	20240704	114100	159703760	18800	18800	18800	18800	0
469	20240704	114000	159703760	18800	18800	18800	18800	5
470	20240704	113900	159609760	18800	18800	18800	18800	0
471	20240704	113800	159609760	18800	18800	18800	18800	0
472	20240704	113700	159609760	18800	18800	18800	18800	0
473	20240704	113600	159609760	18800	18800	18800	18800	19
474	20240704	113500	159252560	18800	18800	18800	18800	4
475	20240704	113400	159177360	18800	18800	18800	18800	0
476	20240704	113300	159177360	18800	18800	18800	18800	0
477	20240704	113200	159177360	18800	18800	18800	18800	1
478	20240704	113100	159158560	18810	18800	18810	18800	2
479	20240704	113000	159120950	18810	18790	18810	18790	300
480	20240704	112900	153483090	18790	18790	18790	18790	200
481	20240704	112800	149725090	18780	18780	18780	18780	0
482	20240704	112700	149725090	18780	18780	18780	18780	0
483	20240704	112600	149725090	18780	18780	18780	18780	800
484	20240704	112500	134701090	18790	18790	18790	18790	0
485	20240704	112400	134701090	18790	18790	18790	18790	158
486	20240704	112300	131732270	18790	18800	18800	18790	195
487	20240704	112200	128066860	18800	18800	18800	18800	100
488	20240704	112100	126186860	18800	18800	18800	18800	0
489	20240704	112000	126186860	18800	18800	18800	18800	550
490	20240704	111900	115846860	18790	18800	18800	18790	24
491	20240704	111800	115395800	18790	18790	18790	18790	0
492	20240704	111700	115395800	18790	18790	18790	18790	0
493	20240704	111600	115395800	18790	18790	18790	18790	0
494	20240704	111500	115395800	18790	18790	18790	18790	0
495	20240704	111400	115395800	18790	18790	18790	18790	0
496	20240704	111300	115395800	18790	18790	18790	18790	0
497	20240704	111200	115395800	18790	18790	18790	18790	0
498	20240704	111100	115395800	18790	18790	18790	18790	0
499	20240704	111000	115395800	18790	18790	18790	18790	300
500	20240704	110900	109758800	18790	18790	18790	18790	0
501	20240704	110800	109758800	18790	18790	18790	18790	50
502	20240704	110700	108819300	18790	18790	18790	18790	0
503	20240704	110600	108819300	18790	18790	18790	18790	0
504	20240704	110500	108819300	18790	18790	18790	18790	101
505	20240704	110400	106921510	18790	18790	18790	18790	0
506	20240704	110300	106921510	18790	18790	18790	18790	0
507	20240704	110200	106921510	18790	18790	18790	18790	0
508	20240704	110100	106921510	18790	18790	18790	18790	60
509	20240704	110000	105794110	18810	18810	18810	18810	0
510	20240704	105900	105794110	18810	18810	18810	18810	1
511	20240704	105800	105775300	18800	18800	18800	18800	27
512	20240704	105700	105267700	18800	18800	18800	18800	0
513	20240704	105600	105267700	18800	18790	18800	18790	2
514	20240704	105500	105230110	18800	18790	18800	18790	2
515	20240704	105400	105192520	18790	18800	18800	18790	23
516	20240704	105300	104760340	18800	18800	18800	18800	221
517	20240704	105200	100605540	18800	18800	18800	18800	1
518	20240704	105100	100586740	18800	18800	18800	18800	53
519	20240704	105000	99590340	18790	18800	18800	18790	32
520	20240704	104900	98988870	18800	18800	18800	18800	0
521	20240704	104800	98988870	18800	18800	18800	18800	0
522	20240704	104700	98988870	18800	18800	18800	18800	0
523	20240704	104600	98988870	18800	18800	18800	18800	0
524	20240704	104500	98988870	18800	18800	18800	18800	130
525	20240704	104400	96544870	18800	18800	18800	18800	30
526	20240704	104300	95980870	18800	18800	18800	18800	30
527	20240704	104200	95416870	18800	18800	18800	18800	0
528	20240704	104100	95416870	18800	18800	18800	18800	41
529	20240704	104000	94646070	18810	18810	18810	18810	19
530	20240704	103900	94288680	18810	18790	18810	18790	41
531	20240704	103800	93518270	18790	18790	18790	18790	11
532	20240704	103700	93311580	18790	18800	18800	18790	12
533	20240704	103600	93085990	18810	18810	18810	18810	0
534	20240704	103500	93085990	18810	18810	18810	18810	0
535	20240704	103400	93085990	18810	18810	18810	18810	0
536	20240704	103300	93085990	18810	18780	18810	18780	2
537	20240704	103200	93048400	18810	18810	18810	18810	0
538	20240704	103100	93048400	18810	18810	18810	18810	0
539	20240704	103000	93048400	18810	18810	18810	18810	0
540	20240704	102900	93048400	18810	18810	18810	18810	0
541	20240704	102800	93048400	18810	18810	18810	18810	1
542	20240704	102700	93029590	18780	18790	18790	18780	247
543	20240704	102600	88390020	18810	18810	18810	18810	0
544	20240704	102500	88390020	18810	18810	18810	18810	0
545	20240704	102400	88390020	18810	18810	18810	18810	0
546	20240704	102300	88390020	18810	18810	18810	18810	0
547	20240704	102200	88390020	18810	18810	18810	18810	0
548	20240704	102100	88390020	18810	18810	18810	18810	2
549	20240704	102000	88352400	18810	18810	18810	18810	10
550	20240704	101900	88164300	18810	18810	18810	18810	0
551	20240704	101800	88164300	18810	18810	18810	18810	0
552	20240704	101700	88164300	18810	18810	18810	18810	0
553	20240704	101600	88164300	18810	18810	18810	18810	0
554	20240704	101500	88164300	18810	18810	18810	18810	0
555	20240704	101400	88164300	18810	18810	18810	18810	0
556	20240704	101300	88164300	18810	18810	18810	18810	1
557	20240704	101200	88145490	18800	18800	18800	18800	0
558	20240704	101100	88145490	18800	18800	18800	18800	0
559	20240704	101000	88145490	18800	18800	18800	18800	23
560	20240704	100900	87713090	18800	18800	18800	18800	1
561	20240704	100800	87694290	18800	18800	18800	18800	1
562	20240704	100700	87675490	18800	18800	18800	18800	0
563	20240704	100600	87675490	18800	18800	18800	18800	0
564	20240704	100500	87675490	18800	18800	18800	18800	77
565	20240704	100400	86227890	18800	18800	18800	18800	1
566	20240704	100300	86209090	18800	18800	18800	18800	88
567	20240704	100200	84554690	18800	18800	18800	18800	125
568	20240704	100100	82204690	18800	18800	18800	18800	56
569	20240704	100000	81151890	18800	18810	18810	18800	136
570	20240704	095900	78594080	18800	18820	18820	18800	110
571	20240704	095800	76524970	18820	18840	18840	18820	416
572	20240704	095700	68695000	18840	18880	18880	18840	1003
573	20240704	095600	49796090	18880	18880	18880	18880	2
574	20240704	095500	49758330	18880	18880	18880	18880	0
575	20240704	095400	49758330	18880	18880	18880	18880	1
576	20240704	095300	49739450	18890	18890	18890	18890	0
577	20240704	095200	49739450	18890	18890	18890	18890	0
578	20240704	095100	49739450	18890	18890	18890	18890	0
579	20240704	095000	49739450	18890	18890	18890	18890	0
580	20240704	094900	49739450	18890	18890	18890	18890	1
581	20240704	094800	49720560	18840	18870	18870	18830	801
582	20240704	094700	34630620	18890	18890	18890	18890	0
583	20240704	094600	34630620	18890	18890	18890	18890	0
584	20240704	094500	34630620	18890	18890	18890	18890	1
585	20240704	094400	34611730	18880	18880	18880	18880	182
586	20240704	094300	31175570	18880	18880	18880	18880	18
587	20240704	094200	30835730	18890	18890	18890	18890	0
588	20240704	094100	30835730	18890	18890	18890	18890	0
589	20240704	094000	30835730	18890	18890	18890	18890	0
590	20240704	093900	30835730	18890	18890	18890	18840	21
591	20240704	093800	30439090	18840	18830	18870	18830	13
592	20240704	093700	30194240	18870	18870	18870	18870	11
593	20240704	093600	29986670	18890	18890	18890	18890	0
594	20240704	093500	29986670	18890	18890	18890	18890	0
595	20240704	093400	29986670	18890	18890	18890	18890	0
596	20240704	093300	29986670	18890	18890	18890	18890	0
597	20240704	093200	29986670	18890	18890	18890	18890	34
598	20240704	093100	29344410	18890	18840	18890	18840	2
599	20240704	093000	29306680	18870	18860	18870	18860	2
600	20240704	092900	29268950	18890	18890	18890	18890	0
601	20240704	092800	29268950	18890	18890	18890	18890	1
602	20240704	092700	29250060	18900	18840	18900	18840	2
603	20240704	092600	29212320	18820	18820	18820	18820	0
604	20240704	092500	29212320	18820	18900	18900	18820	18
605	20240704	092400	28872920	18900	18900	18900	18900	0
606	20240704	092300	28872920	18900	18900	18900	18900	0
607	20240704	092200	28872920	18900	18810	18900	18810	11
608	20240704	092100	28665920	18900	18900	18900	18900	0
609	20240704	092000	28665920	18900	18810	18900	18810	3
610	20240704	091900	28609400	18900	18890	18900	18890	5
611	20240704	091800	28514920	18900	18900	18900	18900	0
612	20240704	091700	28514920	18900	18920	18920	18900	6
613	20240704	091600	28401500	18880	18910	18910	18840	421
614	20240704	091500	20469630	18880	18880	18880	18880	223
615	20240704	091400	16259390	18930	18870	18930	18870	3
616	20240704	091300	16202690	18860	18860	18860	18860	16
617	20240704	091200	15900930	18860	18860	18860	18860	1
618	20240704	091100	15882070	18930	18930	18930	18930	0
619	20240704	091000	15882070	18930	18930	18930	18930	0
620	20240704	090900	15882070	18930	18930	18930	18930	0
621	20240704	090800	15882070	18930	18930	18930	18930	0
622	20240704	090700	15882070	18930	18920	18930	18920	258
623	20240704	090600	10998330	18930	18930	18930	18930	15
624	20240704	090500	10714380	18930	18930	18930	18930	0
625	20240704	090400	10714380	18930	18930	18930	18930	15
626	20240704	090300	10430430	18930	18930	18930	18930	0
627	20240704	090200	10430430	18930	18930	18930	18930	1
628	20240704	090100	10411500	18930	18930	18930	18930	0
629	20240704	090000	10411500	18930	18930	18930	18930	550