KissMeData/023590/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191000	526546200	18680	18680	18680	18680	402
3	20240703	190900	526546200	18680	18680	18680	18680	0
4	20240703	190800	526546200	18680	18680	18680	18680	0
5	20240703	190700	526546200	18680	18680	18680	18680	0
6	20240703	190600	526546200	18680	18680	18680	18680	0
7	20240703	190500	526546200	18680	18680	18680	18680	0
8	20240703	190400	526546200	18680	18680	18680	18680	0
9	20240703	190300	526546200	18680	18680	18680	18680	0
10	20240703	190200	526546200	18680	18680	18680	18680	0
11	20240703	190100	526546200	18680	18680	18680	18680	0
12	20240703	190000	526546200	18680	18680	18680	18680	0
13	20240703	185900	526546200	18680	18680	18680	18680	0
14	20240703	185800	526546200	18680	18680	18680	18680	0
15	20240703	185700	526546200	18680	18680	18680	18680	0
16	20240703	185600	526546200	18680	18680	18680	18680	0
17	20240703	185500	526546200	18680	18680	18680	18680	0
18	20240703	185400	526546200	18680	18680	18680	18680	0
19	20240703	185300	526546200	18680	18680	18680	18680	0
20	20240703	185200	526546200	18680	18680	18680	18680	0
21	20240703	185100	526546200	18680	18680	18680	18680	0
22	20240703	185000	526546200	18680	18680	18680	18680	0
23	20240703	184900	526546200	18680	18680	18680	18680	0
24	20240703	184800	526546200	18680	18680	18680	18680	0
25	20240703	184700	526546200	18680	18680	18680	18680	0
26	20240703	184600	526546200	18680	18680	18680	18680	0
27	20240703	184500	526546200	18680	18680	18680	18680	0
28	20240703	184400	526546200	18680	18680	18680	18680	0
29	20240703	184300	526546200	18680	18680	18680	18680	0
30	20240703	184200	526546200	18680	18680	18680	18680	0
31	20240703	184100	526546200	18680	18680	18680	18680	0
32	20240703	184000	526546200	18680	18680	18680	18680	402
33	20240703	183900	526546200	18680	18680	18680	18680	0
34	20240703	183800	526546200	18680	18680	18680	18680	0
35	20240703	183700	526546200	18680	18680	18680	18680	0
36	20240703	183600	526546200	18680	18680	18680	18680	0
37	20240703	183500	526546200	18680	18680	18680	18680	0
38	20240703	183400	526546200	18680	18680	18680	18680	0
39	20240703	183300	526546200	18680	18680	18680	18680	0
40	20240703	183200	526546200	18680	18680	18680	18680	0
41	20240703	183100	526546200	18680	18680	18680	18680	0
42	20240703	183000	526546200	18680	18680	18680	18680	0
43	20240703	182900	526546200	18680	18680	18680	18680	0
44	20240703	182800	526546200	18680	18680	18680	18680	0
45	20240703	182700	526546200	18680	18680	18680	18680	0
46	20240703	182600	526546200	18680	18680	18680	18680	0
47	20240703	182500	526546200	18680	18680	18680	18680	0
48	20240703	182400	526546200	18680	18680	18680	18680	0
49	20240703	182300	526546200	18680	18680	18680	18680	0
50	20240703	182200	526546200	18680	18680	18680	18680	0
51	20240703	182100	526546200	18680	18680	18680	18680	0
52	20240703	182000	526546200	18680	18680	18680	18680	0
53	20240703	181900	526546200	18680	18680	18680	18680	0
54	20240703	181800	526546200	18680	18680	18680	18680	0
55	20240703	181700	526546200	18680	18680	18680	18680	0
56	20240703	181600	526546200	18680	18680	18680	18680	0
57	20240703	181500	526546200	18680	18680	18680	18680	0
58	20240703	181400	526546200	18680	18680	18680	18680	0
59	20240703	181300	526546200	18680	18680	18680	18680	0
60	20240703	181200	526546200	18680	18680	18680	18680	0
61	20240703	181100	526546200	18680	18680	18680	18680	0
62	20240703	181000	526546200	18680	18680	18680	18680	402
63	20240703	180900	526546200	18680	18680	18680	18680	0
64	20240703	180800	526546200	18680	18680	18680	18680	0
65	20240703	180700	526546200	18680	18680	18680	18680	0
66	20240703	180600	526546200	18680	18680	18680	18680	0
67	20240703	180500	526546200	18680	18680	18680	18680	0
68	20240703	180400	526546200	18680	18680	18680	18680	0
69	20240703	180300	526546200	18680	18680	18680	18680	0
70	20240703	180200	526546200	18680	18680	18680	18680	0
71	20240703	180100	526546200	18680	18680	18680	18680	0
72	20240703	180000	526546200	18680	18680	18680	18680	0
73	20240703	175900	526546200	18680	18680	18680	18680	0
74	20240703	175800	526546200	18680	18680	18680	18680	0
75	20240703	175700	526546200	18680	18680	18680	18680	0
76	20240703	175600	526546200	18680	18680	18680	18680	0
77	20240703	175500	526546200	18680	18680	18680	18680	0
78	20240703	175400	526546200	18680	18680	18680	18680	0
79	20240703	175300	526546200	18680	18680	18680	18680	0
80	20240703	175200	526546200	18680	18680	18680	18680	0
81	20240703	175100	526546200	18680	18680	18680	18680	0
82	20240703	175000	526546200	18680	18680	18680	18680	0
83	20240703	174900	526546200	18680	18680	18680	18680	0
84	20240703	174800	526546200	18680	18680	18680	18680	0
85	20240703	174700	526546200	18680	18680	18680	18680	0
86	20240703	174600	526546200	18680	18680	18680	18680	0
87	20240703	174500	526546200	18680	18680	18680	18680	0
88	20240703	174400	526546200	18680	18680	18680	18680	0
89	20240703	174300	526546200	18680	18680	18680	18680	0
90	20240703	174200	526546200	18680	18680	18680	18680	0
91	20240703	174100	526546200	18680	18680	18680	18680	0
92	20240703	174000	526546200	18680	18680	18680	18680	402
93	20240703	173900	526546200	18680	18680	18680	18680	0
94	20240703	173800	526546200	18680	18680	18680	18680	0
95	20240703	173700	526546200	18680	18680	18680	18680	0
96	20240703	173600	526546200	18680	18680	18680	18680	0
97	20240703	173500	526546200	18680	18680	18680	18680	0
98	20240703	173400	526546200	18680	18680	18680	18680	0
99	20240703	173300	526546200	18680	18680	18680	18680	0
100	20240703	173200	526546200	18680	18680	18680	18680	0
101	20240703	173100	526546200	18680	18680	18680	18680	0
102	20240703	173000	526546200	18680	18680	18680	18680	0
103	20240703	172900	526546200	18680	18680	18680	18680	0
104	20240703	172800	526546200	18680	18680	18680	18680	0
105	20240703	172700	526546200	18680	18680	18680	18680	0
106	20240703	172600	526546200	18680	18680	18680	18680	0
107	20240703	172500	526546200	18680	18680	18680	18680	0
108	20240703	172400	526546200	18680	18680	18680	18680	0
109	20240703	172300	526546200	18680	18680	18680	18680	0
110	20240703	172200	526546200	18680	18680	18680	18680	0
111	20240703	172100	526546200	18680	18680	18680	18680	0
112	20240703	172000	526546200	18680	18680	18680	18680	0
113	20240703	171900	526546200	18680	18680	18680	18680	0
114	20240703	171800	526546200	18680	18680	18680	18680	0
115	20240703	171700	526546200	18680	18680	18680	18680	0
116	20240703	171600	526546200	18680	18680	18680	18680	0
117	20240703	171500	526546200	18680	18680	18680	18680	0
118	20240703	171400	526546200	18680	18680	18680	18680	0
119	20240703	171300	526546200	18680	18680	18680	18680	0
120	20240703	171200	526546200	18680	18680	18680	18680	0
121	20240703	171100	526546200	18680	18680	18680	18680	0
122	20240703	171000	526546200	18680	18680	18680	18680	402
123	20240703	170900	526546200	18680	18680	18680	18680	0
124	20240703	170800	526546200	18680	18680	18680	18680	0
125	20240703	170700	526546200	18680	18680	18680	18680	0
126	20240703	170600	526546200	18680	18680	18680	18680	0
127	20240703	170500	526546200	18680	18680	18680	18680	0
128	20240703	170400	526546200	18680	18680	18680	18680	0
129	20240703	170300	526546200	18680	18680	18680	18680	0
130	20240703	170200	526546200	18680	18680	18680	18680	0
131	20240703	170100	526546200	18680	18680	18680	18680	0
132	20240703	170000	526546200	18680	18680	18680	18680	0
133	20240703	165900	526546200	18680	18680	18680	18680	0
134	20240703	165800	526546200	18680	18680	18680	18680	0
135	20240703	165700	526546200	18680	18680	18680	18680	0
136	20240703	165600	526546200	18680	18680	18680	18680	0
137	20240703	165500	526546200	18680	18680	18680	18680	0
138	20240703	165400	526546200	18680	18680	18680	18680	0
139	20240703	165300	526546200	18680	18680	18680	18680	0
140	20240703	165200	526546200	18680	18680	18680	18680	0
141	20240703	165100	526546200	18680	18680	18680	18680	0
142	20240703	165000	526546200	18680	18680	18680	18680	0
143	20240703	164900	526546200	18680	18680	18680	18680	0
144	20240703	164800	526546200	18680	18680	18680	18680	0
145	20240703	164700	526546200	18680	18680	18680	18680	0
146	20240703	164600	526546200	18680	18680	18680	18680	0
147	20240703	164500	526546200	18680	18680	18680	18680	0
148	20240703	164400	526546200	18680	18680	18680	18680	0
149	20240703	164300	526546200	18680	18680	18680	18680	0
150	20240703	164200	526546200	18680	18680	18680	18680	0
151	20240703	164100	526546200	18680	18680	18680	18680	0
152	20240703	164000	526546200	18680	18680	18680	18680	402
153	20240703	163900	526546200	18680	18680	18680	18680	0
154	20240703	163800	526546200	18680	18680	18680	18680	0
155	20240703	163700	526546200	18680	18680	18680	18680	0
156	20240703	163600	526546200	18680	18680	18680	18680	0
157	20240703	163500	526546200	18680	18680	18680	18680	0
158	20240703	163400	526546200	18680	18680	18680	18680	0
159	20240703	163300	526546200	18680	18680	18680	18680	0
160	20240703	163200	526546200	18680	18680	18680	18680	0
161	20240703	163100	526546200	18680	18680	18680	18680	0
162	20240703	163000	526546200	18680	18680	18680	18680	0
163	20240703	162900	526546200	18680	18680	18680	18680	0
164	20240703	162800	526546200	18680	18680	18680	18680	0
165	20240703	162700	526546200	18680	18680	18680	18680	0
166	20240703	162600	526546200	18680	18680	18680	18680	0
167	20240703	162500	526546200	18680	18680	18680	18680	0
168	20240703	162400	526546200	18680	18680	18680	18680	0
169	20240703	162300	526546200	18680	18680	18680	18680	0
170	20240703	162200	526546200	18680	18680	18680	18680	0
171	20240703	162100	526546200	18680	18680	18680	18680	0
172	20240703	162000	526546200	18680	18680	18680	18680	0
173	20240703	161900	526546200	18680	18680	18680	18680	0
174	20240703	161800	526546200	18680	18680	18680	18680	0
175	20240703	161700	526546200	18680	18680	18680	18680	0
176	20240703	161600	526546200	18680	18680	18680	18680	0
177	20240703	161500	526546200	18680	18680	18680	18680	0
178	20240703	161400	526546200	18680	18680	18680	18680	0
179	20240703	161300	526546200	18680	18680	18680	18680	0
180	20240703	161200	526546200	18680	18680	18680	18680	0
181	20240703	161100	526546200	18680	18680	18680	18680	0
182	20240703	161000	526546200	18680	18680	18680	18680	402
183	20240703	160900	526546200	18680	18680	18680	18680	0
184	20240703	160800	526546200	18680	18680	18680	18680	0
185	20240703	160700	526546200	18680	18680	18680	18680	0
186	20240703	160600	526546200	18680	18680	18680	18680	0
187	20240703	160500	526546200	18680	18680	18680	18680	0
188	20240703	160400	526546200	18680	18680	18680	18680	0
189	20240703	160300	526546200	18680	18680	18680	18680	0
190	20240703	160200	526546200	18680	18680	18680	18680	0
191	20240703	160100	526546200	18680	18680	18680	18680	0
192	20240703	160000	526546200	18680	18680	18680	18680	0
193	20240703	155900	526546200	18680	18680	18680	18680	0
194	20240703	155800	526546200	18680	18680	18680	18680	0
195	20240703	155700	526546200	18680	18680	18680	18680	0
196	20240703	155600	526546200	18680	18680	18680	18680	0
197	20240703	155500	526546200	18680	18680	18680	18680	0
198	20240703	155400	526546200	18680	18680	18680	18680	0
199	20240703	155300	526546200	18680	18680	18680	18680	0
200	20240703	155200	526546200	18680	18680	18680	18680	0
201	20240703	155100	526546200	18680	18680	18680	18680	0
202	20240703	155000	526546200	18680	18680	18680	18680	0
203	20240703	154900	526546200	18680	18680	18680	18680	0
204	20240703	154800	526546200	18680	18680	18680	18680	0
205	20240703	154700	526546200	18680	18680	18680	18680	0
206	20240703	154600	526546200	18680	18680	18680	18680	0
207	20240703	154500	526546200	18680	18680	18680	18680	0
208	20240703	154400	526546200	18680	18680	18680	18680	0
209	20240703	154300	526546200	18680	18680	18680	18680	0
210	20240703	154200	526546200	18680	18680	18680	18680	0
211	20240703	154100	526546200	18680	18680	18680	18680	0
212	20240703	154000	526546200	18680	18680	18680	18680	402
213	20240703	153900	526546200	18680	18680	18680	18680	0
214	20240703	153800	526546200	18680	18680	18680	18680	0
215	20240703	153700	526546200	18680	18680	18680	18680	0
216	20240703	153600	526546200	18680	18680	18680	18680	0
217	20240703	153500	526546200	18680	18680	18680	18680	0
218	20240703	153400	526546200	18680	18680	18680	18680	0
219	20240703	153300	526546200	18680	18680	18680	18680	0
220	20240703	153200	526546200	18680	18680	18680	18680	0
221	20240703	153100	526546200	18680	18680	18680	18680	0
222	20240703	153000	526546200	18680	18680	18680	18680	402
223	20240703	152900	519036840	18630	18630	18630	18630	0
224	20240703	152800	519036840	18630	18630	18630	18630	0
225	20240703	152700	519036840	18630	18630	18630	18630	0
226	20240703	152600	519036840	18630	18630	18630	18630	0
227	20240703	152500	519036840	18630	18630	18630	18630	0
228	20240703	152400	519036840	18630	18630	18630	18630	0
229	20240703	152300	519036840	18630	18630	18630	18630	0
230	20240703	152200	519036840	18630	18630	18630	18630	0
231	20240703	152100	519036840	18630	18630	18630	18630	0
232	20240703	152000	519036840	18630	18630	18630	18630	0
233	20240703	151900	519036840	18630	18620	18630	18620	11
234	20240703	151800	518832000	18630	18630	18630	18630	2
235	20240703	151700	518794740	18630	18630	18630	18600	38
236	20240703	151600	518087460	18600	18630	18630	18600	80
237	20240703	151500	516598920	18630	18630	18630	18600	49
238	20240703	151400	515686720	18630	18600	18630	18600	33
239	20240703	151300	515072830	18600	18600	18600	18600	0
240	20240703	151200	515072830	18600	18620	18630	18600	119
241	20240703	151100	512858440	18630	18630	18630	18630	4
242	20240703	151000	512783920	18620	18630	18630	18620	55
243	20240703	150900	511759670	18630	18630	18630	18630	10
244	20240703	150800	511573370	18620	18630	18630	18620	89
245	20240703	150700	509915780	18630	18600	18630	18600	217
246	20240703	150600	505876870	18620	18600	18620	18600	30
247	20240703	150500	505318470	18600	18620	18620	18600	45
248	20240703	150400	504481170	18600	18600	18600	18600	47
249	20240703	150300	503606970	18600	18610	18610	18600	57
250	20240703	150200	502546500	18610	18620	18620	18610	35
251	20240703	150100	501894980	18600	18600	18600	18600	30
252	20240703	150000	501336980	18600	18620	18620	18600	64
253	20240703	145900	500146260	18610	18610	18610	18610	39
254	20240703	145800	499420470	18620	18610	18620	18610	29
255	20240703	145700	498880680	18610	18610	18610	18600	80
256	20240703	145600	497392350	18620	18620	18620	18620	0
257	20240703	145500	497392350	18620	18620	18620	18620	14
258	20240703	145400	497131670	18610	18610	18610	18610	30
259	20240703	145300	496573370	18600	18600	18600	18600	47
260	20240703	145200	495699170	18600	18620	18620	18600	45
261	20240703	145100	494861870	18620	18620	18620	18620	10
262	20240703	145000	494675670	18610	18620	18620	18610	44
263	20240703	144900	493856680	18600	18600	18600	18600	48
264	20240703	144800	492963880	18620	18620	18620	18620	281
265	20240703	144700	487731660	18620	18610	18620	18610	44
266	20240703	144600	486912670	18620	18600	18620	18600	40
267	20240703	144500	486168470	18600	18620	18620	18600	61
268	20240703	144400	485033590	18610	18610	18610	18610	0
269	20240703	144300	485033590	18610	18610	18610	18610	30
270	20240703	144200	484475290	18620	18620	18620	18620	15
271	20240703	144100	484195990	18600	18600	18600	18600	277
272	20240703	144000	479043790	18620	18620	18620	18620	24
273	20240703	143900	478596910	18610	18610	18610	18610	30
274	20240703	143800	478038610	18600	18600	18600	18600	0
275	20240703	143700	478038610	18600	18600	18620	18600	91
276	20240703	143600	476345730	18610	18610	18610	18610	0
277	20240703	143500	476345730	18610	18620	18620	18610	44
278	20240703	143400	475526750	18610	18600	18610	18600	56
279	20240703	143300	474485060	18600	18600	18600	18600	0
280	20240703	143200	474485060	18600	18610	18610	18600	43
281	20240703	143100	473685120	18610	18610	18610	18610	28
282	20240703	143000	473164040	18600	18610	18610	18600	46
283	20240703	142900	472308280	18610	18610	18610	18610	0
284	20240703	142800	472308280	18610	18600	18610	18600	40
285	20240703	142700	471564180	18600	18600	18600	18600	765
286	20240703	142600	457335180	18600	18610	18610	18600	56
287	20240703	142500	456293490	18610	18610	18610	18610	7
288	20240703	142400	456163220	18610	18610	18610	18600	122
289	20240703	142300	453893720	18610	18610	18610	18610	10
290	20240703	142200	453707620	18610	18610	18610	18610	32
291	20240703	142100	453112100	18600	18610	18610	18600	129
292	20240703	142000	450712050	18630	18610	18640	18610	32
293	20240703	141900	450115920	18610	18600	18610	18600	62
294	20240703	141800	448962620	18590	18600	18600	18590	547
295	20240703	141700	438788890	18600	18620	18620	18600	126
296	20240703	141600	436444640	18600	18600	18600	18600	0
297	20240703	141500	436444640	18600	18640	18640	18600	418
298	20240703	141400	428668550	18630	18630	18630	18620	11
299	20240703	141300	428463640	18640	18640	18640	18640	5
300	20240703	141200	428370440	18640	18630	18640	18630	37
301	20240703	141100	427681120	18630	18630	18630	18630	11
302	20240703	141000	427476190	18640	18630	18640	18630	32
303	20240703	140900	426880020	18630	18630	18630	18630	1
304	20240703	140800	426861390	18630	18620	18630	18620	60
305	20240703	140700	425743890	18630	18630	18630	18630	20
306	20240703	140600	425371290	18630	18630	18630	18630	26
307	20240703	140500	424886910	18640	18630	18640	18630	49
308	20240703	140400	423973940	18620	18620	18620	18620	29
309	20240703	140300	423433960	18630	18630	18630	18630	14
310	20240703	140200	423173140	18630	18630	18630	18630	1
311	20240703	140100	423154510	18630	18630	18630	18630	30
312	20240703	140000	422595610	18630	18630	18630	18630	28
313	20240703	135900	422073970	18630	18640	18640	18630	63
314	20240703	135800	420900140	18640	18640	18640	18640	0
315	20240703	135700	420900140	18640	18640	18640	18640	31
316	20240703	135600	420322300	18630	18630	18630	18630	0
317	20240703	135500	420322300	18630	18650	18650	18630	64
318	20240703	135400	419129660	18640	18640	18640	18640	10
319	20240703	135300	418943260	18630	18620	18630	18620	31
320	20240703	135200	418366030	18620	18600	18620	18600	49
321	20240703	135100	417454590	18620	18610	18620	18600	489
322	20240703	135000	408356500	18620	18650	18660	18620	1019
323	20240703	134900	389381340	18650	18650	18650	18650	1
324	20240703	134800	389362690	18630	18630	18650	18630	87
325	20240703	134700	387741680	18650	18650	18650	18650	14
326	20240703	134600	387480580	18640	18640	18640	18640	529
327	20240703	134500	377620020	18650	18650	18650	18650	54
328	20240703	134400	376612920	18650	18650	18650	18650	33
329	20240703	134300	375997470	18660	18660	18660	18660	6
330	20240703	134200	375885510	18660	18640	18660	18640	55
331	20240703	134100	374859810	18660	18660	18660	18660	0
332	20240703	134000	374859810	18660	18640	18660	18640	17
333	20240703	133900	374542610	18650	18650	18650	18650	30
334	20240703	133800	373983110	18660	18660	18660	18660	29
335	20240703	133700	373441970	18660	18660	18660	18660	19
336	20240703	133600	373087430	18660	18650	18660	18650	58
337	20240703	133500	372005630	18660	18670	18680	18660	17
338	20240703	133400	371688240	18660	18660	18660	18660	29
339	20240703	133300	371147100	18650	18650	18650	18650	33
340	20240703	133200	370531650	18660	18670	18670	18660	32
341	20240703	133100	369934390	18660	18660	18660	18660	30
342	20240703	133000	369374590	18660	18660	18660	18660	9
343	20240703	132900	369206650	18650	18650	18650	18650	48
344	20240703	132800	368311450	18660	18660	18660	18660	21
345	20240703	132700	367919590	18670	18660	18670	18660	23
346	20240703	132600	367490270	18660	18660	18660	18660	29
347	20240703	132500	366949130	18670	18660	18670	18660	44
348	20240703	132400	366127700	18660	18660	18660	18660	30
349	20240703	132300	365567900	18670	18670	18670	18670	0
350	20240703	132200	365567900	18670	18650	18670	18650	45
351	20240703	132100	364728350	18650	18650	18650	18650	47
352	20240703	132000	363851800	18670	18670	18670	18670	20
353	20240703	131900	363478400	18680	18670	18680	18670	39
354	20240703	131800	362749990	18670	18660	18670	18660	11
355	20240703	131700	362544720	18660	18650	18670	18650	99
356	20240703	131600	360697770	18660	18660	18660	18660	7
357	20240703	131500	360567150	18640	18660	18660	18640	44
358	20240703	131400	359746710	18650	18650	18650	18650	35
359	20240703	131300	359093960	18650	18660	18660	18640	23
360	20240703	131200	358664920	18660	18660	18670	18660	23
361	20240703	131100	358235700	18650	18640	18650	18640	32
362	20240703	131000	357639200	18640	18640	18640	18640	0
363	20240703	130900	357639200	18640	18660	18660	18640	132
364	20240703	130800	355177040	18650	18640	18650	18640	100
365	20240703	130700	353312760	18640	18640	18640	18640	0
366	20240703	130600	353312760	18640	18640	18640	18640	55
367	20240703	130500	352287560	18630	18630	18630	18630	0
368	20240703	130400	352287560	18630	18630	18630	18630	30
369	20240703	130300	351728660	18640	18640	18640	18640	0
370	20240703	130200	351728660	18640	18640	18640	18640	78
371	20240703	130100	350274740	18630	18630	18630	18630	0
372	20240703	130000	350274740	18630	18630	18630	18630	29
373	20240703	125900	349734470	18640	18640	18640	18640	2
374	20240703	125800	349697190	18630	18640	18640	18630	77
375	20240703	125700	348262390	18650	18650	18650	18650	1
376	20240703	125600	348243740	18650	18650	18650	18650	10
377	20240703	125500	348057240	18630	18640	18640	18630	60
378	20240703	125400	346939140	18640	18640	18640	18640	47
379	20240703	125300	346063060	18650	18650	18650	18650	29
380	20240703	125200	345522210	18640	18640	18640	18640	0
381	20240703	125100	345522210	18640	18640	18640	18640	30
382	20240703	125000	344963010	18650	18660	18660	18650	36
383	20240703	124900	344291510	18650	18640	18650	18640	34
384	20240703	124800	343657700	18650	18650	18650	18650	0
385	20240703	124700	343657700	18650	18640	18650	18640	609
386	20240703	124600	332305930	18650	18650	18650	18650	29
387	20240703	124500	331765080	18660	18660	18660	18660	0
388	20240703	124400	331765080	18660	18640	18660	18640	40
389	20240703	124300	331019280	18640	18640	18640	18640	47
390	20240703	124200	330143200	18650	18650	18650	18650	30
391	20240703	124100	329583700	18660	18660	18660	18660	0
392	20240703	124000	329583700	18660	18640	18660	18640	30
393	20240703	123900	329024480	18640	18650	18660	18640	84
394	20240703	123800	327457790	18650	18640	18650	18640	55
395	20240703	123700	326432340	18640	18640	18640	18640	0
396	20240703	123600	326432340	18640	18640	18640	18640	0
397	20240703	123500	326432340	18640	18660	18660	18640	46
398	20240703	123400	325574580	18660	18660	18660	18660	13
399	20240703	123300	325332000	18650	18670	18670	18650	40
400	20240703	123200	324585800	18660	18660	18660	18660	1
401	20240703	123100	324567140	18650	18670	18670	18650	59
402	20240703	123000	323466670	18680	18660	18680	18660	21
403	20240703	122900	323074780	18660	18660	18660	18650	114
404	20240703	122800	320947840	18650	18650	18650	18650	0
405	20240703	122700	320947840	18650	18640	18660	18640	87
406	20240703	122600	319325490	18640	18640	18640	18640	0
407	20240703	122500	319325490	18640	18640	18640	18640	0
408	20240703	122400	319325490	18640	18640	18640	18640	30
409	20240703	122300	318766290	18650	18640	18650	18640	169
410	20240703	122200	315615890	18640	18640	18640	18640	2
411	20240703	122100	315578610	18650	18640	18650	18640	12
412	20240703	122000	315354830	18640	18660	18660	18640	120
413	20240703	121900	313116140	18660	18650	18660	18650	75
414	20240703	121800	311716690	18640	18640	18640	18640	31
415	20240703	121700	311138850	18650	18650	18650	18650	15
416	20240703	121600	310859100	18640	18620	18640	18620	81
417	20240703	121500	309349860	18640	18640	18640	18640	30
418	20240703	121400	308790660	18610	18610	18610	18610	0
419	20240703	121300	308790660	18610	18630	18630	18610	30
420	20240703	121200	308232340	18630	18620	18630	18620	50
421	20240703	121100	307301320	18610	18610	18610	18610	30
422	20240703	121000	306743020	18630	18610	18630	18610	7
423	20240703	120900	306612720	18610	18650	18650	18610	25
424	20240703	120800	306146980	18620	18610	18620	18610	57
425	20240703	120700	305086170	18610	18610	18610	18600	36
426	20240703	120600	304416510	18610	18610	18610	18610	6
427	20240703	120500	304304850	18610	18610	18620	18610	38
428	20240703	120400	303597640	18620	18610	18630	18610	54
429	20240703	120300	302592180	18610	18610	18610	18610	7
430	20240703	120200	302461910	18610	18610	18610	18600	35
431	20240703	120100	301810850	18610	18610	18610	18590	11
432	20240703	120000	301606240	18590	18600	18610	18590	85
433	20240703	115900	300025990	18600	18630	18630	18600	1487
434	20240703	115800	272350510	18630	18620	18630	18620	40
435	20240703	115700	271605610	18620	18630	18630	18620	269
436	20240703	115600	266596540	18630	18660	18660	18630	1285
437	20240703	115500	242648720	18660	18660	18660	18660	0
438	20240703	115400	242648720	18660	18660	18660	18660	29
439	20240703	115300	242107580	18670	18670	18670	18670	39
440	20240703	115200	241379450	18660	18660	18660	18660	0
441	20240703	115100	241379450	18660	18670	18670	18660	102
442	20240703	115000	239475410	18680	18680	18680	18680	1
443	20240703	114900	239456730	18670	18690	18690	18670	105
444	20240703	114800	237495350	18680	18680	18680	18680	2
445	20240703	114700	237457990	18680	18680	18690	18680	10
446	20240703	114600	237271170	18700	18670	18730	18670	468
447	20240703	114500	228533450	18660	18690	18690	18660	269
448	20240703	114400	223510110	18680	18680	18680	18680	0
449	20240703	114300	223510110	18680	18680	18680	18680	30
450	20240703	114200	222949710	18690	18690	18690	18690	0
451	20240703	114100	222949710	18690	18690	18700	18690	39
452	20240703	114000	222220520	18680	18680	18680	18680	30
453	20240703	113900	221660120	18690	18690	18690	18690	8
454	20240703	113800	221510600	18690	18700	18700	18690	102
455	20240703	113700	219603740	18700	18700	18700	18700	57
456	20240703	113600	218537840	18700	18700	18700	18700	11
457	20240703	113500	218332140	18700	18700	18700	18700	0
458	20240703	113400	218332140	18700	18710	18710	18690	72
459	20240703	113300	216986030	18710	18710	18710	18710	13
460	20240703	113200	216742800	18710	18690	18710	18690	133
461	20240703	113100	214254990	18700	18710	18710	18700	2
462	20240703	113000	214217580	18690	18670	18690	18670	90
463	20240703	112900	212536520	18690	18690	18690	18690	38
464	20240703	112800	211826300	18710	18710	18710	18710	0
465	20240703	112700	211826300	18710	18710	18710	18710	29
466	20240703	112600	211283710	18720	18720	18720	18720	32
467	20240703	112500	210684670	18720	18720	18720	18720	30
468	20240703	112400	210123070	18740	18740	18740	18740	0
469	20240703	112300	210123070	18740	18700	18740	18700	146
470	20240703	112200	207390540	18710	18710	18710	18710	81
471	20240703	112100	205875030	18720	18710	18720	18710	16
472	20240703	112000	205575660	18710	18710	18710	18710	30
473	20240703	111900	205014360	18730	18700	18730	18700	603
474	20240703	111800	193731140	18690	18700	18710	18690	166
475	20240703	111700	190627720	18700	18700	18700	18700	0
476	20240703	111600	190627720	18700	18700	18700	18700	29
477	20240703	111500	190085420	18690	18680	18700	18680	115
478	20240703	111400	187935870	18680	18700	18730	18680	22
479	20240703	111300	187524190	18690	18690	18700	18690	6
480	20240703	111200	187412040	18690	18730	18730	18690	28
481	20240703	111100	186888000	18730	18670	18730	18670	1940
482	20240703	111000	150621360	18670	18670	18670	18670	1
483	20240703	110900	150602690	18670	18670	18670	18670	30
484	20240703	110800	150042590	18680	18680	18680	18680	0
485	20240703	110700	150042590	18680	18670	18680	18670	109
486	20240703	110600	148007240	18680	18680	18680	18680	0
487	20240703	110500	148007240	18680	18680	18680	18680	23
488	20240703	110400	147577600	18690	18680	18690	18680	8
489	20240703	110300	147428140	18680	18680	18680	18680	71
490	20240703	110200	146101860	18690	18690	18690	18690	0
491	20240703	110100	146101860	18690	18690	18690	18690	49
492	20240703	110000	145186050	18700	18680	18710	18680	335
493	20240703	105900	138924330	18680	18670	18680	18670	52
494	20240703	105800	137953470	18670	18680	18690	18670	29
495	20240703	105700	137411750	18690	18690	18700	18670	156
496	20240703	105600	134496140	18670	18710	18710	18640	57
497	20240703	105500	133433010	18630	18630	18630	18630	48
498	20240703	105400	132538770	18620	18620	18620	18620	30
499	20240703	105300	131980170	18710	18640	18710	18640	3
500	20240703	105200	131924110	18660	18600	18660	18600	78
501	20240703	105100	130473250	18620	18630	18630	18590	256
502	20240703	105000	125704070	18610	18590	18610	18580	786
503	20240703	104900	111078770	18580	18580	18580	18580	0
504	20240703	104800	111078770	18580	18580	18580	18580	48
505	20240703	104700	110186930	18590	18610	18610	18590	3
506	20240703	104600	110131140	18590	18580	18600	18580	283
507	20240703	104500	104870450	18570	18570	18580	18570	162
508	20240703	104400	101860800	18560	18560	18560	18560	48
509	20240703	104300	100969920	18560	18550	18560	18550	31
510	20240703	104200	100394860	18560	18560	18560	18560	0
511	20240703	104100	100394860	18560	18540	18560	18540	30
512	20240703	104000	99838640	18540	18540	18540	18540	48
513	20240703	103900	98948720	18560	18550	18560	18550	31
514	20240703	103800	98373660	18560	18560	18560	18560	0
515	20240703	103700	98373660	18560	18560	18560	18560	5
516	20240703	103600	98280860	18540	18560	18570	18540	82
517	20240703	103500	96760470	18570	18560	18570	18560	7
518	20240703	103400	96630540	18540	18540	18540	18540	30
519	20240703	103300	96074340	18550	18550	18550	18550	46
520	20240703	103200	95221040	18550	18550	18550	18550	32
521	20240703	103100	94627440	18570	18570	18570	18570	0
522	20240703	103000	94627440	18570	18560	18570	18560	53
523	20240703	102900	93643750	18560	18560	18560	18560	24
524	20240703	102800	93198310	18560	18560	18560	18560	30
525	20240703	102700	92641510	18560	18560	18560	18560	99
526	20240703	102600	90804070	18540	18540	18540	18540	0
527	20240703	102500	90804070	18540	18540	18540	18540	77
528	20240703	102400	89376490	18540	18540	18540	18540	30
529	20240703	102300	88820290	18550	18550	18550	18550	31
530	20240703	102200	88245240	18540	18540	18540	18540	0
531	20240703	102100	88245240	18540	18540	18540	18540	77
532	20240703	102000	86817660	18550	18560	18560	18550	56
533	20240703	101900	85778850	18560	18570	18570	18560	55
534	20240703	101800	84757780	18570	18560	18570	18560	30
535	20240703	101700	84200970	18550	18560	18560	18550	48
536	20240703	101600	83310560	18560	18560	18560	18560	8
537	20240703	101500	83162080	18560	18560	18560	18560	0
538	20240703	101400	83162080	18560	18560	18560	18550	643
539	20240703	101300	71229720	18560	18570	18570	18560	50
540	20240703	101200	70301700	18570	18580	18580	18570	415
541	20240703	101100	62595140	18580	18570	18580	18570	90
542	20240703	101000	60923460	18570	18570	18570	18570	30
543	20240703	100900	60366360	18570	18570	18570	18570	47
544	20240703	100800	59493570	18580	18570	18580	18570	31
545	20240703	100700	58917890	18580	18580	18580	18580	45
546	20240703	100600	58081790	18580	18580	18580	18580	3
547	20240703	100500	58026050	18580	18580	18580	18580	49
548	20240703	100400	57115630	18580	18580	18580	18580	0
549	20240703	100300	57115630	18580	18580	18590	18580	80
550	20240703	100200	55628950	18590	18590	18590	18590	6
551	20240703	100100	55517410	18590	18590	18590	18590	30
552	20240703	100000	54959710	18580	18580	18580	18580	0
553	20240703	095900	54959710	18580	18570	18580	18570	87
554	20240703	095800	53343950	18570	18570	18570	18570	8
555	20240703	095700	53195390	18580	18560	18580	18560	31
556	20240703	095600	52620010	18570	18570	18570	18570	288
557	20240703	095500	47271850	18580	18580	18580	18580	4
558	20240703	095400	47197530	18570	18570	18570	18570	77
559	20240703	095300	45767640	18580	18580	18580	18580	2
560	20240703	095200	45730480	18580	18600	18600	18580	8
561	20240703	095100	45581820	18580	18580	18580	18580	0
562	20240703	095000	45581820	18580	18580	18580	18570	104
563	20240703	094900	43649970	18590	18590	18590	18590	7
564	20240703	094800	43519840	18600	18580	18600	18580	31
565	20240703	094700	42943840	18580	18580	18580	18580	200
566	20240703	094600	39227840	18580	18580	18600	18580	79
567	20240703	094500	37760000	18600	18600	18600	18600	1
568	20240703	094400	37741400	18590	18590	18590	18590	9
569	20240703	094300	37574090	18590	18590	18590	18590	76
570	20240703	094200	36161250	18610	18610	18610	18610	6
571	20240703	094100	36049590	18610	18590	18610	18590	31
572	20240703	094000	35473280	18610	18610	18610	18610	5
573	20240703	093900	35380230	18610	18620	18620	18600	526
574	20240703	093800	25592680	18630	18630	18630	18630	0
575	20240703	093700	25592680	18630	18610	18630	18610	32
576	20240703	093600	24997120	18630	18630	18630	18630	1
577	20240703	093500	24978490	18610	18610	18620	18610	82
578	20240703	093400	23452420	18620	18620	18620	18620	16
579	20240703	093300	23154500	18610	18610	18610	18610	0
580	20240703	093200	23154500	18610	18610	18610	18610	30
581	20240703	093100	22596200	18630	18620	18630	18610	49
582	20240703	093000	21684280	18620	18620	18620	18620	30
583	20240703	092900	21125680	18620	18620	18620	18620	0
584	20240703	092800	21125680	18620	18620	18620	18620	30
585	20240703	092700	20567080	18640	18640	18640	18630	93
586	20240703	092600	18834330	18630	18630	18640	18630	407
587	20240703	092500	11251900	18640	18640	18640	18640	0
588	20240703	092400	11251900	18640	18630	18640	18630	31
589	20240703	092300	10674360	18640	18630	18640	18630	48
590	20240703	092200	9780110	18640	18640	18640	18640	0
591	20240703	092100	9780110	18640	18630	18640	18630	31
592	20240703	092000	9202570	18640	18630	18640	18630	49
593	20240703	091900	8289680	18640	18640	18640	18630	32
594	20240703	091800	7693500	18640	18640	18640	18640	1
595	20240703	091700	7674860	18630	18630	18630	18630	29
596	20240703	091600	7134590	18630	18630	18630	18630	48
597	20240703	091500	6240350	18640	18640	18640	18640	30
598	20240703	091400	5681150	18630	18630	18630	18630	0
599	20240703	091300	5681150	18630	18630	18630	18630	30
600	20240703	091200	5122250	18630	18720	18720	18630	48
601	20240703	091100	4227920	18720	18630	18720	18630	10
602	20240703	091000	4041530	18630	18630	18630	18630	21
603	20240703	090900	3650300	18630	18630	18630	18630	0
604	20240703	090800	3650300	18630	18630	18630	18630	77
605	20240703	090700	2215790	18610	18610	18610	18610	0
606	20240703	090600	2215790	18610	18610	18610	18610	0
607	20240703	090500	2215790	18610	18610	18610	18610	1
608	20240703	090400	2197180	18780	18610	18780	18610	49
609	20240703	090300	1284950	18620	18620	18620	18620	0
610	20240703	090200	1284950	18620	18620	18620	18620	0
611	20240703	090100	1284950	18620	18620	18620	18620	47
612	20240703	090000	409810	18790	18620	18790	18620	22