KissMeData/023590/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	190600	283613040	18510	18510	18510	18510	261
3	20240730	190500	283613040	18510	18510	18510	18510	0
4	20240730	190400	283613040	18510	18510	18510	18510	0
5	20240730	190300	283613040	18510	18510	18510	18510	0
6	20240730	190200	283613040	18510	18510	18510	18510	0
7	20240730	190100	283613040	18510	18510	18510	18510	0
8	20240730	190000	283613040	18510	18510	18510	18510	0
9	20240730	185900	283613040	18510	18510	18510	18510	0
10	20240730	185800	283613040	18510	18510	18510	18510	0
11	20240730	185700	283613040	18510	18510	18510	18510	0
12	20240730	185600	283613040	18510	18510	18510	18510	0
13	20240730	185500	283613040	18510	18510	18510	18510	0
14	20240730	185400	283613040	18510	18510	18510	18510	0
15	20240730	185300	283613040	18510	18510	18510	18510	0
16	20240730	185200	283613040	18510	18510	18510	18510	0
17	20240730	185100	283613040	18510	18510	18510	18510	0
18	20240730	185000	283613040	18510	18510	18510	18510	0
19	20240730	184900	283613040	18510	18510	18510	18510	0
20	20240730	184800	283613040	18510	18510	18510	18510	0
21	20240730	184700	283613040	18510	18510	18510	18510	0
22	20240730	184600	283613040	18510	18510	18510	18510	0
23	20240730	184500	283613040	18510	18510	18510	18510	0
24	20240730	184400	283613040	18510	18510	18510	18510	0
25	20240730	184300	283613040	18510	18510	18510	18510	0
26	20240730	184200	283613040	18510	18510	18510	18510	0
27	20240730	184100	283613040	18510	18510	18510	18510	0
28	20240730	184000	283613040	18510	18510	18510	18510	0
29	20240730	183900	283613040	18510	18510	18510	18510	0
30	20240730	183800	283613040	18510	18510	18510	18510	0
31	20240730	183700	283613040	18510	18510	18510	18510	0
32	20240730	183600	283613040	18510	18510	18510	18510	261
33	20240730	183500	283613040	18510	18510	18510	18510	0
34	20240730	183400	283613040	18510	18510	18510	18510	0
35	20240730	183300	283613040	18510	18510	18510	18510	0
36	20240730	183200	283613040	18510	18510	18510	18510	0
37	20240730	183100	283613040	18510	18510	18510	18510	0
38	20240730	183000	283613040	18510	18510	18510	18510	0
39	20240730	182900	283613040	18510	18510	18510	18510	0
40	20240730	182800	283613040	18510	18510	18510	18510	0
41	20240730	182700	283613040	18510	18510	18510	18510	0
42	20240730	182600	283613040	18510	18510	18510	18510	0
43	20240730	182500	283613040	18510	18510	18510	18510	0
44	20240730	182400	283613040	18510	18510	18510	18510	0
45	20240730	182300	283613040	18510	18510	18510	18510	0
46	20240730	182200	283613040	18510	18510	18510	18510	0
47	20240730	182100	283613040	18510	18510	18510	18510	0
48	20240730	182000	283613040	18510	18510	18510	18510	0
49	20240730	181900	283613040	18510	18510	18510	18510	0
50	20240730	181800	283613040	18510	18510	18510	18510	0
51	20240730	181700	283613040	18510	18510	18510	18510	0
52	20240730	181600	283613040	18510	18510	18510	18510	0
53	20240730	181500	283613040	18510	18510	18510	18510	0
54	20240730	181400	283613040	18510	18510	18510	18510	0
55	20240730	181300	283613040	18510	18510	18510	18510	0
56	20240730	181200	283613040	18510	18510	18510	18510	0
57	20240730	181100	283613040	18510	18510	18510	18510	0
58	20240730	181000	283613040	18510	18510	18510	18510	0
59	20240730	180900	283613040	18510	18510	18510	18510	0
60	20240730	180800	283613040	18510	18510	18510	18510	0
61	20240730	180700	283613040	18510	18510	18510	18510	0
62	20240730	180600	283613040	18510	18510	18510	18510	261
63	20240730	180500	283613040	18510	18510	18510	18510	0
64	20240730	180400	283613040	18510	18510	18510	18510	0
65	20240730	180300	283613040	18510	18510	18510	18510	0
66	20240730	180200	283613040	18510	18510	18510	18510	0
67	20240730	180100	283613040	18510	18510	18510	18510	0
68	20240730	180000	283613040	18510	18510	18510	18510	0
69	20240730	175900	283613040	18510	18510	18510	18510	0
70	20240730	175800	283613040	18510	18510	18510	18510	0
71	20240730	175700	283613040	18510	18510	18510	18510	0
72	20240730	175600	283613040	18510	18510	18510	18510	0
73	20240730	175500	283613040	18510	18510	18510	18510	0
74	20240730	175400	283613040	18510	18510	18510	18510	0
75	20240730	175300	283613040	18510	18510	18510	18510	0
76	20240730	175200	283613040	18510	18510	18510	18510	0
77	20240730	175100	283613040	18510	18510	18510	18510	0
78	20240730	175000	283613040	18510	18510	18510	18510	0
79	20240730	174900	283613040	18510	18510	18510	18510	0
80	20240730	174800	283613040	18510	18510	18510	18510	0
81	20240730	174700	283613040	18510	18510	18510	18510	0
82	20240730	174600	283613040	18510	18510	18510	18510	0
83	20240730	174500	283613040	18510	18510	18510	18510	0
84	20240730	174400	283613040	18510	18510	18510	18510	0
85	20240730	174300	283613040	18510	18510	18510	18510	0
86	20240730	174200	283613040	18510	18510	18510	18510	0
87	20240730	174100	283613040	18510	18510	18510	18510	0
88	20240730	174000	283613040	18510	18510	18510	18510	0
89	20240730	173900	283613040	18510	18510	18510	18510	0
90	20240730	173800	283613040	18510	18510	18510	18510	0
91	20240730	173700	283613040	18510	18510	18510	18510	0
92	20240730	173600	283613040	18510	18510	18510	18510	261
93	20240730	173500	283613040	18510	18510	18510	18510	0
94	20240730	173400	283613040	18510	18510	18510	18510	0
95	20240730	173300	283613040	18510	18510	18510	18510	0
96	20240730	173200	283613040	18510	18510	18510	18510	0
97	20240730	173100	283613040	18510	18510	18510	18510	0
98	20240730	173000	283613040	18510	18510	18510	18510	0
99	20240730	172900	283613040	18510	18510	18510	18510	0
100	20240730	172800	283613040	18510	18510	18510	18510	0
101	20240730	172700	283613040	18510	18510	18510	18510	0
102	20240730	172600	283613040	18510	18510	18510	18510	0
103	20240730	172500	283613040	18510	18510	18510	18510	0
104	20240730	172400	283613040	18510	18510	18510	18510	0
105	20240730	172300	283613040	18510	18510	18510	18510	0
106	20240730	172200	283613040	18510	18510	18510	18510	0
107	20240730	172100	283613040	18510	18510	18510	18510	0
108	20240730	172000	283613040	18510	18510	18510	18510	0
109	20240730	171900	283613040	18510	18510	18510	18510	0
110	20240730	171800	283613040	18510	18510	18510	18510	0
111	20240730	171700	283613040	18510	18510	18510	18510	0
112	20240730	171600	283613040	18510	18510	18510	18510	0
113	20240730	171500	283613040	18510	18510	18510	18510	0
114	20240730	171400	283613040	18510	18510	18510	18510	0
115	20240730	171300	283613040	18510	18510	18510	18510	0
116	20240730	171200	283613040	18510	18510	18510	18510	0
117	20240730	171100	283613040	18510	18510	18510	18510	0
118	20240730	171000	283613040	18510	18510	18510	18510	0
119	20240730	170900	283613040	18510	18510	18510	18510	0
120	20240730	170800	283613040	18510	18510	18510	18510	0
121	20240730	170700	283613040	18510	18510	18510	18510	0
122	20240730	170600	283613040	18510	18510	18510	18510	261
123	20240730	170500	283613040	18510	18510	18510	18510	0
124	20240730	170400	283613040	18510	18510	18510	18510	0
125	20240730	170300	283613040	18510	18510	18510	18510	0
126	20240730	170200	283613040	18510	18510	18510	18510	0
127	20240730	170100	283613040	18510	18510	18510	18510	0
128	20240730	170000	283613040	18510	18510	18510	18510	0
129	20240730	165900	283613040	18510	18510	18510	18510	0
130	20240730	165800	283613040	18510	18510	18510	18510	0
131	20240730	165700	283613040	18510	18510	18510	18510	0
132	20240730	165600	283613040	18510	18510	18510	18510	0
133	20240730	165500	283613040	18510	18510	18510	18510	0
134	20240730	165400	283613040	18510	18510	18510	18510	0
135	20240730	165300	283613040	18510	18510	18510	18510	0
136	20240730	165200	283613040	18510	18510	18510	18510	0
137	20240730	165100	283613040	18510	18510	18510	18510	0
138	20240730	165000	283613040	18510	18510	18510	18510	0
139	20240730	164900	283613040	18510	18510	18510	18510	0
140	20240730	164800	283613040	18510	18510	18510	18510	0
141	20240730	164700	283613040	18510	18510	18510	18510	0
142	20240730	164600	283613040	18510	18510	18510	18510	0
143	20240730	164500	283613040	18510	18510	18510	18510	0
144	20240730	164400	283613040	18510	18510	18510	18510	0
145	20240730	164300	283613040	18510	18510	18510	18510	0
146	20240730	164200	283613040	18510	18510	18510	18510	0
147	20240730	164100	283613040	18510	18510	18510	18510	0
148	20240730	164000	283613040	18510	18510	18510	18510	0
149	20240730	163900	283613040	18510	18510	18510	18510	0
150	20240730	163800	283613040	18510	18510	18510	18510	0
151	20240730	163700	283613040	18510	18510	18510	18510	0
152	20240730	163600	283613040	18510	18510	18510	18510	261
153	20240730	163500	283613040	18510	18510	18510	18510	0
154	20240730	163400	283613040	18510	18510	18510	18510	0
155	20240730	163300	283613040	18510	18510	18510	18510	0
156	20240730	163200	283613040	18510	18510	18510	18510	0
157	20240730	163100	283613040	18510	18510	18510	18510	0
158	20240730	163000	283613040	18510	18510	18510	18510	0
159	20240730	162900	283613040	18510	18510	18510	18510	0
160	20240730	162800	283613040	18510	18510	18510	18510	0
161	20240730	162700	283613040	18510	18510	18510	18510	0
162	20240730	162600	283613040	18510	18510	18510	18510	0
163	20240730	162500	283613040	18510	18510	18510	18510	0
164	20240730	162400	283613040	18510	18510	18510	18510	0
165	20240730	162300	283613040	18510	18510	18510	18510	0
166	20240730	162200	283613040	18510	18510	18510	18510	0
167	20240730	162100	283613040	18510	18510	18510	18510	0
168	20240730	162000	283613040	18510	18510	18510	18510	0
169	20240730	161900	283613040	18510	18510	18510	18510	0
170	20240730	161800	283613040	18510	18510	18510	18510	0
171	20240730	161700	283613040	18510	18510	18510	18510	0
172	20240730	161600	283613040	18510	18510	18510	18510	0
173	20240730	161500	283613040	18510	18510	18510	18510	0
174	20240730	161400	283613040	18510	18510	18510	18510	0
175	20240730	161300	283613040	18510	18510	18510	18510	0
176	20240730	161200	283613040	18510	18510	18510	18510	0
177	20240730	161100	283613040	18510	18510	18510	18510	0
178	20240730	161000	283613040	18510	18510	18510	18510	0
179	20240730	160900	283613040	18510	18510	18510	18510	0
180	20240730	160800	283613040	18510	18510	18510	18510	0
181	20240730	160700	283613040	18510	18510	18510	18510	0
182	20240730	160600	283613040	18510	18510	18510	18510	261
183	20240730	160500	283613040	18510	18510	18510	18510	0
184	20240730	160400	283613040	18510	18510	18510	18510	0
185	20240730	160300	283613040	18510	18510	18510	18510	0
186	20240730	160200	283613040	18510	18510	18510	18510	0
187	20240730	160100	283613040	18510	18510	18510	18510	0
188	20240730	160000	283613040	18510	18510	18510	18510	0
189	20240730	155900	283613040	18510	18510	18510	18510	0
190	20240730	155800	283613040	18510	18510	18510	18510	0
191	20240730	155700	283613040	18510	18510	18510	18510	0
192	20240730	155600	283613040	18510	18510	18510	18510	0
193	20240730	155500	283613040	18510	18510	18510	18510	0
194	20240730	155400	283613040	18510	18510	18510	18510	0
195	20240730	155300	283613040	18510	18510	18510	18510	0
196	20240730	155200	283613040	18510	18510	18510	18510	0
197	20240730	155100	283613040	18510	18510	18510	18510	0
198	20240730	155000	283613040	18510	18510	18510	18510	0
199	20240730	154900	283613040	18510	18510	18510	18510	0
200	20240730	154800	283613040	18510	18510	18510	18510	0
201	20240730	154700	283613040	18510	18510	18510	18510	0
202	20240730	154600	283613040	18510	18510	18510	18510	0
203	20240730	154500	283613040	18510	18510	18510	18510	0
204	20240730	154400	283613040	18510	18510	18510	18510	0
205	20240730	154300	283613040	18510	18510	18510	18510	0
206	20240730	154200	283613040	18510	18510	18510	18510	0
207	20240730	154100	283613040	18510	18510	18510	18510	0
208	20240730	154000	283613040	18510	18510	18510	18510	0
209	20240730	153900	283613040	18510	18510	18510	18510	0
210	20240730	153800	283613040	18510	18510	18510	18510	0
211	20240730	153700	283613040	18510	18510	18510	18510	0
212	20240730	153600	283613040	18510	18510	18510	18510	261
213	20240730	153500	283613040	18510	18510	18510	18510	0
214	20240730	153400	283613040	18510	18510	18510	18510	0
215	20240730	153300	283613040	18510	18510	18510	18510	0
216	20240730	153200	283613040	18510	18510	18510	18510	0
217	20240730	153100	283613040	18510	18510	18510	18510	0
218	20240730	153000	283613040	18510	18510	18510	18510	261
219	20240730	152900	278781930	18530	18530	18530	18530	0
220	20240730	152800	278781930	18530	18530	18530	18530	0
221	20240730	152700	278781930	18530	18530	18530	18530	0
222	20240730	152600	278781930	18530	18530	18530	18530	0
223	20240730	152500	278781930	18530	18530	18530	18530	0
224	20240730	152400	278781930	18530	18530	18530	18530	0
225	20240730	152300	278781930	18530	18530	18530	18530	0
226	20240730	152200	278781930	18530	18530	18530	18530	0
227	20240730	152100	278781930	18530	18530	18530	18530	0
228	20240730	152000	278781930	18530	18530	18530	18530	0
229	20240730	151900	278781930	18530	18530	18550	18530	135
230	20240730	151800	276279390	18530	18500	18530	18500	120
231	20240730	151700	274059300	18500	18500	18500	18500	60
232	20240730	151600	272949300	18490	18490	18490	18490	13
233	20240730	151500	272708930	18490	18490	18490	18490	192
234	20240730	151400	269158850	18480	18490	18490	18480	300
235	20240730	151300	263613950	18480	18480	18480	18480	15
236	20240730	151200	263336750	18490	18480	18490	18480	3
237	20240730	151100	263281300	18490	18540	18540	18490	1527
238	20240730	151000	235022810	18520	18520	18520	18520	1
239	20240730	150900	235004290	18540	18540	18540	18540	0
240	20240730	150800	235004290	18540	18540	18540	18540	44
241	20240730	150700	234188530	18540	18540	18540	18540	1
242	20240730	150600	234169990	18540	18540	18540	18540	0
243	20240730	150500	234169990	18540	18540	18540	18520	56
244	20240730	150400	233132770	18540	18530	18540	18520	367
245	20240730	150300	226333620	18550	18550	18550	18550	1
246	20240730	150200	226315070	18550	18550	18550	18550	0
247	20240730	150100	226315070	18550	18550	18550	18550	0
248	20240730	150000	226315070	18550	18550	18550	18550	5
249	20240730	145900	226222320	18550	18550	18550	18550	11
250	20240730	145800	226018270	18550	18550	18550	18550	5
251	20240730	145700	225925520	18550	18550	18550	18550	10
252	20240730	145600	225740020	18550	18550	18550	18550	0
253	20240730	145500	225740020	18550	18550	18550	18550	49
254	20240730	145400	224831070	18550	18540	18550	18530	27
255	20240730	145300	224330360	18540	18540	18540	18540	30
256	20240730	145200	223774160	18540	18540	18540	18540	0
257	20240730	145100	223774160	18540	18550	18550	18540	4
258	20240730	145000	223699980	18550	18550	18550	18550	3
259	20240730	144900	223644330	18530	18530	18530	18530	120
260	20240730	144800	221420730	18530	18530	18530	18530	2
261	20240730	144700	221383670	18530	18530	18530	18530	5
262	20240730	144600	221291020	18530	18530	18530	18530	0
263	20240730	144500	221291020	18530	18530	18530	18530	23
264	20240730	144400	220864830	18530	18530	18530	18530	102
265	20240730	144300	218974770	18530	18540	18540	18530	132
266	20240730	144200	216528540	18520	18530	18530	18520	258
267	20240730	144100	211748300	18540	18540	18540	18540	0
268	20240730	144000	211748300	18540	18580	18590	18540	1626
269	20240730	143900	181581500	18590	18590	18590	18590	14
270	20240730	143800	181321240	18590	18560	18590	18560	219
271	20240730	143700	177256100	18560	18560	18560	18560	0
272	20240730	143600	177256100	18560	18550	18560	18550	71
273	20240730	143500	175938890	18560	18560	18560	18560	12
274	20240730	143400	175716170	18560	18560	18560	18560	0
275	20240730	143300	175716170	18560	18560	18560	18560	21
276	20240730	143200	175326410	18550	18550	18550	18550	5
277	20240730	143100	175233660	18540	18540	18540	18540	3
278	20240730	143000	175178040	18540	18560	18560	18540	119
279	20240730	142900	172970820	18560	18560	18560	18560	23
280	20240730	142800	172543940	18560	18560	18560	18560	2
281	20240730	142700	172506820	18560	18560	18560	18560	26
282	20240730	142600	172024260	18550	18550	18550	18550	98
283	20240730	142500	170206360	18540	18580	18580	18540	1152
284	20240730	142400	148834180	18560	18580	18580	18560	1045
285	20240730	142300	129427510	18580	18580	18580	18580	0
286	20240730	142200	129427510	18580	18600	18600	18580	104
287	20240730	142100	127494990	18600	18610	18610	18600	2
288	20240730	142000	127457780	18600	18600	18600	18600	1
289	20240730	141900	127439180	18610	18610	18610	18610	0
290	20240730	141800	127439180	18610	18600	18610	18600	3
291	20240730	141700	127383370	18610	18610	18610	18610	0
292	20240730	141600	127383370	18610	18630	18630	18610	16
293	20240730	141500	127085590	18600	18590	18600	18590	402
294	20240730	141400	119608400	18580	18580	18580	18580	0
295	20240730	141300	119608400	18580	18580	18580	18580	83
296	20240730	141200	118066260	18580	18590	18590	18580	22
297	20240730	141100	117657450	18600	18600	18600	18600	53
298	20240730	141000	116671650	18600	18600	18600	18600	0
299	20240730	140900	116671650	18600	18600	18600	18600	0
300	20240730	140800	116671650	18600	18600	18600	18600	88
301	20240730	140700	115034850	18590	18590	18590	18590	0
302	20240730	140600	115034850	18590	18600	18600	18590	18
303	20240730	140500	114700210	18580	18580	18580	18580	1
304	20240730	140400	114681630	18600	18600	18600	18600	0
305	20240730	140300	114681630	18600	18600	18600	18600	0
306	20240730	140200	114681630	18600	18600	18600	18600	0
307	20240730	140100	114681630	18600	18600	18600	18600	0
308	20240730	140000	114681630	18600	18600	18600	18600	0
309	20240730	135900	114681630	18600	18600	18600	18600	0
310	20240730	135800	114681630	18600	18600	18600	18600	0
311	20240730	135700	114681630	18600	18600	18600	18600	0
312	20240730	135600	114681630	18600	18600	18600	18600	0
313	20240730	135500	114681630	18600	18600	18600	18600	0
314	20240730	135400	114681630	18600	18600	18600	18600	0
315	20240730	135300	114681630	18600	18600	18600	18600	0
316	20240730	135200	114681630	18600	18600	18600	18600	0
317	20240730	135100	114681630	18600	18600	18600	18600	0
318	20240730	135000	114681630	18600	18600	18600	18600	0
319	20240730	134900	114681630	18600	18580	18600	18580	2
320	20240730	134800	114644450	18600	18600	18600	18600	0
321	20240730	134700	114644450	18600	18570	18600	18570	28
322	20240730	134600	114124440	18590	18590	18590	18590	0
323	20240730	134500	114124440	18590	18590	18590	18590	0
324	20240730	134400	114124440	18590	18590	18590	18590	0
325	20240730	134300	114124440	18590	18590	18590	18590	0
326	20240730	134200	114124440	18590	18590	18590	18590	0
327	20240730	134100	114124440	18590	18570	18590	18570	2
328	20240730	134000	114087280	18560	18560	18560	18560	0
329	20240730	133900	114087280	18560	18560	18560	18560	0
330	20240730	133800	114087280	18560	18560	18560	18560	139
331	20240730	133700	111507440	18560	18560	18560	18560	15
332	20240730	133600	111229040	18560	18560	18560	18560	0
333	20240730	133500	111229040	18560	18630	18630	18550	1100
334	20240730	133400	90766180	18640	18640	18640	18640	3
335	20240730	133300	90710260	18640	18640	18640	18640	0
336	20240730	133200	90710260	18640	18640	18640	18640	0
337	20240730	133100	90710260	18640	18640	18640	18640	0
338	20240730	133000	90710260	18640	18640	18640	18640	0
339	20240730	132900	90710260	18640	18640	18640	18640	0
340	20240730	132800	90710260	18640	18640	18640	18640	0
341	20240730	132700	90710260	18640	18640	18640	18640	2
342	20240730	132600	90672980	18640	18640	18640	18640	0
343	20240730	132500	90672980	18640	18640	18640	18640	0
344	20240730	132400	90672980	18640	18640	18640	18640	0
345	20240730	132300	90672980	18640	18640	18640	18640	0
346	20240730	132200	90672980	18640	18640	18640	18640	0
347	20240730	132100	90672980	18640	18640	18640	18640	14
348	20240730	132000	90412020	18640	18640	18640	18640	0
349	20240730	131900	90412020	18640	18640	18640	18640	0
350	20240730	131800	90412020	18640	18640	18640	18640	0
351	20240730	131700	90412020	18640	18640	18640	18640	0
352	20240730	131600	90412020	18640	18640	18640	18640	0
353	20240730	131500	90412020	18640	18640	18640	18640	0
354	20240730	131400	90412020	18640	18640	18640	18640	0
355	20240730	131300	90412020	18640	18640	18640	18640	0
356	20240730	131200	90412020	18640	18640	18640	18640	0
357	20240730	131100	90412020	18640	18640	18640	18640	0
358	20240730	131000	90412020	18640	18640	18640	18640	0
359	20240730	130900	90412020	18640	18640	18640	18640	0
360	20240730	130800	90412020	18640	18640	18640	18640	0
361	20240730	130700	90412020	18640	18640	18640	18640	0
362	20240730	130600	90412020	18640	18640	18640	18640	0
363	20240730	130500	90412020	18640	18640	18640	18640	0
364	20240730	130400	90412020	18640	18640	18640	18640	0
365	20240730	130300	90412020	18640	18640	18640	18640	0
366	20240730	130200	90412020	18640	18640	18640	18640	30
367	20240730	130100	89852820	18640	18640	18640	18640	0
368	20240730	130000	89852820	18640	18640	18640	18640	0
369	20240730	125900	89852820	18640	18640	18640	18640	17
370	20240730	125800	89535940	18640	18640	18640	18640	0
371	20240730	125700	89535940	18640	18640	18640	18640	0
372	20240730	125600	89535940	18640	18640	18640	18640	0
373	20240730	125500	89535940	18640	18640	18640	18640	0
374	20240730	125400	89535940	18640	18640	18640	18640	15
375	20240730	125300	89256340	18630	18630	18630	18630	0
376	20240730	125200	89256340	18630	18630	18630	18630	0
377	20240730	125100	89256340	18630	18630	18630	18630	0
378	20240730	125000	89256340	18630	18630	18630	18630	16
379	20240730	124900	88958260	18640	18640	18640	18640	0
380	20240730	124800	88958260	18640	18640	18640	18640	1
381	20240730	124700	88939620	18630	18630	18630	18630	1
382	20240730	124600	88920990	18630	18630	18630	18630	0
383	20240730	124500	88920990	18630	18630	18630	18630	0
384	20240730	124400	88920990	18630	18630	18630	18630	0
385	20240730	124300	88920990	18630	18630	18630	18630	0
386	20240730	124200	88920990	18630	18630	18630	18630	0
387	20240730	124100	88920990	18630	18630	18630	18630	0
388	20240730	124000	88920990	18630	18630	18630	18630	0
389	20240730	123900	88920990	18630	18630	18630	18630	0
390	20240730	123800	88920990	18630	18630	18630	18630	0
391	20240730	123700	88920990	18630	18630	18630	18630	0
392	20240730	123600	88920990	18630	18630	18630	18630	0
393	20240730	123500	88920990	18630	18630	18630	18630	0
394	20240730	123400	88920990	18630	18630	18630	18630	0
395	20240730	123300	88920990	18630	18630	18630	18630	0
396	20240730	123200	88920990	18630	18630	18630	18630	0
397	20240730	123100	88920990	18630	18630	18630	18630	0
398	20240730	123000	88920990	18630	18630	18630	18630	0
399	20240730	122900	88920990	18630	18630	18630	18630	0
400	20240730	122800	88920990	18630	18630	18630	18630	5
401	20240730	122700	88827840	18630	18630	18630	18630	15
402	20240730	122600	88548390	18640	18640	18640	18640	0
403	20240730	122500	88548390	18640	18640	18640	18640	0
404	20240730	122400	88548390	18640	18640	18640	18640	0
405	20240730	122300	88548390	18640	18640	18640	18640	2
406	20240730	122200	88511110	18640	18640	18640	18640	0
407	20240730	122100	88511110	18640	18640	18640	18640	0
408	20240730	122000	88511110	18640	18640	18640	18640	0
409	20240730	121900	88511110	18640	18640	18640	18640	0
410	20240730	121800	88511110	18640	18640	18640	18640	0
411	20240730	121700	88511110	18640	18640	18640	18640	0
412	20240730	121600	88511110	18640	18640	18640	18640	0
413	20240730	121500	88511110	18640	18640	18640	18640	0
414	20240730	121400	88511110	18640	18640	18640	18640	0
415	20240730	121300	88511110	18640	18640	18640	18640	0
416	20240730	121200	88511110	18640	18640	18640	18640	0
417	20240730	121100	88511110	18640	18640	18640	18640	0
418	20240730	121000	88511110	18640	18640	18640	18640	0
419	20240730	120900	88511110	18640	18630	18640	18630	2
420	20240730	120800	88473840	18620	18620	18620	18620	0
421	20240730	120700	88473840	18620	18620	18620	18620	0
422	20240730	120600	88473840	18620	18620	18620	18620	0
423	20240730	120500	88473840	18620	18620	18620	18620	19
424	20240730	120400	88120060	18620	18620	18620	18620	0
425	20240730	120300	88120060	18620	18620	18620	18620	0
426	20240730	120200	88120060	18620	18620	18620	18620	0
427	20240730	120100	88120060	18620	18620	18620	18620	1
428	20240730	120000	88101440	18620	18620	18620	18620	1
429	20240730	115900	88082820	18620	18620	18620	18620	0
430	20240730	115800	88082820	18620	18620	18620	18620	0
431	20240730	115700	88082820	18620	18620	18620	18620	28
432	20240730	115600	87561460	18630	18630	18630	18630	0
433	20240730	115500	87561460	18630	18620	18640	18620	4
434	20240730	115400	87486940	18630	18630	18630	18630	10
435	20240730	115300	87300640	18630	18630	18630	18630	3
436	20240730	115200	87244750	18630	18630	18630	18630	9
437	20240730	115100	87077080	18630	18630	18630	18630	1
438	20240730	115000	87058450	18630	18630	18630	18630	0
439	20240730	114900	87058450	18630	18630	18630	18630	2
440	20240730	114800	87021190	18620	18620	18620	18620	0
441	20240730	114700	87021190	18620	18620	18620	18620	0
442	20240730	114600	87021190	18620	18620	18620	18620	0
443	20240730	114500	87021190	18620	18620	18620	18620	1
444	20240730	114400	87002570	18630	18630	18630	18630	0
445	20240730	114300	87002570	18630	18630	18630	18630	5
446	20240730	114200	86909420	18640	18640	18640	18640	0
447	20240730	114100	86909420	18640	18630	18640	18630	2
448	20240730	114000	86872150	18620	18620	18620	18620	1
449	20240730	113900	86853530	18620	18620	18620	18620	0
450	20240730	113800	86853530	18620	18620	18620	18620	0
451	20240730	113700	86853530	18620	18620	18620	18620	0
452	20240730	113600	86853530	18620	18620	18620	18620	0
453	20240730	113500	86853530	18620	18620	18620	18620	2
454	20240730	113400	86816290	18620	18620	18620	18620	0
455	20240730	113300	86816290	18620	18620	18620	18620	0
456	20240730	113200	86816290	18620	18620	18620	18620	0
457	20240730	113100	86816290	18620	18620	18620	18620	0
458	20240730	113000	86816290	18620	18620	18620	18620	0
459	20240730	112900	86816290	18620	18620	18620	18610	54
460	20240730	112800	85810820	18640	18640	18640	18640	0
461	20240730	112700	85810820	18640	18640	18640	18640	0
462	20240730	112600	85810820	18640	18640	18640	18640	0
463	20240730	112500	85810820	18640	18620	18640	18620	2
464	20240730	112400	85773560	18630	18630	18630	18630	0
465	20240730	112300	85773560	18630	18630	18630	18630	0
466	20240730	112200	85773560	18630	18620	18630	18600	12
467	20240730	112100	85550220	18630	18630	18630	18630	30
468	20240730	112000	84991320	18630	18630	18630	18630	0
469	20240730	111900	84991320	18630	18620	18630	18610	41
470	20240730	111800	84228280	18620	18620	18620	18620	15
471	20240730	111700	83948980	18610	18620	18620	18610	40
472	20240730	111600	83204570	18630	18620	18630	18620	2
473	20240730	111500	83167320	18630	18630	18630	18630	0
474	20240730	111400	83167320	18630	18620	18630	18620	2
475	20240730	111300	83130070	18630	18630	18630	18630	0
476	20240730	111200	83130070	18630	18630	18630	18630	0
477	20240730	111100	83130070	18630	18630	18630	18630	0
478	20240730	111000	83130070	18630	18630	18630	18630	0
479	20240730	110900	83130070	18630	18630	18630	18630	0
480	20240730	110800	83130070	18630	18620	18630	18620	14
481	20240730	110700	82869380	18620	18620	18620	18620	0
482	20240730	110600	82869380	18620	18610	18620	18610	41
483	20240730	110500	82106360	18610	18610	18610	18610	0
484	20240730	110400	82106360	18610	18610	18610	18610	0
485	20240730	110300	82106360	18610	18610	18610	18610	0
486	20240730	110200	82106360	18610	18620	18620	18610	57
487	20240730	110100	81045220	18630	18630	18630	18630	0
488	20240730	110000	81045220	18630	18630	18630	18630	0
489	20240730	105900	81045220	18630	18630	18630	18630	1
490	20240730	105800	81026590	18620	18620	18620	18620	0
491	20240730	105700	81026590	18620	18620	18620	18620	0
492	20240730	105600	81026590	18620	18620	18620	18620	35
493	20240730	105500	80374890	18610	18610	18610	18610	1
494	20240730	105400	80356280	18620	18620	18620	18620	63
495	20240730	105300	79183220	18630	18630	18630	18630	0
496	20240730	105200	79183220	18630	18630	18630	18630	0
497	20240730	105100	79183220	18630	18630	18630	18630	0
498	20240730	105000	79183220	18630	18630	18630	18630	1
499	20240730	104900	79164590	18630	18630	18630	18630	50
500	20240730	104800	78233090	18630	18630	18630	18630	0
501	20240730	104700	78233090	18630	18630	18630	18630	10
502	20240730	104600	78046790	18630	18630	18630	18630	0
503	20240730	104500	78046790	18630	18630	18630	18630	1
504	20240730	104400	78028160	18630	18630	18630	18630	0
505	20240730	104300	78028160	18630	18630	18630	18630	0
506	20240730	104200	78028160	18630	18630	18630	18630	0
507	20240730	104100	78028160	18630	18630	18630	18630	0
508	20240730	104000	78028160	18630	18630	18630	18630	0
509	20240730	103900	78028160	18630	18620	18630	18620	54
510	20240730	103800	77022670	18630	18640	18640	18630	101
511	20240730	103700	75140080	18640	18640	18640	18640	0
512	20240730	103600	75140080	18640	18640	18640	18640	1
513	20240730	103500	75121440	18650	18650	18650	18650	5
514	20240730	103400	75028190	18640	18640	18640	18640	0
515	20240730	103300	75028190	18640	18640	18640	18640	6
516	20240730	103200	74916350	18650	18650	18650	18650	25
517	20240730	103100	74450100	18650	18650	18650	18650	0
518	20240730	103000	74450100	18650	18650	18650	18650	0
519	20240730	102900	74450100	18650	18650	18650	18650	0
520	20240730	102800	74450100	18650	18650	18650	18650	2
521	20240730	102700	74412800	18650	18650	18650	18650	0
522	20240730	102600	74412800	18650	18650	18650	18650	0
523	20240730	102500	74412800	18650	18650	18650	18650	1
524	20240730	102400	74394150	18650	18650	18650	18650	0
525	20240730	102300	74394150	18650	18640	18650	18640	19
526	20240730	102200	74039850	18640	18640	18640	18640	0
527	20240730	102100	74039850	18640	18630	18640	18630	40
528	20240730	102000	73294420	18640	18640	18640	18640	0
529	20240730	101900	73294420	18640	18640	18640	18640	0
530	20240730	101800	73294420	18640	18630	18640	18630	5
531	20240730	101700	73201260	18640	18640	18640	18640	0
532	20240730	101600	73201260	18640	18640	18640	18640	0
533	20240730	101500	73201260	18640	18640	18640	18630	29
534	20240730	101400	72660710	18640	18640	18640	18640	0
535	20240730	101300	72660710	18640	18650	18660	18640	132
536	20240730	101200	70199000	18650	18650	18650	18650	21
537	20240730	101100	69807350	18640	18640	18640	18640	0
538	20240730	101000	69807350	18640	18640	18640	18640	0
539	20240730	100900	69807350	18640	18640	18640	18640	0
540	20240730	100800	69807350	18640	18640	18640	18640	0
541	20240730	100700	69807350	18640	18650	18650	18640	2
542	20240730	100600	69770060	18660	18660	18660	18660	16
543	20240730	100500	69471500	18670	18670	18670	18670	0
544	20240730	100400	69471500	18670	18670	18670	18670	0
545	20240730	100300	69471500	18670	18670	18670	18670	0
546	20240730	100200	69471500	18670	18670	18670	18670	0
547	20240730	100100	69471500	18670	18670	18670	18670	0
548	20240730	100000	69471500	18670	18660	18670	18660	3
549	20240730	095900	69415510	18660	18660	18660	18660	0
550	20240730	095800	69415510	18660	18650	18660	18650	6
551	20240730	095700	69303600	18640	18630	18640	18630	26
552	20240730	095600	68818970	18630	18590	18630	18590	50
553	20240730	095500	67888650	18580	18580	18580	18580	1
554	20240730	095400	67870070	18580	18570	18590	18550	137
555	20240730	095300	65326810	18520	18520	18520	18520	0
556	20240730	095200	65326810	18520	18570	18570	18520	23
557	20240730	095100	64900620	18500	18610	18610	18500	911
558	20240730	095000	47994880	18680	18680	18680	18600	1253
559	20240730	094900	24619360	18700	18710	18720	18690	310
560	20240730	094800	18822760	18710	18710	18710	18710	5
561	20240730	094700	18729210	18710	18710	18710	18710	0
562	20240730	094600	18729210	18710	18710	18720	18710	5
563	20240730	094500	18635650	18730	18730	18730	18730	0
564	20240730	094400	18635650	18730	18730	18730	18730	0
565	20240730	094300	18635650	18730	18730	18730	18730	0
566	20240730	094200	18635650	18730	18730	18730	18730	0
567	20240730	094100	18635650	18730	18730	18730	18730	0
568	20240730	094000	18635650	18730	18730	18730	18730	0
569	20240730	093900	18635650	18730	18720	18750	18720	4
570	20240730	093800	18560720	18720	18720	18720	18720	0
571	20240730	093700	18560720	18720	18720	18720	18720	0
572	20240730	093600	18560720	18720	18720	18720	18720	0
573	20240730	093500	18560720	18720	18720	18720	18720	0
574	20240730	093400	18560720	18720	18720	18720	18720	0
575	20240730	093300	18560720	18720	18720	18720	18720	0
576	20240730	093200	18560720	18720	18720	18720	18720	0
577	20240730	093100	18560720	18720	18720	18720	18720	0
578	20240730	093000	18560720	18720	18720	18720	18720	0
579	20240730	092900	18560720	18720	18720	18720	18720	0
580	20240730	092800	18560720	18720	18740	18750	18710	35
581	20240730	092700	17904720	18750	18700	18750	18700	8
582	20240730	092600	17755030	18690	18690	18690	18690	1
583	20240730	092500	17736340	18690	18690	18690	18690	2
584	20240730	092400	17698960	18700	18700	18700	18700	0
585	20240730	092300	17698960	18700	18700	18700	18700	0
586	20240730	092200	17698960	18700	18700	18700	18700	5
587	20240730	092100	17605460	18690	18710	18710	18690	26
588	20240730	092000	17119240	18700	18680	18710	18670	46
589	20240730	091900	16259630	18700	18680	18700	18660	35
590	20240730	091800	15605870	18710	18680	18710	18680	54
591	20240730	091700	14596280	18700	18700	18700	18680	98
592	20240730	091600	12764530	18700	18760	18760	18700	344
593	20240730	091500	6319300	18810	18810	18810	18810	5
594	20240730	091400	6225250	18810	18810	18810	18810	0
595	20240730	091300	6225250	18810	18810	18810	18810	2
596	20240730	091200	6187630	18810	18810	18810	18810	0
597	20240730	091100	6187630	18810	18810	18810	18810	30
598	20240730	091000	5623330	18840	18840	18840	18840	0
599	20240730	090900	5623330	18840	18840	18840	18840	0
600	20240730	090800	5623330	18840	18840	18840	18840	0
601	20240730	090700	5623330	18840	18840	18840	18840	3
602	20240730	090600	5566810	18840	18840	18840	18840	1
603	20240730	090500	5547970	18850	18850	18850	18850	5
604	20240730	090400	5453720	18850	18820	18850	18820	60
605	20240730	090300	4324340	18730	18730	18730	18730	2
606	20240730	090200	4286880	18730	18730	18730	18730	3
607	20240730	090100	4230690	18750	18750	18750	18750	0
608	20240730	090000	4230690	18750	18830	18850	18750	225