KissMeData/023590/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	190600	653120310	18650	18650	18650	18650	280
3	20240722	190500	653120310	18650	18650	18650	18650	0
4	20240722	190400	653120310	18650	18650	18650	18650	0
5	20240722	190300	653120310	18650	18650	18650	18650	0
6	20240722	190200	653120310	18650	18650	18650	18650	0
7	20240722	190100	653120310	18650	18650	18650	18650	0
8	20240722	190000	653120310	18650	18650	18650	18650	0
9	20240722	185900	653120310	18650	18650	18650	18650	0
10	20240722	185800	653120310	18650	18650	18650	18650	0
11	20240722	185700	653120310	18650	18650	18650	18650	0
12	20240722	185600	653120310	18650	18650	18650	18650	0
13	20240722	185500	653120310	18650	18650	18650	18650	0
14	20240722	185400	653120310	18650	18650	18650	18650	0
15	20240722	185300	653120310	18650	18650	18650	18650	0
16	20240722	185200	653120310	18650	18650	18650	18650	0
17	20240722	185100	653120310	18650	18650	18650	18650	0
18	20240722	185000	653120310	18650	18650	18650	18650	0
19	20240722	184900	653120310	18650	18650	18650	18650	0
20	20240722	184800	653120310	18650	18650	18650	18650	0
21	20240722	184700	653120310	18650	18650	18650	18650	0
22	20240722	184600	653120310	18650	18650	18650	18650	0
23	20240722	184500	653120310	18650	18650	18650	18650	0
24	20240722	184400	653120310	18650	18650	18650	18650	0
25	20240722	184300	653120310	18650	18650	18650	18650	0
26	20240722	184200	653120310	18650	18650	18650	18650	0
27	20240722	184100	653120310	18650	18650	18650	18650	0
28	20240722	184000	653120310	18650	18650	18650	18650	0
29	20240722	183900	653120310	18650	18650	18650	18650	0
30	20240722	183800	653120310	18650	18650	18650	18650	0
31	20240722	183700	653120310	18650	18650	18650	18650	0
32	20240722	183600	653120310	18650	18650	18650	18650	280
33	20240722	183500	653120310	18650	18650	18650	18650	0
34	20240722	183400	653120310	18650	18650	18650	18650	0
35	20240722	183300	653120310	18650	18650	18650	18650	0
36	20240722	183200	653120310	18650	18650	18650	18650	0
37	20240722	183100	653120310	18650	18650	18650	18650	0
38	20240722	183000	653120310	18650	18650	18650	18650	0
39	20240722	182900	653120310	18650	18650	18650	18650	0
40	20240722	182800	653120310	18650	18650	18650	18650	0
41	20240722	182700	653120310	18650	18650	18650	18650	0
42	20240722	182600	653120310	18650	18650	18650	18650	0
43	20240722	182500	653120310	18650	18650	18650	18650	0
44	20240722	182400	653120310	18650	18650	18650	18650	0
45	20240722	182300	653120310	18650	18650	18650	18650	0
46	20240722	182200	653120310	18650	18650	18650	18650	0
47	20240722	182100	653120310	18650	18650	18650	18650	0
48	20240722	182000	653120310	18650	18650	18650	18650	0
49	20240722	181900	653120310	18650	18650	18650	18650	0
50	20240722	181800	653120310	18650	18650	18650	18650	0
51	20240722	181700	653120310	18650	18650	18650	18650	0
52	20240722	181600	653120310	18650	18650	18650	18650	0
53	20240722	181500	653120310	18650	18650	18650	18650	0
54	20240722	181400	653120310	18650	18650	18650	18650	0
55	20240722	181300	653120310	18650	18650	18650	18650	0
56	20240722	181200	653120310	18650	18650	18650	18650	0
57	20240722	181100	653120310	18650	18650	18650	18650	0
58	20240722	181000	653120310	18650	18650	18650	18650	0
59	20240722	180900	653120310	18650	18650	18650	18650	0
60	20240722	180800	653120310	18650	18650	18650	18650	0
61	20240722	180700	653120310	18650	18650	18650	18650	0
62	20240722	180600	653120310	18650	18650	18650	18650	280
63	20240722	180500	653120310	18650	18650	18650	18650	0
64	20240722	180400	653120310	18650	18650	18650	18650	0
65	20240722	180300	653120310	18650	18650	18650	18650	0
66	20240722	180200	653120310	18650	18650	18650	18650	0
67	20240722	180100	653120310	18650	18650	18650	18650	0
68	20240722	180000	653120310	18650	18650	18650	18650	0
69	20240722	175900	653120310	18650	18650	18650	18650	0
70	20240722	175800	653120310	18650	18650	18650	18650	0
71	20240722	175700	653120310	18650	18650	18650	18650	0
72	20240722	175600	653120310	18650	18650	18650	18650	0
73	20240722	175500	653120310	18650	18650	18650	18650	0
74	20240722	175400	653120310	18650	18650	18650	18650	0
75	20240722	175300	653120310	18650	18650	18650	18650	0
76	20240722	175200	653120310	18650	18650	18650	18650	0
77	20240722	175100	653120310	18650	18650	18650	18650	0
78	20240722	175000	653120310	18650	18650	18650	18650	0
79	20240722	174900	653120310	18650	18650	18650	18650	0
80	20240722	174800	653120310	18650	18650	18650	18650	0
81	20240722	174700	653120310	18650	18650	18650	18650	0
82	20240722	174600	653120310	18650	18650	18650	18650	0
83	20240722	174500	653120310	18650	18650	18650	18650	0
84	20240722	174400	653120310	18650	18650	18650	18650	0
85	20240722	174300	653120310	18650	18650	18650	18650	0
86	20240722	174200	653120310	18650	18650	18650	18650	0
87	20240722	174100	653120310	18650	18650	18650	18650	0
88	20240722	174000	653120310	18650	18650	18650	18650	0
89	20240722	173900	653120310	18650	18650	18650	18650	0
90	20240722	173800	653120310	18650	18650	18650	18650	0
91	20240722	173700	653120310	18650	18650	18650	18650	0
92	20240722	173600	653120310	18650	18650	18650	18650	280
93	20240722	173500	653120310	18650	18650	18650	18650	0
94	20240722	173400	653120310	18650	18650	18650	18650	0
95	20240722	173300	653120310	18650	18650	18650	18650	0
96	20240722	173200	653120310	18650	18650	18650	18650	0
97	20240722	173100	653120310	18650	18650	18650	18650	0
98	20240722	173000	653120310	18650	18650	18650	18650	0
99	20240722	172900	653120310	18650	18650	18650	18650	0
100	20240722	172800	653120310	18650	18650	18650	18650	0
101	20240722	172700	653120310	18650	18650	18650	18650	0
102	20240722	172600	653120310	18650	18650	18650	18650	0
103	20240722	172500	653120310	18650	18650	18650	18650	0
104	20240722	172400	653120310	18650	18650	18650	18650	0
105	20240722	172300	653120310	18650	18650	18650	18650	0
106	20240722	172200	653120310	18650	18650	18650	18650	0
107	20240722	172100	653120310	18650	18650	18650	18650	0
108	20240722	172000	653120310	18650	18650	18650	18650	0
109	20240722	171900	653120310	18650	18650	18650	18650	0
110	20240722	171800	653120310	18650	18650	18650	18650	0
111	20240722	171700	653120310	18650	18650	18650	18650	0
112	20240722	171600	653120310	18650	18650	18650	18650	0
113	20240722	171500	653120310	18650	18650	18650	18650	0
114	20240722	171400	653120310	18650	18650	18650	18650	0
115	20240722	171300	653120310	18650	18650	18650	18650	0
116	20240722	171200	653120310	18650	18650	18650	18650	0
117	20240722	171100	653120310	18650	18650	18650	18650	0
118	20240722	171000	653120310	18650	18650	18650	18650	0
119	20240722	170900	653120310	18650	18650	18650	18650	0
120	20240722	170800	653120310	18650	18650	18650	18650	0
121	20240722	170700	653120310	18650	18650	18650	18650	0
122	20240722	170600	653120310	18650	18650	18650	18650	280
123	20240722	170500	653120310	18650	18650	18650	18650	0
124	20240722	170400	653120310	18650	18650	18650	18650	0
125	20240722	170300	653120310	18650	18650	18650	18650	0
126	20240722	170200	653120310	18650	18650	18650	18650	0
127	20240722	170100	653120310	18650	18650	18650	18650	0
128	20240722	170000	653120310	18650	18650	18650	18650	0
129	20240722	165900	653120310	18650	18650	18650	18650	0
130	20240722	165800	653120310	18650	18650	18650	18650	0
131	20240722	165700	653120310	18650	18650	18650	18650	0
132	20240722	165600	653120310	18650	18650	18650	18650	0
133	20240722	165500	653120310	18650	18650	18650	18650	0
134	20240722	165400	653120310	18650	18650	18650	18650	0
135	20240722	165300	653120310	18650	18650	18650	18650	0
136	20240722	165200	653120310	18650	18650	18650	18650	0
137	20240722	165100	653120310	18650	18650	18650	18650	0
138	20240722	165000	653120310	18650	18650	18650	18650	0
139	20240722	164900	653120310	18650	18650	18650	18650	0
140	20240722	164800	653120310	18650	18650	18650	18650	0
141	20240722	164700	653120310	18650	18650	18650	18650	0
142	20240722	164600	653120310	18650	18650	18650	18650	0
143	20240722	164500	653120310	18650	18650	18650	18650	0
144	20240722	164400	653120310	18650	18650	18650	18650	0
145	20240722	164300	653120310	18650	18650	18650	18650	0
146	20240722	164200	653120310	18650	18650	18650	18650	0
147	20240722	164100	653120310	18650	18650	18650	18650	0
148	20240722	164000	653120310	18650	18650	18650	18650	0
149	20240722	163900	653120310	18650	18650	18650	18650	0
150	20240722	163800	653120310	18650	18650	18650	18650	0
151	20240722	163700	653120310	18650	18650	18650	18650	0
152	20240722	163600	653120310	18650	18650	18650	18650	280
153	20240722	163500	653120310	18650	18650	18650	18650	0
154	20240722	163400	653120310	18650	18650	18650	18650	0
155	20240722	163300	653120310	18650	18650	18650	18650	0
156	20240722	163200	653120310	18650	18650	18650	18650	0
157	20240722	163100	653120310	18650	18650	18650	18650	0
158	20240722	163000	653120310	18650	18650	18650	18650	0
159	20240722	162900	653120310	18650	18650	18650	18650	0
160	20240722	162800	653120310	18650	18650	18650	18650	0
161	20240722	162700	653120310	18650	18650	18650	18650	0
162	20240722	162600	653120310	18650	18650	18650	18650	0
163	20240722	162500	653120310	18650	18650	18650	18650	0
164	20240722	162400	653120310	18650	18650	18650	18650	0
165	20240722	162300	653120310	18650	18650	18650	18650	0
166	20240722	162200	653120310	18650	18650	18650	18650	0
167	20240722	162100	653120310	18650	18650	18650	18650	0
168	20240722	162000	653120310	18650	18650	18650	18650	0
169	20240722	161900	653120310	18650	18650	18650	18650	0
170	20240722	161800	653120310	18650	18650	18650	18650	0
171	20240722	161700	653120310	18650	18650	18650	18650	0
172	20240722	161600	653120310	18650	18650	18650	18650	0
173	20240722	161500	653120310	18650	18650	18650	18650	0
174	20240722	161400	653120310	18650	18650	18650	18650	0
175	20240722	161300	653120310	18650	18650	18650	18650	0
176	20240722	161200	653120310	18650	18650	18650	18650	0
177	20240722	161100	653120310	18650	18650	18650	18650	0
178	20240722	161000	653120310	18650	18650	18650	18650	0
179	20240722	160900	653120310	18650	18650	18650	18650	0
180	20240722	160800	653120310	18650	18650	18650	18650	0
181	20240722	160700	653120310	18650	18650	18650	18650	0
182	20240722	160600	653120310	18650	18650	18650	18650	280
183	20240722	160500	653120310	18650	18650	18650	18650	0
184	20240722	160400	653120310	18650	18650	18650	18650	0
185	20240722	160300	653120310	18650	18650	18650	18650	0
186	20240722	160200	653120310	18650	18650	18650	18650	0
187	20240722	160100	653120310	18650	18650	18650	18650	0
188	20240722	160000	653120310	18650	18650	18650	18650	0
189	20240722	155900	653120310	18650	18650	18650	18650	0
190	20240722	155800	653120310	18650	18650	18650	18650	0
191	20240722	155700	653120310	18650	18650	18650	18650	0
192	20240722	155600	653120310	18650	18650	18650	18650	0
193	20240722	155500	653120310	18650	18650	18650	18650	0
194	20240722	155400	653120310	18650	18650	18650	18650	0
195	20240722	155300	653120310	18650	18650	18650	18650	0
196	20240722	155200	653120310	18650	18650	18650	18650	0
197	20240722	155100	653120310	18650	18650	18650	18650	0
198	20240722	155000	653120310	18650	18650	18650	18650	0
199	20240722	154900	653120310	18650	18650	18650	18650	0
200	20240722	154800	653120310	18650	18650	18650	18650	0
201	20240722	154700	653120310	18650	18650	18650	18650	0
202	20240722	154600	653120310	18650	18650	18650	18650	0
203	20240722	154500	653120310	18650	18650	18650	18650	0
204	20240722	154400	653120310	18650	18650	18650	18650	0
205	20240722	154300	653120310	18650	18650	18650	18650	0
206	20240722	154200	653120310	18650	18650	18650	18650	0
207	20240722	154100	653120310	18650	18650	18650	18650	0
208	20240722	154000	653120310	18650	18650	18650	18650	0
209	20240722	153900	653120310	18650	18650	18650	18650	0
210	20240722	153800	653120310	18650	18650	18650	18650	0
211	20240722	153700	653120310	18650	18650	18650	18650	0
212	20240722	153600	653120310	18650	18650	18650	18650	280
213	20240722	153500	653120310	18650	18650	18650	18650	0
214	20240722	153400	653120310	18650	18650	18650	18650	0
215	20240722	153300	653120310	18650	18650	18650	18650	0
216	20240722	153200	653120310	18650	18650	18650	18650	0
217	20240722	153100	653120310	18650	18650	18650	18650	0
218	20240722	153000	653120310	18650	18650	18650	18650	280
219	20240722	152900	647898310	18660	18660	18660	18660	0
220	20240722	152800	647898310	18660	18660	18660	18660	0
221	20240722	152700	647898310	18660	18660	18660	18660	0
222	20240722	152600	647898310	18660	18660	18660	18660	0
223	20240722	152500	647898310	18660	18660	18660	18660	0
224	20240722	152400	647898310	18660	18660	18660	18660	0
225	20240722	152300	647898310	18660	18660	18660	18660	0
226	20240722	152200	647898310	18660	18660	18660	18660	0
227	20240722	152100	647898310	18660	18660	18660	18660	0
228	20240722	152000	647898310	18660	18660	18660	18660	0
229	20240722	151900	647898310	18660	18570	18660	18550	84
230	20240722	151800	646338900	18460	18510	18550	18410	5022
231	20240722	151700	553727840	18520	18520	18520	18510	4
232	20240722	151600	553653770	18520	18500	18520	18500	19
233	20240722	151500	553302190	18530	18530	18530	18530	0
234	20240722	151400	553302190	18530	18530	18530	18530	1
235	20240722	151300	553283660	18530	18500	18530	18490	16
236	20240722	151200	552987620	18510	18510	18510	18510	3
237	20240722	151100	552932090	18540	18540	18540	18540	4
238	20240722	151000	552857930	18500	18500	18500	18500	1
239	20240722	150900	552839430	18500	18540	18540	18500	17
240	20240722	150800	552524730	18540	18540	18540	18540	2
241	20240722	150700	552487650	18550	18510	18550	18510	119
242	20240722	150600	550281350	18510	18510	18510	18510	1
243	20240722	150500	550262840	18520	18520	18520	18520	4
244	20240722	150400	550188760	18520	18520	18520	18520	1
245	20240722	150300	550170240	18520	18520	18520	18520	1
246	20240722	150200	550151720	18530	18510	18530	18510	14
247	20240722	150100	549892320	18530	18510	18530	18510	74
248	20240722	150000	548521950	18520	18510	18520	18510	120
249	20240722	145900	546300580	18530	18530	18530	18530	1
250	20240722	145800	546282050	18530	18500	18530	18500	11
251	20240722	145700	546078520	18500	18500	18500	18500	8
252	20240722	145600	545930520	18510	18500	18510	18500	15
253	20240722	145500	545653000	18490	18490	18490	18490	2
254	20240722	145400	545616020	18490	18490	18490	18490	12
255	20240722	145300	545394140	18490	18490	18490	18490	3
256	20240722	145200	545338670	18500	18490	18500	18490	7
257	20240722	145100	545209180	18490	18490	18490	18490	2
258	20240722	145000	545172200	18490	18500	18500	18490	15
259	20240722	144900	544894830	18490	18500	18510	18490	16
260	20240722	144800	544598830	18500	18480	18500	18480	224
261	20240722	144700	540455040	18470	18470	18470	18470	0
262	20240722	144600	540455040	18470	18470	18500	18470	132
263	20240722	144500	538014890	18470	18480	18480	18470	3
264	20240722	144400	537959460	18470	18470	18470	18470	1
265	20240722	144300	537940990	18490	18490	18490	18490	1
266	20240722	144200	537922500	18470	18470	18470	18470	13
267	20240722	144100	537682390	18480	18470	18480	18470	5
268	20240722	144000	537590020	18470	18470	18470	18470	0
269	20240722	143900	537590020	18470	18470	18470	18470	0
270	20240722	143800	537590020	18470	18480	18480	18470	15
271	20240722	143700	537312950	18470	18480	18480	18470	21
272	20240722	143600	536925070	18480	18480	18480	18480	0
273	20240722	143500	536925070	18480	18470	18480	18470	21
274	20240722	143400	536537140	18470	18470	18470	18470	0
275	20240722	143300	536537140	18470	18470	18470	18470	2
276	20240722	143200	536500200	18470	18470	18470	18470	0
277	20240722	143100	536500200	18470	18470	18470	18470	12
278	20240722	143000	536278560	18480	18480	18480	18480	0
279	20240722	142900	536278560	18480	18480	18480	18480	1
280	20240722	142800	536260080	18480	18480	18480	18480	1
281	20240722	142700	536241600	18480	18490	18500	18480	22
282	20240722	142600	535834890	18490	18490	18490	18490	4
283	20240722	142500	535760930	18490	18490	18490	18490	0
284	20240722	142400	535760930	18490	18490	18490	18490	5
285	20240722	142300	535668480	18490	18470	18490	18470	37
286	20240722	142200	534984620	18480	18480	18480	18480	0
287	20240722	142100	534984620	18480	18470	18480	18470	3
288	20240722	142000	534929200	18470	18470	18470	18470	1
289	20240722	141900	534910730	18470	18480	18480	18470	14
290	20240722	141800	534652140	18480	18480	18480	18480	0
291	20240722	141700	534652140	18480	18480	18480	18480	1
292	20240722	141600	534633660	18480	18480	18480	18480	2
293	20240722	141500	534596700	18470	18470	18470	18470	51
294	20240722	141400	533654730	18490	18480	18490	18480	46
295	20240722	141300	532804560	18480	18480	18480	18480	1
296	20240722	141200	532786080	18480	18480	18480	18480	13
297	20240722	141100	532545840	18480	18480	18480	18480	2
298	20240722	141000	532508880	18480	18480	18480	18480	1
299	20240722	140900	532490400	18500	18470	18500	18470	481
300	20240722	140800	523600790	18470	18470	18470	18470	12
301	20240722	140700	523379150	18470	18470	18470	18470	0
302	20240722	140600	523379150	18470	18480	18480	18470	7
303	20240722	140500	523249850	18480	18480	18480	18480	1
304	20240722	140400	523231370	18470	18470	18480	18470	33
305	20240722	140300	522621750	18460	18460	18460	18460	1
306	20240722	140200	522603290	18460	18460	18460	18460	0
307	20240722	140100	522603290	18460	18470	18470	18460	47
308	20240722	140000	521735230	18470	18480	18480	18470	132
309	20240722	135900	519295980	18470	18470	18470	18470	3
310	20240722	135800	519240570	18470	18470	18470	18470	0
311	20240722	135700	519240570	18470	18470	18470	18470	0
312	20240722	135600	519240570	18470	18470	18470	18470	15
313	20240722	135500	518963520	18470	18480	18480	18470	10
314	20240722	135400	518778730	18480	18460	18480	18460	83
315	20240722	135300	517245170	18460	18480	18480	18460	67
316	20240722	135200	516007270	18460	18460	18460	18460	5
317	20240722	135100	515914970	18470	18450	18470	18450	337
318	20240722	135000	509693910	18440	18440	18440	18440	0
319	20240722	134900	509693910	18440	18440	18440	18440	13
320	20240722	134800	509454190	18440	18440	18440	18440	1
321	20240722	134700	509435750	18490	18440	18490	18440	479
322	20240722	134600	500597400	18450	18440	18450	18440	10
323	20240722	134500	500412990	18440	18440	18440	18440	12
324	20240722	134400	500191710	18460	18450	18460	18450	69
325	20240722	134300	498918540	18450	18450	18450	18450	0
326	20240722	134200	498918540	18450	18450	18450	18450	2
327	20240722	134100	498881640	18450	18450	18460	18450	77
328	20240722	134000	497460850	18450	18450	18450	18450	3
329	20240722	133900	497405500	18450	18450	18450	18450	0
330	20240722	133800	497405500	18450	18450	18450	18450	1
331	20240722	133700	497387050	18450	18450	18460	18450	21
332	20240722	133600	496999530	18460	18460	18460	18460	127
333	20240722	133500	494655110	18460	18450	18460	18440	237
334	20240722	133400	490283330	18450	18460	18470	18450	191
335	20240722	133300	486757530	18460	18450	18460	18450	20
336	20240722	133200	486388450	18450	18460	18460	18450	32
337	20240722	133100	485797950	18460	18450	18460	18450	2
338	20240722	133000	485761040	18460	18450	18460	18450	18
339	20240722	132900	485428870	18450	18450	18450	18450	3
340	20240722	132800	485373520	18450	18450	18450	18450	0
341	20240722	132700	485373520	18450	18450	18450	18450	5
342	20240722	132600	485281270	18450	18450	18450	18450	22
343	20240722	132500	484875370	18460	18460	18460	18450	287
344	20240722	132400	479579770	18470	18470	18490	18420	1002
345	20240722	132300	461101070	18470	18540	18540	18470	7157
346	20240722	132200	328623310	18540	18540	18540	18540	15
347	20240722	132100	328345210	18540	18540	18540	18540	0
348	20240722	132000	328345210	18540	18540	18540	18540	1
349	20240722	131900	328326670	18550	18550	18550	18550	31
350	20240722	131800	327751620	18550	18540	18550	18540	21
351	20240722	131700	327362200	18550	18540	18550	18540	4
352	20240722	131600	327288030	18540	18540	18540	18540	23
353	20240722	131500	326861610	18540	18540	18550	18540	23
354	20240722	131400	326435090	18550	18550	18550	18550	1
355	20240722	131300	326416540	18540	18540	18540	18540	1
356	20240722	131200	326398000	18540	18540	18540	18540	3
357	20240722	131100	326342380	18540	18540	18540	18540	13
358	20240722	131000	326101360	18540	18540	18540	18540	3
359	20240722	130900	326045740	18540	18540	18540	18540	2
360	20240722	130800	326008660	18540	18540	18540	18540	0
361	20240722	130700	326008660	18540	18540	18550	18540	49
362	20240722	130600	325100110	18550	18540	18550	18540	3
363	20240722	130500	325044470	18540	18540	18540	18540	3
364	20240722	130400	324988850	18540	18540	18540	18540	0
365	20240722	130300	324988850	18540	18540	18540	18540	13
366	20240722	130200	324747830	18540	18540	18540	18540	3
367	20240722	130100	324692210	18540	18540	18540	18540	0
368	20240722	130000	324692210	18540	18540	18540	18540	0
369	20240722	125900	324692210	18540	18540	18560	18540	65
370	20240722	125800	323486850	18550	18540	18550	18540	4
371	20240722	125700	323412670	18540	18540	18540	18540	0
372	20240722	125600	323412670	18540	18550	18550	18540	14
373	20240722	125500	323153100	18540	18540	18540	18540	1
374	20240722	125400	323134560	18540	18550	18560	18540	882
375	20240722	125300	306766100	18540	18540	18540	18540	187
376	20240722	125200	303299120	18540	18540	18540	18540	11
377	20240722	125100	303095180	18540	18540	18540	18540	1
378	20240722	125000	303076640	18560	18560	18560	18540	320
379	20240722	124900	297137910	18560	18560	18560	18560	0
380	20240722	124800	297137910	18560	18540	18560	18540	26
381	20240722	124700	296655700	18550	18550	18550	18550	1
382	20240722	124600	296637150	18540	18540	18540	18540	0
383	20240722	124500	296637150	18540	18540	18540	18540	0
384	20240722	124400	296637150	18540	18550	18550	18540	31
385	20240722	124300	296062350	18560	18560	18560	18560	0
386	20240722	124200	296062350	18560	18560	18560	18560	0
387	20240722	124100	296062350	18560	18550	18560	18540	38
388	20240722	124000	295357110	18540	18550	18560	18540	124
389	20240722	123900	293057080	18550	18550	18550	18550	0
390	20240722	123800	293057080	18550	18540	18560	18540	93
391	20240722	123700	291332530	18540	18540	18540	18540	13
392	20240722	123600	291091510	18560	18550	18560	18540	1592
393	20240722	123500	261545410	18540	18540	18540	18540	82
394	20240722	123400	260025130	18540	18540	18540	18540	1
395	20240722	123300	260006590	18540	18540	18540	18540	13
396	20240722	123200	259765570	18550	18550	18560	18550	15
397	20240722	123100	259487210	18540	18540	18540	18540	0
398	20240722	123000	259487210	18540	18540	18540	18540	21
399	20240722	122900	259097870	18550	18550	18550	18550	9
400	20240722	122800	258930920	18550	18550	18550	18550	2
401	20240722	122700	258893820	18550	18540	18550	18540	6
402	20240722	122600	258782540	18540	18540	18540	18540	3
403	20240722	122500	258726920	18540	18540	18540	18540	12
404	20240722	122400	258504440	18540	18540	18540	18540	3
405	20240722	122300	258448820	18540	18550	18560	18540	59
406	20240722	122200	257353820	18540	18540	18540	18540	0
407	20240722	122100	257353820	18540	18550	18550	18540	13
408	20240722	122000	257112790	18550	18550	18550	18550	1
409	20240722	121900	257094240	18550	18550	18550	18550	3
410	20240722	121800	257038590	18540	18540	18540	18540	13
411	20240722	121700	256797570	18550	18550	18550	18550	0
412	20240722	121600	256797570	18550	18550	18550	18540	80
413	20240722	121500	255314210	18550	18560	18560	18550	28
414	20240722	121400	254794710	18560	18550	18560	18550	189
415	20240722	121300	251288440	18550	18550	18550	18550	3
416	20240722	121200	251232790	18550	18550	18550	18550	1
417	20240722	121100	251214240	18550	18550	18550	18550	0
418	20240722	121000	251214240	18550	18550	18550	18550	12
419	20240722	120900	250991640	18550	18550	18550	18550	1
420	20240722	120800	250973090	18560	18560	18560	18560	3
421	20240722	120700	250917410	18560	18560	18560	18560	0
422	20240722	120600	250917410	18560	18560	18560	18560	18
423	20240722	120500	250583330	18550	18560	18570	18550	54
424	20240722	120400	249581090	18560	18560	18560	18560	2
425	20240722	120300	249543970	18560	18560	18560	18560	3
426	20240722	120200	249488290	18560	18560	18560	18560	14
427	20240722	120100	249228450	18570	18570	18570	18560	22
428	20240722	120000	248820040	18570	18570	18570	18570	1
429	20240722	115900	248801470	18560	18560	18560	18560	14
430	20240722	115800	248541630	18560	18560	18560	18560	1
431	20240722	115700	248523070	18560	18560	18560	18560	0
432	20240722	115600	248523070	18560	18560	18560	18560	0
433	20240722	115500	248523070	18560	18570	18570	18560	14
434	20240722	115400	248263220	18600	18610	18630	18600	40
435	20240722	115300	247518460	18620	18610	18620	18610	3
436	20240722	115200	247462620	18610	18610	18610	18610	0
437	20240722	115100	247462620	18610	18650	18650	18610	17
438	20240722	115000	247145750	18620	18580	18660	18580	18
439	20240722	114900	246810340	18690	18690	18690	18690	0
440	20240722	114800	246810340	18690	18690	18690	18690	1
441	20240722	114700	246791650	18690	18560	18700	18560	50
442	20240722	114600	245862530	18550	18550	18550	18550	3
443	20240722	114500	245806880	18560	18560	18560	18560	1
444	20240722	114400	245788320	18550	18550	18550	18550	4
445	20240722	114300	245714120	18560	18560	18560	18560	15
446	20240722	114200	245435720	18560	18560	18560	18560	0
447	20240722	114100	245435720	18560	18560	18610	18560	10
448	20240722	114000	245249770	18560	18550	18560	18550	2
449	20240722	113900	245212660	18550	18560	18560	18550	25
450	20240722	113800	244748800	18550	18550	18550	18550	0
451	20240722	113700	244748800	18550	18550	18550	18550	1
452	20240722	113600	244730250	18550	18560	18560	18550	13
453	20240722	113500	244489000	18560	18560	18560	18560	1
454	20240722	113400	244470440	18550	18550	18550	18540	5
455	20240722	113300	244377720	18620	18550	18630	18540	103
456	20240722	113200	242465810	18550	18570	18630	18540	805
457	20240722	113100	227528330	18580	18580	18580	18580	16
458	20240722	113000	227231050	18580	18570	18580	18570	56
459	20240722	112900	226190950	18580	18570	18580	18570	4
460	20240722	112800	226116660	18580	18570	18580	18570	18
461	20240722	112700	225782330	18570	18570	18570	18570	2
462	20240722	112600	225745190	18570	18570	18570	18570	1
463	20240722	112500	225726620	18570	18570	18570	18570	0
464	20240722	112400	225726620	18570	18570	18570	18570	25
465	20240722	112300	225262370	18570	18570	18570	18570	0
466	20240722	112200	225262370	18570	18570	18570	18570	3
467	20240722	112100	225206660	18580	18580	18580	18580	3
468	20240722	112000	225150920	18570	18580	18580	18570	16
469	20240722	111900	224853760	18570	18570	18580	18570	7
470	20240722	111800	224723740	18570	18570	18570	18570	0
471	20240722	111700	224723740	18570	18580	18580	18570	4
472	20240722	111600	224649450	18580	18580	18580	18580	0
473	20240722	111500	224649450	18580	18590	18590	18580	305
474	20240722	111400	218981690	18580	18580	18580	18580	3
475	20240722	111300	218925950	18580	18580	18580	18580	11
476	20240722	111200	218721570	18590	18580	18590	18580	5
477	20240722	111100	218628660	18590	18590	18590	18590	0
478	20240722	111000	218628660	18590	18580	18590	18580	56
479	20240722	110900	217588010	18580	18580	18590	18580	15
480	20240722	110800	217309300	18580	18580	18580	18580	1
481	20240722	110700	217290720	18580	18580	18580	18580	3
482	20240722	110600	217234980	18580	18580	18580	18580	0
483	20240722	110500	217234980	18580	18580	18590	18580	10
484	20240722	110400	217049130	18580	18580	18580	18580	23
485	20240722	110300	216621790	18590	18590	18590	18590	0
486	20240722	110200	216621790	18590	18580	18590	18570	243
487	20240722	110100	212107930	18570	18600	18600	18570	182
488	20240722	110000	208725350	18590	18590	18600	18590	476
489	20240722	105900	199876170	18590	18590	18590	18590	0
490	20240722	105800	199876170	18590	18590	18590	18590	12
491	20240722	105700	199653090	18600	18600	18600	18590	4
492	20240722	105600	199578710	18600	18600	18600	18600	0
493	20240722	105500	199578710	18600	18600	18600	18600	294
494	20240722	105400	194110310	18600	18600	18610	18600	28
495	20240722	105300	193589370	18610	18610	18610	18610	1
496	20240722	105200	193570760	18600	18610	18740	18600	78
497	20240722	105100	192119320	18610	18610	18610	18610	90
498	20240722	105000	190444420	18600	18630	18630	18600	90
499	20240722	104900	188770220	18620	18610	18620	18600	702
500	20240722	104800	175706860	18620	18620	18620	18620	84
501	20240722	104700	174142780	18620	18620	18630	18620	9
502	20240722	104600	173975140	18620	18620	18620	18620	12
503	20240722	104500	173751700	18620	18620	18620	18620	3
504	20240722	104400	173695840	18620	18620	18620	18620	0
505	20240722	104300	173695840	18620	18620	18620	18620	1
506	20240722	104200	173677220	18620	18620	18630	18620	91
507	20240722	104100	171982640	18630	18630	18630	18630	2
508	20240722	104000	171945380	18620	18630	18630	18620	3
509	20240722	103900	171889510	18630	18630	18630	18630	13
510	20240722	103800	171647320	18630	18630	18630	18630	0
511	20240722	103700	171647320	18630	18630	18630	18630	3
512	20240722	103600	171591430	18640	18620	18650	18620	42
513	20240722	103500	170808800	18620	18620	18620	18620	13
514	20240722	103400	170566740	18620	18620	18620	18620	0
515	20240722	103300	170566740	18620	18620	18620	18620	4
516	20240722	103200	170492260	18630	18630	18630	18630	0
517	20240722	103100	170492260	18630	18630	18630	18630	61
518	20240722	103000	169355830	18630	18630	18630	18630	2
519	20240722	102900	169318570	18630	18630	18630	18630	1
520	20240722	102800	169299940	18630	18630	18630	18630	53
521	20240722	102700	168312550	18640	18640	18640	18640	6
522	20240722	102600	168200710	18650	18640	18650	18640	2
523	20240722	102500	168163420	18640	18650	18660	18640	171
524	20240722	102400	164973970	18650	18640	18650	18640	22
525	20240722	102300	164563690	18630	18630	18630	18630	16
526	20240722	102200	164265610	18630	18630	18630	18630	1
527	20240722	102100	164246980	18640	18640	18640	18640	69
528	20240722	102000	162960820	18630	18620	18630	18620	15
529	20240722	101900	162681480	18620	18620	18620	18620	0
530	20240722	101800	162681480	18620	18620	18620	18620	8
531	20240722	101700	162532520	18620	18620	18620	18620	0
532	20240722	101600	162532520	18620	18640	18640	18620	151
533	20240722	101500	159718830	18650	18640	18650	18640	14
534	20240722	101400	159457760	18640	18640	18640	18640	10
535	20240722	101300	159271360	18640	18640	18640	18640	2
536	20240722	101200	159234080	18640	18640	18640	18640	11
537	20240722	101100	159029040	18650	18650	18650	18650	48
538	20240722	101000	158133840	18650	18650	18650	18650	3
539	20240722	100900	158077890	18660	18660	18660	18660	1
540	20240722	100800	158059230	18660	18640	18660	18640	37
541	20240722	100700	157369100	18640	18640	18640	18640	11
542	20240722	100600	157164060	18640	18640	18640	18640	3
543	20240722	100500	157108140	18650	18650	18670	18650	84
544	20240722	100400	155541060	18640	18640	18640	18640	11
545	20240722	100300	155336020	18640	18650	18650	18640	8
546	20240722	100200	155186850	18650	18650	18650	18650	1
547	20240722	100100	155168200	18640	18640	18640	18640	15
548	20240722	100000	154888600	18650	18640	18720	18640	94
549	20240722	095900	153135230	18640	18640	18640	18640	115
550	20240722	095800	150991630	18670	18670	18670	18670	5
551	20240722	095700	150898280	18680	18680	18680	18680	11
552	20240722	095600	150692800	18770	18750	18770	18750	134
553	20240722	095500	148177940	18770	18770	18770	18770	41
554	20240722	095400	147408370	18770	18780	18780	18770	110
555	20240722	095300	145343640	18790	18800	18800	18670	92
556	20240722	095200	143615940	18800	18600	18810	18600	1333
557	20240722	095100	118674270	18600	18600	18600	18600	2
558	20240722	095000	118637070	18610	18620	18620	18610	303
559	20240722	094900	112997050	18630	18640	18640	18630	17
560	20240722	094800	112680270	18630	18620	18700	18610	408
561	20240722	094700	105083860	18620	18620	18620	18620	3
562	20240722	094600	105028000	18620	18610	18620	18610	4
563	20240722	094500	104953550	18620	18620	18620	18620	8
564	20240722	094400	104804590	18630	18630	18680	18630	106
565	20240722	094300	102827920	18620	18620	18630	18620	17
566	20240722	094200	102511240	18610	18640	18700	18610	1301
567	20240722	094100	78282670	18640	18640	18640	18640	3
568	20240722	094000	78226750	18640	18650	18650	18640	10
569	20240722	093900	78040340	18640	18640	18640	18640	5
570	20240722	093800	77947140	18650	18640	18650	18640	32
571	20240722	093700	77350460	18650	18650	18650	18650	0
572	20240722	093600	77350460	18650	18640	18650	18640	12
573	20240722	093500	77126760	18640	18640	18640	18640	0
574	20240722	093400	77126760	18640	18640	18640	18640	38
575	20240722	093300	76418440	18640	18640	18640	18640	0
576	20240722	093200	76418440	18640	18640	18640	18640	4
577	20240722	093100	76343880	18640	18640	18640	18640	27
578	20240722	093000	75840600	18650	18680	18680	18640	606
579	20240722	092900	64539540	18690	18690	18700	18670	807
580	20240722	092800	49462560	18690	18690	18690	18690	0
581	20240722	092700	49462560	18690	18690	18690	18690	2
582	20240722	092600	49425180	18690	18700	18700	18690	33
583	20240722	092500	48808360	18700	18690	18700	18690	126
584	20240722	092400	46452660	18690	18690	18690	18690	43
585	20240722	092300	45648990	18690	18690	18690	18690	22
586	20240722	092200	45237810	18690	18690	18690	18690	0
587	20240722	092100	45237810	18690	18690	18690	18690	2
588	20240722	092000	45200430	18700	18700	18700	18700	140
589	20240722	091900	42582430	18700	18710	18710	18700	29
590	20240722	091800	42039990	18710	18710	18710	18710	10
591	20240722	091700	41852890	18710	18730	18730	18710	49
592	20240722	091600	40935570	18730	18740	18740	18730	3
593	20240722	091500	40879370	18730	18730	18730	18730	90
594	20240722	091400	39193670	18740	18730	18740	18720	91
595	20240722	091300	37489390	18810	18780	18810	18780	215
596	20240722	091200	33451240	18830	18730	18830	18720	24
597	20240722	091100	33001800	18800	18780	18860	18740	116
598	20240722	091000	30822680	18780	18790	18790	18780	160
599	20240722	090900	27816470	18800	18810	18810	18800	35
600	20240722	090800	27158420	18820	18880	18880	18820	18
601	20240722	090700	26819480	18820	18880	18880	18820	31
602	20240722	090600	26234920	18880	18790	18890	18790	139
603	20240722	090500	23622070	18790	18790	18790	18790	50
604	20240722	090400	22682570	18790	18690	18790	18690	352
605	20240722	090300	16093140	18710	18710	18710	18710	26
606	20240722	090200	15606680	18700	18720	18720	18700	49
607	20240722	090100	14689540	18720	18710	18720	18710	160
608	20240722	090000	11694890	18710	18650	18710	18650	627