KissMeData/023590/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190500	555551020	18770	18770	18770	18770	223
3	20240719	190400	555551020	18770	18770	18770	18770	0
4	20240719	190300	555551020	18770	18770	18770	18770	0
5	20240719	190200	555551020	18770	18770	18770	18770	0
6	20240719	190100	555551020	18770	18770	18770	18770	0
7	20240719	190000	555551020	18770	18770	18770	18770	0
8	20240719	185900	555551020	18770	18770	18770	18770	0
9	20240719	185800	555551020	18770	18770	18770	18770	0
10	20240719	185700	555551020	18770	18770	18770	18770	0
11	20240719	185600	555551020	18770	18770	18770	18770	0
12	20240719	185500	555551020	18770	18770	18770	18770	0
13	20240719	185400	555551020	18770	18770	18770	18770	0
14	20240719	185300	555551020	18770	18770	18770	18770	0
15	20240719	185200	555551020	18770	18770	18770	18770	0
16	20240719	185100	555551020	18770	18770	18770	18770	0
17	20240719	185000	555551020	18770	18770	18770	18770	0
18	20240719	184900	555551020	18770	18770	18770	18770	0
19	20240719	184800	555551020	18770	18770	18770	18770	0
20	20240719	184700	555551020	18770	18770	18770	18770	0
21	20240719	184600	555551020	18770	18770	18770	18770	0
22	20240719	184500	555551020	18770	18770	18770	18770	0
23	20240719	184400	555551020	18770	18770	18770	18770	0
24	20240719	184300	555551020	18770	18770	18770	18770	0
25	20240719	184200	555551020	18770	18770	18770	18770	0
26	20240719	184100	555551020	18770	18770	18770	18770	0
27	20240719	184000	555551020	18770	18770	18770	18770	0
28	20240719	183900	555551020	18770	18770	18770	18770	0
29	20240719	183800	555551020	18770	18770	18770	18770	0
30	20240719	183700	555551020	18770	18770	18770	18770	0
31	20240719	183600	555551020	18770	18770	18770	18770	0
32	20240719	183500	555551020	18770	18770	18770	18770	223
33	20240719	183400	555551020	18770	18770	18770	18770	0
34	20240719	183300	555551020	18770	18770	18770	18770	0
35	20240719	183200	555551020	18770	18770	18770	18770	0
36	20240719	183100	555551020	18770	18770	18770	18770	0
37	20240719	183000	555551020	18770	18770	18770	18770	0
38	20240719	182900	555551020	18770	18770	18770	18770	0
39	20240719	182800	555551020	18770	18770	18770	18770	0
40	20240719	182700	555551020	18770	18770	18770	18770	0
41	20240719	182600	555551020	18770	18770	18770	18770	0
42	20240719	182500	555551020	18770	18770	18770	18770	0
43	20240719	182400	555551020	18770	18770	18770	18770	0
44	20240719	182300	555551020	18770	18770	18770	18770	0
45	20240719	182200	555551020	18770	18770	18770	18770	0
46	20240719	182100	555551020	18770	18770	18770	18770	0
47	20240719	182000	555551020	18770	18770	18770	18770	0
48	20240719	181900	555551020	18770	18770	18770	18770	0
49	20240719	181800	555551020	18770	18770	18770	18770	0
50	20240719	181700	555551020	18770	18770	18770	18770	0
51	20240719	181600	555551020	18770	18770	18770	18770	0
52	20240719	181500	555551020	18770	18770	18770	18770	0
53	20240719	181400	555551020	18770	18770	18770	18770	0
54	20240719	181300	555551020	18770	18770	18770	18770	0
55	20240719	181200	555551020	18770	18770	18770	18770	0
56	20240719	181100	555551020	18770	18770	18770	18770	0
57	20240719	181000	555551020	18770	18770	18770	18770	0
58	20240719	180900	555551020	18770	18770	18770	18770	0
59	20240719	180800	555551020	18770	18770	18770	18770	0
60	20240719	180700	555551020	18770	18770	18770	18770	0
61	20240719	180600	555551020	18770	18770	18770	18770	0
62	20240719	180500	555551020	18770	18770	18770	18770	223
63	20240719	180400	555551020	18770	18770	18770	18770	0
64	20240719	180300	555551020	18770	18770	18770	18770	0
65	20240719	180200	555551020	18770	18770	18770	18770	0
66	20240719	180100	555551020	18770	18770	18770	18770	0
67	20240719	180000	555551020	18770	18770	18770	18770	0
68	20240719	175900	555551020	18770	18770	18770	18770	0
69	20240719	175800	555551020	18770	18770	18770	18770	0
70	20240719	175700	555551020	18770	18770	18770	18770	0
71	20240719	175600	555551020	18770	18770	18770	18770	0
72	20240719	175500	555551020	18770	18770	18770	18770	0
73	20240719	175400	555551020	18770	18770	18770	18770	0
74	20240719	175300	555551020	18770	18770	18770	18770	0
75	20240719	175200	555551020	18770	18770	18770	18770	0
76	20240719	175100	555551020	18770	18770	18770	18770	0
77	20240719	175000	555551020	18770	18770	18770	18770	0
78	20240719	174900	555551020	18770	18770	18770	18770	0
79	20240719	174800	555551020	18770	18770	18770	18770	0
80	20240719	174700	555551020	18770	18770	18770	18770	0
81	20240719	174600	555551020	18770	18770	18770	18770	0
82	20240719	174500	555551020	18770	18770	18770	18770	0
83	20240719	174400	555551020	18770	18770	18770	18770	0
84	20240719	174300	555551020	18770	18770	18770	18770	0
85	20240719	174200	555551020	18770	18770	18770	18770	0
86	20240719	174100	555551020	18770	18770	18770	18770	0
87	20240719	174000	555551020	18770	18770	18770	18770	0
88	20240719	173900	555551020	18770	18770	18770	18770	0
89	20240719	173800	555551020	18770	18770	18770	18770	0
90	20240719	173700	555551020	18770	18770	18770	18770	0
91	20240719	173600	555551020	18770	18770	18770	18770	0
92	20240719	173500	555551020	18770	18770	18770	18770	223
93	20240719	173400	555551020	18770	18770	18770	18770	0
94	20240719	173300	555551020	18770	18770	18770	18770	0
95	20240719	173200	555551020	18770	18770	18770	18770	0
96	20240719	173100	555551020	18770	18770	18770	18770	0
97	20240719	173000	555551020	18770	18770	18770	18770	0
98	20240719	172900	555551020	18770	18770	18770	18770	0
99	20240719	172800	555551020	18770	18770	18770	18770	0
100	20240719	172700	555551020	18770	18770	18770	18770	0
101	20240719	172600	555551020	18770	18770	18770	18770	0
102	20240719	172500	555551020	18770	18770	18770	18770	0
103	20240719	172400	555551020	18770	18770	18770	18770	0
104	20240719	172300	555551020	18770	18770	18770	18770	0
105	20240719	172200	555551020	18770	18770	18770	18770	0
106	20240719	172100	555551020	18770	18770	18770	18770	0
107	20240719	172000	555551020	18770	18770	18770	18770	0
108	20240719	171900	555551020	18770	18770	18770	18770	0
109	20240719	171800	555551020	18770	18770	18770	18770	0
110	20240719	171700	555551020	18770	18770	18770	18770	0
111	20240719	171600	555551020	18770	18770	18770	18770	0
112	20240719	171500	555551020	18770	18770	18770	18770	0
113	20240719	171400	555551020	18770	18770	18770	18770	0
114	20240719	171300	555551020	18770	18770	18770	18770	0
115	20240719	171200	555551020	18770	18770	18770	18770	0
116	20240719	171100	555551020	18770	18770	18770	18770	0
117	20240719	171000	555551020	18770	18770	18770	18770	0
118	20240719	170900	555551020	18770	18770	18770	18770	0
119	20240719	170800	555551020	18770	18770	18770	18770	0
120	20240719	170700	555551020	18770	18770	18770	18770	0
121	20240719	170600	555551020	18770	18770	18770	18770	0
122	20240719	170500	555551020	18770	18770	18770	18770	223
123	20240719	170400	555551020	18770	18770	18770	18770	0
124	20240719	170300	555551020	18770	18770	18770	18770	0
125	20240719	170200	555551020	18770	18770	18770	18770	0
126	20240719	170100	555551020	18770	18770	18770	18770	0
127	20240719	170000	555551020	18770	18770	18770	18770	0
128	20240719	165900	555551020	18770	18770	18770	18770	0
129	20240719	165800	555551020	18770	18770	18770	18770	0
130	20240719	165700	555551020	18770	18770	18770	18770	0
131	20240719	165600	555551020	18770	18770	18770	18770	0
132	20240719	165500	555551020	18770	18770	18770	18770	0
133	20240719	165400	555551020	18770	18770	18770	18770	0
134	20240719	165300	555551020	18770	18770	18770	18770	0
135	20240719	165200	555551020	18770	18770	18770	18770	0
136	20240719	165100	555551020	18770	18770	18770	18770	0
137	20240719	165000	555551020	18770	18770	18770	18770	0
138	20240719	164900	555551020	18770	18770	18770	18770	0
139	20240719	164800	555551020	18770	18770	18770	18770	0
140	20240719	164700	555551020	18770	18770	18770	18770	0
141	20240719	164600	555551020	18770	18770	18770	18770	0
142	20240719	164500	555551020	18770	18770	18770	18770	0
143	20240719	164400	555551020	18770	18770	18770	18770	0
144	20240719	164300	555551020	18770	18770	18770	18770	0
145	20240719	164200	555551020	18770	18770	18770	18770	0
146	20240719	164100	555551020	18770	18770	18770	18770	0
147	20240719	164000	555551020	18770	18770	18770	18770	0
148	20240719	163900	555551020	18770	18770	18770	18770	0
149	20240719	163800	555551020	18770	18770	18770	18770	0
150	20240719	163700	555551020	18770	18770	18770	18770	0
151	20240719	163600	555551020	18770	18770	18770	18770	0
152	20240719	163500	555551020	18770	18770	18770	18770	223
153	20240719	163400	555551020	18770	18770	18770	18770	0
154	20240719	163300	555551020	18770	18770	18770	18770	0
155	20240719	163200	555551020	18770	18770	18770	18770	0
156	20240719	163100	555551020	18770	18770	18770	18770	0
157	20240719	163000	555551020	18770	18770	18770	18770	0
158	20240719	162900	555551020	18770	18770	18770	18770	0
159	20240719	162800	555551020	18770	18770	18770	18770	0
160	20240719	162700	555551020	18770	18770	18770	18770	0
161	20240719	162600	555551020	18770	18770	18770	18770	0
162	20240719	162500	555551020	18770	18770	18770	18770	0
163	20240719	162400	555551020	18770	18770	18770	18770	0
164	20240719	162300	555551020	18770	18770	18770	18770	0
165	20240719	162200	555551020	18770	18770	18770	18770	0
166	20240719	162100	555551020	18770	18770	18770	18770	0
167	20240719	162000	555551020	18770	18770	18770	18770	0
168	20240719	161900	555551020	18770	18770	18770	18770	0
169	20240719	161800	555551020	18770	18770	18770	18770	0
170	20240719	161700	555551020	18770	18770	18770	18770	0
171	20240719	161600	555551020	18770	18770	18770	18770	0
172	20240719	161500	555551020	18770	18770	18770	18770	0
173	20240719	161400	555551020	18770	18770	18770	18770	0
174	20240719	161300	555551020	18770	18770	18770	18770	0
175	20240719	161200	555551020	18770	18770	18770	18770	0
176	20240719	161100	555551020	18770	18770	18770	18770	0
177	20240719	161000	555551020	18770	18770	18770	18770	0
178	20240719	160900	555551020	18770	18770	18770	18770	0
179	20240719	160800	555551020	18770	18770	18770	18770	0
180	20240719	160700	555551020	18770	18770	18770	18770	0
181	20240719	160600	555551020	18770	18770	18770	18770	0
182	20240719	160500	555551020	18770	18770	18770	18770	223
183	20240719	160400	555551020	18770	18770	18770	18770	0
184	20240719	160300	555551020	18770	18770	18770	18770	0
185	20240719	160200	555551020	18770	18770	18770	18770	0
186	20240719	160100	555551020	18770	18770	18770	18770	0
187	20240719	160000	555551020	18770	18770	18770	18770	0
188	20240719	155900	555551020	18770	18770	18770	18770	0
189	20240719	155800	555551020	18770	18770	18770	18770	0
190	20240719	155700	555551020	18770	18770	18770	18770	0
191	20240719	155600	555551020	18770	18770	18770	18770	0
192	20240719	155500	555551020	18770	18770	18770	18770	0
193	20240719	155400	555551020	18770	18770	18770	18770	0
194	20240719	155300	555551020	18770	18770	18770	18770	0
195	20240719	155200	555551020	18770	18770	18770	18770	0
196	20240719	155100	555551020	18770	18770	18770	18770	0
197	20240719	155000	555551020	18770	18770	18770	18770	0
198	20240719	154900	555551020	18770	18770	18770	18770	0
199	20240719	154800	555551020	18770	18770	18770	18770	0
200	20240719	154700	555551020	18770	18770	18770	18770	0
201	20240719	154600	555551020	18770	18770	18770	18770	0
202	20240719	154500	555551020	18770	18770	18770	18770	0
203	20240719	154400	555551020	18770	18770	18770	18770	0
204	20240719	154300	555551020	18770	18770	18770	18770	0
205	20240719	154200	555551020	18770	18770	18770	18770	0
206	20240719	154100	555551020	18770	18770	18770	18770	0
207	20240719	154000	555551020	18770	18770	18770	18770	0
208	20240719	153900	555551020	18770	18770	18770	18770	0
209	20240719	153800	555551020	18770	18770	18770	18770	0
210	20240719	153700	555551020	18770	18770	18770	18770	0
211	20240719	153600	555551020	18770	18770	18770	18770	0
212	20240719	153500	555551020	18770	18770	18770	18770	223
213	20240719	153400	555551020	18770	18770	18770	18770	0
214	20240719	153300	555551020	18770	18770	18770	18770	0
215	20240719	153200	555551020	18770	18770	18770	18770	0
216	20240719	153100	555551020	18770	18770	18770	18770	0
217	20240719	153000	555551020	18770	18770	18770	18770	223
218	20240719	152900	551365310	18750	18750	18750	18750	0
219	20240719	152800	551365310	18750	18750	18750	18750	0
220	20240719	152700	551365310	18750	18750	18750	18750	0
221	20240719	152600	551365310	18750	18750	18750	18750	0
222	20240719	152500	551365310	18750	18750	18750	18750	0
223	20240719	152400	551365310	18750	18750	18750	18750	0
224	20240719	152300	551365310	18750	18750	18750	18750	0
225	20240719	152200	551365310	18750	18750	18750	18750	0
226	20240719	152100	551365310	18750	18750	18750	18750	0
227	20240719	152000	551365310	18750	18750	18750	18750	0
228	20240719	151900	551365310	18750	18720	18750	18720	20
229	20240719	151800	550990820	18750	18740	18750	18730	112
230	20240719	151700	548892670	18750	18750	18750	18730	70
231	20240719	151600	547581060	18750	18760	18770	18740	37
232	20240719	151500	546887170	18770	18740	18780	18740	12
233	20240719	151400	546662070	18780	18750	18780	18740	48
234	20240719	151300	545761930	18740	18750	18760	18740	27
235	20240719	151200	545255810	18760	18740	18790	18730	18
236	20240719	151100	544918140	18760	18730	18760	18730	42
237	20240719	151000	544130950	18750	18760	18770	18730	71
238	20240719	150900	542799080	18760	18750	18780	18750	27
239	20240719	150800	542292420	18750	18730	18790	18730	28
240	20240719	150700	541767590	18750	18730	18750	18730	46
241	20240719	150600	540905620	18730	18730	18750	18730	23
242	20240719	150500	540474690	18730	18740	18750	18730	47
243	20240719	150400	539594270	18740	18730	18740	18730	22
244	20240719	150300	539182200	18730	18740	18750	18730	37
245	20240719	150200	538488880	18730	18730	18740	18730	28
246	20240719	150100	537964390	18730	18730	18740	18730	36
247	20240719	150000	537290040	18730	18720	18740	18720	14
248	20240719	145900	537027820	18720	18720	18730	18720	16
249	20240719	145800	536728270	18710	18720	18760	18710	40
250	20240719	145700	535979210	18720	18720	18740	18710	43
251	20240719	145600	535174240	18710	18710	18730	18710	25
252	20240719	145500	534706370	18710	18740	18740	18710	45
253	20240719	145400	533864000	18710	18710	18720	18710	253
254	20240719	145300	529129930	18710	18710	18740	18710	24
255	20240719	145200	528680700	18710	18710	18710	18710	28
256	20240719	145100	528156820	18720	18710	18720	18710	22
257	20240719	145000	527745080	18710	18720	18720	18710	43
258	20240719	144900	526940520	18710	18710	18710	18710	15
259	20240719	144800	526659870	18710	18710	18730	18710	27
260	20240719	144700	526154520	18720	18710	18720	18710	28
261	20240719	144600	525630510	18720	18710	18730	18710	26
262	20240719	144500	525143820	18710	18710	18720	18710	41
263	20240719	144400	524376500	18710	18720	18720	18710	18
264	20240719	144300	524039680	18710	18710	18730	18710	56
265	20240719	144200	522991300	18710	18710	18720	18710	24
266	20240719	144100	522542170	18710	18710	18710	18710	17
267	20240719	144000	522224100	18710	18720	18720	18710	138
268	20240719	143900	519640840	18710	18710	18730	18710	38
269	20240719	143800	518929590	18710	18720	18730	18710	34
270	20240719	143700	518293130	18710	18710	18710	18710	16
271	20240719	143600	517993770	18710	18710	18710	18710	23
272	20240719	143500	517563440	18710	18700	18730	18700	45
273	20240719	143400	516721280	18700	18700	18720	18700	26
274	20240719	143300	516234780	18700	18700	18730	18700	51
275	20240719	143200	515280470	18700	18700	18720	18700	61
276	20240719	143100	514139110	18720	18720	18720	18700	65
277	20240719	143000	512923110	18710	18710	18710	18700	48
278	20240719	142900	512025210	18720	18720	18720	18720	1
279	20240719	142800	512006490	18720	18700	18720	18700	45
280	20240719	142700	511164620	18700	18700	18700	18700	6
281	20240719	142600	511052420	18710	18700	18710	18700	14
282	20240719	142500	510790510	18700	18700	18700	18700	5
283	20240719	142400	510697010	18710	18700	18710	18700	72
284	20240719	142300	509350410	18700	18700	18700	18700	2
285	20240719	142200	509313010	18720	18700	18720	18700	40
286	20240719	142100	508564810	18700	18690	18700	18690	4
287	20240719	142000	508490020	18700	18700	18700	18700	21
288	20240719	141900	508097320	18700	18700	18700	18700	0
289	20240719	141800	508097320	18700	18700	18710	18700	429
290	20240719	141700	500074890	18700	18700	18700	18700	6
291	20240719	141600	499962690	18700	18710	18710	18700	165
292	20240719	141500	496875680	18710	18710	18710	18710	5
293	20240719	141400	496782130	18720	18710	18720	18710	4
294	20240719	141300	496707280	18710	18710	18710	18710	15
295	20240719	141200	496426630	18710	18720	18720	18710	23
296	20240719	141100	495996150	18710	18710	18710	18710	0
297	20240719	141000	495996150	18710	18710	18710	18710	71
298	20240719	140900	494667740	18710	18710	18710	18710	8
299	20240719	140800	494518060	18710	18720	18730	18710	327
300	20240719	140700	488398960	18710	18710	18710	18710	8
301	20240719	140600	488249280	18710	18710	18710	18710	1
302	20240719	140500	488230570	18720	18710	18720	18710	21
303	20240719	140400	487837610	18710	18720	18720	18710	11
304	20240719	140300	487631740	18720	18710	18720	18710	119
305	20240719	140200	485405060	18710	18710	18710	18710	8
306	20240719	140100	485255380	18720	18710	18720	18710	16
307	20240719	140000	484955980	18710	18720	18720	18710	9
308	20240719	135900	484787530	18710	18720	18720	18710	6
309	20240719	135800	484675260	18720	18710	18720	18710	17
310	20240719	135700	484357140	18710	18710	18710	18710	9
311	20240719	135600	484188750	18710	18710	18710	18710	0
312	20240719	135500	484188750	18710	18710	18710	18710	2
313	20240719	135400	484151330	18710	18710	18720	18710	43
314	20240719	135300	483346540	18710	18710	18710	18710	3
315	20240719	135200	483290410	18710	18710	18710	18710	6
316	20240719	135100	483178150	18710	18710	18710	18710	0
317	20240719	135000	483178150	18710	18720	18730	18710	42
318	20240719	134900	482391860	18720	18720	18720	18720	5
319	20240719	134800	482298260	18720	18730	18730	18720	13
320	20240719	134700	482054800	18730	18720	18730	18720	8
321	20240719	134600	481905030	18720	18720	18730	18720	16
322	20240719	134500	481605500	18720	18720	18720	18720	6
323	20240719	134400	481493180	18730	18720	18730	18720	10
324	20240719	134300	481305930	18720	18720	18720	18720	15
325	20240719	134200	481025130	18720	18720	18720	18720	6
326	20240719	134100	480912810	18720	18720	18720	18720	3
327	20240719	134000	480856650	18730	18720	18730	18720	7
328	20240719	133900	480725560	18710	18710	18710	18710	17
329	20240719	133800	480407490	18720	18720	18720	18720	0
330	20240719	133700	480407490	18720	18710	18720	18710	9
331	20240719	133600	480239070	18730	18720	18730	18720	43
332	20240719	133500	479434030	18710	18710	18710	18710	13
333	20240719	133400	479190800	18720	18710	18720	18710	13
334	20240719	133300	478947510	18710	18710	18710	18710	0
335	20240719	133200	478947510	18710	18710	18710	18710	6
336	20240719	133100	478835250	18710	18720	18720	18710	7
337	20240719	133000	478704240	18720	18720	18720	18720	0
338	20240719	132900	478704240	18720	18710	18720	18710	13
339	20240719	132800	478460960	18720	18720	18720	18720	10
340	20240719	132700	478273760	18720	18720	18720	18720	11
341	20240719	132600	478067840	18720	18720	18720	18720	0
342	20240719	132500	478067840	18720	18720	18720	18720	0
343	20240719	132400	478067840	18720	18720	18730	18720	25
344	20240719	132300	477599790	18720	18720	18720	18720	11
345	20240719	132200	477393870	18710	18710	18710	18710	2
346	20240719	132100	477356450	18730	18730	18730	18730	0
347	20240719	132000	477356450	18730	18720	18730	18720	42
348	20240719	131900	476569960	18730	18720	18730	18720	12
349	20240719	131800	476345280	18720	18720	18720	18720	1
350	20240719	131700	476326560	18720	18720	18720	18720	10
351	20240719	131600	476139360	18720	18720	18720	18720	10
352	20240719	131500	475952160	18720	18720	18720	18720	3
353	20240719	131400	475896000	18720	18720	18720	18720	5
354	20240719	131300	475802400	18730	18720	18730	18720	30
355	20240719	131200	475240660	18730	18730	18730	18730	2
356	20240719	131100	475203200	18730	18730	18730	18730	0
357	20240719	131000	475203200	18730	18730	18730	18730	2
358	20240719	130900	475165740	18730	18730	18740	18730	28
359	20240719	130800	474641220	18730	18730	18730	18730	5
360	20240719	130700	474547570	18740	18730	18740	18730	3
361	20240719	130600	474491370	18730	18730	18730	18730	8
362	20240719	130500	474341530	18730	18730	18730	18730	13
363	20240719	130400	474098040	18740	18780	18780	18740	22
364	20240719	130300	473685560	18790	18740	18800	18740	89
365	20240719	130200	472016360	18720	18720	18720	18720	508
366	20240719	130100	462506600	18710	18710	18710	18710	49
367	20240719	130000	461589810	18710	18710	18710	18710	0
368	20240719	125900	461589810	18710	18720	18720	18710	13
369	20240719	125800	461346500	18710	18710	18710	18710	16
370	20240719	125700	461047140	18710	18710	18710	18710	0
371	20240719	125600	461047140	18710	18710	18710	18710	9
372	20240719	125500	460878750	18710	18710	18710	18710	0
373	20240719	125400	460878750	18710	18710	18710	18710	18
374	20240719	125300	460541970	18720	18730	18750	18720	543
375	20240719	125200	450374670	18720	18720	18720	18720	222
376	20240719	125100	446218830	18710	18710	18710	18710	9
377	20240719	125000	446050440	18710	18720	18720	18710	40
378	20240719	124900	445301760	18730	18720	18730	18720	13
379	20240719	124800	445058350	18730	18730	18730	18730	1
380	20240719	124700	445039620	18720	18720	18720	18720	3
381	20240719	124600	444983460	18720	18720	18760	18720	27
382	20240719	124500	444477790	18710	18710	18710	18710	0
383	20240719	124400	444477790	18710	18710	18710	18710	7
384	20240719	124300	444346820	18710	18710	18710	18710	14
385	20240719	124200	444084880	18720	18710	18720	18700	84
386	20240719	124100	442513150	18710	18710	18710	18710	0
387	20240719	124000	442513150	18710	18700	18710	18700	4
388	20240719	123900	442438340	18710	18710	18710	18700	15
389	20240719	123800	442157790	18710	18710	18710	18710	0
390	20240719	123700	442157790	18710	18710	18710	18710	2
391	20240719	123600	442120370	18710	18720	18720	18710	7
392	20240719	123500	441989390	18720	18720	18720	18710	32
393	20240719	123400	441390500	18720	18720	18720	18710	28
394	20240719	123300	440866390	18720	18710	18880	18710	102
395	20240719	123200	438953580	18710	18710	18710	18710	0
396	20240719	123100	438953580	18710	18710	18710	18710	18
397	20240719	123000	438616800	18710	18710	18710	18710	3
398	20240719	122900	438560670	18710	18710	18710	18710	5
399	20240719	122800	438467120	18710	18710	18710	18710	15
400	20240719	122700	438186470	18710	18710	18710	18710	0
401	20240719	122600	438186470	18710	18710	18710	18710	6
402	20240719	122500	438074210	18710	18710	18710	18710	3
403	20240719	122400	438018080	18710	18710	18710	18710	16
404	20240719	122300	437718720	18710	18710	18710	18710	4
405	20240719	122200	437643880	18730	18700	18730	18700	507
406	20240719	122100	428162380	18700	18690	18700	18690	16
407	20240719	122000	427863260	18690	18690	18690	18690	12
408	20240719	121900	427638980	18690	18690	18690	18690	5
409	20240719	121800	427545530	18690	18690	18690	18690	3
410	20240719	121700	427489460	18690	18690	18690	18690	31
411	20240719	121600	426910070	18700	18700	18700	18690	1417
412	20240719	121500	400413490	18710	18710	18710	18700	1609
413	20240719	121400	370311730	18710	18710	18710	18710	8
414	20240719	121300	370162050	18720	18710	18720	18710	43
415	20240719	121200	369357240	18710	18710	18710	18710	0
416	20240719	121100	369357240	18710	18710	18710	18710	8
417	20240719	121000	369207560	18710	18710	18710	18710	0
418	20240719	120900	369207560	18710	18710	18710	18710	18
419	20240719	120800	368870780	18720	18720	18720	18720	0
420	20240719	120700	368870780	18720	18710	18720	18710	4
421	20240719	120600	368795930	18710	18710	18710	18710	6
422	20240719	120500	368683670	18710	18710	18710	18710	13
423	20240719	120400	368440440	18710	18710	18710	18710	2
424	20240719	120300	368403020	18710	18710	18710	18710	5
425	20240719	120200	368309470	18710	18710	18720	18710	16
426	20240719	120100	368010090	18710	18710	18710	18710	6
427	20240719	120000	367897830	18710	18710	18710	18710	0
428	20240719	115900	367897830	18710	18710	18710	18710	2
429	20240719	115800	367860410	18710	18710	18720	18710	37
430	20240719	115700	367167970	18710	18710	18710	18710	3
431	20240719	115600	367111840	18710	18720	18720	18710	14
432	20240719	115500	366849820	18710	18710	18710	18710	3
433	20240719	115400	366793690	18710	18710	18710	18710	12
434	20240719	115300	366569170	18710	18710	18710	18710	5
435	20240719	115200	366475620	18720	18710	18720	18710	30
436	20240719	115100	365914270	18720	18710	18720	18710	11
437	20240719	115000	365708410	18710	18710	18710	18710	18
438	20240719	114900	365371630	18710	18710	18710	18710	0
439	20240719	114800	365371630	18710	18710	18710	18710	7
440	20240719	114700	365240660	18720	18710	18720	18710	14
441	20240719	114600	364978670	18710	18710	18710	18710	6
442	20240719	114500	364866410	18720	18710	18720	18710	4
443	20240719	114400	364791560	18710	18710	18710	18710	0
444	20240719	114300	364791560	18710	18710	18720	18710	29
445	20240719	114200	364248900	18710	18710	18710	18710	0
446	20240719	114100	364248900	18710	18710	18710	18710	9
447	20240719	114000	364080510	18710	18710	18710	18710	0
448	20240719	113900	364080510	18710	18710	18710	18710	9
449	20240719	113800	363912120	18710	18710	18710	18710	8
450	20240719	113700	363762440	18720	18720	18720	18720	0
451	20240719	113600	363762440	18720	18710	18720	18710	12
452	20240719	113500	363537880	18710	18710	18710	18710	14
453	20240719	113400	363275940	18720	18710	18720	18710	50
454	20240719	113300	362340360	18710	18710	18710	18710	5
455	20240719	113200	362246810	18720	18710	18720	18710	26
456	20240719	113100	361760200	18710	18710	18710	18710	8
457	20240719	113000	361610520	18720	18720	18720	18720	15
458	20240719	112900	361329720	18710	18710	18710	18710	3
459	20240719	112800	361273590	18710	18720	18720	18710	35
460	20240719	112700	360618440	18720	18720	18720	18720	0
461	20240719	112600	360618440	18720	18720	18720	18720	8
462	20240719	112500	360468680	18720	18720	18720	18720	1
463	20240719	112400	360449960	18730	18710	18730	18710	35
464	20240719	112300	359794860	18720	18720	18720	18720	0
465	20240719	112200	359794860	18720	18720	18730	18720	11
466	20240719	112100	359588890	18720	18720	18720	18720	9
467	20240719	112000	359420410	18720	18720	18730	18720	35
468	20240719	111900	358765040	18710	18710	18710	18710	13
469	20240719	111800	358521810	18710	18710	18710	18710	5
470	20240719	111700	358428260	18710	18710	18710	18710	14
471	20240719	111600	358166320	18710	18720	18720	18710	7
472	20240719	111500	358035340	18710	18710	18710	18710	2
473	20240719	111400	357997920	18710	18710	18710	18710	0
474	20240719	111300	357997920	18710	18710	18710	18710	18
475	20240719	111200	357661140	18710	18710	18710	18710	3
476	20240719	111100	357605010	18710	18720	18720	18710	7
477	20240719	111000	357474030	18710	18710	18710	18710	2
478	20240719	110900	357436610	18710	18710	18710	18710	11
479	20240719	110800	357230800	18710	18710	18710	18710	8
480	20240719	110700	357081120	18720	18720	18720	18720	0
481	20240719	110600	357081120	18720	18720	18720	18720	2
482	20240719	110500	357043680	18720	18710	18720	18710	48
483	20240719	110400	356145500	18710	18710	18710	18710	0
484	20240719	110300	356145500	18710	18720	18720	18710	12
485	20240719	110200	355920930	18720	18720	18720	18720	0
486	20240719	110100	355920930	18720	18720	18730	18710	476
487	20240719	110000	347010550	18720	18740	18740	18720	1658
488	20240719	105900	315972700	18740	18730	18740	18730	83
489	20240719	105800	314418050	18730	18720	18740	18720	300
490	20240719	105700	308798830	18720	18720	18720	18720	0
491	20240719	105600	308798830	18720	18720	18720	18720	9
492	20240719	105500	308630350	18720	18720	18720	18720	7
493	20240719	105400	308499310	18720	18720	18720	18720	11
494	20240719	105300	308293390	18720	18720	18720	18720	7
495	20240719	105200	308162350	18730	18720	18730	18720	163
496	20240719	105100	305110750	18730	18730	18740	18730	212
497	20240719	105000	301139980	18730	18730	18740	18730	872
498	20240719	104900	284806110	18740	18720	18740	18720	119
499	20240719	104800	282576950	18720	18720	18720	18720	5
500	20240719	104700	282483350	18730	18730	18740	18720	567
501	20240719	104600	271867940	18730	18730	18740	18730	35
502	20240719	104500	271212140	18730	18740	18740	18730	8
503	20240719	104400	271062290	18740	18730	18740	18730	132
504	20240719	104300	268589490	18730	18740	18750	18730	562
505	20240719	104200	258058630	18740	18740	18740	18740	2
506	20240719	104100	258021150	18740	18740	18740	18740	13
507	20240719	104000	257777530	18740	18740	18750	18740	196
508	20240719	103900	254104180	18740	18740	18740	18740	17
509	20240719	103800	253785600	18740	18740	18740	18740	5
510	20240719	103700	253691900	18740	18740	18740	18740	2
511	20240719	103600	253654420	18750	18750	18750	18750	0
512	20240719	103500	253654420	18750	18750	18760	18740	80
513	20240719	103400	252154470	18760	18760	18760	18760	6
514	20240719	103300	252041910	18750	18750	18750	18750	33
515	20240719	103200	251423160	18750	18740	18750	18740	44
516	20240719	103100	250598420	18740	18740	18740	18740	12
517	20240719	103000	250373540	18750	18740	18750	18740	30
518	20240719	102900	249811250	18740	18740	18740	18740	4
519	20240719	102800	249736290	18740	18740	18740	18740	20
520	20240719	102700	249361490	18740	18750	18750	18740	4
521	20240719	102600	249286520	18750	18740	18750	18740	173
522	20240719	102500	246044310	18740	18740	18750	18740	191
523	20240719	102400	242464680	18740	18740	18740	18740	10
524	20240719	102300	242277280	18740	18740	18740	18740	8
525	20240719	102200	242127360	18750	18740	18750	18740	48
526	20240719	102100	241227750	18750	18740	18750	18740	71
527	20240719	102000	239897040	18740	18740	18740	18740	22
528	20240719	101900	239484760	18740	18740	18740	18740	0
529	20240719	101800	239484760	18740	18740	18740	18740	17
530	20240719	101700	239166180	18760	18750	18760	18740	253
531	20240719	101600	234422350	18750	18760	18760	18750	192
532	20240719	101500	230821100	18750	18750	18760	18750	120
533	20240719	101400	228570910	18750	18750	18750	18750	0
534	20240719	101300	228570910	18750	18750	18760	18750	66
535	20240719	101200	227333280	18750	18750	18750	18750	0
536	20240719	101100	227333280	18750	18760	18760	18750	11
537	20240719	101000	227126950	18750	18760	18760	18750	2
538	20240719	100900	227089440	18750	18750	18750	18750	12
539	20240719	100800	226864440	18760	18760	18760	18760	1
540	20240719	100700	226845680	18760	18760	18760	18760	0
541	20240719	100600	226845680	18760	18760	18760	18750	746
542	20240719	100500	212856950	18750	18760	18760	18750	17
543	20240719	100400	212538160	18760	18760	18760	18760	16
544	20240719	100300	212238000	18760	18750	18760	18750	104
545	20240719	100200	210287820	18740	18740	18740	18740	15
546	20240719	100100	210006720	18750	18750	18750	18750	26
547	20240719	100000	209519220	18750	18750	18750	18750	5
548	20240719	095900	209425470	18750	18760	18760	18750	9
549	20240719	095800	209256700	18760	18740	18760	18740	426
550	20240719	095700	201271980	18740	18740	18740	18740	330
551	20240719	095600	195087780	18740	18740	18740	18740	1
552	20240719	095500	195069040	18750	18750	18750	18750	99
553	20240719	095400	193212790	18750	18760	18760	18750	67
554	20240719	095300	191956010	18760	18750	18760	18750	5
555	20240719	095200	191862250	18750	18760	18760	18750	3
556	20240719	095100	191805990	18760	18750	18760	18750	116
557	20240719	095000	189630830	18810	18750	18810	18750	549
558	20240719	094900	179329140	18760	18760	18760	18760	0
559	20240719	094800	179329140	18760	18750	18760	18750	235
560	20240719	094700	174920710	18750	18770	18770	18740	82
561	20240719	094600	173383870	18770	18740	18770	18730	893
562	20240719	094500	156638090	18740	18750	18750	18740	7
563	20240719	094400	156506900	18750	18740	18760	18740	127
564	20240719	094300	154126480	18740	18740	18750	18740	598
565	20240719	094200	142919810	18750	18740	18760	18740	175
566	20240719	094100	139639490	18750	18750	18760	18750	36
567	20240719	094000	138964430	18750	18760	18770	18740	1448
568	20240719	093900	111808150	18770	18780	18810	18770	33
569	20240719	093800	111188090	18780	18770	18780	18770	13
570	20240719	093700	110944030	18800	18800	18800	18800	0
571	20240719	093600	110944030	18800	18770	18800	18760	18
572	20240719	093500	110606160	18780	18790	18820	18780	34
573	20240719	093400	109966610	18820	18790	18820	18780	67
574	20240719	093300	108706860	18800	18770	18820	18770	154
575	20240719	093200	105811310	18820	18760	18820	18760	257
576	20240719	093100	100986670	18820	18820	18820	18820	0
577	20240719	093000	100986670	18820	18820	18820	18820	0
578	20240719	092900	100986670	18820	18770	18820	18770	20
579	20240719	092800	100610560	18760	18780	18820	18760	21
580	20240719	092700	100215950	18760	18760	18760	18760	3
581	20240719	092600	100159670	18770	18770	18770	18770	0
582	20240719	092500	100159670	18770	18760	18770	18760	11
583	20240719	092400	99953290	18760	18780	18820	18760	310
584	20240719	092300	94136770	18780	18780	18780	18780	0
585	20240719	092200	94136770	18780	18750	18780	18750	29
586	20240719	092100	93592780	18750	18740	18770	18740	217
587	20240719	092000	89525270	18740	18760	18770	18740	55
588	20240719	091900	88493480	18760	18750	18760	18750	36
589	20240719	091800	87818420	18760	18760	18760	18760	0
590	20240719	091700	87818420	18760	18760	18760	18730	350
591	20240719	091600	81260240	18760	18810	18810	18740	726
592	20240719	091500	67633550	18900	18780	18900	18780	96
593	20240719	091400	65828470	18780	18780	18780	18780	0
594	20240719	091300	65828470	18780	18780	18780	18780	0
595	20240719	091200	65828470	18780	18760	18780	18760	20
596	20240719	091100	65452980	18770	18760	18770	18760	18
597	20240719	091000	65115290	18760	18750	18760	18730	9
598	20240719	090900	64946550	18730	18750	18760	18730	63
599	20240719	090800	63765120	18740	18740	18740	18740	1
600	20240719	090700	63746380	18740	18750	18750	18740	31
601	20240719	090600	63165140	18760	18740	18760	18730	228
602	20240719	090500	58893450	18740	18750	18750	18740	53
603	20240719	090400	57899760	18740	18730	18740	18730	39
604	20240719	090300	57169140	18700	18710	18730	18700	519
605	20240719	090200	47459560	18720	18760	18790	18700	1214
606	20240719	090100	24681420	18760	18820	18820	18720	711
607	20240719	090000	11330550	18830	18880	18900	18830	601