KissMeData/272550/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210900	450086590	19050	19050	19050	19050	704
3	20240701	210800	450086590	19050	19050	19050	19050	0
4	20240701	210700	450086590	19050	19050	19050	19050	0
5	20240701	210600	450086590	19050	19050	19050	19050	0
6	20240701	210500	450086590	19050	19050	19050	19050	0
7	20240701	210400	450086590	19050	19050	19050	19050	0
8	20240701	210300	450086590	19050	19050	19050	19050	0
9	20240701	210200	450086590	19050	19050	19050	19050	0
10	20240701	210100	450086590	19050	19050	19050	19050	0
11	20240701	210000	450086590	19050	19050	19050	19050	0
12	20240701	205900	450086590	19050	19050	19050	19050	0
13	20240701	205800	450086590	19050	19050	19050	19050	0
14	20240701	205700	450086590	19050	19050	19050	19050	0
15	20240701	205600	450086590	19050	19050	19050	19050	0
16	20240701	205500	450086590	19050	19050	19050	19050	0
17	20240701	205400	450086590	19050	19050	19050	19050	0
18	20240701	205300	450086590	19050	19050	19050	19050	0
19	20240701	205200	450086590	19050	19050	19050	19050	0
20	20240701	205100	450086590	19050	19050	19050	19050	0
21	20240701	205000	450086590	19050	19050	19050	19050	0
22	20240701	204900	450086590	19050	19050	19050	19050	0
23	20240701	204800	450086590	19050	19050	19050	19050	0
24	20240701	204700	450086590	19050	19050	19050	19050	0
25	20240701	204600	450086590	19050	19050	19050	19050	0
26	20240701	204500	450086590	19050	19050	19050	19050	0
27	20240701	204400	450086590	19050	19050	19050	19050	0
28	20240701	204300	450086590	19050	19050	19050	19050	0
29	20240701	204200	450086590	19050	19050	19050	19050	0
30	20240701	204100	450086590	19050	19050	19050	19050	0
31	20240701	204000	450086590	19050	19050	19050	19050	0
32	20240701	203900	450086590	19050	19050	19050	19050	704
33	20240701	203800	450086590	19050	19050	19050	19050	0
34	20240701	203700	450086590	19050	19050	19050	19050	0
35	20240701	203600	450086590	19050	19050	19050	19050	0
36	20240701	203500	450086590	19050	19050	19050	19050	0
37	20240701	203400	450086590	19050	19050	19050	19050	0
38	20240701	203300	450086590	19050	19050	19050	19050	0
39	20240701	203200	450086590	19050	19050	19050	19050	0
40	20240701	203100	450086590	19050	19050	19050	19050	0
41	20240701	203000	450086590	19050	19050	19050	19050	0
42	20240701	202900	450086590	19050	19050	19050	19050	0
43	20240701	202800	450086590	19050	19050	19050	19050	0
44	20240701	202700	450086590	19050	19050	19050	19050	0
45	20240701	202600	450086590	19050	19050	19050	19050	0
46	20240701	202500	450086590	19050	19050	19050	19050	0
47	20240701	202400	450086590	19050	19050	19050	19050	0
48	20240701	202300	450086590	19050	19050	19050	19050	0
49	20240701	202200	450086590	19050	19050	19050	19050	0
50	20240701	202100	450086590	19050	19050	19050	19050	0
51	20240701	202000	450086590	19050	19050	19050	19050	0
52	20240701	201900	450086590	19050	19050	19050	19050	0
53	20240701	201800	450086590	19050	19050	19050	19050	0
54	20240701	201700	450086590	19050	19050	19050	19050	0
55	20240701	201600	450086590	19050	19050	19050	19050	0
56	20240701	201500	450086590	19050	19050	19050	19050	0
57	20240701	201400	450086590	19050	19050	19050	19050	0
58	20240701	201300	450086590	19050	19050	19050	19050	0
59	20240701	201200	450086590	19050	19050	19050	19050	0
60	20240701	201100	450086590	19050	19050	19050	19050	0
61	20240701	201000	450086590	19050	19050	19050	19050	0
62	20240701	200900	450086590	19050	19050	19050	19050	704
63	20240701	200800	450086590	19050	19050	19050	19050	0
64	20240701	200700	450086590	19050	19050	19050	19050	0
65	20240701	200600	450086590	19050	19050	19050	19050	0
66	20240701	200500	450086590	19050	19050	19050	19050	0
67	20240701	200400	450086590	19050	19050	19050	19050	0
68	20240701	200300	450086590	19050	19050	19050	19050	0
69	20240701	200200	450086590	19050	19050	19050	19050	0
70	20240701	200100	450086590	19050	19050	19050	19050	0
71	20240701	200000	450086590	19050	19050	19050	19050	0
72	20240701	195900	450086590	19050	19050	19050	19050	0
73	20240701	195800	450086590	19050	19050	19050	19050	0
74	20240701	195700	450086590	19050	19050	19050	19050	0
75	20240701	195600	450086590	19050	19050	19050	19050	0
76	20240701	195500	450086590	19050	19050	19050	19050	0
77	20240701	195400	450086590	19050	19050	19050	19050	0
78	20240701	195300	450086590	19050	19050	19050	19050	0
79	20240701	195200	450086590	19050	19050	19050	19050	0
80	20240701	195100	450086590	19050	19050	19050	19050	0
81	20240701	195000	450086590	19050	19050	19050	19050	0
82	20240701	194900	450086590	19050	19050	19050	19050	0
83	20240701	194800	450086590	19050	19050	19050	19050	0
84	20240701	194700	450086590	19050	19050	19050	19050	0
85	20240701	194600	450086590	19050	19050	19050	19050	0
86	20240701	194500	450086590	19050	19050	19050	19050	0
87	20240701	194400	450086590	19050	19050	19050	19050	0
88	20240701	194300	450086590	19050	19050	19050	19050	0
89	20240701	194200	450086590	19050	19050	19050	19050	0
90	20240701	194100	450086590	19050	19050	19050	19050	0
91	20240701	194000	450086590	19050	19050	19050	19050	0
92	20240701	193900	450086590	19050	19050	19050	19050	704
93	20240701	193800	450086590	19050	19050	19050	19050	0
94	20240701	193700	450086590	19050	19050	19050	19050	0
95	20240701	193600	450086590	19050	19050	19050	19050	0
96	20240701	193500	450086590	19050	19050	19050	19050	0
97	20240701	193400	450086590	19050	19050	19050	19050	0
98	20240701	193300	450086590	19050	19050	19050	19050	0
99	20240701	193200	450086590	19050	19050	19050	19050	0
100	20240701	193100	450086590	19050	19050	19050	19050	0
101	20240701	193000	450086590	19050	19050	19050	19050	0
102	20240701	192900	450086590	19050	19050	19050	19050	0
103	20240701	192800	450086590	19050	19050	19050	19050	0
104	20240701	192700	450086590	19050	19050	19050	19050	0
105	20240701	192600	450086590	19050	19050	19050	19050	0
106	20240701	192500	450086590	19050	19050	19050	19050	0
107	20240701	192400	450086590	19050	19050	19050	19050	0
108	20240701	192300	450086590	19050	19050	19050	19050	0
109	20240701	192200	450086590	19050	19050	19050	19050	0
110	20240701	192100	450086590	19050	19050	19050	19050	0
111	20240701	192000	450086590	19050	19050	19050	19050	0
112	20240701	191900	450086590	19050	19050	19050	19050	0
113	20240701	191800	450086590	19050	19050	19050	19050	0
114	20240701	191700	450086590	19050	19050	19050	19050	0
115	20240701	191600	450086590	19050	19050	19050	19050	0
116	20240701	191500	450086590	19050	19050	19050	19050	0
117	20240701	191400	450086590	19050	19050	19050	19050	0
118	20240701	191300	450086590	19050	19050	19050	19050	0
119	20240701	191200	450086590	19050	19050	19050	19050	0
120	20240701	191100	450086590	19050	19050	19050	19050	0
121	20240701	191000	450086590	19050	19050	19050	19050	0
122	20240701	190900	450086590	19050	19050	19050	19050	704
123	20240701	190800	450086590	19050	19050	19050	19050	0
124	20240701	190700	450086590	19050	19050	19050	19050	0
125	20240701	190600	450086590	19050	19050	19050	19050	0
126	20240701	190500	450086590	19050	19050	19050	19050	0
127	20240701	190400	450086590	19050	19050	19050	19050	0
128	20240701	190300	450086590	19050	19050	19050	19050	0
129	20240701	190200	450086590	19050	19050	19050	19050	0
130	20240701	190100	450086590	19050	19050	19050	19050	0
131	20240701	190000	450086590	19050	19050	19050	19050	0
132	20240701	185900	450086590	19050	19050	19050	19050	0
133	20240701	185800	450086590	19050	19050	19050	19050	0
134	20240701	185700	450086590	19050	19050	19050	19050	0
135	20240701	185600	450086590	19050	19050	19050	19050	0
136	20240701	185500	450086590	19050	19050	19050	19050	0
137	20240701	185400	450086590	19050	19050	19050	19050	0
138	20240701	185300	450086590	19050	19050	19050	19050	0
139	20240701	185200	450086590	19050	19050	19050	19050	0
140	20240701	185100	450086590	19050	19050	19050	19050	0
141	20240701	185000	450086590	19050	19050	19050	19050	0
142	20240701	184900	450086590	19050	19050	19050	19050	0
143	20240701	184800	450086590	19050	19050	19050	19050	0
144	20240701	184700	450086590	19050	19050	19050	19050	0
145	20240701	184600	450086590	19050	19050	19050	19050	0
146	20240701	184500	450086590	19050	19050	19050	19050	0
147	20240701	184400	450086590	19050	19050	19050	19050	0
148	20240701	184300	450086590	19050	19050	19050	19050	0
149	20240701	184200	450086590	19050	19050	19050	19050	0
150	20240701	184100	450086590	19050	19050	19050	19050	0
151	20240701	184000	450086590	19050	19050	19050	19050	0
152	20240701	183900	450086590	19050	19050	19050	19050	704
153	20240701	183800	450086590	19050	19050	19050	19050	0
154	20240701	183700	450086590	19050	19050	19050	19050	0
155	20240701	183600	450086590	19050	19050	19050	19050	0
156	20240701	183500	450086590	19050	19050	19050	19050	0
157	20240701	183400	450086590	19050	19050	19050	19050	0
158	20240701	183300	450086590	19050	19050	19050	19050	0
159	20240701	183200	450086590	19050	19050	19050	19050	0
160	20240701	183100	450086590	19050	19050	19050	19050	0
161	20240701	183000	450086590	19050	19050	19050	19050	0
162	20240701	182900	450086590	19050	19050	19050	19050	0
163	20240701	182800	450086590	19050	19050	19050	19050	0
164	20240701	182700	450086590	19050	19050	19050	19050	0
165	20240701	182600	450086590	19050	19050	19050	19050	0
166	20240701	182500	450086590	19050	19050	19050	19050	0
167	20240701	182400	450086590	19050	19050	19050	19050	0
168	20240701	182300	450086590	19050	19050	19050	19050	0
169	20240701	182200	450086590	19050	19050	19050	19050	0
170	20240701	182100	450086590	19050	19050	19050	19050	0
171	20240701	182000	450086590	19050	19050	19050	19050	0
172	20240701	181900	450086590	19050	19050	19050	19050	0
173	20240701	181800	450086590	19050	19050	19050	19050	0
174	20240701	181700	450086590	19050	19050	19050	19050	0
175	20240701	181600	450086590	19050	19050	19050	19050	0
176	20240701	181500	450086590	19050	19050	19050	19050	0
177	20240701	181400	450086590	19050	19050	19050	19050	0
178	20240701	181300	450086590	19050	19050	19050	19050	0
179	20240701	181200	450086590	19050	19050	19050	19050	0
180	20240701	181100	450086590	19050	19050	19050	19050	0
181	20240701	181000	450086590	19050	19050	19050	19050	0
182	20240701	180900	450086590	19050	19050	19050	19050	704
183	20240701	180800	450086590	19050	19050	19050	19050	0
184	20240701	180700	450086590	19050	19050	19050	19050	0
185	20240701	180600	450086590	19050	19050	19050	19050	0
186	20240701	180500	450086590	19050	19050	19050	19050	0
187	20240701	180400	450086590	19050	19050	19050	19050	0
188	20240701	180300	450086590	19050	19050	19050	19050	0
189	20240701	180200	450086590	19050	19050	19050	19050	0
190	20240701	180100	450086590	19050	19050	19050	19050	0
191	20240701	180000	450086590	19050	19050	19050	19050	0
192	20240701	175900	450086590	19050	19050	19050	19050	0
193	20240701	175800	450086590	19050	19050	19050	19050	0
194	20240701	175700	450086590	19050	19050	19050	19050	0
195	20240701	175600	450086590	19050	19050	19050	19050	0
196	20240701	175500	450086590	19050	19050	19050	19050	0
197	20240701	175400	450086590	19050	19050	19050	19050	0
198	20240701	175300	450086590	19050	19050	19050	19050	0
199	20240701	175200	450086590	19050	19050	19050	19050	0
200	20240701	175100	450086590	19050	19050	19050	19050	0
201	20240701	175000	450086590	19050	19050	19050	19050	0
202	20240701	174900	450086590	19050	19050	19050	19050	0
203	20240701	174800	450086590	19050	19050	19050	19050	0
204	20240701	174700	450086590	19050	19050	19050	19050	0
205	20240701	174600	450086590	19050	19050	19050	19050	0
206	20240701	174500	450086590	19050	19050	19050	19050	0
207	20240701	174400	450086590	19050	19050	19050	19050	0
208	20240701	174300	450086590	19050	19050	19050	19050	0
209	20240701	174200	450086590	19050	19050	19050	19050	0
210	20240701	174100	450086590	19050	19050	19050	19050	0
211	20240701	174000	450086590	19050	19050	19050	19050	0
212	20240701	173900	450086590	19050	19050	19050	19050	704
213	20240701	173800	450086590	19050	19050	19050	19050	0
214	20240701	173700	450086590	19050	19050	19050	19050	0
215	20240701	173600	450086590	19050	19050	19050	19050	0
216	20240701	173500	450086590	19050	19050	19050	19050	0
217	20240701	173400	450086590	19050	19050	19050	19050	0
218	20240701	173300	450086590	19050	19050	19050	19050	0
219	20240701	173200	450086590	19050	19050	19050	19050	0
220	20240701	173100	450086590	19050	19050	19050	19050	0
221	20240701	173000	450086590	19050	19050	19050	19050	0
222	20240701	172900	450086590	19050	19050	19050	19050	0
223	20240701	172800	450086590	19050	19050	19050	19050	0
224	20240701	172700	450086590	19050	19050	19050	19050	0
225	20240701	172600	450086590	19050	19050	19050	19050	0
226	20240701	172500	450086590	19050	19050	19050	19050	0
227	20240701	172400	450086590	19050	19050	19050	19050	0
228	20240701	172300	450086590	19050	19050	19050	19050	0
229	20240701	172200	450086590	19050	19050	19050	19050	0
230	20240701	172100	450086590	19050	19050	19050	19050	0
231	20240701	172000	450086590	19050	19050	19050	19050	0
232	20240701	171900	450086590	19050	19050	19050	19050	0
233	20240701	171800	450086590	19050	19050	19050	19050	0
234	20240701	171700	450086590	19050	19050	19050	19050	0
235	20240701	171600	450086590	19050	19050	19050	19050	0
236	20240701	171500	450086590	19050	19050	19050	19050	0
237	20240701	171400	450086590	19050	19050	19050	19050	0
238	20240701	171300	450086590	19050	19050	19050	19050	0
239	20240701	171200	450086590	19050	19050	19050	19050	0
240	20240701	171100	450086590	19050	19050	19050	19050	0
241	20240701	171000	450086590	19050	19050	19050	19050	0
242	20240701	170900	450086590	19050	19050	19050	19050	704
243	20240701	170800	450086590	19050	19050	19050	19050	0
244	20240701	170700	450086590	19050	19050	19050	19050	0
245	20240701	170600	450086590	19050	19050	19050	19050	0
246	20240701	170500	450086590	19050	19050	19050	19050	0
247	20240701	170400	450086590	19050	19050	19050	19050	0
248	20240701	170300	450086590	19050	19050	19050	19050	0
249	20240701	170200	450086590	19050	19050	19050	19050	0
250	20240701	170100	450086590	19050	19050	19050	19050	0
251	20240701	170000	450086590	19050	19050	19050	19050	0
252	20240701	165900	450086590	19050	19050	19050	19050	0
253	20240701	165800	450086590	19050	19050	19050	19050	0
254	20240701	165700	450086590	19050	19050	19050	19050	0
255	20240701	165600	450086590	19050	19050	19050	19050	0
256	20240701	165500	450086590	19050	19050	19050	19050	0
257	20240701	165400	450086590	19050	19050	19050	19050	0
258	20240701	165300	450086590	19050	19050	19050	19050	0
259	20240701	165200	450086590	19050	19050	19050	19050	0
260	20240701	165100	450086590	19050	19050	19050	19050	0
261	20240701	165000	450086590	19050	19050	19050	19050	0
262	20240701	164900	450086590	19050	19050	19050	19050	0
263	20240701	164800	450086590	19050	19050	19050	19050	0
264	20240701	164700	450086590	19050	19050	19050	19050	0
265	20240701	164600	450086590	19050	19050	19050	19050	0
266	20240701	164500	450086590	19050	19050	19050	19050	0
267	20240701	164400	450086590	19050	19050	19050	19050	0
268	20240701	164300	450086590	19050	19050	19050	19050	0
269	20240701	164200	450086590	19050	19050	19050	19050	0
270	20240701	164100	450086590	19050	19050	19050	19050	0
271	20240701	164000	450086590	19050	19050	19050	19050	0
272	20240701	163900	450086590	19050	19050	19050	19050	704
273	20240701	163800	450086590	19050	19050	19050	19050	0
274	20240701	163700	450086590	19050	19050	19050	19050	0
275	20240701	163600	450086590	19050	19050	19050	19050	0
276	20240701	163500	450086590	19050	19050	19050	19050	0
277	20240701	163400	450086590	19050	19050	19050	19050	0
278	20240701	163300	450086590	19050	19050	19050	19050	0
279	20240701	163200	450086590	19050	19050	19050	19050	0
280	20240701	163100	450086590	19050	19050	19050	19050	0
281	20240701	163000	450086590	19050	19050	19050	19050	0
282	20240701	162900	450086590	19050	19050	19050	19050	0
283	20240701	162800	450086590	19050	19050	19050	19050	0
284	20240701	162700	450086590	19050	19050	19050	19050	0
285	20240701	162600	450086590	19050	19050	19050	19050	0
286	20240701	162500	450086590	19050	19050	19050	19050	0
287	20240701	162400	450086590	19050	19050	19050	19050	0
288	20240701	162300	450086590	19050	19050	19050	19050	0
289	20240701	162200	450086590	19050	19050	19050	19050	0
290	20240701	162100	450086590	19050	19050	19050	19050	0
291	20240701	162000	450086590	19050	19050	19050	19050	0
292	20240701	161900	450086590	19050	19050	19050	19050	0
293	20240701	161800	450086590	19050	19050	19050	19050	0
294	20240701	161700	450086590	19050	19050	19050	19050	0
295	20240701	161600	450086590	19050	19050	19050	19050	0
296	20240701	161500	450086590	19050	19050	19050	19050	0
297	20240701	161400	450086590	19050	19050	19050	19050	0
298	20240701	161300	450086590	19050	19050	19050	19050	0
299	20240701	161200	450086590	19050	19050	19050	19050	0
300	20240701	161100	450086590	19050	19050	19050	19050	0
301	20240701	161000	450086590	19050	19050	19050	19050	0
302	20240701	160900	450086590	19050	19050	19050	19050	704
303	20240701	160800	450086590	19050	19050	19050	19050	0
304	20240701	160700	450086590	19050	19050	19050	19050	0
305	20240701	160600	450086590	19050	19050	19050	19050	0
306	20240701	160500	450086590	19050	19050	19050	19050	0
307	20240701	160400	450086590	19050	19050	19050	19050	0
308	20240701	160300	450086590	19050	19050	19050	19050	0
309	20240701	160200	450086590	19050	19050	19050	19050	0
310	20240701	160100	450086590	19050	19050	19050	19050	0
311	20240701	160000	450086590	19050	19050	19050	19050	0
312	20240701	155900	450086590	19050	19050	19050	19050	0
313	20240701	155800	450086590	19050	19050	19050	19050	0
314	20240701	155700	450086590	19050	19050	19050	19050	0
315	20240701	155600	450086590	19050	19050	19050	19050	0
316	20240701	155500	450086590	19050	19050	19050	19050	0
317	20240701	155400	450086590	19050	19050	19050	19050	0
318	20240701	155300	450086590	19050	19050	19050	19050	0
319	20240701	155200	450086590	19050	19050	19050	19050	0
320	20240701	155100	450086590	19050	19050	19050	19050	0
321	20240701	155000	450086590	19050	19050	19050	19050	0
322	20240701	154900	450086590	19050	19050	19050	19050	0
323	20240701	154800	450086590	19050	19050	19050	19050	0
324	20240701	154700	450086590	19050	19050	19050	19050	0
325	20240701	154600	450086590	19050	19050	19050	19050	0
326	20240701	154500	450086590	19050	19050	19050	19050	0
327	20240701	154400	450086590	19050	19050	19050	19050	0
328	20240701	154300	450086590	19050	19050	19050	19050	0
329	20240701	154200	450086590	19050	19050	19050	19050	0
330	20240701	154100	450086590	19050	19050	19050	19050	0
331	20240701	154000	450086590	19050	19050	19050	19050	0
332	20240701	153900	450086590	19050	19050	19050	19050	704
333	20240701	153800	450086590	19050	19050	19050	19050	0
334	20240701	153700	450086590	19050	19050	19050	19050	0
335	20240701	153600	450086590	19050	19050	19050	19050	0
336	20240701	153500	450086590	19050	19050	19050	19050	0
337	20240701	153400	450086590	19050	19050	19050	19050	0
338	20240701	153300	450086590	19050	19050	19050	19050	0
339	20240701	153200	450086590	19050	19050	19050	19050	0
340	20240701	153100	450086590	19050	19050	19050	19050	0
341	20240701	153000	450086590	19050	19050	19050	19050	704
342	20240701	152900	436675390	18980	18980	18980	18980	0
343	20240701	152800	436675390	18980	18980	18980	18980	0
344	20240701	152700	436675390	18980	18980	18980	18980	0
345	20240701	152600	436675390	18980	18980	18980	18980	0
346	20240701	152500	436675390	18980	18980	18980	18980	0
347	20240701	152400	436675390	18980	18980	18980	18980	0
348	20240701	152300	436675390	18980	18980	18980	18980	0
349	20240701	152200	436675390	18980	18980	18980	18980	0
350	20240701	152100	436675390	18980	18980	18980	18980	0
351	20240701	152000	436675390	18980	18980	18980	18980	0
352	20240701	151900	436675390	18980	18990	19020	18970	79
353	20240701	151800	435174540	19020	18960	19020	18960	309
354	20240701	151700	429306710	19000	18960	19000	18950	584
355	20240701	151600	418234770	18950	18950	18960	18950	110
356	20240701	151500	416150040	18950	18950	18950	18950	100
357	20240701	151400	414255040	18950	18930	18950	18930	73
358	20240701	151300	412871770	18930	18950	18950	18930	119
359	20240701	151200	410617720	18950	18940	18950	18940	58
360	20240701	151100	409519190	18950	18950	18950	18950	75
361	20240701	151000	408097940	18950	18930	18950	18930	71
362	20240701	150900	406752530	18950	18950	18950	18950	0
363	20240701	150800	406752530	18950	18950	18950	18940	84
364	20240701	150700	405160800	18950	18940	18950	18940	157
365	20240701	150600	402186520	18950	18950	18950	18950	0
366	20240701	150500	402186520	18950	18940	18950	18940	14
367	20240701	150400	401921230	18950	18940	18950	18940	14
368	20240701	150300	401655960	18950	18940	18950	18930	38
369	20240701	150200	400936230	18950	18950	18950	18950	0
370	20240701	150100	400936230	18950	18950	18950	18950	0
371	20240701	150000	400936230	18950	18950	18950	18950	1
372	20240701	145900	400917280	18950	18940	18950	18940	21
373	20240701	145800	400519430	18950	18950	18950	18950	0
374	20240701	145700	400519430	18950	18940	18950	18940	12
375	20240701	145600	400292130	18950	18940	18950	18940	10
376	20240701	145500	400102710	18950	18950	18950	18950	0
377	20240701	145400	400102710	18950	18940	18950	18940	13
378	20240701	145300	399856460	18950	18950	18950	18950	2
379	20240701	145200	399818560	18940	18940	18940	18940	10
380	20240701	145100	399629160	18960	18960	18960	18960	0
381	20240701	145000	399629160	18960	18950	18960	18950	9
382	20240701	144900	399458600	18950	18950	18960	18940	12
383	20240701	144800	399231210	18960	18960	18960	18960	2
384	20240701	144700	399193290	18960	18950	18960	18950	16
385	20240701	144600	398890030	18960	18960	18960	18960	5
386	20240701	144500	398795230	18960	18950	18960	18950	6
387	20240701	144400	398681480	18950	18960	18960	18950	13
388	20240701	144300	398435090	18960	18950	18960	18950	4
389	20240701	144200	398359270	18960	18970	18970	18960	8
390	20240701	144100	398207550	18970	18970	18970	18970	5
391	20240701	144000	398112700	18970	18970	18970	18970	6
392	20240701	143900	397998880	18970	18980	18980	18970	13
393	20240701	143800	397752220	18980	18970	18980	18970	7
394	20240701	143700	397619380	18970	18980	18980	18970	16
395	20240701	143600	397315840	18980	18980	18990	18980	9
396	20240701	143500	397145000	18970	18970	18970	18970	2
397	20240701	143400	397107060	18950	18960	18960	18950	12
398	20240701	143300	396879640	18960	18960	18960	18960	4
399	20240701	143200	396803800	18960	18950	18960	18950	17
400	20240701	143100	396481620	18950	18940	18950	18940	27
401	20240701	143000	395970130	18950	18950	18950	18950	11
402	20240701	142900	395761680	18950	18970	18980	18940	42
403	20240701	142800	394965520	18980	18980	18980	18980	7
404	20240701	142700	394832660	18980	18950	19000	18950	68
405	20240701	142600	393543850	18960	18950	18960	18950	12
406	20240701	142500	393316440	18950	18950	18960	18950	10
407	20240701	142400	393126900	18940	18960	18960	18940	118
408	20240701	142300	390890760	18960	18960	18960	18960	10
409	20240701	142200	390701160	18960	18950	18960	18950	12
410	20240701	142100	390473740	18960	18960	18960	18960	5
411	20240701	142000	390378940	18960	18950	18960	18950	14
412	20240701	141900	390113530	18950	18960	18960	18950	13
413	20240701	141800	389867150	18960	18980	18990	18960	341
414	20240701	141700	383401530	18990	18950	18990	18940	36
415	20240701	141600	382719190	18950	18950	18950	18940	5
416	20240701	141500	382624450	18950	18950	18950	18950	3
417	20240701	141400	382567600	18950	18950	18950	18950	6
418	20240701	141300	382453900	18950	18940	18950	18940	10
419	20240701	141200	382264460	18940	18940	18940	18940	1
420	20240701	141100	382245520	18950	18950	18950	18950	7
421	20240701	141000	382112870	18950	18950	18950	18950	3
422	20240701	140900	382056020	18960	18920	18960	18920	44
423	20240701	140800	381223420	18920	18970	18970	18920	5
424	20240701	140700	381128670	18970	18880	18980	18880	826
425	20240701	140600	365509430	18880	18880	18880	18880	33
426	20240701	140500	364886390	18880	18870	18910	18870	132
427	20240701	140400	362394790	18860	18880	18880	18860	15
428	20240701	140300	362111820	18880	18880	18880	18880	6
429	20240701	140200	361998540	18880	18890	18890	18880	210
430	20240701	140100	358033680	18880	18900	18900	18880	76
431	20240701	140000	356597300	18900	18900	18900	18900	1
432	20240701	135900	356578400	18900	18910	18910	18900	17
433	20240701	135800	356257030	18910	18910	18910	18910	6
434	20240701	135700	356143570	18910	18930	18930	18910	15
435	20240701	135600	355859760	18930	18920	18930	18920	10
436	20240701	135500	355670470	18920	18920	18920	18920	10
437	20240701	135400	355481270	18930	18980	18980	18920	389
438	20240701	135300	348107930	18980	19000	19000	18980	119
439	20240701	135200	345849210	19000	18910	19040	18910	316
440	20240701	135100	339870550	18900	18910	18910	18900	7
441	20240701	135000	339738190	18910	18900	18910	18900	15
442	20240701	134900	339454640	18910	18910	18910	18900	149
443	20240701	134800	336637300	18930	18990	18990	18910	283
444	20240701	134700	331272330	18990	19030	19030	18980	434
445	20240701	134600	323027210	19050	19030	19050	19030	12
446	20240701	134500	322798690	19030	19000	19050	18990	660
447	20240701	134400	310254080	19000	18990	19000	18990	365
448	20240701	134300	303320470	18990	18980	18990	18970	48
449	20240701	134200	302409430	18980	18990	18990	18980	36
450	20240701	134100	301725970	18970	18970	18970	18970	0
451	20240701	134000	301725970	18970	18970	18970	18970	30
452	20240701	133900	301156870	18990	18980	18990	18980	5
453	20240701	133800	301061930	18990	18980	18990	18980	14
454	20240701	133700	300796170	18990	18990	18990	18990	7
455	20240701	133600	300663240	18990	19000	19000	18990	110
456	20240701	133500	298573300	19000	18980	19000	18980	208
457	20240701	133400	294621520	19000	19000	19000	18970	16
458	20240701	133300	294317810	19000	18940	19000	18940	579
459	20240701	133200	283342160	18950	18920	18950	18920	204
460	20240701	133100	279477750	18910	18910	18910	18910	7
461	20240701	133000	279345380	18910	18910	18920	18910	254
462	20240701	132900	274539920	18910	18870	18910	18870	62
463	20240701	132800	273368840	18870	18870	18870	18870	9
464	20240701	132700	273199010	18870	18870	18870	18870	11
465	20240701	132600	272991440	18860	18870	18870	18860	24
466	20240701	132500	272538760	18880	18880	18880	18870	61
467	20240701	132400	271387180	18880	18870	18880	18870	9
468	20240701	132300	271217280	18860	18860	18860	18860	1
469	20240701	132200	271198420	18870	18870	18870	18870	10
470	20240701	132100	271009720	18870	18870	18870	18870	4
471	20240701	132000	270934240	18870	18870	18880	18870	13
472	20240701	131900	270688900	18870	18870	18870	18870	6
473	20240701	131800	270575680	18860	18860	18860	18860	11
474	20240701	131700	270368220	18870	18870	18870	18870	4
475	20240701	131600	270292740	18870	18870	18870	18870	5
476	20240701	131500	270198390	18870	18870	18880	18870	9
477	20240701	131400	270028510	18880	18870	18880	18870	5
478	20240701	131300	269934150	18870	18860	18870	18860	9
479	20240701	131200	269764350	18860	18860	18860	18860	20
480	20240701	131100	269387150	18860	18870	18880	18860	76
481	20240701	131000	267953590	18860	18880	18880	18860	4
482	20240701	130900	267878090	18880	18880	18880	18880	2
483	20240701	130800	267840330	18880	18880	18880	18880	7
484	20240701	130700	267708170	18880	18880	18880	18880	7
485	20240701	130600	267576010	18880	18900	18900	18870	17
486	20240701	130500	267254960	18900	18900	18900	18900	15
487	20240701	130400	266971460	18900	18900	18900	18900	6
488	20240701	130300	266858060	18900	18900	18900	18900	23
489	20240701	130200	266423360	18910	18900	18910	18900	66
490	20240701	130100	265175780	18910	18880	18910	18880	13
491	20240701	130000	264930080	18880	18890	18890	18880	58
492	20240701	125900	263834980	18880	18880	18880	18880	0
493	20240701	125800	263834980	18880	18880	18890	18880	15
494	20240701	125700	263551740	18900	18880	18900	18880	27
495	20240701	125600	263041940	18880	18880	18880	18880	5
496	20240701	125500	262947540	18880	18880	18880	18880	26
497	20240701	125400	262456660	18880	18890	18890	18880	11
498	20240701	125300	262248920	18890	18890	18890	18890	16
499	20240701	125200	261946680	18910	18860	18910	18860	96
500	20240701	125100	260133870	18850	18850	18850	18850	11
501	20240701	125000	259926520	18840	18850	18850	18840	15
502	20240701	124900	259643870	18850	18850	18850	18850	2
503	20240701	124800	259606170	18850	18850	18850	18850	9
504	20240701	124700	259436520	18850	18850	18850	18850	1
505	20240701	124600	259417670	18840	18840	18840	18840	6
506	20240701	124500	259304630	18830	18840	18840	18830	13
507	20240701	124400	259059820	18830	18830	18830	18830	0
508	20240701	124300	259059820	18830	18830	18830	18830	16
509	20240701	124200	258758540	18840	18840	18840	18840	3
510	20240701	124100	258702020	18830	18840	18840	18830	5
511	20240701	124000	258607830	18840	18840	18840	18840	7
512	20240701	123900	258475950	18840	18840	18840	18840	2
513	20240701	123800	258438270	18840	18850	18850	18840	7
514	20240701	123700	258306360	18860	18860	18860	18860	3
515	20240701	123600	258249780	18860	18810	18860	18810	74
516	20240701	123500	256856520	18810	18820	18820	18810	9
517	20240701	123400	256687170	18820	18820	18820	18820	4
518	20240701	123300	256611890	18820	18880	18880	18820	18
519	20240701	123200	256272950	18880	18810	18880	18810	217
520	20240701	123100	252191040	18810	18810	18810	18810	3
521	20240701	123000	252134610	18800	18810	18810	18800	14
522	20240701	122900	251871370	18800	18800	18800	18800	1
523	20240701	122800	251852570	18800	18810	18810	18800	65
524	20240701	122700	250630560	18810	18830	18830	18810	15
525	20240701	122600	250348230	18840	18840	18840	18840	4
526	20240701	122500	250272870	18830	18840	18870	18830	167
527	20240701	122400	247127050	18850	18800	18850	18800	204
528	20240701	122300	243286260	18790	18790	18790	18790	10
529	20240701	122200	243098360	18800	18800	18800	18800	2
530	20240701	122100	243060760	18800	18780	18800	18780	12
531	20240701	122000	242835280	18780	18780	18780	18780	0
532	20240701	121900	242835280	18780	18810	18810	18780	15
533	20240701	121800	242553350	18800	18800	18800	18800	20
534	20240701	121700	242177350	18810	18800	18810	18800	16
535	20240701	121600	241876400	18800	18800	18800	18800	20
536	20240701	121500	241500400	18800	18790	18800	18790	17
537	20240701	121400	241180900	18770	18770	18770	18770	0
538	20240701	121300	241180900	18770	18770	18770	18770	0
539	20240701	121200	241180900	18770	18770	18770	18770	46
540	20240701	121100	240317480	18770	18760	18770	18760	16
541	20240701	121000	240017260	18770	18770	18770	18770	213
542	20240701	120900	236019250	18770	18770	18770	18770	5
543	20240701	120800	235925400	18780	18790	18790	18780	20
544	20240701	120700	235549640	18790	18800	18800	18790	8
545	20240701	120600	235399280	18800	18800	18800	18800	4
546	20240701	120500	235324080	18810	18800	18810	18800	18
547	20240701	120400	234985600	18810	18740	18810	18740	73
548	20240701	120300	233617020	18740	18750	18750	18740	7
549	20240701	120200	233485810	18750	18750	18750	18750	6
550	20240701	120100	233373310	18740	18740	18740	18740	3
551	20240701	120000	233317090	18740	18760	18760	18740	44
552	20240701	115900	232492440	18760	18750	18760	18750	26
553	20240701	115800	232004920	18740	18740	18740	18740	10
554	20240701	115700	231817520	18740	18740	18740	18740	0
555	20240701	115600	231817520	18740	18750	18750	18740	26
556	20240701	115500	231330230	18740	18750	18750	18740	16
557	20240701	115400	231030330	18750	18750	18750	18750	5
558	20240701	115300	230936580	18750	18750	18750	18740	78
559	20240701	115200	229474730	18750	18750	18750	18750	1
560	20240701	115100	229455980	18750	18750	18750	18750	12
561	20240701	115000	229230980	18750	18760	18760	18750	9
562	20240701	114900	229062210	18750	18750	18750	18750	98
563	20240701	114800	227224710	18750	18740	18750	18740	12
564	20240701	114700	226999820	18750	18750	18750	18750	5
565	20240701	114600	226906070	18750	18740	18750	18740	18
566	20240701	114500	226568670	18750	18750	18750	18750	4
567	20240701	114400	226493670	18750	18750	18750	18750	14
568	20240701	114300	226231170	18760	18810	18810	18760	15
569	20240701	114200	225949270	18810	18750	18850	18750	210
570	20240701	114100	222004240	18750	18740	18750	18740	49
571	20240701	114000	221085590	18740	18740	18740	18740	3
572	20240701	113900	221029370	18740	18690	18740	18690	2323
573	20240701	113800	177571370	18690	18680	18690	18680	35
574	20240701	113700	176917320	18670	18670	18670	18670	0
575	20240701	113600	176917320	18670	18660	18670	18660	94
576	20240701	113500	175162440	18660	18670	18670	18660	10
577	20240701	113400	174975780	18660	18660	18660	18660	5
578	20240701	113300	174882480	18660	18660	18660	18660	5
579	20240701	113200	174789180	18670	18660	18670	18660	12
580	20240701	113100	174565250	18650	18650	18650	18650	11
581	20240701	113000	174360100	18650	18650	18650	18650	0
582	20240701	112900	174360100	18650	18650	18650	18650	0
583	20240701	112800	174360100	18650	18650	18650	18650	10
584	20240701	112700	174173600	18650	18660	18660	18650	5
585	20240701	112600	174080310	18660	18650	18660	18650	14
586	20240701	112500	173819190	18660	18660	18660	18660	10
587	20240701	112400	173632590	18650	18650	18650	18650	0
588	20240701	112300	173632590	18650	18650	18650	18650	10
589	20240701	112200	173446090	18650	18650	18650	18650	1
590	20240701	112100	173427440	18650	18650	18650	18650	10
591	20240701	112000	173240940	18650	18650	18650	18650	1
592	20240701	111900	173222290	18650	18650	18650	18650	6
593	20240701	111800	173110390	18650	18660	18660	18650	4
594	20240701	111700	173035780	18630	18650	18650	18630	501
595	20240701	111600	163699470	18650	18660	18660	18650	14
596	20240701	111500	163438330	18660	18660	18660	18660	6
597	20240701	111400	163326370	18660	18650	18660	18650	20
598	20240701	111300	162953320	18650	18660	18660	18650	17
599	20240701	111200	162636200	18660	18660	18660	18660	6
600	20240701	111100	162524240	18650	18660	18660	18650	13
601	20240701	111000	162281760	18660	18660	18660	18660	8
602	20240701	110900	162132480	18660	18650	18660	18650	4
603	20240701	110800	162057850	18650	18660	18660	18650	14
604	20240701	110700	161796710	18660	18660	18660	18660	14
605	20240701	110600	161535470	18650	18650	18650	18650	10
606	20240701	110500	161348970	18650	18650	18650	18650	0
607	20240701	110400	161348970	18650	18650	18650	18650	0
608	20240701	110300	161348970	18650	18660	18660	18650	14
609	20240701	110200	161087830	18660	18660	18660	18660	8
610	20240701	110100	160938550	18660	18660	18660	18660	20
611	20240701	110000	160565350	18660	18660	18660	18660	0
612	20240701	105900	160565350	18660	18660	18660	18660	0
613	20240701	105800	160565350	18660	18670	18670	18660	19
614	20240701	105700	160210720	18670	18670	18670	18670	3
615	20240701	105600	160154710	18660	18660	18670	18660	110
616	20240701	105500	158101530	18660	18660	18660	18660	4
617	20240701	105400	158026890	18650	18650	18650	18650	0
618	20240701	105300	158026890	18650	18670	18670	18650	21
619	20240701	105200	157635070	18670	18670	18670	18670	4
620	20240701	105100	157560390	18670	18670	18670	18670	5
621	20240701	105000	157467040	18670	18670	18670	18670	7
622	20240701	104900	157336350	18670	18670	18670	18670	3
623	20240701	104800	157280340	18670	18660	18670	18660	21
624	20240701	104700	156888310	18660	18660	18660	18660	2
625	20240701	104600	156850990	18640	18640	18640	18640	50
626	20240701	104500	155918990	18630	18640	18650	18630	34
627	20240701	104400	155285210	18640	18640	18640	18640	2
628	20240701	104300	155247930	18610	18610	18610	18610	0
629	20240701	104200	155247930	18610	18610	18610	18610	0
630	20240701	104100	155247930	18610	18640	18640	18610	106
631	20240701	104000	153275090	18640	18640	18640	18640	3
632	20240701	103900	153219170	18640	18640	18640	18640	10
633	20240701	103800	153032770	18640	18640	18640	18640	3
634	20240701	103700	152976850	18640	18640	18640	18640	4
635	20240701	103600	152902290	18640	18640	18640	18640	13
636	20240701	103500	152659970	18610	18640	18640	18610	77
637	20240701	103400	151226820	18640	18640	18640	18640	7
638	20240701	103300	151096340	18640	18640	18640	18640	11
639	20240701	103200	150891300	18600	18600	18600	18600	0
640	20240701	103100	150891300	18600	18600	18600	18600	0
641	20240701	103000	150891300	18600	18610	18610	18600	73
642	20240701	102900	149533460	18610	18630	18630	18610	111
643	20240701	102800	147467670	18630	18630	18630	18630	4
644	20240701	102700	147393150	18630	18630	18630	18630	11
645	20240701	102600	147188220	18630	18620	18630	18620	102
646	20240701	102500	145288930	18620	18630	18630	18620	53
647	20240701	102400	144302040	18630	18630	18630	18630	4
648	20240701	102300	144227520	18630	18630	18630	18630	5
649	20240701	102200	144134370	18630	18640	18640	18630	24
650	20240701	102100	143687190	18640	18640	18640	18640	18
651	20240701	102000	143351670	18660	18660	18660	18660	8
652	20240701	101900	143202390	18660	18660	18660	18660	6
653	20240701	101800	143090430	18660	18650	18660	18650	40
654	20240701	101700	142344240	18630	18630	18630	18630	0
655	20240701	101600	142344240	18630	18630	18630	18630	0
656	20240701	101500	142344240	18630	18630	18630	18630	0
657	20240701	101400	142344240	18630	18630	18630	18630	0
658	20240701	101300	142344240	18630	18630	18630	18630	0
659	20240701	101200	142344240	18630	18630	18630	18630	0
660	20240701	101100	142344240	18630	18630	18630	18630	0
661	20240701	101000	142344240	18630	18650	18650	18630	6
662	20240701	100900	142232360	18650	18650	18650	18650	6
663	20240701	100800	142120460	18650	18650	18650	18650	8
664	20240701	100700	141971260	18650	18650	18650	18650	3
665	20240701	100600	141915310	18650	18640	18650	18640	12
666	20240701	100500	141691520	18640	18640	18640	18640	15
667	20240701	100400	141411920	18650	18650	18660	18650	53
668	20240701	100300	140423450	18640	18640	18640	18640	1
669	20240701	100200	140404810	18630	18630	18630	18630	1
670	20240701	100100	140386180	18660	18660	18660	18660	8
671	20240701	100000	140236900	18660	18670	18670	18660	28
672	20240701	095900	139714410	18660	18660	18660	18660	13
673	20240701	095800	139471830	18630	18630	18630	18630	0
674	20240701	095700	139471830	18630	18660	18660	18630	43
675	20240701	095600	138670620	18630	18660	18660	18630	16
676	20240701	095500	138372360	18660	18660	18660	18660	2
677	20240701	095400	138335040	18660	18660	18660	18660	12
678	20240701	095300	138111120	18660	18650	18660	18630	21
679	20240701	095200	137719770	18660	18660	18660	18660	9
680	20240701	095100	137551830	18660	18660	18660	18660	7
681	20240701	095000	137421210	18660	18660	18660	18660	10
682	20240701	094900	137234610	18660	18660	18660	18660	6
683	20240701	094800	137122650	18660	18660	18660	18660	6
684	20240701	094700	137010690	18660	18660	18660	18660	12
685	20240701	094600	136786770	18660	18630	18660	18630	14
686	20240701	094500	136525920	18660	18650	18660	18650	24
687	20240701	094400	136078120	18650	18650	18650	18650	2
688	20240701	094300	136040820	18620	18620	18620	18620	0
689	20240701	094200	136040820	18620	18620	18620	18620	0
690	20240701	094100	136040820	18620	18620	18620	18620	0
691	20240701	094000	136040820	18620	18620	18620	18620	34
692	20240701	093900	135407740	18620	18640	18640	18620	67
693	20240701	093800	134159960	18640	18640	18640	18640	10
694	20240701	093700	133973560	18640	18630	18640	18630	2
695	20240701	093600	133936290	18630	18630	18630	18630	27
696	20240701	093500	133433280	18630	18630	18630	18630	0
697	20240701	093400	133433280	18630	18630	18640	18630	10
698	20240701	093300	133246950	18630	18650	18650	18630	146
699	20240701	093200	130526780	18650	18650	18650	18650	23
700	20240701	093100	130097830	18650	18650	18650	18650	8
701	20240701	093000	129948630	18650	18660	18660	18650	7
702	20240701	092900	129818020	18660	18660	18660	18660	13
703	20240701	092800	129575440	18660	18650	18660	18650	4
704	20240701	092700	129500820	18640	18640	18660	18640	58
705	20240701	092600	128419660	18660	18670	18670	18660	5
706	20240701	092500	128326330	18670	18640	18670	18640	202
707	20240701	092400	124560990	18670	18670	18670	18670	8
708	20240701	092300	124411630	18670	18670	18670	18670	6
709	20240701	092200	124299610	18670	18670	18670	18670	12
710	20240701	092100	124075570	18670	18670	18670	18670	6
711	20240701	092000	123963550	18670	18670	18670	18670	6
712	20240701	091900	123851530	18670	18670	18670	18670	210
713	20240701	091800	119930830	18670	18650	18670	18630	1802
714	20240701	091700	86348390	18670	18670	18670	18670	7
715	20240701	091600	86217700	18670	18670	18670	18670	101
716	20240701	091500	84332030	18680	18680	18680	18680	5
717	20240701	091400	84238630	18680	18680	18680	18680	6
718	20240701	091300	84126550	18680	18680	18680	18680	12
719	20240701	091200	83902390	18680	18680	18680	18680	4
720	20240701	091100	83827670	18690	18690	18690	18690	2
721	20240701	091000	83790290	18690	18710	18710	18690	116
722	20240701	090900	81622210	18720	18630	18720	18630	778
723	20240701	090800	67127620	18630	18630	18630	18630	1396
724	20240701	090700	41120140	18630	18650	18650	18630	1000
725	20240701	090600	22474050	18650	18730	18730	18650	33
726	20240701	090500	21858200	18730	18730	18730	18730	9
727	20240701	090400	21689630	18740	18740	18740	18740	4
728	20240701	090300	21614670	18740	18740	18740	18730	90
729	20240701	090200	19928140	18740	18740	18740	18740	5
730	20240701	090100	19834440	18740	18750	18750	18740	8
731	20240701	090000	19684480	18750	18570	18750	18570	1060