KissMeData/023590/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	191000	378712060	18790	18790	18790	18790	613
3	20240701	190900	378712060	18790	18790	18790	18790	0
4	20240701	190800	378712060	18790	18790	18790	18790	0
5	20240701	190700	378712060	18790	18790	18790	18790	0
6	20240701	190600	378712060	18790	18790	18790	18790	0
7	20240701	190500	378712060	18790	18790	18790	18790	0
8	20240701	190400	378712060	18790	18790	18790	18790	0
9	20240701	190300	378712060	18790	18790	18790	18790	0
10	20240701	190200	378712060	18790	18790	18790	18790	0
11	20240701	190100	378712060	18790	18790	18790	18790	0
12	20240701	190000	378712060	18790	18790	18790	18790	0
13	20240701	185900	378712060	18790	18790	18790	18790	0
14	20240701	185800	378712060	18790	18790	18790	18790	0
15	20240701	185700	378712060	18790	18790	18790	18790	0
16	20240701	185600	378712060	18790	18790	18790	18790	0
17	20240701	185500	378712060	18790	18790	18790	18790	0
18	20240701	185400	378712060	18790	18790	18790	18790	0
19	20240701	185300	378712060	18790	18790	18790	18790	0
20	20240701	185200	378712060	18790	18790	18790	18790	0
21	20240701	185100	378712060	18790	18790	18790	18790	0
22	20240701	185000	378712060	18790	18790	18790	18790	0
23	20240701	184900	378712060	18790	18790	18790	18790	0
24	20240701	184800	378712060	18790	18790	18790	18790	0
25	20240701	184700	378712060	18790	18790	18790	18790	0
26	20240701	184600	378712060	18790	18790	18790	18790	0
27	20240701	184500	378712060	18790	18790	18790	18790	0
28	20240701	184400	378712060	18790	18790	18790	18790	0
29	20240701	184300	378712060	18790	18790	18790	18790	0
30	20240701	184200	378712060	18790	18790	18790	18790	0
31	20240701	184100	378712060	18790	18790	18790	18790	0
32	20240701	184000	378712060	18790	18790	18790	18790	613
33	20240701	183900	378712060	18790	18790	18790	18790	0
34	20240701	183800	378712060	18790	18790	18790	18790	0
35	20240701	183700	378712060	18790	18790	18790	18790	0
36	20240701	183600	378712060	18790	18790	18790	18790	0
37	20240701	183500	378712060	18790	18790	18790	18790	0
38	20240701	183400	378712060	18790	18790	18790	18790	0
39	20240701	183300	378712060	18790	18790	18790	18790	0
40	20240701	183200	378712060	18790	18790	18790	18790	0
41	20240701	183100	378712060	18790	18790	18790	18790	0
42	20240701	183000	378712060	18790	18790	18790	18790	0
43	20240701	182900	378712060	18790	18790	18790	18790	0
44	20240701	182800	378712060	18790	18790	18790	18790	0
45	20240701	182700	378712060	18790	18790	18790	18790	0
46	20240701	182600	378712060	18790	18790	18790	18790	0
47	20240701	182500	378712060	18790	18790	18790	18790	0
48	20240701	182400	378712060	18790	18790	18790	18790	0
49	20240701	182300	378712060	18790	18790	18790	18790	0
50	20240701	182200	378712060	18790	18790	18790	18790	0
51	20240701	182100	378712060	18790	18790	18790	18790	0
52	20240701	182000	378712060	18790	18790	18790	18790	0
53	20240701	181900	378712060	18790	18790	18790	18790	0
54	20240701	181800	378712060	18790	18790	18790	18790	0
55	20240701	181700	378712060	18790	18790	18790	18790	0
56	20240701	181600	378712060	18790	18790	18790	18790	0
57	20240701	181500	378712060	18790	18790	18790	18790	0
58	20240701	181400	378712060	18790	18790	18790	18790	0
59	20240701	181300	378712060	18790	18790	18790	18790	0
60	20240701	181200	378712060	18790	18790	18790	18790	0
61	20240701	181100	378712060	18790	18790	18790	18790	0
62	20240701	181000	378712060	18790	18790	18790	18790	613
63	20240701	180900	378712060	18790	18790	18790	18790	0
64	20240701	180800	378712060	18790	18790	18790	18790	0
65	20240701	180700	378712060	18790	18790	18790	18790	0
66	20240701	180600	378712060	18790	18790	18790	18790	0
67	20240701	180500	378712060	18790	18790	18790	18790	0
68	20240701	180400	378712060	18790	18790	18790	18790	0
69	20240701	180300	378712060	18790	18790	18790	18790	0
70	20240701	180200	378712060	18790	18790	18790	18790	0
71	20240701	180100	378712060	18790	18790	18790	18790	0
72	20240701	180000	378712060	18790	18790	18790	18790	0
73	20240701	175900	378712060	18790	18790	18790	18790	0
74	20240701	175800	378712060	18790	18790	18790	18790	0
75	20240701	175700	378712060	18790	18790	18790	18790	0
76	20240701	175600	378712060	18790	18790	18790	18790	0
77	20240701	175500	378712060	18790	18790	18790	18790	0
78	20240701	175400	378712060	18790	18790	18790	18790	0
79	20240701	175300	378712060	18790	18790	18790	18790	0
80	20240701	175200	378712060	18790	18790	18790	18790	0
81	20240701	175100	378712060	18790	18790	18790	18790	0
82	20240701	175000	378712060	18790	18790	18790	18790	0
83	20240701	174900	378712060	18790	18790	18790	18790	0
84	20240701	174800	378712060	18790	18790	18790	18790	0
85	20240701	174700	378712060	18790	18790	18790	18790	0
86	20240701	174600	378712060	18790	18790	18790	18790	0
87	20240701	174500	378712060	18790	18790	18790	18790	0
88	20240701	174400	378712060	18790	18790	18790	18790	0
89	20240701	174300	378712060	18790	18790	18790	18790	0
90	20240701	174200	378712060	18790	18790	18790	18790	0
91	20240701	174100	378712060	18790	18790	18790	18790	0
92	20240701	174000	378712060	18790	18790	18790	18790	613
93	20240701	173900	378712060	18790	18790	18790	18790	0
94	20240701	173800	378712060	18790	18790	18790	18790	0
95	20240701	173700	378712060	18790	18790	18790	18790	0
96	20240701	173600	378712060	18790	18790	18790	18790	0
97	20240701	173500	378712060	18790	18790	18790	18790	0
98	20240701	173400	378712060	18790	18790	18790	18790	0
99	20240701	173300	378712060	18790	18790	18790	18790	0
100	20240701	173200	378712060	18790	18790	18790	18790	0
101	20240701	173100	378712060	18790	18790	18790	18790	0
102	20240701	173000	378712060	18790	18790	18790	18790	0
103	20240701	172900	378712060	18790	18790	18790	18790	0
104	20240701	172800	378712060	18790	18790	18790	18790	0
105	20240701	172700	378712060	18790	18790	18790	18790	0
106	20240701	172600	378712060	18790	18790	18790	18790	0
107	20240701	172500	378712060	18790	18790	18790	18790	0
108	20240701	172400	378712060	18790	18790	18790	18790	0
109	20240701	172300	378712060	18790	18790	18790	18790	0
110	20240701	172200	378712060	18790	18790	18790	18790	0
111	20240701	172100	378712060	18790	18790	18790	18790	0
112	20240701	172000	378712060	18790	18790	18790	18790	0
113	20240701	171900	378712060	18790	18790	18790	18790	0
114	20240701	171800	378712060	18790	18790	18790	18790	0
115	20240701	171700	378712060	18790	18790	18790	18790	0
116	20240701	171600	378712060	18790	18790	18790	18790	0
117	20240701	171500	378712060	18790	18790	18790	18790	0
118	20240701	171400	378712060	18790	18790	18790	18790	0
119	20240701	171300	378712060	18790	18790	18790	18790	0
120	20240701	171200	378712060	18790	18790	18790	18790	0
121	20240701	171100	378712060	18790	18790	18790	18790	0
122	20240701	171000	378712060	18790	18790	18790	18790	613
123	20240701	170900	378712060	18790	18790	18790	18790	0
124	20240701	170800	378712060	18790	18790	18790	18790	0
125	20240701	170700	378712060	18790	18790	18790	18790	0
126	20240701	170600	378712060	18790	18790	18790	18790	0
127	20240701	170500	378712060	18790	18790	18790	18790	0
128	20240701	170400	378712060	18790	18790	18790	18790	0
129	20240701	170300	378712060	18790	18790	18790	18790	0
130	20240701	170200	378712060	18790	18790	18790	18790	0
131	20240701	170100	378712060	18790	18790	18790	18790	0
132	20240701	170000	378712060	18790	18790	18790	18790	0
133	20240701	165900	378712060	18790	18790	18790	18790	0
134	20240701	165800	378712060	18790	18790	18790	18790	0
135	20240701	165700	378712060	18790	18790	18790	18790	0
136	20240701	165600	378712060	18790	18790	18790	18790	0
137	20240701	165500	378712060	18790	18790	18790	18790	0
138	20240701	165400	378712060	18790	18790	18790	18790	0
139	20240701	165300	378712060	18790	18790	18790	18790	0
140	20240701	165200	378712060	18790	18790	18790	18790	0
141	20240701	165100	378712060	18790	18790	18790	18790	0
142	20240701	165000	378712060	18790	18790	18790	18790	0
143	20240701	164900	378712060	18790	18790	18790	18790	0
144	20240701	164800	378712060	18790	18790	18790	18790	0
145	20240701	164700	378712060	18790	18790	18790	18790	0
146	20240701	164600	378712060	18790	18790	18790	18790	0
147	20240701	164500	378712060	18790	18790	18790	18790	0
148	20240701	164400	378712060	18790	18790	18790	18790	0
149	20240701	164300	378712060	18790	18790	18790	18790	0
150	20240701	164200	378712060	18790	18790	18790	18790	0
151	20240701	164100	378712060	18790	18790	18790	18790	0
152	20240701	164000	378712060	18790	18790	18790	18790	613
153	20240701	163900	378712060	18790	18790	18790	18790	0
154	20240701	163800	378712060	18790	18790	18790	18790	0
155	20240701	163700	378712060	18790	18790	18790	18790	0
156	20240701	163600	378712060	18790	18790	18790	18790	0
157	20240701	163500	378712060	18790	18790	18790	18790	0
158	20240701	163400	378712060	18790	18790	18790	18790	0
159	20240701	163300	378712060	18790	18790	18790	18790	0
160	20240701	163200	378712060	18790	18790	18790	18790	0
161	20240701	163100	378712060	18790	18790	18790	18790	0
162	20240701	163000	378712060	18790	18790	18790	18790	0
163	20240701	162900	378712060	18790	18790	18790	18790	0
164	20240701	162800	378712060	18790	18790	18790	18790	0
165	20240701	162700	378712060	18790	18790	18790	18790	0
166	20240701	162600	378712060	18790	18790	18790	18790	0
167	20240701	162500	378712060	18790	18790	18790	18790	0
168	20240701	162400	378712060	18790	18790	18790	18790	0
169	20240701	162300	378712060	18790	18790	18790	18790	0
170	20240701	162200	378712060	18790	18790	18790	18790	0
171	20240701	162100	378712060	18790	18790	18790	18790	0
172	20240701	162000	378712060	18790	18790	18790	18790	0
173	20240701	161900	378712060	18790	18790	18790	18790	0
174	20240701	161800	378712060	18790	18790	18790	18790	0
175	20240701	161700	378712060	18790	18790	18790	18790	0
176	20240701	161600	378712060	18790	18790	18790	18790	0
177	20240701	161500	378712060	18790	18790	18790	18790	0
178	20240701	161400	378712060	18790	18790	18790	18790	0
179	20240701	161300	378712060	18790	18790	18790	18790	0
180	20240701	161200	378712060	18790	18790	18790	18790	0
181	20240701	161100	378712060	18790	18790	18790	18790	0
182	20240701	161000	378712060	18790	18790	18790	18790	613
183	20240701	160900	378712060	18790	18790	18790	18790	0
184	20240701	160800	378712060	18790	18790	18790	18790	0
185	20240701	160700	378712060	18790	18790	18790	18790	0
186	20240701	160600	378712060	18790	18790	18790	18790	0
187	20240701	160500	378712060	18790	18790	18790	18790	0
188	20240701	160400	378712060	18790	18790	18790	18790	0
189	20240701	160300	378712060	18790	18790	18790	18790	0
190	20240701	160200	378712060	18790	18790	18790	18790	0
191	20240701	160100	378712060	18790	18790	18790	18790	0
192	20240701	160000	378712060	18790	18790	18790	18790	0
193	20240701	155900	378712060	18790	18790	18790	18790	0
194	20240701	155800	378712060	18790	18790	18790	18790	0
195	20240701	155700	378712060	18790	18790	18790	18790	0
196	20240701	155600	378712060	18790	18790	18790	18790	0
197	20240701	155500	378712060	18790	18790	18790	18790	0
198	20240701	155400	378712060	18790	18790	18790	18790	0
199	20240701	155300	378712060	18790	18790	18790	18790	0
200	20240701	155200	378712060	18790	18790	18790	18790	0
201	20240701	155100	378712060	18790	18790	18790	18790	0
202	20240701	155000	378712060	18790	18790	18790	18790	0
203	20240701	154900	378712060	18790	18790	18790	18790	0
204	20240701	154800	378712060	18790	18790	18790	18790	0
205	20240701	154700	378712060	18790	18790	18790	18790	0
206	20240701	154600	378712060	18790	18790	18790	18790	0
207	20240701	154500	378712060	18790	18790	18790	18790	0
208	20240701	154400	378712060	18790	18790	18790	18790	0
209	20240701	154300	378712060	18790	18790	18790	18790	0
210	20240701	154200	378712060	18790	18790	18790	18790	0
211	20240701	154100	378712060	18790	18790	18790	18790	0
212	20240701	154000	378712060	18790	18790	18790	18790	613
213	20240701	153900	378712060	18790	18790	18790	18790	0
214	20240701	153800	378712060	18790	18790	18790	18790	0
215	20240701	153700	378712060	18790	18790	18790	18790	0
216	20240701	153600	378712060	18790	18790	18790	18790	0
217	20240701	153500	378712060	18790	18790	18790	18790	0
218	20240701	153400	378712060	18790	18790	18790	18790	0
219	20240701	153300	378712060	18790	18790	18790	18790	0
220	20240701	153200	378712060	18790	18790	18790	18790	0
221	20240701	153100	378712060	18790	18790	18790	18790	0
222	20240701	153000	378712060	18790	18790	18790	18790	613
223	20240701	152900	367193790	18750	18750	18750	18750	0
224	20240701	152800	367193790	18750	18750	18750	18750	0
225	20240701	152700	367193790	18750	18750	18750	18750	0
226	20240701	152600	367193790	18750	18750	18750	18750	0
227	20240701	152500	367193790	18750	18750	18750	18750	0
228	20240701	152400	367193790	18750	18750	18750	18750	0
229	20240701	152300	367193790	18750	18750	18750	18750	0
230	20240701	152200	367193790	18750	18750	18750	18750	0
231	20240701	152100	367193790	18750	18750	18750	18750	0
232	20240701	152000	367193790	18750	18750	18750	18750	0
233	20240701	151900	367193790	18750	18750	18750	18730	12
234	20240701	151800	366968880	18750	18750	18750	18750	3
235	20240701	151700	366912630	18740	18730	18740	18720	74
236	20240701	151600	365527060	18730	18730	18730	18730	61
237	20240701	151500	364384530	18720	18730	18730	18720	61
238	20240701	151400	363242400	18730	18730	18730	18730	12
239	20240701	151300	363017640	18730	18730	18730	18720	41
240	20240701	151200	362249960	18730	18730	18730	18720	66
241	20240701	151100	361014280	18730	18730	18730	18730	24
242	20240701	151000	360564760	18740	18740	18740	18740	16
243	20240701	150900	360264920	18730	18730	18730	18730	182
244	20240701	150800	356856060	18740	18740	18740	18730	50
245	20240701	150700	355919380	18740	18740	18740	18740	28
246	20240701	150600	355394660	18730	18740	18740	18730	40
247	20240701	150500	354645450	18730	18740	18740	18730	67
248	20240701	150400	353390370	18740	18730	18740	18730	21
249	20240701	150300	352996950	18740	18750	18750	18740	28
250	20240701	150200	352472080	18730	18750	18750	18730	51
251	20240701	150100	351516730	18740	18740	18740	18730	511
252	20240701	150000	341941160	18740	18730	18740	18730	106
253	20240701	145900	339955720	18730	18740	18740	18730	673
254	20240701	145800	327343710	18740	18760	18760	18740	215
255	20240701	145700	323312640	18760	18760	18760	18760	20
256	20240701	145600	322937440	18760	18760	18760	18760	19
257	20240701	145500	322581000	18750	18760	18770	18750	71
258	20240701	145400	321249030	18760	18750	18760	18750	33
259	20240701	145300	320630190	18760	18760	18760	18760	5
260	20240701	145200	320536390	18760	18760	18760	18750	67
261	20240701	145100	319279970	18760	18760	18760	18750	52
262	20240701	145000	318304850	18760	18760	18760	18760	6
263	20240701	144900	318192290	18760	18770	18770	18750	88
264	20240701	144800	316541970	18780	18760	18780	18760	16
265	20240701	144700	316241550	18760	18760	18760	18760	6
266	20240701	144600	316128990	18760	18760	18760	18760	32
267	20240701	144500	315528670	18760	18780	18780	18760	56
268	20240701	144400	314477850	18780	18770	18780	18760	45
269	20240701	144300	313633420	18770	18770	18770	18770	6
270	20240701	144200	313520800	18760	18770	18770	18760	55
271	20240701	144100	312488950	18770	18780	18780	18770	28
272	20240701	144000	311963180	18780	18780	18780	18780	6
273	20240701	143900	311850500	18770	18770	18770	18770	26
274	20240701	143800	311362480	18760	18780	18790	18760	65
275	20240701	143700	310142470	18770	18770	18770	18770	25
276	20240701	143600	309673220	18770	18770	18770	18770	10
277	20240701	143500	309485520	18760	18770	18770	18760	50
278	20240701	143400	308547500	18770	18780	18790	18770	94
279	20240701	143300	306782610	18780	18770	18780	18770	19
280	20240701	143200	306425920	18770	18760	18770	18760	99
281	20240701	143100	304568520	18770	18770	18770	18770	0
282	20240701	143000	304568520	18770	18770	18770	18770	6
283	20240701	142900	304455900	18770	18770	18770	18770	7
284	20240701	142800	304324510	18760	18780	18780	18760	83
285	20240701	142700	302766870	18770	18770	18770	18770	73
286	20240701	142600	301396660	18780	18780	18780	18780	15
287	20240701	142500	301114960	18750	18760	18760	18750	50
288	20240701	142400	300177420	18760	18770	18770	18760	39
289	20240701	142300	299445660	18760	18760	18760	18760	0
290	20240701	142200	299445660	18760	18760	18760	18760	37
291	20240701	142100	298751540	18760	18790	18790	18760	61
292	20240701	142000	297606950	18790	18790	18790	18780	34
293	20240701	141900	296968100	18770	18780	18780	18770	49
294	20240701	141800	296048320	18780	18780	18780	18770	52
295	20240701	141700	295072170	18780	18790	18790	18780	2
296	20240701	141600	295034600	18790	18790	18790	18790	0
297	20240701	141500	295034600	18790	18790	18790	18770	57
298	20240701	141400	293964550	18780	18790	18790	18780	23
299	20240701	141300	293532550	18790	18790	18790	18790	1
300	20240701	141200	293513760	18780	18770	18780	18770	54
301	20240701	141100	292499750	18760	18780	18780	18760	50
302	20240701	141000	291561470	18790	18780	18790	18780	31
303	20240701	140900	290979220	18780	18780	18780	18780	12
304	20240701	140800	290753860	18770	18780	18780	18760	52
305	20240701	140700	289778090	18790	18780	18790	18770	66
306	20240701	140600	288538990	18770	18770	18770	18770	9
307	20240701	140500	288370060	18780	18770	18780	18760	97
308	20240701	140400	286549780	18780	18780	18780	18780	6
309	20240701	140300	286437100	18780	18780	18780	18780	0
310	20240701	140200	286437100	18780	18780	18780	18770	48
311	20240701	140100	285536070	18780	18770	18780	18760	52
312	20240701	140000	284560090	18780	18780	18780	18780	8
313	20240701	135900	284409850	18790	18780	18790	18780	15
314	20240701	135800	284128140	18770	18780	18780	18770	50
315	20240701	135700	283189250	18790	18800	18800	18790	49
316	20240701	135600	282268480	18800	18800	18800	18800	0
317	20240701	135500	282268480	18800	18790	18800	18790	24
318	20240701	135400	281817470	18790	18800	18800	18790	56
319	20240701	135300	280765170	18800	18800	18800	18800	0
320	20240701	135200	280765170	18800	18810	18810	18800	7
321	20240701	135100	280633510	18810	18800	18810	18790	170
322	20240701	135000	277437140	18800	18780	18800	18780	392
323	20240701	134900	270071290	18780	18770	18780	18770	101
324	20240701	134800	268174540	18760	18760	18760	18750	106
325	20240701	134700	266186480	18770	18770	18770	18770	4
326	20240701	134600	266111400	18760	18760	18760	18760	16
327	20240701	134500	265811240	18760	18760	18760	18760	16
328	20240701	134400	265511080	18750	18760	18760	18750	56
329	20240701	134300	264461020	18750	18760	18760	18750	52
330	20240701	134200	263485930	18750	18750	18750	18750	0
331	20240701	134100	263485930	18750	18760	18780	18750	216
332	20240701	134000	259431770	18750	18760	18760	18750	31
333	20240701	133900	258850430	18760	18760	18760	18760	6
334	20240701	133800	258737870	18760	18750	18760	18750	55
335	20240701	133700	257706530	18750	18760	18760	18750	56
336	20240701	133600	256656470	18760	18760	18760	18760	7
337	20240701	133500	256525150	18750	18750	18750	18750	18
338	20240701	133400	256187650	18760	18760	18760	18750	57
339	20240701	133300	255118830	18760	18760	18760	18760	6
340	20240701	133200	255006270	18750	18750	18750	18750	0
341	20240701	133100	255006270	18750	18760	18770	18750	83
342	20240701	133000	253449610	18770	18770	18770	18770	0
343	20240701	132900	253449610	18770	18770	18770	18770	6
344	20240701	132800	253336990	18760	18760	18760	18760	33
345	20240701	132700	252717910	18750	18760	18760	18750	139
346	20240701	132600	250110800	18760	18760	18760	18760	15
347	20240701	132500	249829400	18780	18780	18780	18780	0
348	20240701	132400	249829400	18780	18750	18780	18740	223
349	20240701	132300	245646000	18740	18740	18740	18740	44
350	20240701	132200	244821440	18750	18740	18750	18740	12
351	20240701	132100	244596500	18750	18750	18750	18740	57
352	20240701	132000	243527930	18760	18760	18760	18760	0
353	20240701	131900	243527930	18760	18760	18760	18760	5
354	20240701	131800	243434130	18750	18760	18760	18750	49
355	20240701	131700	242515370	18760	18760	18760	18750	58
356	20240701	131600	241427790	18750	18760	18760	18750	22
357	20240701	131500	241015230	18760	18760	18760	18760	0
358	20240701	131400	241015230	18760	18750	18760	18750	56
359	20240701	131300	239965170	18760	18760	18760	18760	1
360	20240701	131200	239946410	18760	18760	18760	18760	6
361	20240701	131100	239833850	18750	18760	18760	18750	39
362	20240701	131000	239102530	18750	18760	18760	18750	71
363	20240701	130900	237771070	18760	18750	18760	18750	65
364	20240701	130800	236552150	18760	18760	18760	18760	0
365	20240701	130700	236552150	18760	18750	18760	18750	257
366	20240701	130600	231733350	18750	18760	18760	18750	32
367	20240701	130500	231133290	18760	18760	18760	18760	5
368	20240701	130400	231039490	18760	18750	18760	18750	96
369	20240701	130300	229239430	18760	18760	18760	18760	0
370	20240701	130200	229239430	18760	18760	18760	18760	30
371	20240701	130100	228676630	18760	18760	18760	18760	7
372	20240701	130000	228545310	18750	18750	18750	18750	50
373	20240701	125900	227607810	18750	18750	18760	18750	61
374	20240701	125800	226463990	18750	18760	18760	18750	28
375	20240701	125700	225938920	18750	18750	18750	18750	50
376	20240701	125600	225001420	18760	18770	18770	18760	37
377	20240701	125500	224307250	18770	18770	18770	18770	1
378	20240701	125400	224288480	18750	18750	18750	18750	47
379	20240701	125300	223407230	18750	18770	18770	18750	56
380	20240701	125200	222357080	18760	18760	18760	18760	0
381	20240701	125100	222357080	18760	18770	18770	18760	24
382	20240701	125000	221906780	18760	18760	18760	18760	50
383	20240701	124900	220968780	18760	18760	18760	18760	66
384	20240701	124800	219730620	18750	18750	18750	18750	0
385	20240701	124700	219730620	18750	18760	18760	18750	71
386	20240701	124600	218399160	18770	18770	18770	18770	7
387	20240701	124500	218267770	18750	18750	18750	18750	0
388	20240701	124400	218267770	18750	18750	18750	18750	37
389	20240701	124300	217574020	18750	18760	18760	18750	50
390	20240701	124200	216636400	18760	18760	18760	18760	28
391	20240701	124100	216111120	18750	18750	18750	18750	0
392	20240701	124000	216111120	18750	18760	18760	18750	50
393	20240701	123900	215173520	18760	18760	18760	18760	44
394	20240701	123800	214348080	18750	18750	18750	18750	0
395	20240701	123700	214348080	18750	18760	18760	18750	71
396	20240701	123600	213016760	18760	18760	18760	18760	0
397	20240701	123500	213016760	18760	18760	18760	18760	0
398	20240701	123400	213016760	18760	18760	18760	18760	34
399	20240701	123300	212378920	18750	18760	18760	18750	50
400	20240701	123200	211441360	18780	18760	18780	18760	31
401	20240701	123100	210859780	18780	18780	18780	18780	66
402	20240701	123000	209620300	18770	18760	18770	18750	118
403	20240701	122900	207406530	18770	18780	18780	18770	13
404	20240701	122800	207162460	18770	18770	18770	18770	55
405	20240701	122700	206130110	18770	18780	18780	18770	25
406	20240701	122600	205660850	18770	18780	18780	18770	51
407	20240701	122500	204703510	18770	18780	18780	18770	34
408	20240701	122400	204065010	18790	18780	18790	18780	2
409	20240701	122300	204027440	18770	18780	18780	18770	52
410	20240701	122200	203051130	18780	18780	18780	18780	30
411	20240701	122100	202487730	18800	18780	18800	18770	9
412	20240701	122000	202318640	18790	18810	18810	18770	146
413	20240701	121900	199577440	18790	18770	18790	18770	4
414	20240701	121800	199502310	18770	18760	18770	18760	21
415	20240701	121700	199108330	18740	18740	18740	18740	27
416	20240701	121600	198602350	18740	18750	18750	18740	50
417	20240701	121500	197665280	18750	18750	18750	18750	44
418	20240701	121400	196840280	18750	18750	18750	18750	3
419	20240701	121300	196784030	18750	18760	18760	18730	93
420	20240701	121200	195040820	18770	18760	18770	18740	42
421	20240701	121100	194252950	18760	18720	18760	18720	216
422	20240701	121000	190203000	18720	18740	18740	18710	98
423	20240701	120900	188368460	18740	18740	18740	18740	0
424	20240701	120800	188368460	18740	18740	18740	18740	16
425	20240701	120700	188068620	18750	18750	18750	18750	7
426	20240701	120600	187937370	18760	18750	18760	18750	126
427	20240701	120500	185574810	18750	18760	18760	18750	45
428	20240701	120400	184731000	18750	18750	18750	18750	0
429	20240701	120300	184731000	18750	18720	18750	18720	233
430	20240701	120200	180366830	18730	18730	18730	18730	1
431	20240701	120100	180348100	18730	18730	18730	18730	6
432	20240701	120000	180235720	18720	18730	18730	18720	48
433	20240701	115900	179337100	18720	18720	18720	18720	50
434	20240701	115800	178401100	18730	18720	18730	18720	29
435	20240701	115700	177858160	18730	18730	18730	18730	2
436	20240701	115600	177820700	18720	18730	18730	18720	63
437	20240701	115500	176641270	18730	18730	18730	18730	73
438	20240701	115400	175273980	18710	18710	18710	18710	0
439	20240701	115300	175273980	18710	18710	18710	18710	69
440	20240701	115200	173982990	18720	18710	18720	18710	25
441	20240701	115100	173515050	18720	18720	18720	18720	6
442	20240701	115000	173402730	18720	18720	18720	18720	7
443	20240701	114900	173271690	18710	18720	18720	18710	50
444	20240701	114800	172336170	18720	18720	18720	18720	54
445	20240701	114700	171325290	18730	18730	18730	18730	0
446	20240701	114600	171325290	18730	18730	18730	18710	58
447	20240701	114500	170239680	18740	18740	18740	18740	7
448	20240701	114400	170108500	18730	18730	18730	18730	0
449	20240701	114300	170108500	18730	18730	18730	18730	18
450	20240701	114200	169771360	18720	18730	18730	18720	65
451	20240701	114100	168554410	18730	18730	18730	18720	51
452	20240701	114000	167599590	18730	18730	18730	18730	7
453	20240701	113900	167468480	18720	18720	18720	18720	50
454	20240701	113800	166532480	18730	18740	18740	18730	10
455	20240701	113700	166345120	18740	18740	18740	18740	0
456	20240701	113600	166345120	18740	18740	18740	18710	118
457	20240701	113500	164136180	18760	18760	18760	18760	15
458	20240701	113400	163854780	18810	18710	18810	18710	358
459	20240701	113300	157142990	18700	18710	18710	18700	25
460	20240701	113200	156675430	18710	18700	18710	18700	250
461	20240701	113100	151998430	18710	18710	18710	18710	13
462	20240701	113000	151755200	18740	18740	18740	18740	0
463	20240701	112900	151755200	18740	18700	18740	18700	110
464	20240701	112800	149696440	18700	18710	18710	18700	27
465	20240701	112700	149191480	18710	18710	18710	18710	3
466	20240701	112600	149135350	18710	18720	18720	18710	86
467	20240701	112500	147526250	18730	18710	18730	18710	10
468	20240701	112400	147339070	18710	18710	18710	18710	25
469	20240701	112300	146871320	18720	18710	18720	18710	11
470	20240701	112200	146665450	18710	18720	18720	18710	55
471	20240701	112100	145636350	18710	18710	18710	18710	38
472	20240701	112000	144925370	18720	18720	18720	18720	6
473	20240701	111900	144813050	18710	18720	18720	18710	62
474	20240701	111800	143652970	18730	18730	18730	18730	7
475	20240701	111700	143521860	18730	18730	18730	18730	21
476	20240701	111600	143128530	18710	18710	18710	18710	43
477	20240701	111500	142324000	18710	18720	18720	18710	50
478	20240701	111400	141388430	18710	18710	18710	18710	21
479	20240701	111300	140995520	18720	18720	18720	18720	14
480	20240701	111200	140733440	18710	18730	18730	18710	56
481	20240701	111100	139685210	18730	18730	18730	18730	28
482	20240701	111000	139160770	18740	18740	18740	18740	6
483	20240701	110900	139048330	18740	18740	18740	18730	74
484	20240701	110800	137662270	18740	18740	18740	18740	6
485	20240701	110700	137549830	18740	18740	18740	18740	8
486	20240701	110600	137399910	18730	18730	18730	18730	45
487	20240701	110500	136557060	18730	18740	18740	18730	56
488	20240701	110400	135508120	18730	18730	18730	18730	19
489	20240701	110300	135152250	18740	18740	18740	18740	7
490	20240701	110200	135021070	18730	18740	18740	18730	59
491	20240701	110100	133915910	18740	18740	18740	18740	0
492	20240701	110000	133915910	18740	18740	18740	18740	5
493	20240701	105900	133822210	18740	18740	18740	18740	12
494	20240701	105800	133597330	18740	18750	18750	18740	56
495	20240701	105700	132547830	18740	18740	18740	18730	46
496	20240701	105600	131686120	18730	18730	18730	18730	0
497	20240701	105500	131686120	18730	18740	18750	18730	57
498	20240701	105400	130618290	18750	18750	18750	18750	11
499	20240701	105300	130412040	18760	18760	18760	18760	6
500	20240701	105200	130299480	18760	18760	18760	18750	56
501	20240701	105100	129249390	18760	18760	18760	18760	0
502	20240701	105000	129249390	18760	18760	18760	18760	7
503	20240701	104900	129118070	18750	18750	18750	18750	32
504	20240701	104800	128518070	18760	18760	18760	18750	80
505	20240701	104700	127017950	18770	18780	18780	18770	17
506	20240701	104600	126698800	18770	18770	18770	18770	5
507	20240701	104500	126604950	18760	18760	18760	18750	53
508	20240701	104400	125610940	18760	18760	18760	18760	31
509	20240701	104300	125029380	18770	18770	18770	18770	21
510	20240701	104200	124635210	18770	18780	18780	18760	58
511	20240701	104100	123546750	18780	18780	18780	18780	10
512	20240701	104000	123358950	18780	18770	18780	18770	38
513	20240701	103900	122645630	18780	18780	18780	18780	1
514	20240701	103800	122626850	18780	18790	18790	18770	56
515	20240701	103700	121574870	18790	18800	18800	18790	42
516	20240701	103600	120785620	18800	18800	18800	18800	0
517	20240701	103500	120785620	18800	18800	18800	18790	192
518	20240701	103400	117176520	18810	18810	18810	18810	5
519	20240701	103300	117082470	18810	18810	18810	18810	20
520	20240701	103200	116706270	18800	18810	18810	18800	43
521	20240701	103100	115897790	18800	18810	18830	18800	145
522	20240701	103000	113169650	18800	18800	18800	18790	148
523	20240701	102900	110388550	18800	18800	18800	18800	7
524	20240701	102800	110256950	18790	18800	18800	18790	50
525	20240701	102700	109317420	18810	18810	18810	18810	13
526	20240701	102600	109072890	18810	18810	18810	18810	9
527	20240701	102500	108903600	18810	18800	18810	18790	78
528	20240701	102400	107437870	18810	18810	18810	18810	6
529	20240701	102300	107325010	18810	18800	18810	18800	49
530	20240701	102200	106403800	18810	18810	18810	18810	5
531	20240701	102100	106309750	18800	18800	18800	18800	50
532	20240701	102000	105369750	18810	18800	18810	18800	23
533	20240701	101900	104937290	18810	18810	18810	18810	6
534	20240701	101800	104824430	18810	18820	18820	18800	516
535	20240701	101700	95118720	18810	18820	18820	18810	30
536	20240701	101600	94554350	18810	18810	18810	18810	0
537	20240701	101500	94554350	18810	18820	18820	18810	28
538	20240701	101400	94027650	18810	18840	18840	18810	346
539	20240701	101300	87515720	18840	18830	18840	18830	50
540	20240701	101200	86574210	18840	18840	18840	18840	1
541	20240701	101100	86555370	18840	18830	18840	18820	251
542	20240701	101000	81831470	18840	18830	18840	18820	108
543	20240701	100900	79798080	18820	18820	18820	18820	7
544	20240701	100800	79666340	18810	18820	18830	18810	92
545	20240701	100700	77935650	18830	18830	18830	18830	15
546	20240701	100600	77653200	18830	18830	18830	18830	0
547	20240701	100500	77653200	18830	18830	18830	18830	24
548	20240701	100400	77201280	18840	18840	18880	18820	57
549	20240701	100300	76128210	18840	18820	18840	18820	51
550	20240701	100200	75168330	18820	18820	18830	18820	50
551	20240701	100100	74227270	18820	18820	18820	18810	62
552	20240701	100000	73060930	18830	18830	18830	18830	7
553	20240701	095900	72929120	18810	18810	18810	18810	0
554	20240701	095800	72929120	18810	18840	18840	18810	93
555	20240701	095700	71179690	18810	18810	18810	18810	0
556	20240701	095600	71179690	18810	18810	18820	18810	153
557	20240701	095500	68300750	18820	18820	18820	18820	328
558	20240701	095400	62127790	18820	18830	18830	18820	50
559	20240701	095300	61186720	18830	18830	18830	18830	39
560	20240701	095200	60452350	18840	18840	18840	18840	6
561	20240701	095100	60339310	18830	18840	18840	18830	81
562	20240701	095000	58814020	18840	18840	18840	18840	0
563	20240701	094900	58814020	18840	18840	18840	18840	7
564	20240701	094800	58682140	18820	18820	18820	18820	40
565	20240701	094700	57929340	18820	18840	18840	18820	55
566	20240701	094600	56894130	18830	18830	18830	18830	25
567	20240701	094500	56423380	18830	18830	18830	18830	7
568	20240701	094400	56291570	18820	18820	18820	18820	50
569	20240701	094300	55350570	18820	18830	18830	18820	83
570	20240701	094200	53788210	18830	18830	18830	18830	12
571	20240701	094100	53562250	18820	18820	18820	18820	81
572	20240701	094000	52037830	18820	18820	18820	18820	1
573	20240701	093900	52019010	18830	18830	18830	18830	8
574	20240701	093800	51868370	18820	18820	18820	18820	30
575	20240701	093700	51303770	18840	18830	18840	18820	605
576	20240701	093600	39917170	18830	18830	18830	18830	159
577	20240701	093500	36923200	18830	18830	18830	18830	0
578	20240701	093400	36923200	18830	18830	18830	18830	87
579	20240701	093300	35284990	18830	18830	18830	18830	0
580	20240701	093200	35284990	18830	18830	18830	18830	21
581	20240701	093100	34889560	18830	18830	18830	18830	344
582	20240701	093000	28412040	18840	18840	18840	18840	6
583	20240701	092900	28299000	18840	18840	18840	18840	14
584	20240701	092800	28035240	18840	18840	18840	18840	14
585	20240701	092700	27771480	18840	18840	18840	18840	15
586	20240701	092600	27488880	18830	18850	18850	18830	139
587	20240701	092500	24871490	18840	18840	18840	18840	25
588	20240701	092400	24400490	18840	18840	18840	18840	22
589	20240701	092300	23986010	18860	18860	18860	18860	0
590	20240701	092200	23986010	18860	18850	18860	18850	11
591	20240701	092100	23778630	18850	18860	18870	18850	32
592	20240701	092000	23175260	18850	18850	18850	18850	0
593	20240701	091900	23175260	18850	18850	18850	18850	37
594	20240701	091800	22477810	18860	18860	18860	18860	10
595	20240701	091700	22289210	18860	18880	18880	18860	44
596	20240701	091600	21458910	18880	18860	18880	18860	9
597	20240701	091500	21289030	18870	18850	18870	18850	13
598	20240701	091400	21043820	18850	18850	18850	18850	36
599	20240701	091300	20365220	18870	18870	18870	18870	1
600	20240701	091200	20346350	18850	18850	18850	18850	60
601	20240701	091100	19215350	18850	18850	18850	18850	0
602	20240701	091000	19215350	18850	18860	18860	18850	18
603	20240701	090900	18875940	18850	18850	18850	18850	37
604	20240701	090800	18178490	18950	18950	18950	18950	0
605	20240701	090700	18178490	18950	18860	18950	18860	38
606	20240701	090600	17461360	18860	18860	18860	18860	30
607	20240701	090500	16895560	18860	18960	18960	18840	15
608	20240701	090400	16612560	18840	18840	18840	18840	48
609	20240701	090300	15708240	18830	18800	18960	18800	380
610	20240701	090200	8562370	18800	18900	18900	18800	68
611	20240701	090100	7278440	18900	18910	18910	18900	291
612	20240701	090000	1777540	18910	18910	18910	18910	94