KissMeData/039840/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192700	457356810	19010	19010	19010	19010	1732
3	20240705	192600	457356810	19010	19010	19010	19010	0
4	20240705	192500	457356810	19010	19010	19010	19010	0
5	20240705	192400	457356810	19010	19010	19010	19010	0
6	20240705	192300	457356810	19010	19010	19010	19010	0
7	20240705	192200	457356810	19010	19010	19010	19010	0
8	20240705	192100	457356810	19010	19010	19010	19010	0
9	20240705	192000	457356810	19010	19010	19010	19010	0
10	20240705	191900	457356810	19010	19010	19010	19010	0
11	20240705	191800	457356810	19010	19010	19010	19010	0
12	20240705	191700	457356810	19010	19010	19010	19010	0
13	20240705	191600	457356810	19010	19010	19010	19010	0
14	20240705	191500	457356810	19010	19010	19010	19010	0
15	20240705	191400	457356810	19010	19010	19010	19010	0
16	20240705	191300	457356810	19010	19010	19010	19010	0
17	20240705	191200	457356810	19010	19010	19010	19010	0
18	20240705	191100	457356810	19010	19010	19010	19010	0
19	20240705	191000	457356810	19010	19010	19010	19010	0
20	20240705	190900	457356810	19010	19010	19010	19010	0
21	20240705	190800	457356810	19010	19010	19010	19010	0
22	20240705	190700	457356810	19010	19010	19010	19010	0
23	20240705	190600	457356810	19010	19010	19010	19010	0
24	20240705	190500	457356810	19010	19010	19010	19010	0
25	20240705	190400	457356810	19010	19010	19010	19010	0
26	20240705	190300	457356810	19010	19010	19010	19010	0
27	20240705	190200	457356810	19010	19010	19010	19010	0
28	20240705	190100	457356810	19010	19010	19010	19010	0
29	20240705	190000	457356810	19010	19010	19010	19010	0
30	20240705	185900	457356810	19010	19010	19010	19010	0
31	20240705	185800	457356810	19010	19010	19010	19010	0
32	20240705	185700	457356810	19010	19010	19010	19010	1732
33	20240705	185600	457356810	19010	19010	19010	19010	0
34	20240705	185500	457356810	19010	19010	19010	19010	0
35	20240705	185400	457356810	19010	19010	19010	19010	0
36	20240705	185300	457356810	19010	19010	19010	19010	0
37	20240705	185200	457356810	19010	19010	19010	19010	0
38	20240705	185100	457356810	19010	19010	19010	19010	0
39	20240705	185000	457356810	19010	19010	19010	19010	0
40	20240705	184900	457356810	19010	19010	19010	19010	0
41	20240705	184800	457356810	19010	19010	19010	19010	0
42	20240705	184700	457356810	19010	19010	19010	19010	0
43	20240705	184600	457356810	19010	19010	19010	19010	0
44	20240705	184500	457356810	19010	19010	19010	19010	0
45	20240705	184400	457356810	19010	19010	19010	19010	0
46	20240705	184300	457356810	19010	19010	19010	19010	0
47	20240705	184200	457356810	19010	19010	19010	19010	0
48	20240705	184100	457356810	19010	19010	19010	19010	0
49	20240705	184000	457356810	19010	19010	19010	19010	0
50	20240705	183900	457356810	19010	19010	19010	19010	0
51	20240705	183800	457356810	19010	19010	19010	19010	0
52	20240705	183700	457356810	19010	19010	19010	19010	0
53	20240705	183600	457356810	19010	19010	19010	19010	0
54	20240705	183500	457356810	19010	19010	19010	19010	0
55	20240705	183400	457356810	19010	19010	19010	19010	0
56	20240705	183300	457356810	19010	19010	19010	19010	0
57	20240705	183200	457356810	19010	19010	19010	19010	0
58	20240705	183100	457356810	19010	19010	19010	19010	0
59	20240705	183000	457356810	19010	19010	19010	19010	0
60	20240705	182900	457356810	19010	19010	19010	19010	0
61	20240705	182800	457356810	19010	19010	19010	19010	0
62	20240705	182700	457356810	19010	19010	19010	19010	1732
63	20240705	182600	457356810	19010	19010	19010	19010	0
64	20240705	182500	457356810	19010	19010	19010	19010	0
65	20240705	182400	457356810	19010	19010	19010	19010	0
66	20240705	182300	457356810	19010	19010	19010	19010	0
67	20240705	182200	457356810	19010	19010	19010	19010	0
68	20240705	182100	457356810	19010	19010	19010	19010	0
69	20240705	182000	457356810	19010	19010	19010	19010	0
70	20240705	181900	457356810	19010	19010	19010	19010	0
71	20240705	181800	457356810	19010	19010	19010	19010	0
72	20240705	181700	457356810	19010	19010	19010	19010	0
73	20240705	181600	457356810	19010	19010	19010	19010	0
74	20240705	181500	457356810	19010	19010	19010	19010	0
75	20240705	181400	457356810	19010	19010	19010	19010	0
76	20240705	181300	457356810	19010	19010	19010	19010	0
77	20240705	181200	457356810	19010	19010	19010	19010	0
78	20240705	181100	457356810	19010	19010	19010	19010	0
79	20240705	181000	457356810	19010	19010	19010	19010	0
80	20240705	180900	457356810	19010	19010	19010	19010	0
81	20240705	180800	457356810	19010	19010	19010	19010	0
82	20240705	180700	457356810	19010	19010	19010	19010	0
83	20240705	180600	457356810	19010	19010	19010	19010	0
84	20240705	180500	457356810	19010	19010	19010	19010	0
85	20240705	180400	457356810	19010	19010	19010	19010	0
86	20240705	180300	457356810	19010	19010	19010	19010	0
87	20240705	180200	457356810	19010	19010	19010	19010	0
88	20240705	180100	457356810	19010	19010	19010	19010	0
89	20240705	180000	457356810	19010	19010	19010	19010	0
90	20240705	175900	457356810	19010	19010	19010	19010	0
91	20240705	175800	457356810	19010	19010	19010	19010	0
92	20240705	175700	457356810	19010	19010	19010	19010	1732
93	20240705	175600	457356810	19010	19010	19010	19010	0
94	20240705	175500	457356810	19010	19010	19010	19010	0
95	20240705	175400	457356810	19010	19010	19010	19010	0
96	20240705	175300	457356810	19010	19010	19010	19010	0
97	20240705	175200	457356810	19010	19010	19010	19010	0
98	20240705	175100	457356810	19010	19010	19010	19010	0
99	20240705	175000	457356810	19010	19010	19010	19010	0
100	20240705	174900	457356810	19010	19010	19010	19010	0
101	20240705	174800	457356810	19010	19010	19010	19010	0
102	20240705	174700	457356810	19010	19010	19010	19010	0
103	20240705	174600	457356810	19010	19010	19010	19010	0
104	20240705	174500	457356810	19010	19010	19010	19010	0
105	20240705	174400	457356810	19010	19010	19010	19010	0
106	20240705	174300	457356810	19010	19010	19010	19010	0
107	20240705	174200	457356810	19010	19010	19010	19010	0
108	20240705	174100	457356810	19010	19010	19010	19010	0
109	20240705	174000	457356810	19010	19010	19010	19010	0
110	20240705	173900	457356810	19010	19010	19010	19010	0
111	20240705	173800	457356810	19010	19010	19010	19010	0
112	20240705	173700	457356810	19010	19010	19010	19010	0
113	20240705	173600	457356810	19010	19010	19010	19010	0
114	20240705	173500	457356810	19010	19010	19010	19010	0
115	20240705	173400	457356810	19010	19010	19010	19010	0
116	20240705	173300	457356810	19010	19010	19010	19010	0
117	20240705	173200	457356810	19010	19010	19010	19010	0
118	20240705	173100	457356810	19010	19010	19010	19010	0
119	20240705	173000	457356810	19010	19010	19010	19010	0
120	20240705	172900	457356810	19010	19010	19010	19010	0
121	20240705	172800	457356810	19010	19010	19010	19010	0
122	20240705	172700	457356810	19010	19010	19010	19010	1732
123	20240705	172600	457356810	19010	19010	19010	19010	0
124	20240705	172500	457356810	19010	19010	19010	19010	0
125	20240705	172400	457356810	19010	19010	19010	19010	0
126	20240705	172300	457356810	19010	19010	19010	19010	0
127	20240705	172200	457356810	19010	19010	19010	19010	0
128	20240705	172100	457356810	19010	19010	19010	19010	0
129	20240705	172000	457356810	19010	19010	19010	19010	0
130	20240705	171900	457356810	19010	19010	19010	19010	0
131	20240705	171800	457356810	19010	19010	19010	19010	0
132	20240705	171700	457356810	19010	19010	19010	19010	0
133	20240705	171600	457356810	19010	19010	19010	19010	0
134	20240705	171500	457356810	19010	19010	19010	19010	0
135	20240705	171400	457356810	19010	19010	19010	19010	0
136	20240705	171300	457356810	19010	19010	19010	19010	0
137	20240705	171200	457356810	19010	19010	19010	19010	0
138	20240705	171100	457356810	19010	19010	19010	19010	0
139	20240705	171000	457356810	19010	19010	19010	19010	0
140	20240705	170900	457356810	19010	19010	19010	19010	0
141	20240705	170800	457356810	19010	19010	19010	19010	0
142	20240705	170700	457356810	19010	19010	19010	19010	0
143	20240705	170600	457356810	19010	19010	19010	19010	0
144	20240705	170500	457356810	19010	19010	19010	19010	0
145	20240705	170400	457356810	19010	19010	19010	19010	0
146	20240705	170300	457356810	19010	19010	19010	19010	0
147	20240705	170200	457356810	19010	19010	19010	19010	0
148	20240705	170100	457356810	19010	19010	19010	19010	0
149	20240705	170000	457356810	19010	19010	19010	19010	0
150	20240705	165900	457356810	19010	19010	19010	19010	0
151	20240705	165800	457356810	19010	19010	19010	19010	0
152	20240705	165700	457356810	19010	19010	19010	19010	1732
153	20240705	165600	457356810	19010	19010	19010	19010	0
154	20240705	165500	457356810	19010	19010	19010	19010	0
155	20240705	165400	457356810	19010	19010	19010	19010	0
156	20240705	165300	457356810	19010	19010	19010	19010	0
157	20240705	165200	457356810	19010	19010	19010	19010	0
158	20240705	165100	457356810	19010	19010	19010	19010	0
159	20240705	165000	457356810	19010	19010	19010	19010	0
160	20240705	164900	457356810	19010	19010	19010	19010	0
161	20240705	164800	457356810	19010	19010	19010	19010	0
162	20240705	164700	457356810	19010	19010	19010	19010	0
163	20240705	164600	457356810	19010	19010	19010	19010	0
164	20240705	164500	457356810	19010	19010	19010	19010	0
165	20240705	164400	457356810	19010	19010	19010	19010	0
166	20240705	164300	457356810	19010	19010	19010	19010	0
167	20240705	164200	457356810	19010	19010	19010	19010	0
168	20240705	164100	457356810	19010	19010	19010	19010	0
169	20240705	164000	457356810	19010	19010	19010	19010	0
170	20240705	163900	457356810	19010	19010	19010	19010	0
171	20240705	163800	457356810	19010	19010	19010	19010	0
172	20240705	163700	457356810	19010	19010	19010	19010	0
173	20240705	163600	457356810	19010	19010	19010	19010	0
174	20240705	163500	457356810	19010	19010	19010	19010	0
175	20240705	163400	457356810	19010	19010	19010	19010	0
176	20240705	163300	457356810	19010	19010	19010	19010	0
177	20240705	163200	457356810	19010	19010	19010	19010	0
178	20240705	163100	457356810	19010	19010	19010	19010	0
179	20240705	163000	457356810	19010	19010	19010	19010	0
180	20240705	162900	457356810	19010	19010	19010	19010	0
181	20240705	162800	457356810	19010	19010	19010	19010	0
182	20240705	162700	457356810	19010	19010	19010	19010	1732
183	20240705	162600	457356810	19010	19010	19010	19010	0
184	20240705	162500	457356810	19010	19010	19010	19010	0
185	20240705	162400	457356810	19010	19010	19010	19010	0
186	20240705	162300	457356810	19010	19010	19010	19010	0
187	20240705	162200	457356810	19010	19010	19010	19010	0
188	20240705	162100	457356810	19010	19010	19010	19010	0
189	20240705	162000	457356810	19010	19010	19010	19010	0
190	20240705	161900	457356810	19010	19010	19010	19010	0
191	20240705	161800	457356810	19010	19010	19010	19010	0
192	20240705	161700	457356810	19010	19010	19010	19010	0
193	20240705	161600	457356810	19010	19010	19010	19010	0
194	20240705	161500	457356810	19010	19010	19010	19010	0
195	20240705	161400	457356810	19010	19010	19010	19010	0
196	20240705	161300	457356810	19010	19010	19010	19010	0
197	20240705	161200	457356810	19010	19010	19010	19010	0
198	20240705	161100	457356810	19010	19010	19010	19010	0
199	20240705	161000	457356810	19010	19010	19010	19010	0
200	20240705	160900	457356810	19010	19010	19010	19010	0
201	20240705	160800	457356810	19010	19010	19010	19010	0
202	20240705	160700	457356810	19010	19010	19010	19010	0
203	20240705	160600	457356810	19010	19010	19010	19010	0
204	20240705	160500	457356810	19010	19010	19010	19010	0
205	20240705	160400	457356810	19010	19010	19010	19010	0
206	20240705	160300	457356810	19010	19010	19010	19010	0
207	20240705	160200	457356810	19010	19010	19010	19010	0
208	20240705	160100	457356810	19010	19010	19010	19010	0
209	20240705	160000	457356810	19010	19010	19010	19010	0
210	20240705	155900	457356810	19010	19010	19010	19010	0
211	20240705	155800	457356810	19010	19010	19010	19010	0
212	20240705	155700	457356810	19010	19010	19010	19010	1732
213	20240705	155600	457356810	19010	19010	19010	19010	0
214	20240705	155500	457356810	19010	19010	19010	19010	0
215	20240705	155400	457356810	19010	19010	19010	19010	0
216	20240705	155300	457356810	19010	19010	19010	19010	0
217	20240705	155200	457356810	19010	19010	19010	19010	0
218	20240705	155100	457356810	19010	19010	19010	19010	0
219	20240705	155000	457356810	19010	19010	19010	19010	0
220	20240705	154900	457356810	19010	19010	19010	19010	0
221	20240705	154800	457356810	19010	19010	19010	19010	0
222	20240705	154700	457356810	19010	19010	19010	19010	0
223	20240705	154600	457356810	19010	19010	19010	19010	0
224	20240705	154500	457356810	19010	19010	19010	19010	0
225	20240705	154400	457356810	19010	19010	19010	19010	0
226	20240705	154300	457356810	19010	19010	19010	19010	0
227	20240705	154200	457356810	19010	19010	19010	19010	0
228	20240705	154100	457356810	19010	19010	19010	19010	0
229	20240705	154000	457356810	19010	19010	19010	19010	0
230	20240705	153900	457356810	19010	19010	19010	19010	0
231	20240705	153800	457356810	19010	19010	19010	19010	0
232	20240705	153700	457356810	19010	19010	19010	19010	0
233	20240705	153600	457356810	19010	19010	19010	19010	0
234	20240705	153500	457356810	19010	19010	19010	19010	0
235	20240705	153400	457356810	19010	19010	19010	19010	0
236	20240705	153300	457356810	19010	19010	19010	19010	0
237	20240705	153200	457356810	19010	19010	19010	19010	0
238	20240705	153100	457356810	19010	19010	19010	19010	0
239	20240705	153000	457356810	19010	19010	19010	19010	1732
240	20240705	152900	424431490	18970	18970	18970	18970	0
241	20240705	152800	424431490	18970	18970	18970	18970	0
242	20240705	152700	424431490	18970	18970	18970	18970	0
243	20240705	152600	424431490	18970	18970	18970	18970	0
244	20240705	152500	424431490	18970	18970	18970	18970	0
245	20240705	152400	424431490	18970	18970	18970	18970	0
246	20240705	152300	424431490	18970	18970	18970	18970	0
247	20240705	152200	424431490	18970	18970	18970	18970	0
248	20240705	152100	424431490	18970	18970	18970	18970	0
249	20240705	152000	424431490	18970	18970	18970	18970	0
250	20240705	151900	424431490	18970	18970	19010	18960	2196
251	20240705	151800	382712550	18990	18970	18990	18970	904
252	20240705	151700	365545740	18990	18970	18990	18970	1101
253	20240705	151600	344648860	18950	18950	18950	18950	0
254	20240705	151500	344648860	18950	18950	18950	18950	1
255	20240705	151400	344629910	18950	18970	18970	18950	7
256	20240705	151300	344497240	18970	18970	18970	18970	0
257	20240705	151200	344497240	18970	18970	18970	18970	1
258	20240705	151100	344478270	18940	18950	18980	18940	141
259	20240705	151000	341805420	18970	18970	18980	18970	201
260	20240705	150900	337990460	18950	18950	18950	18950	0
261	20240705	150800	337990460	18950	18950	18950	18950	14
262	20240705	150700	337725160	18980	18970	18980	18970	202
263	20240705	150600	333891460	18970	18960	18970	18960	340
264	20240705	150500	327441690	18970	18970	18970	18970	0
265	20240705	150400	327441690	18970	18960	18970	18960	6
266	20240705	150300	327327920	18960	18960	18960	18950	11
267	20240705	150200	327119370	18960	18960	18960	18960	9
268	20240705	150100	326948730	18960	18960	18960	18960	0
269	20240705	150000	326948730	18960	18910	18960	18870	78
270	20240705	145900	325471520	18940	18940	18940	18940	72
271	20240705	145800	324107840	18940	18890	18940	18890	2
272	20240705	145700	324070010	18890	18870	18890	18870	55
273	20240705	145600	323032120	18890	18890	18900	18890	21
274	20240705	145500	322635420	18940	18920	18940	18920	202
275	20240705	145400	318813520	18920	18880	18920	18860	440
276	20240705	145300	310496730	18920	18920	18920	18920	1
277	20240705	145200	310477810	18920	18920	18920	18920	6
278	20240705	145100	310364290	18940	18930	18940	18880	27
279	20240705	145000	309854030	18940	18940	18940	18940	0
280	20240705	144900	309854030	18940	18940	18940	18940	10
281	20240705	144800	309664630	18940	18890	18940	18890	2
282	20240705	144700	309626800	18880	18870	18880	18870	93
283	20240705	144600	307871150	18880	18880	18880	18880	0
284	20240705	144500	307871150	18880	18870	18880	18870	101
285	20240705	144400	305964980	18850	18850	18850	18850	0
286	20240705	144300	305964980	18850	18850	18850	18850	19
287	20240705	144200	305606830	18850	18850	18850	18850	0
288	20240705	144100	305606830	18850	18850	18850	18850	0
289	20240705	144000	305606830	18850	18850	18850	18850	19
290	20240705	143900	305248680	18850	18850	18850	18850	0
291	20240705	143800	305248680	18850	18850	18850	18850	0
292	20240705	143700	305248680	18850	18850	18850	18850	19
293	20240705	143600	304890530	18850	18840	18850	18840	297
294	20240705	143500	299294790	18840	18840	18840	18840	46
295	20240705	143400	298428150	18840	18830	18840	18830	61
296	20240705	143300	297279500	18830	18830	18830	18830	0
297	20240705	143200	297279500	18830	18840	18840	18830	16
298	20240705	143100	296978120	18830	18830	18830	18830	0
299	20240705	143000	296978120	18830	18830	18830	18830	19
300	20240705	142900	296620350	18830	18830	18830	18830	0
301	20240705	142800	296620350	18830	18830	18830	18830	27
302	20240705	142700	296111940	18840	18840	18840	18840	76
303	20240705	142600	294680100	18840	18840	18840	18840	0
304	20240705	142500	294680100	18840	18840	18840	18840	0
305	20240705	142400	294680100	18840	18840	18840	18840	19
306	20240705	142300	294322140	18850	18850	18850	18850	5
307	20240705	142200	294227890	18840	18840	18840	18840	0
308	20240705	142100	294227890	18840	18840	18840	18840	19
309	20240705	142000	293869930	18840	18840	18840	18840	0
310	20240705	141900	293869930	18840	18840	18840	18840	0
311	20240705	141800	293869930	18840	18840	18840	18840	0
312	20240705	141700	293869930	18840	18840	18840	18840	140
313	20240705	141600	291232330	18840	18850	18850	18840	3
314	20240705	141500	291175800	18840	18840	18840	18840	30
315	20240705	141400	290610600	18850	18850	18850	18850	0
316	20240705	141300	290610600	18850	18850	18850	18850	0
317	20240705	141200	290610600	18850	18850	18850	18850	18
318	20240705	141100	290271300	18850	18850	18850	18850	19
319	20240705	141000	289913150	18850	18850	18850	18850	0
320	20240705	140900	289913150	18850	18850	18850	18850	129
321	20240705	140800	287481500	18850	18860	18860	18850	753
322	20240705	140700	273284940	18860	18860	18860	18860	12
323	20240705	140600	273058620	18860	18860	18860	18860	1
324	20240705	140500	273039760	18860	18860	18860	18860	0
325	20240705	140400	273039760	18860	18860	18860	18860	19
326	20240705	140300	272681420	18860	18860	18860	18860	10
327	20240705	140200	272492820	18860	18860	18860	18860	0
328	20240705	140100	272492820	18860	18860	18860	18860	19
329	20240705	140000	272134480	18860	18860	18860	18860	0
330	20240705	135900	272134480	18860	18860	18860	18860	0
331	20240705	135800	272134480	18860	18860	18860	18860	19
332	20240705	135700	271776140	18870	18870	18870	18870	61
333	20240705	135600	270625070	18860	18860	18860	18860	0
334	20240705	135500	270625070	18860	18870	18870	18860	19
335	20240705	135400	270266710	18870	18870	18870	18870	0
336	20240705	135300	270266710	18870	18870	18870	18870	0
337	20240705	135200	270266710	18870	18870	18870	18870	19
338	20240705	135100	269908180	18900	18880	18900	18880	308
339	20240705	135000	264087000	18900	18890	18900	18880	278
340	20240705	134900	258834980	18890	18860	18890	18860	456
341	20240705	134800	250230560	18850	18850	18850	18850	19
342	20240705	134700	249872410	18850	18850	18850	18850	0
343	20240705	134600	249872410	18850	18850	18850	18850	0
344	20240705	134500	249872410	18850	18850	18850	18850	19
345	20240705	134400	249514260	18850	18850	18850	18850	0
346	20240705	134300	249514260	18850	18850	18850	18850	0
347	20240705	134200	249514260	18850	18850	18850	18850	19
348	20240705	134100	249156110	18850	18850	18850	18850	0
349	20240705	134000	249156110	18850	18850	18850	18850	0
350	20240705	133900	249156110	18850	18850	18850	18850	19
351	20240705	133800	248797960	18860	18860	18860	18860	5
352	20240705	133700	248703660	18860	18860	18860	18860	0
353	20240705	133600	248703660	18860	18860	18860	18860	1
354	20240705	133500	248684800	18850	18850	18850	18850	19
355	20240705	133400	248326650	18850	18850	18850	18850	0
356	20240705	133300	248326650	18850	18860	18860	18850	19
357	20240705	133200	247968490	18870	18870	18870	18870	1
358	20240705	133100	247949620	18870	18870	18870	18870	0
359	20240705	133000	247949620	18870	18860	18870	18860	2
360	20240705	132900	247911890	18850	18850	18850	18850	79
361	20240705	132800	246422740	18850	18850	18850	18850	0
362	20240705	132700	246422740	18850	18850	18850	18850	0
363	20240705	132600	246422740	18850	18850	18850	18850	0
364	20240705	132500	246422740	18850	18850	18850	18850	19
365	20240705	132400	246064590	18850	18850	18850	18850	0
366	20240705	132300	246064590	18850	18850	18850	18850	0
367	20240705	132200	246064590	18850	18850	18850	18850	19
368	20240705	132100	245706440	18850	18850	18850	18850	0
369	20240705	132000	245706440	18850	18850	18850	18850	10
370	20240705	131900	245517940	18850	18840	18850	18840	39
371	20240705	131800	244782980	18840	18840	18840	18840	0
372	20240705	131700	244782980	18840	18840	18840	18840	55
373	20240705	131600	243746780	18830	18830	18830	18830	77
374	20240705	131500	242296870	18830	18830	18830	18830	0
375	20240705	131400	242296870	18830	18830	18830	18830	0
376	20240705	131300	242296870	18830	18830	18830	18830	5
377	20240705	131200	242202720	18840	18840	18840	18840	30
378	20240705	131100	241637520	18840	18840	18840	18840	0
379	20240705	131000	241637520	18840	18840	18840	18840	0
380	20240705	130900	241637520	18840	18840	18840	18840	19
381	20240705	130800	241279560	18840	18840	18840	18840	0
382	20240705	130700	241279560	18840	18840	18840	18840	0
383	20240705	130600	241279560	18840	18840	18840	18840	19
384	20240705	130500	240921600	18840	18840	18840	18840	0
385	20240705	130400	240921600	18840	18840	18840	18840	43
386	20240705	130300	240111480	18830	18830	18830	18830	19
387	20240705	130200	239753710	18830	18830	18830	18830	0
388	20240705	130100	239753710	18830	18830	18830	18830	0
389	20240705	130000	239753710	18830	18830	18830	18830	40
390	20240705	125900	239000510	18840	18840	18840	18840	228
391	20240705	125800	234704990	18850	18850	18850	18850	0
392	20240705	125700	234704990	18850	18840	18850	18840	31
393	20240705	125600	234120850	18850	18850	18850	18850	0
394	20240705	125500	234120850	18850	18850	18850	18850	0
395	20240705	125400	234120850	18850	18850	18850	18850	1
396	20240705	125300	234102000	18840	18840	18840	18840	19
397	20240705	125200	233744040	18850	18850	18850	18850	0
398	20240705	125100	233744040	18850	18850	18850	18850	0
399	20240705	125000	233744040	18850	18850	18850	18850	50
400	20240705	124900	232801540	18850	18850	18850	18850	1
401	20240705	124800	232782690	18850	18850	18850	18850	20
402	20240705	124700	232405690	18840	18840	18840	18840	0
403	20240705	124600	232405690	18840	18840	18840	18840	19
404	20240705	124500	232047730	18840	18840	18840	18840	0
405	20240705	124400	232047730	18840	18840	18840	18840	0
406	20240705	124300	232047730	18840	18840	18840	18840	19
407	20240705	124200	231689770	18840	18840	18840	18840	0
408	20240705	124100	231689770	18840	18840	18840	18840	0
409	20240705	124000	231689770	18840	18840	18840	18840	19
410	20240705	123900	231331810	18840	18840	18840	18840	0
411	20240705	123800	231331810	18840	18840	18840	18840	0
412	20240705	123700	231331810	18840	18840	18840	18840	19
413	20240705	123600	230973850	18840	18840	18840	18840	0
414	20240705	123500	230973850	18840	18840	18840	18840	22
415	20240705	123400	230559370	18840	18840	18840	18840	19
416	20240705	123300	230201410	18850	18850	18850	18850	0
417	20240705	123200	230201410	18850	18860	18860	18850	4
418	20240705	123100	230125980	18860	18840	18870	18840	16
419	20240705	123000	229824490	18860	18850	18860	18850	10
420	20240705	122900	229635930	18840	18840	18840	18840	0
421	20240705	122800	229635930	18840	18840	18840	18840	0
422	20240705	122700	229635930	18840	18840	18840	18840	19
423	20240705	122600	229277970	18850	18850	18850	18850	0
424	20240705	122500	229277970	18850	18850	18850	18850	100
425	20240705	122400	227392970	18830	18830	18830	18830	19
426	20240705	122300	227035200	18830	18830	18830	18830	0
427	20240705	122200	227035200	18830	18830	18830	18830	0
428	20240705	122100	227035200	18830	18830	18830	18830	19
429	20240705	122000	226677430	18850	18850	18850	18850	6
430	20240705	121900	226564330	18830	18830	18830	18830	0
431	20240705	121800	226564330	18830	18830	18830	18830	0
432	20240705	121700	226564330	18830	18830	18830	18830	73
433	20240705	121600	225189740	18830	18830	18830	18830	0
434	20240705	121500	225189740	18830	18830	18830	18830	1
435	20240705	121400	225170910	18850	18820	18850	18820	43
436	20240705	121300	224361390	18820	18820	18820	18820	100
437	20240705	121200	222479390	18820	18820	18820	18820	10
438	20240705	121100	222291190	18820	18820	18820	18820	19
439	20240705	121000	221933610	18820	18820	18820	18820	0
440	20240705	120900	221933610	18820	18820	18820	18820	1
441	20240705	120800	221914790	18820	18820	18820	18820	19
442	20240705	120700	221557210	18830	18830	18830	18830	40
443	20240705	120600	220804010	18830	18830	18830	18830	0
444	20240705	120500	220804010	18830	18830	18830	18830	0
445	20240705	120400	220804010	18830	18840	18840	18830	22
446	20240705	120300	220389550	18840	18840	18840	18840	0
447	20240705	120200	220389550	18840	18840	18840	18840	0
448	20240705	120100	220389550	18840	18840	18840	18840	19
449	20240705	120000	220031590	18840	18840	18840	18840	0
450	20240705	115900	220031590	18840	18840	18840	18840	0
451	20240705	115800	220031590	18840	18840	18840	18840	19
452	20240705	115700	219673630	18840	18840	18840	18840	0
453	20240705	115600	219673630	18840	18840	18840	18840	0
454	20240705	115500	219673630	18840	18840	18840	18840	19
455	20240705	115400	219315670	18850	18850	18850	18850	55
456	20240705	115300	218278920	18850	18850	18850	18850	40
457	20240705	115200	217524920	18840	18840	18840	18840	20
458	20240705	115100	217148120	18850	18850	18850	18850	1
459	20240705	115000	217129270	18850	18850	18850	18850	0
460	20240705	114900	217129270	18850	18850	18850	18850	6
461	20240705	114800	217016170	18840	18840	18840	18840	19
462	20240705	114700	216658210	18850	18850	18850	18850	10
463	20240705	114600	216469710	18840	18840	18840	18840	0
464	20240705	114500	216469710	18840	18850	18850	18840	19
465	20240705	114400	216111650	18840	18840	18840	18840	0
466	20240705	114300	216111650	18840	18840	18840	18840	0
467	20240705	114200	216111650	18840	18820	18840	18820	8
468	20240705	114100	215961030	18820	18820	18820	18820	14
469	20240705	114000	215697550	18820	18820	18820	18820	177
470	20240705	113900	212366410	18810	18810	18810	18810	419
471	20240705	113800	204485020	18820	18830	18830	18820	423
472	20240705	113700	196524150	18820	18820	18820	18820	0
473	20240705	113600	196524150	18820	18820	18820	18820	0
474	20240705	113500	196524150	18820	18830	18830	18820	19
475	20240705	113400	196166550	18830	18830	18830	18830	0
476	20240705	113300	196166550	18830	18830	18830	18830	0
477	20240705	113200	196166550	18830	18830	18830	18830	19
478	20240705	113100	195808780	18840	18840	18840	18830	619
479	20240705	113000	184150190	18840	18840	18840	18840	0
480	20240705	112900	184150190	18840	18850	18850	18840	19
481	20240705	112800	183792190	18850	18860	18860	18840	1422
482	20240705	112700	156993150	18850	18850	18850	18850	10
483	20240705	112600	156804650	18890	18880	18890	18880	20
484	20240705	112500	156427040	18880	18880	18880	18880	142
485	20240705	112400	153746080	18890	18870	18890	18870	17
486	20240705	112300	153425270	18850	18850	18850	18850	0
487	20240705	112200	153425270	18850	18850	18850	18850	19
488	20240705	112100	153067120	18850	18850	18850	18850	40
489	20240705	112000	152313120	18850	18850	18850	18850	19
490	20240705	111900	151954970	18870	18870	18870	18870	3
491	20240705	111800	151898360	18870	18870	18870	18870	0
492	20240705	111700	151898360	18870	18870	18870	18870	0
493	20240705	111600	151898360	18870	18850	18870	18850	20
494	20240705	111500	151521340	18850	18850	18850	18850	0
495	20240705	111400	151521340	18850	18850	18850	18850	0
496	20240705	111300	151521340	18850	18850	18850	18850	0
497	20240705	111200	151521340	18850	18850	18850	18850	28
498	20240705	111100	150993540	18850	18850	18850	18850	0
499	20240705	111000	150993540	18850	18850	18850	18850	19
500	20240705	110900	150635390	18870	18870	18870	18870	0
501	20240705	110800	150635390	18870	18870	18870	18870	0
502	20240705	110700	150635390	18870	18870	18870	18870	1
503	20240705	110600	150616520	18870	18860	18870	18860	20
504	20240705	110500	150239310	18860	18860	18860	18860	0
505	20240705	110400	150239310	18860	18860	18860	18860	0
506	20240705	110300	150239310	18860	18860	18860	18860	19
507	20240705	110200	149880970	18870	18870	18870	18870	5
508	20240705	110100	149786620	18860	18860	18860	18860	0
509	20240705	110000	149786620	18860	18860	18860	18860	0
510	20240705	105900	149786620	18860	18860	18860	18860	39
511	20240705	105800	149051080	18860	18860	18860	18860	0
512	20240705	105700	149051080	18860	18860	18860	18860	17
513	20240705	105600	148730460	18870	18870	18870	18870	3
514	20240705	105500	148673850	18890	18870	18890	18870	52
515	20240705	105400	147691600	18890	18870	18890	18870	106
516	20240705	105300	145690100	18850	18850	18850	18850	19
517	20240705	105200	145331950	18850	18850	18850	18850	0
518	20240705	105100	145331950	18850	18850	18850	18850	17
519	20240705	105000	145011500	18840	18840	18840	18840	19
520	20240705	104900	144653540	18840	18840	18840	18840	100
521	20240705	104800	142769540	18840	18840	18840	18840	0
522	20240705	104700	142769540	18840	18840	18840	18840	19
523	20240705	104600	142411580	18850	18850	18850	18850	1
524	20240705	104500	142392730	18820	18830	18830	18820	350
525	20240705	104400	135803430	18820	18820	18820	18820	19
526	20240705	104300	135445850	18830	18830	18830	18830	0
527	20240705	104200	135445850	18830	18830	18830	18830	1
528	20240705	104100	135427020	18820	18820	18820	18820	2
529	20240705	104000	135389380	18820	18820	18820	18820	19
530	20240705	103900	135031800	18830	18830	18830	18830	0
531	20240705	103800	135031800	18830	18830	18830	18830	1
532	20240705	103700	135012970	18830	18860	18860	18830	19
533	20240705	103600	134655170	18830	18830	18830	18830	221
534	20240705	103500	130493740	18820	18820	18820	18820	13
535	20240705	103400	130249080	18830	18830	18860	18830	8
536	20240705	103300	130098400	18860	18860	18860	18860	0
537	20240705	103200	130098400	18860	18870	18870	18840	219
538	20240705	103100	125972330	18870	18870	18870	18870	19
539	20240705	103000	125613800	18880	18880	18880	18880	1
540	20240705	102900	125594920	18890	18890	18890	18890	1
541	20240705	102800	125576030	18890	18890	18890	18890	3
542	20240705	102700	125519360	18890	18890	18890	18890	100
543	20240705	102600	123630360	18890	18890	18890	18890	0
544	20240705	102500	123630360	18890	18890	18890	18890	300
545	20240705	102400	117963360	18890	18830	18890	18830	202
546	20240705	102300	114154360	18830	18830	18830	18830	0
547	20240705	102200	114154360	18830	18830	18830	18830	210
548	20240705	102100	110200060	18830	18820	18830	18820	20
549	20240705	102000	109823650	18820	18820	18820	18820	205
550	20240705	101900	105965550	18830	18820	18830	18820	250
551	20240705	101800	101259050	18820	18820	18830	18820	120
552	20240705	101700	99000630	18830	18830	18830	18830	14
553	20240705	101600	98737010	18830	18830	18830	18830	5
554	20240705	101500	98642860	18820	18830	18830	18820	301
555	20240705	101400	92975370	18840	18840	18840	18840	19
556	20240705	101300	92617410	18830	18830	18830	18830	0
557	20240705	101200	92617410	18830	18840	18840	18830	161
558	20240705	101100	89584640	18840	18840	18840	18840	49
559	20240705	101000	88661480	18840	18840	18840	18840	10
560	20240705	100900	88473080	18840	18840	18840	18840	14
561	20240705	100800	88209320	18850	18850	18850	18840	705
562	20240705	100700	74926830	18860	18860	18860	18860	0
563	20240705	100600	74926830	18860	18860	18860	18860	157
564	20240705	100500	71965810	18860	18860	18860	18860	22
565	20240705	100400	71550890	18870	18880	18880	18870	60
566	20240705	100300	70418680	18880	18880	18880	18880	1
567	20240705	100200	70399800	18870	18870	18870	18870	19
568	20240705	100100	70041270	18900	18900	18900	18900	0
569	20240705	100000	70041270	18900	18890	18900	18890	4
570	20240705	095900	69965690	18900	18880	18900	18880	16
571	20240705	095800	69663580	18890	18900	18900	18890	205
572	20240705	095700	65789130	18900	18910	18910	18900	10
573	20240705	095600	65600120	18900	18900	18900	18900	200
574	20240705	095500	61820120	18900	18910	18910	18900	20
575	20240705	095400	61442080	18910	18910	18910	18910	194
576	20240705	095300	57773540	18910	18930	18940	18910	206
577	20240705	095200	53872060	18940	18920	18940	18920	12
578	20240705	095100	53645000	18910	18910	18910	18910	119
579	20240705	095000	51394710	18920	18920	18920	18920	0
580	20240705	094900	51394710	18920	18920	18920	18920	163
581	20240705	094800	48310750	18920	18930	18940	18920	13
582	20240705	094700	48064730	18930	18930	18930	18930	0
583	20240705	094600	48064730	18930	18930	18930	18930	19
584	20240705	094500	47705060	18950	18950	18950	18950	0
585	20240705	094400	47705060	18950	18940	18950	18940	2
586	20240705	094300	47667170	18950	18920	18950	18920	10
587	20240705	094200	47477940	18940	18940	18940	18940	10
588	20240705	094100	47288540	18950	18950	18950	18950	0
589	20240705	094000	47288540	18950	18950	18950	18950	2
590	20240705	093900	47250640	18940	18950	18980	18940	22
591	20240705	093800	46833900	18980	18950	18980	18950	94
592	20240705	093700	45052540	18980	18980	18980	18950	3
593	20240705	093600	44995630	18950	18990	18990	18950	33
594	20240705	093500	44369100	18990	18990	18990	18990	0
595	20240705	093400	44369100	18990	18990	18990	18990	266
596	20240705	093300	39317760	18990	18950	18990	18950	63
597	20240705	093200	38122010	18980	18970	18980	18970	2
598	20240705	093100	38084060	18980	18970	18980	18940	6
599	20240705	093000	37970260	18980	18980	18980	18980	0
600	20240705	092900	37970260	18980	18950	18980	18950	125
601	20240705	092800	35599360	18950	18950	18950	18950	3
602	20240705	092700	35542510	18970	18950	18970	18950	42
603	20240705	092600	34746590	18950	18940	18950	18940	631
604	20240705	092500	22789260	18950	18950	18950	18950	0
605	20240705	092400	22789260	18950	18940	18950	18940	64
606	20240705	092300	21577090	18900	18910	18910	18900	24
607	20240705	092200	21123350	18900	18900	18900	18900	50
608	20240705	092100	20178350	18970	18970	18970	18970	0
609	20240705	092000	20178350	18970	18970	18970	18970	0
610	20240705	091900	20178350	18970	18970	18970	18970	1
611	20240705	091800	20159380	18900	18900	18900	18900	0
612	20240705	091700	20159380	18900	18900	18900	18900	33
613	20240705	091600	19535680	18900	18900	18900	18900	5
614	20240705	091500	19441180	18890	18890	18890	18890	1
615	20240705	091400	19422290	18890	18890	18890	18890	0
616	20240705	091300	19422290	18890	18890	18890	18890	215
617	20240705	091200	15360940	18870	18870	18870	18870	3
618	20240705	091100	15304330	18870	18870	18870	18870	2
619	20240705	091000	15266590	18970	18900	18970	18870	27
620	20240705	090900	14756970	18970	18970	18970	18970	2
621	20240705	090800	14719030	18970	18970	18970	18970	0
622	20240705	090700	14719030	18970	18970	18970	18970	0
623	20240705	090600	14719030	18970	18860	18970	18840	511
624	20240705	090500	5090930	18860	18860	18860	18860	0
625	20240705	090400	5090930	18860	18860	18860	18860	1
626	20240705	090300	5072070	18830	18830	18830	18830	0
627	20240705	090200	5072070	18830	18830	18830	18830	0
628	20240705	090100	5072070	18830	18900	18900	18830	265
629	20240705	090000	75960	18990	18990	18990	18990	4