KissMeData/239890/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	205900	716335680	18330	18330	18330	18330	667
3	20240704	205800	716335680	18330	18330	18330	18330	0
4	20240704	205700	716335680	18330	18330	18330	18330	0
5	20240704	205600	716335680	18330	18330	18330	18330	0
6	20240704	205500	716335680	18330	18330	18330	18330	0
7	20240704	205400	716335680	18330	18330	18330	18330	0
8	20240704	205300	716335680	18330	18330	18330	18330	0
9	20240704	205200	716335680	18330	18330	18330	18330	0
10	20240704	205100	716335680	18330	18330	18330	18330	0
11	20240704	205000	716335680	18330	18330	18330	18330	0
12	20240704	204900	716335680	18330	18330	18330	18330	0
13	20240704	204800	716335680	18330	18330	18330	18330	0
14	20240704	204700	716335680	18330	18330	18330	18330	0
15	20240704	204600	716335680	18330	18330	18330	18330	0
16	20240704	204500	716335680	18330	18330	18330	18330	0
17	20240704	204400	716335680	18330	18330	18330	18330	0
18	20240704	204300	716335680	18330	18330	18330	18330	0
19	20240704	204200	716335680	18330	18330	18330	18330	0
20	20240704	204100	716335680	18330	18330	18330	18330	0
21	20240704	204000	716335680	18330	18330	18330	18330	0
22	20240704	203900	716335680	18330	18330	18330	18330	0
23	20240704	203800	716335680	18330	18330	18330	18330	0
24	20240704	203700	716335680	18330	18330	18330	18330	0
25	20240704	203600	716335680	18330	18330	18330	18330	0
26	20240704	203500	716335680	18330	18330	18330	18330	0
27	20240704	203400	716335680	18330	18330	18330	18330	0
28	20240704	203300	716335680	18330	18330	18330	18330	0
29	20240704	203200	716335680	18330	18330	18330	18330	0
30	20240704	203100	716335680	18330	18330	18330	18330	0
31	20240704	203000	716335680	18330	18330	18330	18330	0
32	20240704	202900	716335680	18330	18330	18330	18330	667
33	20240704	202800	716335680	18330	18330	18330	18330	0
34	20240704	202700	716335680	18330	18330	18330	18330	0
35	20240704	202600	716335680	18330	18330	18330	18330	0
36	20240704	202500	716335680	18330	18330	18330	18330	0
37	20240704	202400	716335680	18330	18330	18330	18330	0
38	20240704	202300	716335680	18330	18330	18330	18330	0
39	20240704	202200	716335680	18330	18330	18330	18330	0
40	20240704	202100	716335680	18330	18330	18330	18330	0
41	20240704	202000	716335680	18330	18330	18330	18330	0
42	20240704	201900	716335680	18330	18330	18330	18330	0
43	20240704	201800	716335680	18330	18330	18330	18330	0
44	20240704	201700	716335680	18330	18330	18330	18330	0
45	20240704	201600	716335680	18330	18330	18330	18330	0
46	20240704	201500	716335680	18330	18330	18330	18330	0
47	20240704	201400	716335680	18330	18330	18330	18330	0
48	20240704	201300	716335680	18330	18330	18330	18330	0
49	20240704	201200	716335680	18330	18330	18330	18330	0
50	20240704	201100	716335680	18330	18330	18330	18330	0
51	20240704	201000	716335680	18330	18330	18330	18330	0
52	20240704	200900	716335680	18330	18330	18330	18330	0
53	20240704	200800	716335680	18330	18330	18330	18330	0
54	20240704	200700	716335680	18330	18330	18330	18330	0
55	20240704	200600	716335680	18330	18330	18330	18330	0
56	20240704	200500	716335680	18330	18330	18330	18330	0
57	20240704	200400	716335680	18330	18330	18330	18330	0
58	20240704	200300	716335680	18330	18330	18330	18330	0
59	20240704	200200	716335680	18330	18330	18330	18330	0
60	20240704	200100	716335680	18330	18330	18330	18330	0
61	20240704	200000	716335680	18330	18330	18330	18330	0
62	20240704	195900	716335680	18330	18330	18330	18330	667
63	20240704	195800	716335680	18330	18330	18330	18330	0
64	20240704	195700	716335680	18330	18330	18330	18330	0
65	20240704	195600	716335680	18330	18330	18330	18330	0
66	20240704	195500	716335680	18330	18330	18330	18330	0
67	20240704	195400	716335680	18330	18330	18330	18330	0
68	20240704	195300	716335680	18330	18330	18330	18330	0
69	20240704	195200	716335680	18330	18330	18330	18330	0
70	20240704	195100	716335680	18330	18330	18330	18330	0
71	20240704	195000	716335680	18330	18330	18330	18330	0
72	20240704	194900	716335680	18330	18330	18330	18330	0
73	20240704	194800	716335680	18330	18330	18330	18330	0
74	20240704	194700	716335680	18330	18330	18330	18330	0
75	20240704	194600	716335680	18330	18330	18330	18330	0
76	20240704	194500	716335680	18330	18330	18330	18330	0
77	20240704	194400	716335680	18330	18330	18330	18330	0
78	20240704	194300	716335680	18330	18330	18330	18330	0
79	20240704	194200	716335680	18330	18330	18330	18330	0
80	20240704	194100	716335680	18330	18330	18330	18330	0
81	20240704	194000	716335680	18330	18330	18330	18330	0
82	20240704	193900	716335680	18330	18330	18330	18330	0
83	20240704	193800	716335680	18330	18330	18330	18330	0
84	20240704	193700	716335680	18330	18330	18330	18330	0
85	20240704	193600	716335680	18330	18330	18330	18330	0
86	20240704	193500	716335680	18330	18330	18330	18330	0
87	20240704	193400	716335680	18330	18330	18330	18330	0
88	20240704	193300	716335680	18330	18330	18330	18330	0
89	20240704	193200	716335680	18330	18330	18330	18330	0
90	20240704	193100	716335680	18330	18330	18330	18330	0
91	20240704	193000	716335680	18330	18330	18330	18330	0
92	20240704	192900	716335680	18330	18330	18330	18330	667
93	20240704	192800	716335680	18330	18330	18330	18330	0
94	20240704	192700	716335680	18330	18330	18330	18330	0
95	20240704	192600	716335680	18330	18330	18330	18330	0
96	20240704	192500	716335680	18330	18330	18330	18330	0
97	20240704	192400	716335680	18330	18330	18330	18330	0
98	20240704	192300	716335680	18330	18330	18330	18330	0
99	20240704	192200	716335680	18330	18330	18330	18330	0
100	20240704	192100	716335680	18330	18330	18330	18330	0
101	20240704	192000	716335680	18330	18330	18330	18330	0
102	20240704	191900	716335680	18330	18330	18330	18330	0
103	20240704	191800	716335680	18330	18330	18330	18330	0
104	20240704	191700	716335680	18330	18330	18330	18330	0
105	20240704	191600	716335680	18330	18330	18330	18330	0
106	20240704	191500	716335680	18330	18330	18330	18330	0
107	20240704	191400	716335680	18330	18330	18330	18330	0
108	20240704	191300	716335680	18330	18330	18330	18330	0
109	20240704	191200	716335680	18330	18330	18330	18330	0
110	20240704	191100	716335680	18330	18330	18330	18330	0
111	20240704	191000	716335680	18330	18330	18330	18330	0
112	20240704	190900	716335680	18330	18330	18330	18330	0
113	20240704	190800	716335680	18330	18330	18330	18330	0
114	20240704	190700	716335680	18330	18330	18330	18330	0
115	20240704	190600	716335680	18330	18330	18330	18330	0
116	20240704	190500	716335680	18330	18330	18330	18330	0
117	20240704	190400	716335680	18330	18330	18330	18330	0
118	20240704	190300	716335680	18330	18330	18330	18330	0
119	20240704	190200	716335680	18330	18330	18330	18330	0
120	20240704	190100	716335680	18330	18330	18330	18330	0
121	20240704	190000	716335680	18330	18330	18330	18330	0
122	20240704	185900	716335680	18330	18330	18330	18330	667
123	20240704	185800	716335680	18330	18330	18330	18330	0
124	20240704	185700	716335680	18330	18330	18330	18330	0
125	20240704	185600	716335680	18330	18330	18330	18330	0
126	20240704	185500	716335680	18330	18330	18330	18330	0
127	20240704	185400	716335680	18330	18330	18330	18330	0
128	20240704	185300	716335680	18330	18330	18330	18330	0
129	20240704	185200	716335680	18330	18330	18330	18330	0
130	20240704	185100	716335680	18330	18330	18330	18330	0
131	20240704	185000	716335680	18330	18330	18330	18330	0
132	20240704	184900	716335680	18330	18330	18330	18330	0
133	20240704	184800	716335680	18330	18330	18330	18330	0
134	20240704	184700	716335680	18330	18330	18330	18330	0
135	20240704	184600	716335680	18330	18330	18330	18330	0
136	20240704	184500	716335680	18330	18330	18330	18330	0
137	20240704	184400	716335680	18330	18330	18330	18330	0
138	20240704	184300	716335680	18330	18330	18330	18330	0
139	20240704	184200	716335680	18330	18330	18330	18330	0
140	20240704	184100	716335680	18330	18330	18330	18330	0
141	20240704	184000	716335680	18330	18330	18330	18330	0
142	20240704	183900	716335680	18330	18330	18330	18330	0
143	20240704	183800	716335680	18330	18330	18330	18330	0
144	20240704	183700	716335680	18330	18330	18330	18330	0
145	20240704	183600	716335680	18330	18330	18330	18330	0
146	20240704	183500	716335680	18330	18330	18330	18330	0
147	20240704	183400	716335680	18330	18330	18330	18330	0
148	20240704	183300	716335680	18330	18330	18330	18330	0
149	20240704	183200	716335680	18330	18330	18330	18330	0
150	20240704	183100	716335680	18330	18330	18330	18330	0
151	20240704	183000	716335680	18330	18330	18330	18330	0
152	20240704	182900	716335680	18330	18330	18330	18330	667
153	20240704	182800	716335680	18330	18330	18330	18330	0
154	20240704	182700	716335680	18330	18330	18330	18330	0
155	20240704	182600	716335680	18330	18330	18330	18330	0
156	20240704	182500	716335680	18330	18330	18330	18330	0
157	20240704	182400	716335680	18330	18330	18330	18330	0
158	20240704	182300	716335680	18330	18330	18330	18330	0
159	20240704	182200	716335680	18330	18330	18330	18330	0
160	20240704	182100	716335680	18330	18330	18330	18330	0
161	20240704	182000	716335680	18330	18330	18330	18330	0
162	20240704	181900	716335680	18330	18330	18330	18330	0
163	20240704	181800	716335680	18330	18330	18330	18330	0
164	20240704	181700	716335680	18330	18330	18330	18330	0
165	20240704	181600	716335680	18330	18330	18330	18330	0
166	20240704	181500	716335680	18330	18330	18330	18330	0
167	20240704	181400	716335680	18330	18330	18330	18330	0
168	20240704	181300	716335680	18330	18330	18330	18330	0
169	20240704	181200	716335680	18330	18330	18330	18330	0
170	20240704	181100	716335680	18330	18330	18330	18330	0
171	20240704	181000	716335680	18330	18330	18330	18330	0
172	20240704	180900	716335680	18330	18330	18330	18330	0
173	20240704	180800	716335680	18330	18330	18330	18330	0
174	20240704	180700	716335680	18330	18330	18330	18330	0
175	20240704	180600	716335680	18330	18330	18330	18330	0
176	20240704	180500	716335680	18330	18330	18330	18330	0
177	20240704	180400	716335680	18330	18330	18330	18330	0
178	20240704	180300	716335680	18330	18330	18330	18330	0
179	20240704	180200	716335680	18330	18330	18330	18330	0
180	20240704	180100	716335680	18330	18330	18330	18330	0
181	20240704	180000	716335680	18330	18330	18330	18330	0
182	20240704	175900	716335680	18330	18330	18330	18330	667
183	20240704	175800	716335680	18330	18330	18330	18330	0
184	20240704	175700	716335680	18330	18330	18330	18330	0
185	20240704	175600	716335680	18330	18330	18330	18330	0
186	20240704	175500	716335680	18330	18330	18330	18330	0
187	20240704	175400	716335680	18330	18330	18330	18330	0
188	20240704	175300	716335680	18330	18330	18330	18330	0
189	20240704	175200	716335680	18330	18330	18330	18330	0
190	20240704	175100	716335680	18330	18330	18330	18330	0
191	20240704	175000	716335680	18330	18330	18330	18330	0
192	20240704	174900	716335680	18330	18330	18330	18330	0
193	20240704	174800	716335680	18330	18330	18330	18330	0
194	20240704	174700	716335680	18330	18330	18330	18330	0
195	20240704	174600	716335680	18330	18330	18330	18330	0
196	20240704	174500	716335680	18330	18330	18330	18330	0
197	20240704	174400	716335680	18330	18330	18330	18330	0
198	20240704	174300	716335680	18330	18330	18330	18330	0
199	20240704	174200	716335680	18330	18330	18330	18330	0
200	20240704	174100	716335680	18330	18330	18330	18330	0
201	20240704	174000	716335680	18330	18330	18330	18330	0
202	20240704	173900	716335680	18330	18330	18330	18330	0
203	20240704	173800	716335680	18330	18330	18330	18330	0
204	20240704	173700	716335680	18330	18330	18330	18330	0
205	20240704	173600	716335680	18330	18330	18330	18330	0
206	20240704	173500	716335680	18330	18330	18330	18330	0
207	20240704	173400	716335680	18330	18330	18330	18330	0
208	20240704	173300	716335680	18330	18330	18330	18330	0
209	20240704	173200	716335680	18330	18330	18330	18330	0
210	20240704	173100	716335680	18330	18330	18330	18330	0
211	20240704	173000	716335680	18330	18330	18330	18330	0
212	20240704	172900	716335680	18330	18330	18330	18330	667
213	20240704	172800	716335680	18330	18330	18330	18330	0
214	20240704	172700	716335680	18330	18330	18330	18330	0
215	20240704	172600	716335680	18330	18330	18330	18330	0
216	20240704	172500	716335680	18330	18330	18330	18330	0
217	20240704	172400	716335680	18330	18330	18330	18330	0
218	20240704	172300	716335680	18330	18330	18330	18330	0
219	20240704	172200	716335680	18330	18330	18330	18330	0
220	20240704	172100	716335680	18330	18330	18330	18330	0
221	20240704	172000	716335680	18330	18330	18330	18330	0
222	20240704	171900	716335680	18330	18330	18330	18330	0
223	20240704	171800	716335680	18330	18330	18330	18330	0
224	20240704	171700	716335680	18330	18330	18330	18330	0
225	20240704	171600	716335680	18330	18330	18330	18330	0
226	20240704	171500	716335680	18330	18330	18330	18330	0
227	20240704	171400	716335680	18330	18330	18330	18330	0
228	20240704	171300	716335680	18330	18330	18330	18330	0
229	20240704	171200	716335680	18330	18330	18330	18330	0
230	20240704	171100	716335680	18330	18330	18330	18330	0
231	20240704	171000	716335680	18330	18330	18330	18330	0
232	20240704	170900	716335680	18330	18330	18330	18330	0
233	20240704	170800	716335680	18330	18330	18330	18330	0
234	20240704	170700	716335680	18330	18330	18330	18330	0
235	20240704	170600	716335680	18330	18330	18330	18330	0
236	20240704	170500	716335680	18330	18330	18330	18330	0
237	20240704	170400	716335680	18330	18330	18330	18330	0
238	20240704	170300	716335680	18330	18330	18330	18330	0
239	20240704	170200	716335680	18330	18330	18330	18330	0
240	20240704	170100	716335680	18330	18330	18330	18330	0
241	20240704	170000	716335680	18330	18330	18330	18330	0
242	20240704	165900	716335680	18330	18330	18330	18330	667
243	20240704	165800	716335680	18330	18330	18330	18330	0
244	20240704	165700	716335680	18330	18330	18330	18330	0
245	20240704	165600	716335680	18330	18330	18330	18330	0
246	20240704	165500	716335680	18330	18330	18330	18330	0
247	20240704	165400	716335680	18330	18330	18330	18330	0
248	20240704	165300	716335680	18330	18330	18330	18330	0
249	20240704	165200	716335680	18330	18330	18330	18330	0
250	20240704	165100	716335680	18330	18330	18330	18330	0
251	20240704	165000	716335680	18330	18330	18330	18330	0
252	20240704	164900	716335680	18330	18330	18330	18330	0
253	20240704	164800	716335680	18330	18330	18330	18330	0
254	20240704	164700	716335680	18330	18330	18330	18330	0
255	20240704	164600	716335680	18330	18330	18330	18330	0
256	20240704	164500	716335680	18330	18330	18330	18330	0
257	20240704	164400	716335680	18330	18330	18330	18330	0
258	20240704	164300	716335680	18330	18330	18330	18330	0
259	20240704	164200	716335680	18330	18330	18330	18330	0
260	20240704	164100	716335680	18330	18330	18330	18330	0
261	20240704	164000	716335680	18330	18330	18330	18330	0
262	20240704	163900	716335680	18330	18330	18330	18330	0
263	20240704	163800	716335680	18330	18330	18330	18330	0
264	20240704	163700	716335680	18330	18330	18330	18330	0
265	20240704	163600	716335680	18330	18330	18330	18330	0
266	20240704	163500	716335680	18330	18330	18330	18330	0
267	20240704	163400	716335680	18330	18330	18330	18330	0
268	20240704	163300	716335680	18330	18330	18330	18330	0
269	20240704	163200	716335680	18330	18330	18330	18330	0
270	20240704	163100	716335680	18330	18330	18330	18330	0
271	20240704	163000	716335680	18330	18330	18330	18330	0
272	20240704	162900	716335680	18330	18330	18330	18330	667
273	20240704	162800	716335680	18330	18330	18330	18330	0
274	20240704	162700	716335680	18330	18330	18330	18330	0
275	20240704	162600	716335680	18330	18330	18330	18330	0
276	20240704	162500	716335680	18330	18330	18330	18330	0
277	20240704	162400	716335680	18330	18330	18330	18330	0
278	20240704	162300	716335680	18330	18330	18330	18330	0
279	20240704	162200	716335680	18330	18330	18330	18330	0
280	20240704	162100	716335680	18330	18330	18330	18330	0
281	20240704	162000	716335680	18330	18330	18330	18330	0
282	20240704	161900	716335680	18330	18330	18330	18330	0
283	20240704	161800	716335680	18330	18330	18330	18330	0
284	20240704	161700	716335680	18330	18330	18330	18330	0
285	20240704	161600	716335680	18330	18330	18330	18330	0
286	20240704	161500	716335680	18330	18330	18330	18330	0
287	20240704	161400	716335680	18330	18330	18330	18330	0
288	20240704	161300	716335680	18330	18330	18330	18330	0
289	20240704	161200	716335680	18330	18330	18330	18330	0
290	20240704	161100	716335680	18330	18330	18330	18330	0
291	20240704	161000	716335680	18330	18330	18330	18330	0
292	20240704	160900	716335680	18330	18330	18330	18330	0
293	20240704	160800	716335680	18330	18330	18330	18330	0
294	20240704	160700	716335680	18330	18330	18330	18330	0
295	20240704	160600	716335680	18330	18330	18330	18330	0
296	20240704	160500	716335680	18330	18330	18330	18330	0
297	20240704	160400	716335680	18330	18330	18330	18330	0
298	20240704	160300	716335680	18330	18330	18330	18330	0
299	20240704	160200	716335680	18330	18330	18330	18330	0
300	20240704	160100	716335680	18330	18330	18330	18330	0
301	20240704	160000	716335680	18330	18330	18330	18330	0
302	20240704	155900	716335680	18330	18330	18330	18330	667
303	20240704	155800	716335680	18330	18330	18330	18330	0
304	20240704	155700	716335680	18330	18330	18330	18330	0
305	20240704	155600	716335680	18330	18330	18330	18330	0
306	20240704	155500	716335680	18330	18330	18330	18330	0
307	20240704	155400	716335680	18330	18330	18330	18330	0
308	20240704	155300	716335680	18330	18330	18330	18330	0
309	20240704	155200	716335680	18330	18330	18330	18330	0
310	20240704	155100	716335680	18330	18330	18330	18330	0
311	20240704	155000	716335680	18330	18330	18330	18330	0
312	20240704	154900	716335680	18330	18330	18330	18330	0
313	20240704	154800	716335680	18330	18330	18330	18330	0
314	20240704	154700	716335680	18330	18330	18330	18330	0
315	20240704	154600	716335680	18330	18330	18330	18330	0
316	20240704	154500	716335680	18330	18330	18330	18330	0
317	20240704	154400	716335680	18330	18330	18330	18330	0
318	20240704	154300	716335680	18330	18330	18330	18330	0
319	20240704	154200	716335680	18330	18330	18330	18330	0
320	20240704	154100	716335680	18330	18330	18330	18330	0
321	20240704	154000	716335680	18330	18330	18330	18330	0
322	20240704	153900	716335680	18330	18330	18330	18330	0
323	20240704	153800	716335680	18330	18330	18330	18330	0
324	20240704	153700	716335680	18330	18330	18330	18330	0
325	20240704	153600	716335680	18330	18330	18330	18330	0
326	20240704	153500	716335680	18330	18330	18330	18330	0
327	20240704	153400	716335680	18330	18330	18330	18330	0
328	20240704	153300	716335680	18330	18330	18330	18330	0
329	20240704	153200	716335680	18330	18330	18330	18330	0
330	20240704	153100	716335680	18330	18330	18330	18330	0
331	20240704	153000	716335680	18330	18330	18330	18330	667
332	20240704	152900	704109570	18370	18370	18370	18370	0
333	20240704	152800	704109570	18370	18370	18370	18370	0
334	20240704	152700	704109570	18370	18370	18370	18370	0
335	20240704	152600	704109570	18370	18370	18370	18370	0
336	20240704	152500	704109570	18370	18370	18370	18370	0
337	20240704	152400	704109570	18370	18370	18370	18370	0
338	20240704	152300	704109570	18370	18370	18370	18370	0
339	20240704	152200	704109570	18370	18370	18370	18370	0
340	20240704	152100	704109570	18370	18370	18370	18370	0
341	20240704	152000	704109570	18370	18370	18370	18370	0
342	20240704	151900	704109570	18370	18330	18370	18330	551
343	20240704	151800	694005920	18330	18330	18330	18330	717
344	20240704	151700	680863310	18340	18270	18340	18270	4
345	20240704	151600	680790160	18270	18280	18330	18270	227
346	20240704	151500	676636140	18280	18330	18330	18280	275
347	20240704	151400	671599920	18330	18330	18330	18330	218
348	20240704	151300	667603980	18310	18330	18330	18310	88
349	20240704	151200	665991830	18330	18320	18330	18320	62
350	20240704	151100	664855400	18330	18330	18330	18320	33
351	20240704	151000	664250600	18320	18330	18330	18320	272
352	20240704	150900	659264870	18330	18340	18340	18330	127
353	20240704	150800	656935740	18340	18340	18340	18340	13
354	20240704	150700	656697320	18360	18360	18360	18360	43
355	20240704	150600	655907840	18370	18340	18370	18340	61
356	20240704	150500	654788190	18340	18340	18350	18340	846
357	20240704	150400	639268730	18350	18350	18350	18340	1176
358	20240704	150300	617700610	18350	18360	18370	18350	116
359	20240704	150200	615571340	18340	18360	18360	18340	183
360	20240704	150100	612213380	18360	18360	18360	18360	8
361	20240704	150000	612066500	18360	18370	18370	18360	91
362	20240704	145900	610395670	18360	18360	18360	18360	8
363	20240704	145800	610248790	18360	18370	18370	18360	24
364	20240704	145700	609808040	18380	18370	18380	18360	181
365	20240704	145600	606484720	18360	18360	18360	18360	11
366	20240704	145500	606282760	18360	18390	18390	18360	60
367	20240704	145400	605179750	18400	18390	18400	18390	4
368	20240704	145300	605106180	18400	18410	18410	18390	47
369	20240704	145200	604241030	18410	18410	18410	18410	75
370	20240704	145100	602860280	18440	18470	18470	18410	71
371	20240704	145000	601552570	18450	18450	18450	18410	77
372	20240704	144900	600132260	18450	18450	18450	18450	61
373	20240704	144800	599006810	18440	18410	18440	18410	108
374	20240704	144700	597017320	18410	18410	18410	18390	13
375	20240704	144600	596778160	18410	18410	18410	18410	0
376	20240704	144500	596778160	18410	18380	18410	18360	19
377	20240704	144400	596428730	18370	18360	18370	18360	45
378	20240704	144300	595602500	18360	18340	18360	18340	40
379	20240704	144200	594868430	18350	18340	18350	18340	16
380	20240704	144100	594574940	18340	18340	18340	18340	8
381	20240704	144000	594428220	18340	18340	18340	18340	7
382	20240704	143900	594299840	18350	18340	18350	18340	10
383	20240704	143800	594116390	18360	18350	18360	18350	16
384	20240704	143700	593822640	18340	18340	18340	18340	12
385	20240704	143600	593602560	18350	18350	18350	18350	2
386	20240704	143500	593565860	18350	18350	18350	18350	3
387	20240704	143400	593510810	18350	18350	18350	18350	15
388	20240704	143300	593235560	18350	18340	18350	18340	691
389	20240704	143200	580560070	18330	18340	18340	18330	241
390	20240704	143100	576140230	18350	18340	18350	18340	18
391	20240704	143000	575810060	18340	18340	18340	18340	8
392	20240704	142900	575663340	18340	18350	18350	18340	16
393	20240704	142800	575369790	18350	18350	18350	18350	1
394	20240704	142700	575351440	18340	18340	18340	18340	4
395	20240704	142600	575278080	18340	18340	18340	18340	8
396	20240704	142500	575131360	18340	18340	18340	18340	3
397	20240704	142400	575076340	18340	18370	18370	18340	17
398	20240704	142300	574764260	18390	18400	18400	18390	59
399	20240704	142200	573678670	18400	18400	18400	18400	32
400	20240704	142100	573089870	18400	18400	18400	18400	12
401	20240704	142000	572869070	18400	18390	18400	18390	11
402	20240704	141900	572666720	18390	18390	18390	18380	33
403	20240704	141800	572059900	18390	18370	18390	18370	378
404	20240704	141700	565108660	18330	18330	18330	18330	3
405	20240704	141600	565053670	18330	18330	18330	18330	13
406	20240704	141500	564815380	18330	18300	18330	18300	94
407	20240704	141400	563092780	18300	18290	18300	18290	5
408	20240704	141300	563001310	18280	18280	18280	18280	45
409	20240704	141200	562178710	18280	18290	18290	18280	54
410	20240704	141100	561191300	18290	18290	18290	18290	3
411	20240704	141000	561136430	18290	18270	18290	18270	17
412	20240704	140900	560825780	18270	18250	18270	18250	8
413	20240704	140800	560679680	18250	18260	18260	18250	253
414	20240704	140700	556061120	18260	18260	18260	18260	406
415	20240704	140600	548647560	18260	18260	18260	18260	77
416	20240704	140500	547241540	18260	18260	18260	18260	70
417	20240704	140400	545963340	18260	18280	18280	18260	347
418	20240704	140300	539626350	18270	18270	18280	18270	83
419	20240704	140200	538109910	18270	18270	18270	18270	67
420	20240704	140100	536885820	18270	18270	18270	18270	45
421	20240704	140000	536063670	18270	18280	18280	18270	80
422	20240704	135900	534601910	18280	18280	18330	18270	55
423	20240704	135800	533596590	18280	18280	18280	18270	65
424	20240704	135700	532408560	18280	18260	18280	18260	64
425	20240704	135600	531239400	18260	18250	18270	18250	111
426	20240704	135500	529212380	18250	18270	18280	18250	134
427	20240704	135400	526765400	18270	18270	18270	18270	71
428	20240704	135300	525468230	18270	18280	18280	18270	50
429	20240704	135200	524554430	18280	18300	18300	18280	49
430	20240704	135100	523657880	18300	18300	18310	18300	68
431	20240704	135000	522413440	18300	18300	18300	18300	96
432	20240704	134900	520656640	18300	18310	18310	18300	126
433	20240704	134800	518350240	18320	18360	18370	18320	2653
434	20240704	134700	469688760	18360	18380	18390	18360	363
435	20240704	134600	463020490	18380	18380	18380	18380	116
436	20240704	134500	460888410	18380	18380	18380	18380	62
437	20240704	134400	459748850	18380	18380	18380	18380	39
438	20240704	134300	459032030	18380	18380	18380	18380	64
439	20240704	134200	457855710	18380	18380	18380	18380	68
440	20240704	134100	456605870	18380	18380	18380	18380	119
441	20240704	134000	454418650	18380	18400	18400	18380	109
442	20240704	133900	452415010	18400	18380	18400	18380	109
443	20240704	133800	450410430	18380	18380	18380	18380	258
444	20240704	133700	445668390	18380	18380	18390	18380	64
445	20240704	133600	444492060	18380	18390	18390	18380	1018
446	20240704	133500	425772020	18390	18390	18390	18390	20
447	20240704	133400	425404220	18400	18400	18400	18400	5
448	20240704	133300	425312220	18390	18390	18390	18390	10
449	20240704	133200	425128320	18390	18390	18390	18390	0
450	20240704	133100	425128320	18390	18390	18390	18390	20
451	20240704	133000	424760520	18390	18390	18390	18390	38
452	20240704	132900	424061700	18400	18400	18400	18400	140
453	20240704	132800	421485700	18400	18400	18400	18400	10
454	20240704	132700	421301700	18400	18400	18400	18400	4
455	20240704	132600	421228100	18410	18410	18410	18410	0
456	20240704	132500	421228100	18410	18410	18410	18410	0
457	20240704	132400	421228100	18410	18410	18410	18410	0
458	20240704	132300	421228100	18410	18410	18410	18410	0
459	20240704	132200	421228100	18410	18400	18410	18400	499
460	20240704	132100	412046450	18400	18400	18400	18400	0
461	20240704	132000	412046450	18400	18400	18400	18400	3
462	20240704	131900	411991250	18410	18410	18410	18410	3
463	20240704	131800	411936020	18410	18410	18410	18410	122
464	20240704	131700	409690000	18410	18410	18410	18410	7
465	20240704	131600	409561130	18410	18410	18410	18410	0
466	20240704	131500	409561130	18410	18410	18410	18410	5
467	20240704	131400	409469080	18410	18410	18410	18410	2
468	20240704	131300	409432260	18410	18410	18410	18410	5
469	20240704	131200	409340210	18410	18410	18420	18410	19
470	20240704	131100	408990300	18410	18410	18410	18410	0
471	20240704	131000	408990300	18410	18410	18410	18410	7
472	20240704	130900	408861430	18410	18410	18410	18410	5
473	20240704	130800	408769380	18410	18410	18410	18410	0
474	20240704	130700	408769380	18410	18410	18410	18410	115
475	20240704	130600	406652230	18420	18420	18420	18420	35
476	20240704	130500	406007530	18410	18420	18420	18410	470
477	20240704	130400	397350190	18420	18440	18450	18420	576
478	20240704	130300	386731450	18440	18440	18440	18440	0
479	20240704	130200	386731450	18440	18440	18440	18440	6
480	20240704	130100	386620810	18450	18440	18450	18440	7
481	20240704	130000	386491720	18440	18450	18450	18440	393
482	20240704	125900	379240890	18460	18450	18460	18450	8
483	20240704	125800	379093270	18450	18450	18450	18450	11
484	20240704	125700	378890320	18450	18440	18450	18440	12
485	20240704	125600	378668940	18440	18440	18440	18440	106
486	20240704	125500	376714300	18450	18450	18450	18440	3
487	20240704	125400	376658960	18450	18440	18450	18440	8
488	20240704	125300	376511380	18440	18440	18440	18440	43
489	20240704	125200	375718460	18440	18440	18440	18440	0
490	20240704	125100	375718460	18440	18440	18440	18440	6
491	20240704	125000	375607820	18440	18440	18440	18440	56
492	20240704	124900	374575180	18450	18450	18450	18450	6
493	20240704	124800	374464480	18440	18440	18440	18440	6
494	20240704	124700	374353840	18440	18440	18440	18440	2
495	20240704	124600	374316960	18460	18460	18460	18460	0
496	20240704	124500	374316960	18460	18460	18460	18460	40
497	20240704	124400	373578560	18460	18460	18460	18460	2
498	20240704	124300	373541640	18460	18460	18460	18460	12
499	20240704	124200	373320120	18460	18450	18460	18450	8
500	20240704	124100	373172500	18440	18440	18440	18440	0
501	20240704	124000	373172500	18440	18440	18440	18440	3
502	20240704	123900	373117180	18440	18440	18440	18440	0
503	20240704	123800	373117180	18440	18440	18440	18440	0
504	20240704	123700	373117180	18440	18440	18440	18440	2
505	20240704	123600	373080300	18440	18440	18440	18440	0
506	20240704	123500	373080300	18440	18440	18440	18440	0
507	20240704	123400	373080300	18440	18440	18530	18440	501
508	20240704	123300	363797050	18440	18440	18440	18430	11
509	20240704	123200	363594270	18430	18430	18430	18430	17
510	20240704	123100	363280960	18440	18440	18440	18440	3
511	20240704	123000	363225640	18430	18440	18440	18430	5
512	20240704	122900	363133460	18440	18430	18440	18430	12
513	20240704	122800	362912240	18430	18430	18430	18430	0
514	20240704	122700	362912240	18430	18450	18450	18430	7
515	20240704	122600	362783170	18450	18430	18450	18430	101
516	20240704	122500	360921720	18430	18480	18480	18430	9
517	20240704	122400	360755700	18430	18430	18430	18430	2
518	20240704	122300	360718840	18410	18420	18420	18410	6
519	20240704	122200	360608370	18410	18410	18410	18410	2
520	20240704	122100	360571550	18410	18410	18410	18410	0
521	20240704	122000	360571550	18410	18480	18530	18410	1112
522	20240704	121900	340062560	18490	18490	18490	18490	0
523	20240704	121800	340062560	18490	18490	18490	18490	0
524	20240704	121700	340062560	18490	18480	18490	18480	5
525	20240704	121600	339970140	18470	18480	18480	18470	8
526	20240704	121500	339822360	18480	18480	18480	18480	0
527	20240704	121400	339822360	18480	18480	18490	18480	716
528	20240704	121300	326590640	18490	18490	18490	18490	0
529	20240704	121200	326590640	18490	18490	18490	18490	12
530	20240704	121100	326368760	18480	18480	18480	18480	6
531	20240704	121000	326257880	18480	18480	18480	18480	2
532	20240704	120900	326220920	18480	18480	18480	18480	6
533	20240704	120800	326110040	18480	18480	18480	18480	0
534	20240704	120700	326110040	18480	18480	18480	18480	0
535	20240704	120600	326110040	18480	18510	18510	18480	346
536	20240704	120500	319710080	18550	18550	18550	18550	0
537	20240704	120400	319710080	18550	18520	18550	18520	4
538	20240704	120300	319635940	18510	18500	18510	18500	12
539	20240704	120200	319413880	18500	18510	18510	18500	122
540	20240704	120100	317155940	18510	18510	18510	18510	88
541	20240704	120000	315527060	18510	18520	18520	18510	8
542	20240704	115900	315378920	18520	18520	18520	18520	0
543	20240704	115800	315378920	18520	18520	18520	18520	1
544	20240704	115700	315360400	18520	18520	18520	18520	0
545	20240704	115600	315360400	18520	18520	18520	18520	0
546	20240704	115500	315360400	18520	18520	18520	18520	12
547	20240704	115400	315138160	18520	18520	18520	18520	3
548	20240704	115300	315082600	18520	18520	18520	18520	93
549	20240704	115200	313360240	18520	18520	18520	18520	331
550	20240704	115100	307230120	18520	18520	18520	18520	0
551	20240704	115000	307230120	18520	18520	18520	18520	4
552	20240704	114900	307156040	18520	18520	18520	18520	0
553	20240704	114800	307156040	18520	18520	18520	18520	6
554	20240704	114700	307044920	18560	18560	18560	18560	0
555	20240704	114600	307044920	18560	18560	18560	18560	6
556	20240704	114500	306933560	18560	18560	18560	18560	2
557	20240704	114400	306896440	18530	18530	18530	18530	0
558	20240704	114300	306896440	18530	18530	18530	18530	20
559	20240704	114200	306525840	18520	18520	18520	18520	10
560	20240704	114100	306340640	18520	18520	18520	18520	0
561	20240704	114000	306340640	18520	18520	18520	18520	25
562	20240704	113900	305877640	18520	18520	18520	18520	1
563	20240704	113800	305859120	18530	18530	18530	18530	0
564	20240704	113700	305859120	18530	18540	18540	18530	19
565	20240704	113600	305506880	18550	18550	18550	18550	1
566	20240704	113500	305488330	18550	18550	18550	18550	2
567	20240704	113400	305451230	18570	18570	18570	18570	11
568	20240704	113300	305246960	18570	18570	18570	18570	0
569	20240704	113200	305246960	18570	18570	18570	18570	76
570	20240704	113100	303835640	18570	18570	18570	18570	10
571	20240704	113000	303649940	18570	18570	18570	18570	0
572	20240704	112900	303649940	18570	18570	18570	18570	6
573	20240704	112800	303538520	18580	18580	18580	18580	1
574	20240704	112700	303519940	18570	18570	18570	18570	375
575	20240704	112600	296556190	18570	18570	18570	18570	0
576	20240704	112500	296556190	18570	18570	18570	18570	0
577	20240704	112400	296556190	18570	18570	18570	18570	14
578	20240704	112300	296296210	18570	18570	18570	18570	10
579	20240704	112200	296110510	18570	18570	18570	18570	0
580	20240704	112100	296110510	18570	18570	18570	18570	9
581	20240704	112000	295943380	18590	18590	18590	18590	0
582	20240704	111900	295943380	18590	18590	18590	18590	0
583	20240704	111800	295943380	18590	18590	18590	18580	297
584	20240704	111700	290425080	18590	18590	18590	18590	2
585	20240704	111600	290387900	18590	18580	18590	18580	13
586	20240704	111500	290146350	18580	18580	18580	18580	12
587	20240704	111400	289923390	18580	18580	18580	18580	2
588	20240704	111300	289886230	18600	18600	18600	18600	1
589	20240704	111200	289867630	18580	18580	18580	18580	0
590	20240704	111100	289867630	18580	18580	18580	18580	10
591	20240704	111000	289681830	18580	18580	18580	18580	0
592	20240704	110900	289681830	18580	18600	18600	18580	371
593	20240704	110800	282787050	18650	18650	18650	18650	2
594	20240704	110700	282749750	18660	18650	18660	18650	10
595	20240704	110600	282563210	18640	18620	18640	18620	7
596	20240704	110500	282432850	18610	18600	18610	18600	12
597	20240704	110400	282209590	18610	18610	18610	18610	20
598	20240704	110300	281837390	18620	18620	18620	18620	0
599	20240704	110200	281837390	18620	18610	18620	18610	22
600	20240704	110100	281427820	18610	18620	18620	18610	6
601	20240704	110000	281316140	18640	18640	18640	18640	1
602	20240704	105900	281297500	18630	18610	18630	18610	15
603	20240704	105800	281018230	18640	18640	18640	18640	0
604	20240704	105700	281018230	18640	18640	18640	18640	4
605	20240704	105600	280943670	18640	18640	18640	18640	6
606	20240704	105500	280831830	18620	18640	18640	18620	75
607	20240704	105400	279433950	18640	18640	18640	18640	2
608	20240704	105300	279396670	18660	18650	18660	18610	48
609	20240704	105200	278502380	18660	18660	18660	18660	0
610	20240704	105100	278502380	18660	18660	18660	18660	1
611	20240704	105000	278483720	18680	18680	18680	18680	0
612	20240704	104900	278483720	18680	18760	18760	18650	259
613	20240704	104800	273648410	18780	18770	18780	18770	36
614	20240704	104700	272972630	18790	18610	18790	18610	138
615	20240704	104600	270396390	18610	18610	18610	18610	78
616	20240704	104500	268944810	18600	18580	18600	18580	20
617	20240704	104400	268572880	18580	18570	18580	18570	8
618	20240704	104300	268424260	18540	18520	18540	18520	1515
619	20240704	104200	240341280	18520	18520	18520	18520	0
620	20240704	104100	240341280	18520	18520	18520	18520	8
621	20240704	104000	240193120	18520	18520	18520	18520	9
622	20240704	103900	240026440	18510	18510	18510	18510	6
623	20240704	103800	239915380	18510	18500	18510	18500	8
624	20240704	103700	239767360	18500	18510	18510	18500	66
625	20240704	103600	238546300	18520	18510	18520	18510	102
626	20240704	103500	236657500	18510	18510	18510	18510	148
627	20240704	103400	233918020	18500	18500	18500	18500	10
628	20240704	103300	233733020	18490	18490	18490	18490	13
629	20240704	103200	233492650	18490	18490	18490	18490	4
630	20240704	103100	233418690	18490	18490	18490	18490	6
631	20240704	103000	233307750	18490	18490	18490	18490	6
632	20240704	102900	233196810	18490	18490	18490	18490	0
633	20240704	102800	233196810	18490	18490	18490	18490	0
634	20240704	102700	233196810	18490	18490	18490	18490	4
635	20240704	102600	233122850	18490	18490	18490	18490	6
636	20240704	102500	233011910	18490	18490	18490	18490	6
637	20240704	102400	232900970	18480	18490	18500	18480	121
638	20240704	102300	230662550	18490	18490	18490	18490	6
639	20240704	102200	230551610	18480	18480	18480	18480	6
640	20240704	102100	230440730	18480	18480	18480	18480	2
641	20240704	102000	230403770	18480	18480	18480	18480	0
642	20240704	101900	230403770	18480	18490	18490	18480	155
643	20240704	101800	227537830	18490	18490	18490	18490	17
644	20240704	101700	227223500	18490	18490	18490	18490	9
645	20240704	101600	227057090	18490	18490	18490	18490	0
646	20240704	101500	227057090	18490	18500	18500	18490	22
647	20240704	101400	226650300	18500	18500	18500	18490	495
648	20240704	101300	217492820	18500	18490	18500	18480	59
649	20240704	101200	216402350	18490	18490	18490	18490	16
650	20240704	101100	216106510	18500	18500	18510	18500	52
651	20240704	101000	215144500	18500	18520	18520	18500	74
652	20240704	100900	213774930	18520	18520	18520	18520	11
653	20240704	100800	213571210	18520	18520	18520	18520	0
654	20240704	100700	213571210	18520	18550	18550	18520	110
655	20240704	100600	211533240	18550	18550	18550	18550	6
656	20240704	100500	211421940	18570	18570	18570	18570	0
657	20240704	100400	211421940	18570	18560	18580	18560	204
658	20240704	100300	207635670	18550	18550	18550	18550	0
659	20240704	100200	207635670	18550	18550	18550	18550	5
660	20240704	100100	207542920	18550	18550	18550	18540	84
661	20240704	100000	205984750	18550	18500	18550	18500	648
662	20240704	095900	193985060	18500	18470	18500	18460	283
663	20240704	095800	188754470	18460	18490	18490	18460	504
664	20240704	095700	179445770	18490	18500	18500	18490	102
665	20240704	095600	177558790	18500	18500	18500	18500	6
666	20240704	095500	177447790	18500	18530	18530	18500	991
667	20240704	095400	159099080	18540	18540	18540	18540	184
668	20240704	095300	155687720	18540	18540	18540	18540	58
669	20240704	095200	154612400	18540	18540	18540	18540	42
670	20240704	095100	153833720	18540	18540	18540	18540	15
671	20240704	095000	153555620	18540	18560	18560	18540	353
672	20240704	094900	147010940	18540	18590	18590	18540	687
673	20240704	094800	134261480	18590	18600	18600	18590	200
674	20240704	094700	130542410	18600	18610	18610	18600	126
675	20240704	094600	128197590	18610	18610	18610	18610	5
676	20240704	094500	128104540	18610	18660	18660	18610	440
677	20240704	094400	119899160	18660	18660	18660	18660	0
678	20240704	094300	119899160	18660	18660	18660	18660	0
679	20240704	094200	119899160	18660	18660	18660	18660	4
680	20240704	094100	119824520	18660	18670	18670	18660	300
681	20240704	094000	114224100	18710	18710	18710	18710	700
682	20240704	093900	101127100	18710	18710	18710	18710	1
683	20240704	093800	101108390	18670	18670	18670	18670	1
684	20240704	093700	101089720	18710	18680	18710	18680	77
685	20240704	093600	99649390	18670	18670	18670	18660	65
686	20240704	093500	98436060	18670	18670	18670	18670	2
687	20240704	093400	98398720	18680	18680	18680	18680	0
688	20240704	093300	98398720	18680	18680	18680	18680	0
689	20240704	093200	98398720	18680	18700	18700	18680	84
690	20240704	093100	96827960	18660	18660	18660	18660	33
691	20240704	093000	96212180	18650	18650	18650	18650	39
692	20240704	092900	95484830	18650	18650	18650	18650	0
693	20240704	092800	95484830	18650	18700	18700	18650	390
694	20240704	092700	88208960	18700	18700	18700	18700	0
695	20240704	092600	88208960	18700	18700	18700	18700	0
696	20240704	092500	88208960	18700	18700	18700	18700	0
697	20240704	092400	88208960	18700	18700	18710	18700	305
698	20240704	092300	82505450	18740	18730	18740	18730	18
699	20240704	092200	82168300	18830	18830	18830	18830	0
700	20240704	092100	82168300	18830	18830	18830	18830	0
701	20240704	092000	82168300	18830	18830	18830	18830	10
702	20240704	091900	81980000	18830	18790	18830	18790	262
703	20240704	091800	77056620	18830	18830	18830	18830	2
704	20240704	091700	77018960	18790	18700	18790	18700	275
705	20240704	091600	71864030	18660	18660	18660	18660	0
706	20240704	091500	71864030	18660	18660	18660	18660	147
707	20240704	091400	69121010	18650	18660	18660	18650	2
708	20240704	091300	69083700	18660	18660	18660	18660	0
709	20240704	091200	69083700	18660	18660	18660	18660	0
710	20240704	091100	69083700	18660	18660	18660	18660	17
711	20240704	091000	68766480	18660	18650	18700	18650	704
712	20240704	090900	55630010	18690	18690	18690	18690	3
713	20240704	090800	55573940	18690	18640	18690	18640	350
714	20240704	090700	49038370	18650	18650	18650	18650	197
715	20240704	090600	45364320	18650	18650	18660	18650	524
716	20240704	090500	35591690	18650	18650	18650	18650	230
717	20240704	090400	31302190	18650	18650	18650	18650	297
718	20240704	090300	25763140	18650	18610	18650	18610	198
719	20240704	090200	22074100	18610	18640	18640	18610	584
720	20240704	090100	11200140	18650	18690	18690	18650	67
721	20240704	090000	9948150	18690	18700	18700	18690	532