KissMeData/023590/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191000	883874480	19150	19150	19150	19150	956
3	20240705	190900	883874480	19150	19150	19150	19150	0
4	20240705	190800	883874480	19150	19150	19150	19150	0
5	20240705	190700	883874480	19150	19150	19150	19150	0
6	20240705	190600	883874480	19150	19150	19150	19150	0
7	20240705	190500	883874480	19150	19150	19150	19150	0
8	20240705	190400	883874480	19150	19150	19150	19150	0
9	20240705	190300	883874480	19150	19150	19150	19150	0
10	20240705	190200	883874480	19150	19150	19150	19150	0
11	20240705	190100	883874480	19150	19150	19150	19150	0
12	20240705	190000	883874480	19150	19150	19150	19150	0
13	20240705	185900	883874480	19150	19150	19150	19150	0
14	20240705	185800	883874480	19150	19150	19150	19150	0
15	20240705	185700	883874480	19150	19150	19150	19150	0
16	20240705	185600	883874480	19150	19150	19150	19150	0
17	20240705	185500	883874480	19150	19150	19150	19150	0
18	20240705	185400	883874480	19150	19150	19150	19150	0
19	20240705	185300	883874480	19150	19150	19150	19150	0
20	20240705	185200	883874480	19150	19150	19150	19150	0
21	20240705	185100	883874480	19150	19150	19150	19150	0
22	20240705	185000	883874480	19150	19150	19150	19150	0
23	20240705	184900	883874480	19150	19150	19150	19150	0
24	20240705	184800	883874480	19150	19150	19150	19150	0
25	20240705	184700	883874480	19150	19150	19150	19150	0
26	20240705	184600	883874480	19150	19150	19150	19150	0
27	20240705	184500	883874480	19150	19150	19150	19150	0
28	20240705	184400	883874480	19150	19150	19150	19150	0
29	20240705	184300	883874480	19150	19150	19150	19150	0
30	20240705	184200	883874480	19150	19150	19150	19150	0
31	20240705	184100	883874480	19150	19150	19150	19150	0
32	20240705	184000	883874480	19150	19150	19150	19150	956
33	20240705	183900	883874480	19150	19150	19150	19150	0
34	20240705	183800	883874480	19150	19150	19150	19150	0
35	20240705	183700	883874480	19150	19150	19150	19150	0
36	20240705	183600	883874480	19150	19150	19150	19150	0
37	20240705	183500	883874480	19150	19150	19150	19150	0
38	20240705	183400	883874480	19150	19150	19150	19150	0
39	20240705	183300	883874480	19150	19150	19150	19150	0
40	20240705	183200	883874480	19150	19150	19150	19150	0
41	20240705	183100	883874480	19150	19150	19150	19150	0
42	20240705	183000	883874480	19150	19150	19150	19150	0
43	20240705	182900	883874480	19150	19150	19150	19150	0
44	20240705	182800	883874480	19150	19150	19150	19150	0
45	20240705	182700	883874480	19150	19150	19150	19150	0
46	20240705	182600	883874480	19150	19150	19150	19150	0
47	20240705	182500	883874480	19150	19150	19150	19150	0
48	20240705	182400	883874480	19150	19150	19150	19150	0
49	20240705	182300	883874480	19150	19150	19150	19150	0
50	20240705	182200	883874480	19150	19150	19150	19150	0
51	20240705	182100	883874480	19150	19150	19150	19150	0
52	20240705	182000	883874480	19150	19150	19150	19150	0
53	20240705	181900	883874480	19150	19150	19150	19150	0
54	20240705	181800	883874480	19150	19150	19150	19150	0
55	20240705	181700	883874480	19150	19150	19150	19150	0
56	20240705	181600	883874480	19150	19150	19150	19150	0
57	20240705	181500	883874480	19150	19150	19150	19150	0
58	20240705	181400	883874480	19150	19150	19150	19150	0
59	20240705	181300	883874480	19150	19150	19150	19150	0
60	20240705	181200	883874480	19150	19150	19150	19150	0
61	20240705	181100	883874480	19150	19150	19150	19150	0
62	20240705	181000	883874480	19150	19150	19150	19150	956
63	20240705	180900	883874480	19150	19150	19150	19150	0
64	20240705	180800	883874480	19150	19150	19150	19150	0
65	20240705	180700	883874480	19150	19150	19150	19150	0
66	20240705	180600	883874480	19150	19150	19150	19150	0
67	20240705	180500	883874480	19150	19150	19150	19150	0
68	20240705	180400	883874480	19150	19150	19150	19150	0
69	20240705	180300	883874480	19150	19150	19150	19150	0
70	20240705	180200	883874480	19150	19150	19150	19150	0
71	20240705	180100	883874480	19150	19150	19150	19150	0
72	20240705	180000	883874480	19150	19150	19150	19150	0
73	20240705	175900	883874480	19150	19150	19150	19150	0
74	20240705	175800	883874480	19150	19150	19150	19150	0
75	20240705	175700	883874480	19150	19150	19150	19150	0
76	20240705	175600	883874480	19150	19150	19150	19150	0
77	20240705	175500	883874480	19150	19150	19150	19150	0
78	20240705	175400	883874480	19150	19150	19150	19150	0
79	20240705	175300	883874480	19150	19150	19150	19150	0
80	20240705	175200	883874480	19150	19150	19150	19150	0
81	20240705	175100	883874480	19150	19150	19150	19150	0
82	20240705	175000	883874480	19150	19150	19150	19150	0
83	20240705	174900	883874480	19150	19150	19150	19150	0
84	20240705	174800	883874480	19150	19150	19150	19150	0
85	20240705	174700	883874480	19150	19150	19150	19150	0
86	20240705	174600	883874480	19150	19150	19150	19150	0
87	20240705	174500	883874480	19150	19150	19150	19150	0
88	20240705	174400	883874480	19150	19150	19150	19150	0
89	20240705	174300	883874480	19150	19150	19150	19150	0
90	20240705	174200	883874480	19150	19150	19150	19150	0
91	20240705	174100	883874480	19150	19150	19150	19150	0
92	20240705	174000	883874480	19150	19150	19150	19150	956
93	20240705	173900	883874480	19150	19150	19150	19150	0
94	20240705	173800	883874480	19150	19150	19150	19150	0
95	20240705	173700	883874480	19150	19150	19150	19150	0
96	20240705	173600	883874480	19150	19150	19150	19150	0
97	20240705	173500	883874480	19150	19150	19150	19150	0
98	20240705	173400	883874480	19150	19150	19150	19150	0
99	20240705	173300	883874480	19150	19150	19150	19150	0
100	20240705	173200	883874480	19150	19150	19150	19150	0
101	20240705	173100	883874480	19150	19150	19150	19150	0
102	20240705	173000	883874480	19150	19150	19150	19150	0
103	20240705	172900	883874480	19150	19150	19150	19150	0
104	20240705	172800	883874480	19150	19150	19150	19150	0
105	20240705	172700	883874480	19150	19150	19150	19150	0
106	20240705	172600	883874480	19150	19150	19150	19150	0
107	20240705	172500	883874480	19150	19150	19150	19150	0
108	20240705	172400	883874480	19150	19150	19150	19150	0
109	20240705	172300	883874480	19150	19150	19150	19150	0
110	20240705	172200	883874480	19150	19150	19150	19150	0
111	20240705	172100	883874480	19150	19150	19150	19150	0
112	20240705	172000	883874480	19150	19150	19150	19150	0
113	20240705	171900	883874480	19150	19150	19150	19150	0
114	20240705	171800	883874480	19150	19150	19150	19150	0
115	20240705	171700	883874480	19150	19150	19150	19150	0
116	20240705	171600	883874480	19150	19150	19150	19150	0
117	20240705	171500	883874480	19150	19150	19150	19150	0
118	20240705	171400	883874480	19150	19150	19150	19150	0
119	20240705	171300	883874480	19150	19150	19150	19150	0
120	20240705	171200	883874480	19150	19150	19150	19150	0
121	20240705	171100	883874480	19150	19150	19150	19150	0
122	20240705	171000	883874480	19150	19150	19150	19150	956
123	20240705	170900	883874480	19150	19150	19150	19150	0
124	20240705	170800	883874480	19150	19150	19150	19150	0
125	20240705	170700	883874480	19150	19150	19150	19150	0
126	20240705	170600	883874480	19150	19150	19150	19150	0
127	20240705	170500	883874480	19150	19150	19150	19150	0
128	20240705	170400	883874480	19150	19150	19150	19150	0
129	20240705	170300	883874480	19150	19150	19150	19150	0
130	20240705	170200	883874480	19150	19150	19150	19150	0
131	20240705	170100	883874480	19150	19150	19150	19150	0
132	20240705	170000	883874480	19150	19150	19150	19150	0
133	20240705	165900	883874480	19150	19150	19150	19150	0
134	20240705	165800	883874480	19150	19150	19150	19150	0
135	20240705	165700	883874480	19150	19150	19150	19150	0
136	20240705	165600	883874480	19150	19150	19150	19150	0
137	20240705	165500	883874480	19150	19150	19150	19150	0
138	20240705	165400	883874480	19150	19150	19150	19150	0
139	20240705	165300	883874480	19150	19150	19150	19150	0
140	20240705	165200	883874480	19150	19150	19150	19150	0
141	20240705	165100	883874480	19150	19150	19150	19150	0
142	20240705	165000	883874480	19150	19150	19150	19150	0
143	20240705	164900	883874480	19150	19150	19150	19150	0
144	20240705	164800	883874480	19150	19150	19150	19150	0
145	20240705	164700	883874480	19150	19150	19150	19150	0
146	20240705	164600	883874480	19150	19150	19150	19150	0
147	20240705	164500	883874480	19150	19150	19150	19150	0
148	20240705	164400	883874480	19150	19150	19150	19150	0
149	20240705	164300	883874480	19150	19150	19150	19150	0
150	20240705	164200	883874480	19150	19150	19150	19150	0
151	20240705	164100	883874480	19150	19150	19150	19150	0
152	20240705	164000	883874480	19150	19150	19150	19150	956
153	20240705	163900	883874480	19150	19150	19150	19150	0
154	20240705	163800	883874480	19150	19150	19150	19150	0
155	20240705	163700	883874480	19150	19150	19150	19150	0
156	20240705	163600	883874480	19150	19150	19150	19150	0
157	20240705	163500	883874480	19150	19150	19150	19150	0
158	20240705	163400	883874480	19150	19150	19150	19150	0
159	20240705	163300	883874480	19150	19150	19150	19150	0
160	20240705	163200	883874480	19150	19150	19150	19150	0
161	20240705	163100	883874480	19150	19150	19150	19150	0
162	20240705	163000	883874480	19150	19150	19150	19150	0
163	20240705	162900	883874480	19150	19150	19150	19150	0
164	20240705	162800	883874480	19150	19150	19150	19150	0
165	20240705	162700	883874480	19150	19150	19150	19150	0
166	20240705	162600	883874480	19150	19150	19150	19150	0
167	20240705	162500	883874480	19150	19150	19150	19150	0
168	20240705	162400	883874480	19150	19150	19150	19150	0
169	20240705	162300	883874480	19150	19150	19150	19150	0
170	20240705	162200	883874480	19150	19150	19150	19150	0
171	20240705	162100	883874480	19150	19150	19150	19150	0
172	20240705	162000	883874480	19150	19150	19150	19150	0
173	20240705	161900	883874480	19150	19150	19150	19150	0
174	20240705	161800	883874480	19150	19150	19150	19150	0
175	20240705	161700	883874480	19150	19150	19150	19150	0
176	20240705	161600	883874480	19150	19150	19150	19150	0
177	20240705	161500	883874480	19150	19150	19150	19150	0
178	20240705	161400	883874480	19150	19150	19150	19150	0
179	20240705	161300	883874480	19150	19150	19150	19150	0
180	20240705	161200	883874480	19150	19150	19150	19150	0
181	20240705	161100	883874480	19150	19150	19150	19150	0
182	20240705	161000	883874480	19150	19150	19150	19150	956
183	20240705	160900	883874480	19150	19150	19150	19150	0
184	20240705	160800	883874480	19150	19150	19150	19150	0
185	20240705	160700	883874480	19150	19150	19150	19150	0
186	20240705	160600	883874480	19150	19150	19150	19150	0
187	20240705	160500	883874480	19150	19150	19150	19150	0
188	20240705	160400	883874480	19150	19150	19150	19150	0
189	20240705	160300	883874480	19150	19150	19150	19150	0
190	20240705	160200	883874480	19150	19150	19150	19150	0
191	20240705	160100	883874480	19150	19150	19150	19150	0
192	20240705	160000	883874480	19150	19150	19150	19150	0
193	20240705	155900	883874480	19150	19150	19150	19150	0
194	20240705	155800	883874480	19150	19150	19150	19150	0
195	20240705	155700	883874480	19150	19150	19150	19150	0
196	20240705	155600	883874480	19150	19150	19150	19150	0
197	20240705	155500	883874480	19150	19150	19150	19150	0
198	20240705	155400	883874480	19150	19150	19150	19150	0
199	20240705	155300	883874480	19150	19150	19150	19150	0
200	20240705	155200	883874480	19150	19150	19150	19150	0
201	20240705	155100	883874480	19150	19150	19150	19150	0
202	20240705	155000	883874480	19150	19150	19150	19150	0
203	20240705	154900	883874480	19150	19150	19150	19150	0
204	20240705	154800	883874480	19150	19150	19150	19150	0
205	20240705	154700	883874480	19150	19150	19150	19150	0
206	20240705	154600	883874480	19150	19150	19150	19150	0
207	20240705	154500	883874480	19150	19150	19150	19150	0
208	20240705	154400	883874480	19150	19150	19150	19150	0
209	20240705	154300	883874480	19150	19150	19150	19150	0
210	20240705	154200	883874480	19150	19150	19150	19150	0
211	20240705	154100	883874480	19150	19150	19150	19150	0
212	20240705	154000	883874480	19150	19150	19150	19150	956
213	20240705	153900	883874480	19150	19150	19150	19150	0
214	20240705	153800	883874480	19150	19150	19150	19150	0
215	20240705	153700	883874480	19150	19150	19150	19150	0
216	20240705	153600	883874480	19150	19150	19150	19150	0
217	20240705	153500	883874480	19150	19150	19150	19150	0
218	20240705	153400	883874480	19150	19150	19150	19150	0
219	20240705	153300	883874480	19150	19150	19150	19150	0
220	20240705	153200	883874480	19150	19150	19150	19150	0
221	20240705	153100	883874480	19150	19150	19150	19150	0
222	20240705	153000	883874480	19150	19150	19150	19150	956
223	20240705	152900	865567080	18990	18990	18990	18990	0
224	20240705	152800	865567080	18990	18990	18990	18990	0
225	20240705	152700	865567080	18990	18990	18990	18990	0
226	20240705	152600	865567080	18990	18990	18990	18990	0
227	20240705	152500	865567080	18990	18990	18990	18990	0
228	20240705	152400	865567080	18990	18990	18990	18990	0
229	20240705	152300	865567080	18990	18990	18990	18990	0
230	20240705	152200	865567080	18990	18990	18990	18990	0
231	20240705	152100	865567080	18990	18990	18990	18990	0
232	20240705	152000	865567080	18990	18990	18990	18990	0
233	20240705	151900	865567080	18990	18980	18990	18980	11
234	20240705	151800	865358250	18980	18980	18990	18980	29
235	20240705	151700	864807770	18970	19010	19020	18970	143
236	20240705	151600	862090140	19020	19000	19020	19000	107
237	20240705	151500	860055060	18990	18980	18990	18970	10
238	20240705	151400	859865310	19000	18980	19020	18980	104
239	20240705	151300	857888810	18970	18980	18980	18970	19
240	20240705	151200	857528210	18980	18990	18990	18980	33
241	20240705	151100	856901620	18990	18990	19000	18990	100
242	20240705	151000	855001660	18980	18960	18980	18960	38
243	20240705	150900	854281120	18960	18960	18960	18960	0
244	20240705	150800	854281120	18960	18970	19000	18960	131
245	20240705	150700	851794220	18970	18970	18970	18970	2
246	20240705	150600	851756280	18970	18970	18970	18970	139
247	20240705	150500	849119450	18970	18990	19020	18970	108
248	20240705	150400	847065960	18970	18980	18980	18970	34
249	20240705	150300	846420910	18970	18990	19010	18970	11
250	20240705	150200	846212160	18990	18980	19020	18970	126
251	20240705	150100	843817460	18980	18980	18980	18980	1
252	20240705	150000	843798480	18970	18980	18990	18970	36
253	20240705	145900	843115510	19010	18990	19020	18970	317
254	20240705	145800	837099360	18980	19000	19000	18980	289
255	20240705	145700	831612370	19000	19010	19010	19000	9
256	20240705	145600	831441290	19010	18990	19010	18990	137
257	20240705	145500	828838370	18990	19000	19000	18990	107
258	20240705	145400	826805890	19000	19000	19000	19000	25
259	20240705	145300	826330890	19010	19000	19020	19000	136
260	20240705	145200	823744930	19010	19020	19020	19010	2
261	20240705	145100	823706900	19020	19010	19020	19000	80
262	20240705	145000	822185660	19020	19010	19020	19010	150
263	20240705	144900	819333180	19010	19010	19020	19010	42
264	20240705	144800	818534690	19010	19010	19010	19010	0
265	20240705	144700	818534690	19010	19000	19020	19000	36
266	20240705	144600	817850510	19010	19010	19010	19010	6
267	20240705	144500	817736450	19010	19010	19010	19000	43
268	20240705	144400	816919290	19000	18990	19010	18990	34
269	20240705	144300	816273210	19000	19020	19020	19000	18
270	20240705	144200	815931120	19010	18990	19010	18990	21
271	20240705	144100	815532190	18990	18990	19000	18990	134
272	20240705	144000	812986460	18990	18980	18990	18980	26
273	20240705	143900	812492860	18990	19000	19010	18990	23
274	20240705	143800	812055910	18990	19000	19000	18990	111
275	20240705	143700	809946920	19000	18980	19000	18980	97
276	20240705	143600	808105250	18980	18980	18990	18980	122
277	20240705	143500	805789650	18980	18990	18990	18980	131
278	20240705	143400	803302210	18980	18980	18980	18980	25
279	20240705	143300	802827710	18990	18990	19010	18980	41
280	20240705	143200	802049260	18980	19010	19010	18980	444
281	20240705	143100	793612880	19020	19050	19050	19020	466
282	20240705	143000	784746580	19040	19040	19040	19040	68
283	20240705	142900	783451860	19060	19060	19060	19040	238
284	20240705	142800	778916610	19060	19060	19060	19060	26
285	20240705	142700	778421050	19060	19070	19070	19060	31
286	20240705	142600	777829990	19070	19060	19070	19060	124
287	20240705	142500	775465570	19060	19070	19070	19060	19
288	20240705	142400	775103350	19070	19060	19070	19060	263
289	20240705	142300	770088210	19060	19060	19060	19050	12
290	20240705	142200	769859510	19050	19070	19070	19050	26
291	20240705	142100	769364050	19090	19070	19150	19070	77
292	20240705	142000	767891390	19060	19070	19100	19050	197
293	20240705	141900	764133970	19070	19070	19080	19070	4
294	20240705	141800	764057670	19060	19070	19070	19060	39
295	20240705	141700	763314320	19060	19060	19090	19060	55
296	20240705	141600	762265710	19070	19060	19090	19060	14
297	20240705	141500	761998810	19070	19070	19100	19060	31
298	20240705	141400	761407610	19070	19060	19070	19060	83
299	20240705	141300	759824830	19060	19060	19070	19060	74
300	20240705	141200	758414320	19060	19060	19060	19060	2
301	20240705	141100	758376200	19060	19060	19070	19050	44
302	20240705	141000	757537910	19050	19050	19050	19050	3
303	20240705	140900	757480760	19050	19060	19070	19050	34
304	20240705	140800	756832970	19050	19040	19050	19040	14
305	20240705	140700	756566380	19040	19060	19060	19040	128
306	20240705	140600	754127930	19050	19050	19050	19050	3
307	20240705	140500	754070780	19040	19060	19070	19040	35
308	20240705	140400	753403950	19050	19060	19060	19050	399
309	20240705	140300	745799160	19060	19090	19090	19060	126
310	20240705	140200	743394610	19080	19090	19090	19080	54
311	20240705	140100	742363780	19090	19140	19140	19090	51
312	20240705	140000	741390070	19110	19090	19110	19090	8
313	20240705	135900	741237320	19150	19120	19150	19100	76
314	20240705	135800	739784100	19120	19090	19120	19090	7
315	20240705	135700	739650390	19080	19080	19080	19080	56
316	20240705	135600	738581910	19090	19090	19090	19060	239
317	20240705	135500	734025290	19090	19150	19150	19090	274
318	20240705	135400	728784060	19150	19090	19150	19090	105
319	20240705	135300	726775980	19090	19100	19100	19090	3
320	20240705	135200	726718690	19120	19110	19120	19100	37
321	20240705	135100	726011690	19120	19120	19130	19120	102
322	20240705	135000	724060460	19150	19130	19150	19110	38
323	20240705	134900	723334090	19130	19130	19150	19130	71
324	20240705	134800	721974530	19130	19120	19130	19120	31
325	20240705	134700	721381800	19110	19130	19130	19110	6
326	20240705	134600	721267080	19170	19130	19170	19110	31
327	20240705	134500	720674210	19130	19130	19130	19130	120
328	20240705	134400	718378610	19160	19120	19160	19120	28
329	20240705	134300	717843200	19140	19120	19140	19120	22
330	20240705	134200	717422540	19120	19120	19150	19120	27
331	20240705	134100	716906210	19110	19110	19110	19110	1
332	20240705	134000	716887100	19110	19130	19130	19110	35
333	20240705	133900	716218140	19190	19120	19190	19110	157
334	20240705	133800	713214670	19110	19090	19150	19090	99
335	20240705	133700	711321700	19080	19090	19090	19080	25
336	20240705	133600	710844480	19110	19080	19110	19080	40
337	20240705	133500	710081020	19070	19070	19080	19070	62
338	20240705	133400	708898670	19080	19100	19100	19080	432
339	20240705	133300	700653050	19100	19110	19110	19100	33
340	20240705	133200	700022710	19130	19110	19200	19110	18
341	20240705	133100	699678250	19090	19100	19100	19090	34
342	20240705	133000	699029100	19100	19100	19100	19090	202
343	20240705	132900	695170910	19100	19120	19200	19100	45
344	20240705	132800	694309720	19120	19120	19120	19120	8
345	20240705	132700	694156760	19100	19110	19140	19100	27
346	20240705	132600	693641010	19200	19120	19200	19110	27
347	20240705	132500	693124750	19120	19120	19150	19110	110
348	20240705	132400	691020750	19110	19090	19110	19090	45
349	20240705	132300	690161180	19100	19120	19120	19100	12
350	20240705	132200	689931820	19140	19140	19150	19140	70
351	20240705	132100	688591620	19130	19130	19130	19130	35
352	20240705	132000	687922070	19150	19130	19150	19110	75
353	20240705	131900	686486640	19110	19110	19110	19110	25
354	20240705	131800	686008890	19110	19130	19130	19100	26
355	20240705	131700	685511990	19150	19140	19150	19140	74
356	20240705	131600	684095620	19150	19140	19150	19140	33
357	20240705	131500	683463920	19150	19140	19150	19140	99
358	20240705	131400	681569050	19140	19130	19140	19130	29
359	20240705	131300	681014240	19130	19130	19130	19130	0
360	20240705	131200	681014240	19130	19130	19130	19120	35
361	20240705	131100	680344940	19120	19120	19120	19120	0
362	20240705	131000	680344940	19120	19130	19150	19120	27
363	20240705	130900	679828560	19140	19120	19140	19110	120
364	20240705	130800	677533270	19120	19130	19140	19120	14
365	20240705	130700	677265470	19140	19120	19140	19120	3
366	20240705	130600	677208090	19110	19140	19140	19110	27
367	20240705	130500	676691920	19150	19120	19150	19120	111
368	20240705	130400	674568180	19140	19150	19160	19140	106
369	20240705	130300	672539250	19150	19140	19190	19140	317
370	20240705	130200	666462060	19130	19140	19140	19130	32
371	20240705	130100	665849830	19140	19140	19140	19140	15
372	20240705	130000	665562730	19130	19140	19140	19130	34
373	20240705	125900	664912240	19130	19130	19130	19130	25
374	20240705	125800	664433990	19130	19130	19130	19130	53
375	20240705	125700	663420100	19110	19110	19110	19110	25
376	20240705	125600	662942350	19110	19110	19110	19110	0
377	20240705	125500	662942350	19110	19090	19130	19090	28
378	20240705	125400	662407270	19090	19090	19090	19090	0
379	20240705	125300	662407270	19090	19090	19090	19090	25
380	20240705	125200	661930020	19110	19110	19110	19110	99
381	20240705	125100	660038130	19090	19090	19090	19090	45
382	20240705	125000	659179080	19090	19090	19090	19090	0
383	20240705	124900	659179080	19090	19100	19110	19090	110
384	20240705	124800	657078130	19090	19090	19090	19090	44
385	20240705	124700	656238170	19090	19090	19090	19090	25
386	20240705	124600	655760920	19100	19100	19100	19100	98
387	20240705	124500	653889120	19090	19090	19090	19090	25
388	20240705	124400	653411870	19090	19090	19090	19090	100
389	20240705	124300	651502870	19090	19090	19090	19090	27
390	20240705	124200	650987440	19090	19080	19090	19080	13
391	20240705	124100	650739380	19070	19070	19070	19070	25
392	20240705	124000	650262630	19070	19050	19070	19050	50
393	20240705	123900	649309630	19070	19070	19070	19070	0
394	20240705	123800	649309630	19070	19070	19070	19070	82
395	20240705	123700	647745890	19080	19070	19080	19070	26
396	20240705	123600	647250060	19050	19050	19050	19050	25
397	20240705	123500	646773810	19070	19070	19070	19070	0
398	20240705	123400	646773810	19070	19050	19080	19030	261
399	20240705	123300	641802190	19040	19040	19040	19040	0
400	20240705	123200	641802190	19040	19070	19070	19040	325
401	20240705	123100	635608010	19070	19070	19070	19070	64
402	20240705	123000	634387530	19070	19050	19070	19050	87
403	20240705	122900	632728940	19060	19060	19060	19060	365
404	20240705	122800	625772040	19070	19070	19080	19070	211
405	20240705	122700	621747290	19080	19080	19080	19080	0
406	20240705	122600	621747290	19080	19080	19080	19080	94
407	20240705	122500	619953770	19090	19080	19090	19080	103
408	20240705	122400	617987550	19090	19090	19090	19090	20
409	20240705	122300	617605750	19090	19090	19090	19090	5
410	20240705	122200	617510300	19090	19110	19110	19090	119
411	20240705	122100	615236630	19090	19070	19090	19070	422
412	20240705	122000	607181150	19090	19090	19090	19090	0
413	20240705	121900	607181150	19090	19090	19090	19070	441
414	20240705	121800	598768170	19100	19130	19130	19100	2276
415	20240705	121700	555261330	19150	19130	19150	19130	31
416	20240705	121600	554668180	19150	19150	19150	19150	98
417	20240705	121500	552791480	19150	19150	19160	19150	914
418	20240705	121400	535288370	19160	19160	19160	19160	0
419	20240705	121300	535288370	19160	19160	19160	19160	220
420	20240705	121200	531073170	19170	19170	19170	19170	0
421	20240705	121100	531073170	19170	19160	19170	19160	26
422	20240705	121000	530575000	19160	19160	19160	19160	0
423	20240705	120900	530575000	19160	19160	19160	19160	25
424	20240705	120800	530096000	19170	19170	19170	19170	0
425	20240705	120700	530096000	19170	19170	19170	19170	25
426	20240705	120600	529616750	19170	19170	19170	19170	0
427	20240705	120500	529616750	19170	19170	19170	19170	35
428	20240705	120400	528945800	19170	19170	19170	19170	884
429	20240705	120300	511999520	19170	19180	19180	19170	39
430	20240705	120200	511251750	19180	19180	19180	19180	37
431	20240705	120100	510542090	19180	19180	19180	19180	2
432	20240705	120000	510503730	19170	19190	19190	19170	34
433	20240705	115900	509851790	19170	19180	19180	19170	19
434	20240705	115800	509487470	19180	19170	19180	19170	316
435	20240705	115700	503429650	19190	19190	19190	19190	11
436	20240705	115600	503218560	19180	19160	19180	19160	450
437	20240705	115500	494591740	19170	19170	19170	19170	12
438	20240705	115400	494361700	19150	19160	19160	19150	31
439	20240705	115300	493767990	19160	19160	19160	19160	1
440	20240705	115200	493748830	19160	19150	19160	19150	38
441	20240705	115100	493021000	19160	19160	19160	19160	6
442	20240705	115000	492906040	19150	19150	19160	19150	88
443	20240705	114900	491220710	19150	19160	19170	19150	109
444	20240705	114800	489132770	19160	19190	19190	19160	11
445	20240705	114700	488921780	19190	19190	19190	19190	7
446	20240705	114600	488787450	19180	19170	19190	19170	29
447	20240705	114500	488231460	19180	19180	19190	19180	24
448	20240705	114400	487770990	19170	19180	19180	19170	41
449	20240705	114300	486984950	19180	19170	19180	19170	44
450	20240705	114200	486141450	19180	19160	19180	19160	23
451	20240705	114100	485700480	19160	19140	19160	19140	190
452	20240705	114000	482062200	19150	19150	19150	19150	23
453	20240705	113900	481621750	19150	19140	19150	19140	30
454	20240705	113800	481047500	19150	19160	19160	19150	106
455	20240705	113700	479017530	19140	19140	19140	19120	98
456	20240705	113600	477142310	19140	19140	19140	19140	15
457	20240705	113500	476855210	19140	19140	19140	19110	150
458	20240705	113400	473985060	19140	19130	19140	19130	6
459	20240705	113300	473870230	19110	19140	19140	19110	46
460	20240705	113200	472990700	19140	19130	19140	19130	106
461	20240705	113100	470962850	19110	19130	19130	19110	27
462	20240705	113000	470446760	19110	19130	19130	19110	14
463	20240705	112900	470178960	19110	19140	19140	19110	123
464	20240705	112800	467825370	19140	19120	19140	19120	117
465	20240705	112700	465588180	19120	19130	19130	19120	114
466	20240705	112600	463407540	19140	19120	19140	19120	37
467	20240705	112500	462699910	19130	19140	19140	19130	16
468	20240705	112400	462393690	19120	19130	19130	19120	25
469	20240705	112300	461915620	19140	19140	19140	19140	178
470	20240705	112200	458508700	19140	19130	19140	19130	33
471	20240705	112100	457877330	19140	19140	19140	19140	64
472	20240705	112000	456652370	19150	19130	19150	19110	39
473	20240705	111900	455906620	19130	19130	19130	19130	104
474	20240705	111800	453917100	19130	19150	19150	19130	247
475	20240705	111700	449191890	19150	19160	19160	19150	103
476	20240705	111600	447219430	19160	19140	19160	19130	33
477	20240705	111500	446587950	19130	19120	19130	19120	15
478	20240705	111400	446301140	19120	19120	19140	19120	322
479	20240705	111300	440144420	19110	19120	19120	19110	17
480	20240705	111200	439819410	19130	19150	19150	19130	14
481	20240705	111100	439551420	19150	19160	19170	19150	158
482	20240705	111000	436525620	19160	19130	19160	19120	366
483	20240705	110900	429524220	19130	19120	19130	19120	29
484	20240705	110800	428969690	19130	19110	19150	19110	17
485	20240705	110700	428644360	19110	19120	19120	19110	216
486	20240705	110600	424516550	19130	19160	19170	19130	533
487	20240705	110500	414314850	19160	19140	19160	19110	128
488	20240705	110400	411866150	19150	19140	19150	19140	3
489	20240705	110300	411808720	19140	19180	19180	19140	313
490	20240705	110200	405814650	19180	19180	19180	19180	5
491	20240705	110100	405718750	19180	19200	19200	19180	290
492	20240705	110000	400156230	19190	19190	19190	19190	26
493	20240705	105900	399657290	19170	19170	19180	19160	66
494	20240705	105800	398392080	19170	19170	19170	19160	16
495	20240705	105700	398085370	19160	19150	19160	19150	72
496	20240705	105600	396706100	19160	19130	19160	19130	326
497	20240705	105500	390463000	19130	19130	19150	19130	32
498	20240705	105400	389850760	19140	19130	19140	19130	6
499	20240705	105300	389735930	19130	19130	19160	19110	764
500	20240705	105200	375124770	19160	19130	19160	19130	2
501	20240705	105100	375086480	19140	19160	19170	19130	548
502	20240705	105000	364597790	19150	19140	19180	19140	590
503	20240705	104900	353297170	19150	19160	19190	19130	762
504	20240705	104800	338711330	19200	19160	19200	19150	170
505	20240705	104700	335452730	19140	19150	19170	19140	27
506	20240705	104600	334935910	19170	19130	19200	19130	51
507	20240705	104500	333959190	19160	19130	19170	19130	915
508	20240705	104400	316454700	19130	19120	19130	19120	131
509	20240705	104300	313948930	19120	19120	19120	19100	376
510	20240705	104200	306766040	19110	19120	19120	19110	197
511	20240705	104100	302999700	19120	19120	19120	19120	10
512	20240705	104000	302808500	19120	19100	19120	19100	127
513	20240705	103900	300381720	19110	19100	19110	19100	357
514	20240705	103800	293559460	19110	19040	19110	19040	305
515	20240705	103700	287751980	19040	19040	19040	19040	5
516	20240705	103600	287656780	19040	19040	19040	19030	39
517	20240705	103500	286914470	19030	19040	19040	19020	9
518	20240705	103400	286743140	19040	19020	19050	19020	245
519	20240705	103300	282078330	19010	19040	19040	19010	843
520	20240705	103200	266049010	19040	19030	19070	19020	54
521	20240705	103100	265020880	19010	18990	19010	18990	30
522	20240705	103000	264451050	19020	19010	19100	19010	7
523	20240705	102900	264317810	19000	19100	19100	18990	124
524	20240705	102800	261949710	18990	19000	19100	18970	409
525	20240705	102700	254183640	19020	19030	19030	18990	47
526	20240705	102600	253290570	19040	19000	19040	19000	110
527	20240705	102500	251196280	19010	19030	19030	19010	25
528	20240705	102400	250720920	19040	19040	19040	19040	16
529	20240705	102300	250416280	19030	19030	19030	19030	25
530	20240705	102200	249940530	19040	19040	19040	19040	11
531	20240705	102100	249731090	19040	19040	19040	19030	37
532	20240705	102000	249026860	19040	19040	19040	19040	6
533	20240705	101900	248912620	19030	19040	19060	19030	28
534	20240705	101800	248379600	19030	19040	19040	19030	18
535	20240705	101700	248037020	19040	19060	19080	19040	13
536	20240705	101600	247789350	19070	19050	19070	19030	17
537	20240705	101500	247465640	19060	19070	19070	19060	14
538	20240705	101400	247198730	19080	19050	19080	19050	7
539	20240705	101300	247065240	19070	19080	19100	19040	33
540	20240705	101200	246436590	19100	19040	19100	19030	47
541	20240705	101100	245541100	19040	19060	19060	19040	5
542	20240705	101000	245445880	19070	19030	19070	19020	215
543	20240705	100900	241354320	19040	19000	19100	19000	7
544	20240705	100800	241220980	19100	18980	19100	18980	31
545	20240705	100700	240632380	19000	19000	19100	19000	14
546	20240705	100600	240366280	18980	19000	19020	18980	27
547	20240705	100500	239853360	19000	19000	19000	19000	9
548	20240705	100400	239682360	19000	18970	19100	18970	40
549	20240705	100300	238922810	19100	18990	19100	18990	5
550	20240705	100200	238827750	18970	19000	19000	18970	225
551	20240705	100100	234558870	19100	19000	19100	19000	2
552	20240705	100000	234520770	19000	18970	19010	18970	642
553	20240705	095900	222340800	18960	18970	18970	18960	120
554	20240705	095800	220064900	18960	18980	18980	18960	1406
555	20240705	095700	193392140	18990	18990	18990	18990	518
556	20240705	095600	183555320	18990	18990	19010	18990	28
557	20240705	095500	183023580	19020	19000	19020	19000	45
558	20240705	095400	182168400	19000	19000	19000	19000	25
559	20240705	095300	181693400	19020	19020	19020	19020	31
560	20240705	095200	181103780	19000	19000	19000	19000	25
561	20240705	095100	180628780	19000	19000	19000	19000	6
562	20240705	095000	180514780	19000	19020	19020	19000	43
563	20240705	094900	179697720	19020	19000	19020	19000	28
564	20240705	094800	179165660	19020	19020	19110	19020	8
565	20240705	094700	179013410	19020	19030	19110	19000	472
566	20240705	094600	170041810	19030	19030	19030	19030	8
567	20240705	094500	169889570	19030	19020	19030	19010	36
568	20240705	094400	169205090	19020	19020	19020	19020	0
569	20240705	094300	169205090	19020	19020	19040	19010	30
570	20240705	094200	168634720	19030	19020	19110	19020	23
571	20240705	094100	168196350	19020	19020	19100	19010	64
572	20240705	094000	166978040	19040	19000	19040	19000	62
573	20240705	093900	165799960	18990	18990	18990	18990	25
574	20240705	093800	165325210	18980	18980	18980	18980	0
575	20240705	093700	165325210	18980	19020	19020	18980	1022
576	20240705	093600	145907620	19000	19000	19000	19000	35
577	20240705	093500	145242620	19010	19010	19010	19010	25
578	20240705	093400	144767370	19000	19040	19050	19000	324
579	20240705	093300	138605480	19050	19050	19060	19050	3
580	20240705	093200	138548320	19060	19060	19060	19060	24
581	20240705	093100	138090880	19060	19090	19090	19050	52
582	20240705	093000	137099080	19080	19020	19090	19020	30
583	20240705	092900	136528290	19010	19010	19010	19010	5
584	20240705	092800	136433240	19010	19010	19010	19010	25
585	20240705	092700	135957990	19030	19000	19030	19000	343
586	20240705	092600	129440510	19000	19020	19020	19000	492
587	20240705	092500	120091330	19020	19020	19020	19020	178
588	20240705	092400	116705770	19030	19030	19030	19030	146
589	20240705	092300	113927390	19050	19050	19050	19050	0
590	20240705	092200	113927390	19050	19070	19070	19040	672
591	20240705	092100	101122930	19110	19110	19110	19110	5
592	20240705	092000	101027380	19110	19070	19110	19060	338
593	20240705	091900	94581650	19070	19090	19090	19070	363
594	20240705	091800	87658750	19100	19130	19130	19100	63
595	20240705	091700	86454590	19120	19120	19120	19120	19
596	20240705	091600	86091310	19120	19120	19120	19080	136
597	20240705	091500	83491990	19120	19130	19130	19100	901
598	20240705	091400	66269090	19130	19130	19200	19120	172
599	20240705	091300	62978880	19210	19210	19210	19210	12
600	20240705	091200	62748360	19120	19230	19230	19120	30
601	20240705	091100	62174310	19130	19130	19130	19130	25
602	20240705	091000	61696060	19130	19130	19130	19130	0
603	20240705	090900	61696060	19130	19130	19130	19130	25
604	20240705	090800	61217810	19320	19100	19320	19100	508
605	20240705	090700	51453810	19100	19110	19290	19100	1342
606	20240705	090600	25738750	19110	19100	19220	19100	53
607	20240705	090500	24721700	19100	19100	19100	19100	25
608	20240705	090400	24244200	19100	19100	19100	19100	130
609	20240705	090300	21761200	19100	19100	19100	19100	200
610	20240705	090200	17941200	19060	19060	19060	19060	0
611	20240705	090100	17941200	19060	19110	19130	19060	355
612	20240705	090000	11152510	19100	19260	19260	19100	581