KissMeData/038290/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192500	337234350	18590	18590	18590	18590	695
3	20240703	192400	337234350	18590	18590	18590	18590	0
4	20240703	192300	337234350	18590	18590	18590	18590	0
5	20240703	192200	337234350	18590	18590	18590	18590	0
6	20240703	192100	337234350	18590	18590	18590	18590	0
7	20240703	192000	337234350	18590	18590	18590	18590	0
8	20240703	191900	337234350	18590	18590	18590	18590	0
9	20240703	191800	337234350	18590	18590	18590	18590	0
10	20240703	191700	337234350	18590	18590	18590	18590	0
11	20240703	191600	337234350	18590	18590	18590	18590	0
12	20240703	191500	337234350	18590	18590	18590	18590	0
13	20240703	191400	337234350	18590	18590	18590	18590	0
14	20240703	191300	337234350	18590	18590	18590	18590	0
15	20240703	191200	337234350	18590	18590	18590	18590	0
16	20240703	191100	337234350	18590	18590	18590	18590	0
17	20240703	191000	337234350	18590	18590	18590	18590	0
18	20240703	190900	337234350	18590	18590	18590	18590	0
19	20240703	190800	337234350	18590	18590	18590	18590	0
20	20240703	190700	337234350	18590	18590	18590	18590	0
21	20240703	190600	337234350	18590	18590	18590	18590	0
22	20240703	190500	337234350	18590	18590	18590	18590	0
23	20240703	190400	337234350	18590	18590	18590	18590	0
24	20240703	190300	337234350	18590	18590	18590	18590	0
25	20240703	190200	337234350	18590	18590	18590	18590	0
26	20240703	190100	337234350	18590	18590	18590	18590	0
27	20240703	190000	337234350	18590	18590	18590	18590	0
28	20240703	185900	337234350	18590	18590	18590	18590	0
29	20240703	185800	337234350	18590	18590	18590	18590	0
30	20240703	185700	337234350	18590	18590	18590	18590	0
31	20240703	185600	337234350	18590	18590	18590	18590	0
32	20240703	185500	337234350	18590	18590	18590	18590	695
33	20240703	185400	337234350	18590	18590	18590	18590	0
34	20240703	185300	337234350	18590	18590	18590	18590	0
35	20240703	185200	337234350	18590	18590	18590	18590	0
36	20240703	185100	337234350	18590	18590	18590	18590	0
37	20240703	185000	337234350	18590	18590	18590	18590	0
38	20240703	184900	337234350	18590	18590	18590	18590	0
39	20240703	184800	337234350	18590	18590	18590	18590	0
40	20240703	184700	337234350	18590	18590	18590	18590	0
41	20240703	184600	337234350	18590	18590	18590	18590	0
42	20240703	184500	337234350	18590	18590	18590	18590	0
43	20240703	184400	337234350	18590	18590	18590	18590	0
44	20240703	184300	337234350	18590	18590	18590	18590	0
45	20240703	184200	337234350	18590	18590	18590	18590	0
46	20240703	184100	337234350	18590	18590	18590	18590	0
47	20240703	184000	337234350	18590	18590	18590	18590	0
48	20240703	183900	337234350	18590	18590	18590	18590	0
49	20240703	183800	337234350	18590	18590	18590	18590	0
50	20240703	183700	337234350	18590	18590	18590	18590	0
51	20240703	183600	337234350	18590	18590	18590	18590	0
52	20240703	183500	337234350	18590	18590	18590	18590	0
53	20240703	183400	337234350	18590	18590	18590	18590	0
54	20240703	183300	337234350	18590	18590	18590	18590	0
55	20240703	183200	337234350	18590	18590	18590	18590	0
56	20240703	183100	337234350	18590	18590	18590	18590	0
57	20240703	183000	337234350	18590	18590	18590	18590	0
58	20240703	182900	337234350	18590	18590	18590	18590	0
59	20240703	182800	337234350	18590	18590	18590	18590	0
60	20240703	182700	337234350	18590	18590	18590	18590	0
61	20240703	182600	337234350	18590	18590	18590	18590	0
62	20240703	182500	337234350	18590	18590	18590	18590	695
63	20240703	182400	337234350	18590	18590	18590	18590	0
64	20240703	182300	337234350	18590	18590	18590	18590	0
65	20240703	182200	337234350	18590	18590	18590	18590	0
66	20240703	182100	337234350	18590	18590	18590	18590	0
67	20240703	182000	337234350	18590	18590	18590	18590	0
68	20240703	181900	337234350	18590	18590	18590	18590	0
69	20240703	181800	337234350	18590	18590	18590	18590	0
70	20240703	181700	337234350	18590	18590	18590	18590	0
71	20240703	181600	337234350	18590	18590	18590	18590	0
72	20240703	181500	337234350	18590	18590	18590	18590	0
73	20240703	181400	337234350	18590	18590	18590	18590	0
74	20240703	181300	337234350	18590	18590	18590	18590	0
75	20240703	181200	337234350	18590	18590	18590	18590	0
76	20240703	181100	337234350	18590	18590	18590	18590	0
77	20240703	181000	337234350	18590	18590	18590	18590	0
78	20240703	180900	337234350	18590	18590	18590	18590	0
79	20240703	180800	337234350	18590	18590	18590	18590	0
80	20240703	180700	337234350	18590	18590	18590	18590	0
81	20240703	180600	337234350	18590	18590	18590	18590	0
82	20240703	180500	337234350	18590	18590	18590	18590	0
83	20240703	180400	337234350	18590	18590	18590	18590	0
84	20240703	180300	337234350	18590	18590	18590	18590	0
85	20240703	180200	337234350	18590	18590	18590	18590	0
86	20240703	180100	337234350	18590	18590	18590	18590	0
87	20240703	180000	337234350	18590	18590	18590	18590	0
88	20240703	175900	337234350	18590	18590	18590	18590	0
89	20240703	175800	337234350	18590	18590	18590	18590	0
90	20240703	175700	337234350	18590	18590	18590	18590	0
91	20240703	175600	337234350	18590	18590	18590	18590	0
92	20240703	175500	337234350	18590	18590	18590	18590	695
93	20240703	175400	337234350	18590	18590	18590	18590	0
94	20240703	175300	337234350	18590	18590	18590	18590	0
95	20240703	175200	337234350	18590	18590	18590	18590	0
96	20240703	175100	337234350	18590	18590	18590	18590	0
97	20240703	175000	337234350	18590	18590	18590	18590	0
98	20240703	174900	337234350	18590	18590	18590	18590	0
99	20240703	174800	337234350	18590	18590	18590	18590	0
100	20240703	174700	337234350	18590	18590	18590	18590	0
101	20240703	174600	337234350	18590	18590	18590	18590	0
102	20240703	174500	337234350	18590	18590	18590	18590	0
103	20240703	174400	337234350	18590	18590	18590	18590	0
104	20240703	174300	337234350	18590	18590	18590	18590	0
105	20240703	174200	337234350	18590	18590	18590	18590	0
106	20240703	174100	337234350	18590	18590	18590	18590	0
107	20240703	174000	337234350	18590	18590	18590	18590	0
108	20240703	173900	337234350	18590	18590	18590	18590	0
109	20240703	173800	337234350	18590	18590	18590	18590	0
110	20240703	173700	337234350	18590	18590	18590	18590	0
111	20240703	173600	337234350	18590	18590	18590	18590	0
112	20240703	173500	337234350	18590	18590	18590	18590	0
113	20240703	173400	337234350	18590	18590	18590	18590	0
114	20240703	173300	337234350	18590	18590	18590	18590	0
115	20240703	173200	337234350	18590	18590	18590	18590	0
116	20240703	173100	337234350	18590	18590	18590	18590	0
117	20240703	173000	337234350	18590	18590	18590	18590	0
118	20240703	172900	337234350	18590	18590	18590	18590	0
119	20240703	172800	337234350	18590	18590	18590	18590	0
120	20240703	172700	337234350	18590	18590	18590	18590	0
121	20240703	172600	337234350	18590	18590	18590	18590	0
122	20240703	172500	337234350	18590	18590	18590	18590	695
123	20240703	172400	337234350	18590	18590	18590	18590	0
124	20240703	172300	337234350	18590	18590	18590	18590	0
125	20240703	172200	337234350	18590	18590	18590	18590	0
126	20240703	172100	337234350	18590	18590	18590	18590	0
127	20240703	172000	337234350	18590	18590	18590	18590	0
128	20240703	171900	337234350	18590	18590	18590	18590	0
129	20240703	171800	337234350	18590	18590	18590	18590	0
130	20240703	171700	337234350	18590	18590	18590	18590	0
131	20240703	171600	337234350	18590	18590	18590	18590	0
132	20240703	171500	337234350	18590	18590	18590	18590	0
133	20240703	171400	337234350	18590	18590	18590	18590	0
134	20240703	171300	337234350	18590	18590	18590	18590	0
135	20240703	171200	337234350	18590	18590	18590	18590	0
136	20240703	171100	337234350	18590	18590	18590	18590	0
137	20240703	171000	337234350	18590	18590	18590	18590	0
138	20240703	170900	337234350	18590	18590	18590	18590	0
139	20240703	170800	337234350	18590	18590	18590	18590	0
140	20240703	170700	337234350	18590	18590	18590	18590	0
141	20240703	170600	337234350	18590	18590	18590	18590	0
142	20240703	170500	337234350	18590	18590	18590	18590	0
143	20240703	170400	337234350	18590	18590	18590	18590	0
144	20240703	170300	337234350	18590	18590	18590	18590	0
145	20240703	170200	337234350	18590	18590	18590	18590	0
146	20240703	170100	337234350	18590	18590	18590	18590	0
147	20240703	170000	337234350	18590	18590	18590	18590	0
148	20240703	165900	337234350	18590	18590	18590	18590	0
149	20240703	165800	337234350	18590	18590	18590	18590	0
150	20240703	165700	337234350	18590	18590	18590	18590	0
151	20240703	165600	337234350	18590	18590	18590	18590	0
152	20240703	165500	337234350	18590	18590	18590	18590	695
153	20240703	165400	337234350	18590	18590	18590	18590	0
154	20240703	165300	337234350	18590	18590	18590	18590	0
155	20240703	165200	337234350	18590	18590	18590	18590	0
156	20240703	165100	337234350	18590	18590	18590	18590	0
157	20240703	165000	337234350	18590	18590	18590	18590	0
158	20240703	164900	337234350	18590	18590	18590	18590	0
159	20240703	164800	337234350	18590	18590	18590	18590	0
160	20240703	164700	337234350	18590	18590	18590	18590	0
161	20240703	164600	337234350	18590	18590	18590	18590	0
162	20240703	164500	337234350	18590	18590	18590	18590	0
163	20240703	164400	337234350	18590	18590	18590	18590	0
164	20240703	164300	337234350	18590	18590	18590	18590	0
165	20240703	164200	337234350	18590	18590	18590	18590	0
166	20240703	164100	337234350	18590	18590	18590	18590	0
167	20240703	164000	337234350	18590	18590	18590	18590	0
168	20240703	163900	337234350	18590	18590	18590	18590	0
169	20240703	163800	337234350	18590	18590	18590	18590	0
170	20240703	163700	337234350	18590	18590	18590	18590	0
171	20240703	163600	337234350	18590	18590	18590	18590	0
172	20240703	163500	337234350	18590	18590	18590	18590	0
173	20240703	163400	337234350	18590	18590	18590	18590	0
174	20240703	163300	337234350	18590	18590	18590	18590	0
175	20240703	163200	337234350	18590	18590	18590	18590	0
176	20240703	163100	337234350	18590	18590	18590	18590	0
177	20240703	163000	337234350	18590	18590	18590	18590	0
178	20240703	162900	337234350	18590	18590	18590	18590	0
179	20240703	162800	337234350	18590	18590	18590	18590	0
180	20240703	162700	337234350	18590	18590	18590	18590	0
181	20240703	162600	337234350	18590	18590	18590	18590	0
182	20240703	162500	337234350	18590	18590	18590	18590	695
183	20240703	162400	337234350	18590	18590	18590	18590	0
184	20240703	162300	337234350	18590	18590	18590	18590	0
185	20240703	162200	337234350	18590	18590	18590	18590	0
186	20240703	162100	337234350	18590	18590	18590	18590	0
187	20240703	162000	337234350	18590	18590	18590	18590	0
188	20240703	161900	337234350	18590	18590	18590	18590	0
189	20240703	161800	337234350	18590	18590	18590	18590	0
190	20240703	161700	337234350	18590	18590	18590	18590	0
191	20240703	161600	337234350	18590	18590	18590	18590	0
192	20240703	161500	337234350	18590	18590	18590	18590	0
193	20240703	161400	337234350	18590	18590	18590	18590	0
194	20240703	161300	337234350	18590	18590	18590	18590	0
195	20240703	161200	337234350	18590	18590	18590	18590	0
196	20240703	161100	337234350	18590	18590	18590	18590	0
197	20240703	161000	337234350	18590	18590	18590	18590	0
198	20240703	160900	337234350	18590	18590	18590	18590	0
199	20240703	160800	337234350	18590	18590	18590	18590	0
200	20240703	160700	337234350	18590	18590	18590	18590	0
201	20240703	160600	337234350	18590	18590	18590	18590	0
202	20240703	160500	337234350	18590	18590	18590	18590	0
203	20240703	160400	337234350	18590	18590	18590	18590	0
204	20240703	160300	337234350	18590	18590	18590	18590	0
205	20240703	160200	337234350	18590	18590	18590	18590	0
206	20240703	160100	337234350	18590	18590	18590	18590	0
207	20240703	160000	337234350	18590	18590	18590	18590	0
208	20240703	155900	337234350	18590	18590	18590	18590	0
209	20240703	155800	337234350	18590	18590	18590	18590	0
210	20240703	155700	337234350	18590	18590	18590	18590	0
211	20240703	155600	337234350	18590	18590	18590	18590	0
212	20240703	155500	337234350	18590	18590	18590	18590	695
213	20240703	155400	337234350	18590	18590	18590	18590	0
214	20240703	155300	337234350	18590	18590	18590	18590	0
215	20240703	155200	337234350	18590	18590	18590	18590	0
216	20240703	155100	337234350	18590	18590	18590	18590	0
217	20240703	155000	337234350	18590	18590	18590	18590	0
218	20240703	154900	337234350	18590	18590	18590	18590	0
219	20240703	154800	337234350	18590	18590	18590	18590	0
220	20240703	154700	337234350	18590	18590	18590	18590	0
221	20240703	154600	337234350	18590	18590	18590	18590	0
222	20240703	154500	337234350	18590	18590	18590	18590	0
223	20240703	154400	337234350	18590	18590	18590	18590	0
224	20240703	154300	337234350	18590	18590	18590	18590	0
225	20240703	154200	337234350	18590	18590	18590	18590	0
226	20240703	154100	337234350	18590	18590	18590	18590	0
227	20240703	154000	337234350	18590	18590	18590	18590	0
228	20240703	153900	337234350	18590	18590	18590	18590	0
229	20240703	153800	337234350	18590	18590	18590	18590	0
230	20240703	153700	337234350	18590	18590	18590	18590	0
231	20240703	153600	337234350	18590	18590	18590	18590	0
232	20240703	153500	337234350	18590	18590	18590	18590	0
233	20240703	153400	337234350	18590	18590	18590	18590	0
234	20240703	153300	337234350	18590	18590	18590	18590	0
235	20240703	153200	337234350	18590	18590	18590	18590	0
236	20240703	153100	337234350	18590	18590	18590	18590	0
237	20240703	153000	337234350	18590	18590	18590	18590	695
238	20240703	152900	324314300	18550	18550	18550	18550	0
239	20240703	152800	324314300	18550	18550	18550	18550	0
240	20240703	152700	324314300	18550	18550	18550	18550	0
241	20240703	152600	324314300	18550	18550	18550	18550	0
242	20240703	152500	324314300	18550	18550	18550	18550	0
243	20240703	152400	324314300	18550	18550	18550	18550	0
244	20240703	152300	324314300	18550	18550	18550	18550	0
245	20240703	152200	324314300	18550	18550	18550	18550	0
246	20240703	152100	324314300	18550	18550	18550	18550	0
247	20240703	152000	324314300	18550	18550	18550	18550	0
248	20240703	151900	324314300	18550	18550	18550	18550	16
249	20240703	151800	324017500	18550	18570	18580	18550	42
250	20240703	151700	323237810	18580	18580	18580	18580	0
251	20240703	151600	323237810	18580	18520	18580	18510	224
252	20240703	151500	319090360	18520	18520	18520	18520	0
253	20240703	151400	319090360	18520	18520	18520	18520	0
254	20240703	151300	319090360	18520	18520	18520	18520	44
255	20240703	151200	318275480	18520	18580	18590	18520	150
256	20240703	151100	315494410	18520	18520	18520	18520	0
257	20240703	151000	315494410	18520	18520	18520	18520	1
258	20240703	150900	315475890	18520	18530	18530	18520	100
259	20240703	150800	313623590	18590	18590	18590	18590	0
260	20240703	150700	313623590	18590	18590	18590	18590	0
261	20240703	150600	313623590	18590	18590	18590	18590	0
262	20240703	150500	313623590	18590	18590	18590	18590	0
263	20240703	150400	313623590	18590	18590	18590	18590	0
264	20240703	150300	313623590	18590	18590	18590	18590	0
265	20240703	150200	313623590	18590	18530	18590	18530	140
266	20240703	150100	311028480	18520	18520	18520	18520	200
267	20240703	150000	307324480	18520	18500	18520	18500	267
268	20240703	145900	302384080	18500	18500	18500	18500	57
269	20240703	145800	301329580	18500	18510	18510	18500	474
270	20240703	145700	292559830	18510	18510	18510	18500	467
271	20240703	145600	283918370	18520	18530	18550	18520	258
272	20240703	145500	279138760	18530	18550	18550	18530	228
273	20240703	145400	274912480	18580	18580	18580	18580	0
274	20240703	145300	274912480	18580	18580	18580	18580	0
275	20240703	145200	274912480	18580	18570	18580	18570	40
276	20240703	145100	274169640	18550	18550	18550	18550	0
277	20240703	145000	274169640	18550	18550	18550	18550	0
278	20240703	144900	274169640	18550	18550	18550	18550	0
279	20240703	144800	274169640	18550	18550	18550	18550	10
280	20240703	144700	273984140	18590	18590	18590	18590	0
281	20240703	144600	273984140	18590	18590	18590	18590	0
282	20240703	144500	273984140	18590	18590	18590	18590	0
283	20240703	144400	273984140	18590	18590	18590	18590	0
284	20240703	144300	273984140	18590	18590	18590	18590	0
285	20240703	144200	273984140	18590	18590	18590	18590	0
286	20240703	144100	273984140	18590	18590	18590	18590	0
287	20240703	144000	273984140	18590	18590	18590	18590	0
288	20240703	143900	273984140	18590	18590	18590	18590	0
289	20240703	143800	273984140	18590	18590	18590	18590	0
290	20240703	143700	273984140	18590	18590	18590	18590	54
291	20240703	143600	272980280	18590	18590	18590	18590	0
292	20240703	143500	272980280	18590	18590	18590	18590	0
293	20240703	143400	272980280	18590	18590	18590	18590	0
294	20240703	143300	272980280	18590	18560	18590	18560	40
295	20240703	143200	272237670	18550	18550	18550	18550	0
296	20240703	143100	272237670	18550	18550	18550	18550	0
297	20240703	143000	272237670	18550	18550	18550	18550	0
298	20240703	142900	272237670	18550	18550	18550	18550	0
299	20240703	142800	272237670	18550	18550	18550	18550	0
300	20240703	142700	272237670	18550	18560	18560	18550	513
301	20240703	142600	262717730	18550	18550	18550	18550	0
302	20240703	142500	262717730	18550	18550	18550	18550	0
303	20240703	142400	262717730	18550	18550	18550	18550	0
304	20240703	142300	262717730	18550	18550	18550	18550	0
305	20240703	142200	262717730	18550	18550	18550	18550	0
306	20240703	142100	262717730	18550	18550	18550	18550	0
307	20240703	142000	262717730	18550	18550	18550	18550	0
308	20240703	141900	262717730	18550	18550	18550	18550	0
309	20240703	141800	262717730	18550	18550	18550	18550	0
310	20240703	141700	262717730	18550	18550	18550	18550	0
311	20240703	141600	262717730	18550	18550	18550	18550	0
312	20240703	141500	262717730	18550	18550	18550	18550	0
313	20240703	141400	262717730	18550	18550	18550	18550	0
314	20240703	141300	262717730	18550	18550	18550	18550	0
315	20240703	141200	262717730	18550	18550	18550	18550	0
316	20240703	141100	262717730	18550	18550	18550	18550	0
317	20240703	141000	262717730	18550	18550	18550	18550	0
318	20240703	140900	262717730	18550	18550	18550	18550	0
319	20240703	140800	262717730	18550	18550	18550	18550	0
320	20240703	140700	262717730	18550	18550	18550	18550	0
321	20240703	140600	262717730	18550	18550	18550	18550	3
322	20240703	140500	262662080	18560	18560	18560	18560	54
323	20240703	140400	261659840	18600	18600	18600	18600	0
324	20240703	140300	261659840	18600	18600	18600	18600	0
325	20240703	140200	261659840	18600	18600	18600	18600	5
326	20240703	140100	261566840	18600	18600	18600	18600	0
327	20240703	140000	261566840	18600	18600	18600	18600	1
328	20240703	135900	261548240	18600	18590	18600	18590	10
329	20240703	135800	261362250	18600	18600	18600	18600	0
330	20240703	135700	261362250	18600	18600	18600	18600	0
331	20240703	135600	261362250	18600	18600	18600	18600	0
332	20240703	135500	261362250	18600	18600	18600	18600	0
333	20240703	135400	261362250	18600	18600	18600	18600	0
334	20240703	135300	261362250	18600	18600	18600	18600	10
335	20240703	135200	261176250	18600	18600	18600	18600	30
336	20240703	135100	260618250	18600	18600	18600	18600	0
337	20240703	135000	260618250	18600	18600	18600	18600	0
338	20240703	134900	260618250	18600	18600	18600	18600	0
339	20240703	134800	260618250	18600	18600	18600	18600	0
340	20240703	134700	260618250	18600	18600	18600	18600	0
341	20240703	134600	260618250	18600	18600	18600	18600	0
342	20240703	134500	260618250	18600	18600	18600	18600	0
343	20240703	134400	260618250	18600	18600	18600	18600	100
344	20240703	134300	258758250	18520	18520	18520	18520	0
345	20240703	134200	258758250	18520	18520	18520	18520	0
346	20240703	134100	258758250	18520	18520	18520	18520	0
347	20240703	134000	258758250	18520	18520	18520	18520	0
348	20240703	133900	258758250	18520	18520	18520	18520	1
349	20240703	133800	258739730	18600	18600	18600	18600	0
350	20240703	133700	258739730	18600	18600	18600	18600	0
351	20240703	133600	258739730	18600	18600	18600	18600	0
352	20240703	133500	258739730	18600	18600	18600	18600	0
353	20240703	133400	258739730	18600	18590	18600	18590	10
354	20240703	133300	258553740	18580	18580	18580	18580	100
355	20240703	133200	256695740	18600	18600	18600	18600	0
356	20240703	133100	256695740	18600	18600	18600	18600	0
357	20240703	133000	256695740	18600	18600	18600	18600	0
358	20240703	132900	256695740	18600	18600	18600	18600	10
359	20240703	132800	256509740	18550	18550	18550	18550	0
360	20240703	132700	256509740	18550	18550	18550	18550	0
361	20240703	132600	256509740	18550	18550	18550	18550	0
362	20240703	132500	256509740	18550	18530	18550	18520	200
363	20240703	132400	252802620	18540	18540	18540	18540	0
364	20240703	132300	252802620	18540	18560	18560	18540	45
365	20240703	132200	251968100	18550	18550	18550	18550	0
366	20240703	132100	251968100	18550	18550	18550	18550	82
367	20240703	132000	250447000	18600	18600	18600	18600	0
368	20240703	131900	250447000	18600	18600	18600	18600	10
369	20240703	131800	250261000	18600	18600	18600	18600	0
370	20240703	131700	250261000	18600	18600	18600	18600	0
371	20240703	131600	250261000	18600	18600	18600	18600	1
372	20240703	131500	250242400	18600	18600	18600	18600	0
373	20240703	131400	250242400	18600	18550	18600	18550	19
374	20240703	131300	249889450	18550	18550	18550	18550	0
375	20240703	131200	249889450	18550	18550	18550	18550	15
376	20240703	131100	249611200	18600	18600	18600	18600	0
377	20240703	131000	249611200	18600	18600	18600	18600	5
378	20240703	130900	249518200	18600	18600	18600	18600	1
379	20240703	130800	249499600	18600	18600	18600	18600	0
380	20240703	130700	249499600	18600	18600	18600	18600	0
381	20240703	130600	249499600	18600	18600	18600	18600	0
382	20240703	130500	249499600	18600	18600	18600	18600	0
383	20240703	130400	249499600	18600	18600	18600	18600	0
384	20240703	130300	249499600	18600	18600	18600	18600	0
385	20240703	130200	249499600	18600	18600	18600	18600	1
386	20240703	130100	249481000	18600	18600	18600	18600	0
387	20240703	130000	249481000	18600	18600	18600	18600	10
388	20240703	125900	249295000	18590	18590	18590	18590	0
389	20240703	125800	249295000	18590	18590	18590	18590	0
390	20240703	125700	249295000	18590	18590	18590	18590	0
391	20240703	125600	249295000	18590	18590	18590	18590	20
392	20240703	125500	248923200	18600	18600	18600	18600	10
393	20240703	125400	248737200	18600	18600	18600	18600	2
394	20240703	125300	248700000	18600	18600	18600	18600	3
395	20240703	125200	248644200	18600	18600	18600	18600	71
396	20240703	125100	247323600	18600	18600	18600	18600	10
397	20240703	125000	247137600	18590	18590	18590	18590	10
398	20240703	124900	246951700	18600	18600	18600	18600	0
399	20240703	124800	246951700	18600	18600	18600	18600	0
400	20240703	124700	246951700	18600	18600	18600	18600	0
401	20240703	124600	246951700	18600	18600	18600	18600	0
402	20240703	124500	246951700	18600	18600	18600	18600	0
403	20240703	124400	246951700	18600	18600	18600	18600	13
404	20240703	124300	246709900	18600	18600	18600	18600	0
405	20240703	124200	246709900	18600	18600	18600	18600	0
406	20240703	124100	246709900	18600	18600	18600	18600	0
407	20240703	124000	246709900	18600	18600	18600	18600	0
408	20240703	123900	246709900	18600	18600	18600	18600	0
409	20240703	123800	246709900	18600	18520	18600	18520	13
410	20240703	123700	246468980	18600	18600	18600	18600	0
411	20240703	123600	246468980	18600	18520	18600	18520	211
412	20240703	123500	242560380	18600	18600	18600	18600	11
413	20240703	123400	242355780	18600	18600	18600	18600	0
414	20240703	123300	242355780	18600	18600	18600	18600	0
415	20240703	123200	242355780	18600	18600	18600	18600	0
416	20240703	123100	242355780	18600	18600	18600	18600	1
417	20240703	123000	242337180	18540	18540	18540	18540	0
418	20240703	122900	242337180	18540	18540	18540	18540	0
419	20240703	122800	242337180	18540	18540	18540	18540	0
420	20240703	122700	242337180	18540	18540	18540	18540	0
421	20240703	122600	242337180	18540	18540	18540	18540	105
422	20240703	122500	240390480	18540	18540	18540	18540	0
423	20240703	122400	240390480	18540	18540	18540	18540	10
424	20240703	122300	240205080	18540	18540	18540	18540	0
425	20240703	122200	240205080	18540	18540	18540	18540	0
426	20240703	122100	240205080	18540	18540	18540	18540	0
427	20240703	122000	240205080	18540	18540	18540	18540	0
428	20240703	121900	240205080	18540	18540	18540	18540	3
429	20240703	121800	240149460	18540	18540	18540	18540	0
430	20240703	121700	240149460	18540	18540	18540	18540	22
431	20240703	121600	239741580	18600	18600	18600	18600	0
432	20240703	121500	239741580	18600	18600	18600	18600	0
433	20240703	121400	239741580	18600	18600	18600	18600	0
434	20240703	121300	239741580	18600	18600	18600	18600	0
435	20240703	121200	239741580	18600	18600	18600	18600	5
436	20240703	121100	239648580	18600	18600	18600	18600	0
437	20240703	121000	239648580	18600	18600	18600	18600	0
438	20240703	120900	239648580	18600	18600	18600	18600	0
439	20240703	120800	239648580	18600	18600	18600	18600	0
440	20240703	120700	239648580	18600	18600	18600	18600	0
441	20240703	120600	239648580	18600	18600	18600	18600	0
442	20240703	120500	239648580	18600	18600	18600	18600	0
443	20240703	120400	239648580	18600	18600	18600	18600	0
444	20240703	120300	239648580	18600	18600	18600	18600	0
445	20240703	120200	239648580	18600	18600	18600	18600	0
446	20240703	120100	239648580	18600	18600	18600	18600	0
447	20240703	120000	239648580	18600	18600	18600	18600	0
448	20240703	115900	239648580	18600	18600	18600	18600	9
449	20240703	115800	239481180	18600	18600	18600	18600	0
450	20240703	115700	239481180	18600	18600	18600	18600	0
451	20240703	115600	239481180	18600	18600	18600	18600	0
452	20240703	115500	239481180	18600	18510	18600	18510	101
453	20240703	115400	237602670	18600	18600	18600	18600	0
454	20240703	115300	237602670	18600	18600	18600	18600	0
455	20240703	115200	237602670	18600	18600	18600	18600	0
456	20240703	115100	237602670	18600	18600	18600	18600	21
457	20240703	115000	237212070	18510	18510	18510	18510	0
458	20240703	114900	237212070	18510	18510	18510	18510	1
459	20240703	114800	237193560	18600	18600	18600	18600	1
460	20240703	114700	237174960	18610	18610	18610	18610	0
461	20240703	114600	237174960	18610	18610	18610	18610	0
462	20240703	114500	237174960	18610	18610	18610	18610	10
463	20240703	114400	236988860	18500	18500	18500	18500	0
464	20240703	114300	236988860	18500	18500	18500	18500	0
465	20240703	114200	236988860	18500	18500	18500	18500	0
466	20240703	114100	236988860	18500	18500	18500	18500	1
467	20240703	114000	236970360	18600	18600	18600	18600	0
468	20240703	113900	236970360	18600	18600	18600	18600	0
469	20240703	113800	236970360	18600	18600	18600	18600	8
470	20240703	113700	236821560	18490	18490	18490	18490	6
471	20240703	113600	236710620	18600	18500	18600	18490	85
472	20240703	113500	235138430	18590	18560	18590	18560	10
473	20240703	113400	234952620	18560	18560	18560	18560	0
474	20240703	113300	234952620	18560	18520	18560	18520	50
475	20240703	113200	234025940	18520	18520	18520	18520	0
476	20240703	113100	234025940	18520	18520	18520	18520	54
477	20240703	113000	233025860	18520	18520	18520	18520	36
478	20240703	112900	232359140	18520	18520	18520	18520	49
479	20240703	112800	231451660	18520	18520	18520	18520	11
480	20240703	112700	231247940	18510	18510	18510	18510	10
481	20240703	112600	231062840	18500	18500	18500	18500	10
482	20240703	112500	230877840	18510	18510	18510	18510	50
483	20240703	112400	229952340	18510	18510	18510	18510	0
484	20240703	112300	229952340	18510	18510	18510	18510	10
485	20240703	112200	229767240	18490	18490	18490	18490	126
486	20240703	112100	227437500	18490	18490	18490	18490	71
487	20240703	112000	226124710	18490	18490	18490	18490	0
488	20240703	111900	226124710	18490	18490	18490	18490	12
489	20240703	111800	225902830	18490	18490	18490	18490	0
490	20240703	111700	225902830	18490	18490	18490	18490	0
491	20240703	111600	225902830	18490	18490	18490	18490	1
492	20240703	111500	225884340	18490	18490	18490	18490	7
493	20240703	111400	225754910	18490	18490	18490	18490	0
494	20240703	111300	225754910	18490	18490	18490	18490	0
495	20240703	111200	225754910	18490	18490	18490	18490	0
496	20240703	111100	225754910	18490	18480	18490	18480	12
497	20240703	111000	225533050	18480	18480	18480	18480	1
498	20240703	110900	225514570	18480	18480	18480	18480	0
499	20240703	110800	225514570	18480	18480	18480	18480	193
500	20240703	110700	221947930	18480	18480	18480	18480	0
501	20240703	110600	221947930	18480	18480	18480	18480	1
502	20240703	110500	221929450	18470	18470	18470	18470	0
503	20240703	110400	221929450	18470	18470	18470	18470	0
504	20240703	110300	221929450	18470	18470	18470	18470	14
505	20240703	110200	221670870	18480	18510	18510	18480	803
506	20240703	110100	206822390	18510	18510	18510	18510	0
507	20240703	110000	206822390	18510	18510	18510	18510	5
508	20240703	105900	206729840	18520	18520	18520	18520	10
509	20240703	105800	206544640	18520	18520	18520	18520	50
510	20240703	105700	205618640	18520	18520	18520	18520	22
511	20240703	105600	205211200	18500	18500	18500	18500	0
512	20240703	105500	205211200	18500	18500	18520	18500	126
513	20240703	105400	202880180	18520	18520	18520	18520	0
514	20240703	105300	202880180	18520	18520	18520	18520	0
515	20240703	105200	202880180	18520	18520	18520	18520	0
516	20240703	105100	202880180	18520	18520	18520	18520	0
517	20240703	105000	202880180	18520	18520	18520	18520	30
518	20240703	104900	202324580	18550	18570	18570	18550	267
519	20240703	104800	197371590	18580	18590	18590	18580	4
520	20240703	104700	197297240	18600	18600	18600	18600	0
521	20240703	104600	197297240	18600	18600	18600	18600	20
522	20240703	104500	196925240	18600	18560	18600	18560	14
523	20240703	104400	196665280	18610	18610	18610	18610	0
524	20240703	104300	196665280	18610	18560	18610	18560	154
525	20240703	104200	193799390	18610	18610	18610	18610	0
526	20240703	104100	193799390	18610	18610	18610	18610	0
527	20240703	104000	193799390	18610	18610	18610	18610	0
528	20240703	103900	193799390	18610	18500	18610	18500	120
529	20240703	103800	191569120	18500	18500	18500	18500	0
530	20240703	103700	191569120	18500	18500	18500	18500	0
531	20240703	103600	191569120	18500	18500	18500	18500	1
532	20240703	103500	191550620	18530	18530	18530	18530	0
533	20240703	103400	191550620	18530	18500	18530	18500	100
534	20240703	103300	189700590	18470	18460	18470	18460	296
535	20240703	103200	184234200	18570	18460	18570	18450	502
536	20240703	103100	174963110	18470	18430	18470	18430	795
537	20240703	103000	160290730	18430	18430	18430	18430	50
538	20240703	102900	159369230	18430	18460	18460	18430	297
539	20240703	102800	153895490	18440	18440	18440	18440	0
540	20240703	102700	153895490	18440	18440	18440	18440	9
541	20240703	102600	153729530	18440	18450	18450	18440	305
542	20240703	102500	148103780	18430	18450	18450	18430	537
543	20240703	102400	138200780	18450	18450	18450	18450	0
544	20240703	102300	138200780	18450	18450	18450	18450	98
545	20240703	102200	136392680	18450	18460	18460	18450	21
546	20240703	102100	136005220	18460	18460	18460	18460	21
547	20240703	102000	135617560	18460	18480	18480	18460	253
548	20240703	101900	130946730	18490	18490	18490	18490	1
549	20240703	101800	130928240	18490	18500	18500	18490	22
550	20240703	101700	130521400	18500	18520	18520	18500	273
551	20240703	101600	125469980	18530	18550	18550	18530	367
552	20240703	101500	118667120	18550	18550	18550	18550	2
553	20240703	101400	118630020	18560	18580	18580	18550	603
554	20240703	101300	107436920	18590	18590	18590	18590	10
555	20240703	101200	107251020	18590	18600	18600	18590	251
556	20240703	101100	102584430	18600	18690	18690	18600	1364
557	20240703	101000	77152200	18690	18700	18700	18690	50
558	20240703	100900	76217210	18700	18700	18700	18700	0
559	20240703	100800	76217210	18700	18700	18700	18700	0
560	20240703	100700	76217210	18700	18700	18700	18700	0
561	20240703	100600	76217210	18700	18700	18700	18700	3
562	20240703	100500	76161110	18720	18720	18720	18720	50
563	20240703	100400	75225110	18700	18700	18700	18700	1
564	20240703	100300	75206410	18710	18720	18720	18700	236
565	20240703	100200	70792890	18720	18720	18720	18720	0
566	20240703	100100	70792890	18720	18720	18720	18720	0
567	20240703	100000	70792890	18720	18710	18720	18710	344
568	20240703	095900	64354150	18710	18710	18710	18710	11
569	20240703	095800	64148340	18700	18700	18700	18700	16
570	20240703	095700	63849140	18700	18700	18700	18700	0
571	20240703	095600	63849140	18700	18700	18700	18700	1
572	20240703	095500	63830440	18700	18700	18700	18700	3
573	20240703	095400	63774340	18700	18680	18700	18680	60
574	20240703	095300	62652800	18690	18710	18710	18690	180
575	20240703	095200	59287640	18720	18750	18750	18720	241
576	20240703	095100	54769130	18760	18760	18760	18760	57
577	20240703	095000	53699810	18800	18800	18800	18800	0
578	20240703	094900	53699810	18800	18800	18800	18800	0
579	20240703	094800	53699810	18800	18800	18800	18800	0
580	20240703	094700	53699810	18800	18800	18800	18800	0
581	20240703	094600	53699810	18800	18780	18800	18780	25
582	20240703	094500	53230030	18780	18780	18780	18780	2
583	20240703	094400	53192470	18780	18780	18780	18780	0
584	20240703	094300	53192470	18780	18780	18780	18780	10
585	20240703	094200	53004670	18780	18780	18780	18780	0
586	20240703	094100	53004670	18780	18780	18780	18780	0
587	20240703	094000	53004670	18780	18780	18780	18780	0
588	20240703	093900	53004670	18780	18780	18780	18780	0
589	20240703	093800	53004670	18780	18780	18780	18780	2
590	20240703	093700	52967110	18780	18750	18780	18750	265
591	20240703	093600	47993230	18720	18740	18740	18720	89
592	20240703	093500	46325450	18780	18780	18780	18780	11
593	20240703	093400	46118870	18780	18780	18780	18780	0
594	20240703	093300	46118870	18780	18780	18780	18780	67
595	20240703	093200	44860610	18800	18800	18800	18800	0
596	20240703	093100	44860610	18800	18800	18800	18800	0
597	20240703	093000	44860610	18800	18760	18800	18710	251
598	20240703	092900	40157630	18760	18770	18770	18760	102
599	20240703	092800	38244100	18880	18880	18880	18880	0
600	20240703	092700	38244100	18880	18880	18880	18880	0
601	20240703	092600	38244100	18880	18840	18880	18840	10
602	20240703	092500	38055460	18840	18840	18840	18840	500
603	20240703	092400	28635460	18870	18870	18870	18870	0
604	20240703	092300	28635460	18870	18870	18870	18870	0
605	20240703	092200	28635460	18870	18870	18870	18870	53
606	20240703	092100	27635350	18860	18860	18860	18860	23
607	20240703	092000	27201570	18860	18860	18860	18860	0
608	20240703	091900	27201570	18860	18860	18860	18860	26
609	20240703	091800	26711210	18860	18850	18860	18850	509
610	20240703	091700	17116180	18850	18850	18850	18850	0
611	20240703	091600	17116180	18850	18850	18850	18850	2
612	20240703	091500	17078480	18850	18850	18850	18850	10
613	20240703	091400	16889980	18850	18850	18850	18850	5
614	20240703	091300	16795730	18850	18850	18850	18850	5
615	20240703	091200	16701480	18860	18860	18860	18860	0
616	20240703	091100	16701480	18860	18860	18860	18860	0
617	20240703	091000	16701480	18860	18860	18860	18860	0
618	20240703	090900	16701480	18860	18710	18860	18710	50
619	20240703	090800	15762850	18710	18710	18710	18710	2
620	20240703	090700	15725430	18710	18640	18710	18630	34
621	20240703	090600	15091420	18620	18620	18620	18620	0
622	20240703	090500	15091420	18620	18650	18650	18620	10
623	20240703	090400	14905070	18620	18770	18770	18620	32
624	20240703	090300	14307530	18770	18700	18770	18650	96
625	20240703	090200	12505940	18700	18770	18770	18700	642
626	20240703	090100	488510	18770	18770	18770	18770	1
627	20240703	090000	469740	18780	18790	18790	18780	25