KissMeData/039840/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	192700	524927130	18880	18880	18880	18880	3332
3	20240702	192600	524927130	18880	18880	18880	18880	0
4	20240702	192500	524927130	18880	18880	18880	18880	0
5	20240702	192400	524927130	18880	18880	18880	18880	0
6	20240702	192300	524927130	18880	18880	18880	18880	0
7	20240702	192200	524927130	18880	18880	18880	18880	0
8	20240702	192100	524927130	18880	18880	18880	18880	0
9	20240702	192000	524927130	18880	18880	18880	18880	0
10	20240702	191900	524927130	18880	18880	18880	18880	0
11	20240702	191800	524927130	18880	18880	18880	18880	0
12	20240702	191700	524927130	18880	18880	18880	18880	0
13	20240702	191600	524927130	18880	18880	18880	18880	0
14	20240702	191500	524927130	18880	18880	18880	18880	0
15	20240702	191400	524927130	18880	18880	18880	18880	0
16	20240702	191300	524927130	18880	18880	18880	18880	0
17	20240702	191200	524927130	18880	18880	18880	18880	0
18	20240702	191100	524927130	18880	18880	18880	18880	0
19	20240702	191000	524927130	18880	18880	18880	18880	0
20	20240702	190900	524927130	18880	18880	18880	18880	0
21	20240702	190800	524927130	18880	18880	18880	18880	0
22	20240702	190700	524927130	18880	18880	18880	18880	0
23	20240702	190600	524927130	18880	18880	18880	18880	0
24	20240702	190500	524927130	18880	18880	18880	18880	0
25	20240702	190400	524927130	18880	18880	18880	18880	0
26	20240702	190300	524927130	18880	18880	18880	18880	0
27	20240702	190200	524927130	18880	18880	18880	18880	0
28	20240702	190100	524927130	18880	18880	18880	18880	0
29	20240702	190000	524927130	18880	18880	18880	18880	0
30	20240702	185900	524927130	18880	18880	18880	18880	0
31	20240702	185800	524927130	18880	18880	18880	18880	0
32	20240702	185700	524927130	18880	18880	18880	18880	3332
33	20240702	185600	524927130	18880	18880	18880	18880	0
34	20240702	185500	524927130	18880	18880	18880	18880	0
35	20240702	185400	524927130	18880	18880	18880	18880	0
36	20240702	185300	524927130	18880	18880	18880	18880	0
37	20240702	185200	524927130	18880	18880	18880	18880	0
38	20240702	185100	524927130	18880	18880	18880	18880	0
39	20240702	185000	524927130	18880	18880	18880	18880	0
40	20240702	184900	524927130	18880	18880	18880	18880	0
41	20240702	184800	524927130	18880	18880	18880	18880	0
42	20240702	184700	524927130	18880	18880	18880	18880	0
43	20240702	184600	524927130	18880	18880	18880	18880	0
44	20240702	184500	524927130	18880	18880	18880	18880	0
45	20240702	184400	524927130	18880	18880	18880	18880	0
46	20240702	184300	524927130	18880	18880	18880	18880	0
47	20240702	184200	524927130	18880	18880	18880	18880	0
48	20240702	184100	524927130	18880	18880	18880	18880	0
49	20240702	184000	524927130	18880	18880	18880	18880	0
50	20240702	183900	524927130	18880	18880	18880	18880	0
51	20240702	183800	524927130	18880	18880	18880	18880	0
52	20240702	183700	524927130	18880	18880	18880	18880	0
53	20240702	183600	524927130	18880	18880	18880	18880	0
54	20240702	183500	524927130	18880	18880	18880	18880	0
55	20240702	183400	524927130	18880	18880	18880	18880	0
56	20240702	183300	524927130	18880	18880	18880	18880	0
57	20240702	183200	524927130	18880	18880	18880	18880	0
58	20240702	183100	524927130	18880	18880	18880	18880	0
59	20240702	183000	524927130	18880	18880	18880	18880	0
60	20240702	182900	524927130	18880	18880	18880	18880	0
61	20240702	182800	524927130	18880	18880	18880	18880	0
62	20240702	182700	524927130	18880	18880	18880	18880	3332
63	20240702	182600	524927130	18880	18880	18880	18880	0
64	20240702	182500	524927130	18880	18880	18880	18880	0
65	20240702	182400	524927130	18880	18880	18880	18880	0
66	20240702	182300	524927130	18880	18880	18880	18880	0
67	20240702	182200	524927130	18880	18880	18880	18880	0
68	20240702	182100	524927130	18880	18880	18880	18880	0
69	20240702	182000	524927130	18880	18880	18880	18880	0
70	20240702	181900	524927130	18880	18880	18880	18880	0
71	20240702	181800	524927130	18880	18880	18880	18880	0
72	20240702	181700	524927130	18880	18880	18880	18880	0
73	20240702	181600	524927130	18880	18880	18880	18880	0
74	20240702	181500	524927130	18880	18880	18880	18880	0
75	20240702	181400	524927130	18880	18880	18880	18880	0
76	20240702	181300	524927130	18880	18880	18880	18880	0
77	20240702	181200	524927130	18880	18880	18880	18880	0
78	20240702	181100	524927130	18880	18880	18880	18880	0
79	20240702	181000	524927130	18880	18880	18880	18880	0
80	20240702	180900	524927130	18880	18880	18880	18880	0
81	20240702	180800	524927130	18880	18880	18880	18880	0
82	20240702	180700	524927130	18880	18880	18880	18880	0
83	20240702	180600	524927130	18880	18880	18880	18880	0
84	20240702	180500	524927130	18880	18880	18880	18880	0
85	20240702	180400	524927130	18880	18880	18880	18880	0
86	20240702	180300	524927130	18880	18880	18880	18880	0
87	20240702	180200	524927130	18880	18880	18880	18880	0
88	20240702	180100	524927130	18880	18880	18880	18880	0
89	20240702	180000	524927130	18880	18880	18880	18880	0
90	20240702	175900	524927130	18880	18880	18880	18880	0
91	20240702	175800	524927130	18880	18880	18880	18880	0
92	20240702	175700	524927130	18880	18880	18880	18880	3332
93	20240702	175600	524927130	18880	18880	18880	18880	0
94	20240702	175500	524927130	18880	18880	18880	18880	0
95	20240702	175400	524927130	18880	18880	18880	18880	0
96	20240702	175300	524927130	18880	18880	18880	18880	0
97	20240702	175200	524927130	18880	18880	18880	18880	0
98	20240702	175100	524927130	18880	18880	18880	18880	0
99	20240702	175000	524927130	18880	18880	18880	18880	0
100	20240702	174900	524927130	18880	18880	18880	18880	0
101	20240702	174800	524927130	18880	18880	18880	18880	0
102	20240702	174700	524927130	18880	18880	18880	18880	0
103	20240702	174600	524927130	18880	18880	18880	18880	0
104	20240702	174500	524927130	18880	18880	18880	18880	0
105	20240702	174400	524927130	18880	18880	18880	18880	0
106	20240702	174300	524927130	18880	18880	18880	18880	0
107	20240702	174200	524927130	18880	18880	18880	18880	0
108	20240702	174100	524927130	18880	18880	18880	18880	0
109	20240702	174000	524927130	18880	18880	18880	18880	0
110	20240702	173900	524927130	18880	18880	18880	18880	0
111	20240702	173800	524927130	18880	18880	18880	18880	0
112	20240702	173700	524927130	18880	18880	18880	18880	0
113	20240702	173600	524927130	18880	18880	18880	18880	0
114	20240702	173500	524927130	18880	18880	18880	18880	0
115	20240702	173400	524927130	18880	18880	18880	18880	0
116	20240702	173300	524927130	18880	18880	18880	18880	0
117	20240702	173200	524927130	18880	18880	18880	18880	0
118	20240702	173100	524927130	18880	18880	18880	18880	0
119	20240702	173000	524927130	18880	18880	18880	18880	0
120	20240702	172900	524927130	18880	18880	18880	18880	0
121	20240702	172800	524927130	18880	18880	18880	18880	0
122	20240702	172700	524927130	18880	18880	18880	18880	3332
123	20240702	172600	524927130	18880	18880	18880	18880	0
124	20240702	172500	524927130	18880	18880	18880	18880	0
125	20240702	172400	524927130	18880	18880	18880	18880	0
126	20240702	172300	524927130	18880	18880	18880	18880	0
127	20240702	172200	524927130	18880	18880	18880	18880	0
128	20240702	172100	524927130	18880	18880	18880	18880	0
129	20240702	172000	524927130	18880	18880	18880	18880	0
130	20240702	171900	524927130	18880	18880	18880	18880	0
131	20240702	171800	524927130	18880	18880	18880	18880	0
132	20240702	171700	524927130	18880	18880	18880	18880	0
133	20240702	171600	524927130	18880	18880	18880	18880	0
134	20240702	171500	524927130	18880	18880	18880	18880	0
135	20240702	171400	524927130	18880	18880	18880	18880	0
136	20240702	171300	524927130	18880	18880	18880	18880	0
137	20240702	171200	524927130	18880	18880	18880	18880	0
138	20240702	171100	524927130	18880	18880	18880	18880	0
139	20240702	171000	524927130	18880	18880	18880	18880	0
140	20240702	170900	524927130	18880	18880	18880	18880	0
141	20240702	170800	524927130	18880	18880	18880	18880	0
142	20240702	170700	524927130	18880	18880	18880	18880	0
143	20240702	170600	524927130	18880	18880	18880	18880	0
144	20240702	170500	524927130	18880	18880	18880	18880	0
145	20240702	170400	524927130	18880	18880	18880	18880	0
146	20240702	170300	524927130	18880	18880	18880	18880	0
147	20240702	170200	524927130	18880	18880	18880	18880	0
148	20240702	170100	524927130	18880	18880	18880	18880	0
149	20240702	170000	524927130	18880	18880	18880	18880	0
150	20240702	165900	524927130	18880	18880	18880	18880	0
151	20240702	165800	524927130	18880	18880	18880	18880	0
152	20240702	165700	524927130	18880	18880	18880	18880	3332
153	20240702	165600	524927130	18880	18880	18880	18880	0
154	20240702	165500	524927130	18880	18880	18880	18880	0
155	20240702	165400	524927130	18880	18880	18880	18880	0
156	20240702	165300	524927130	18880	18880	18880	18880	0
157	20240702	165200	524927130	18880	18880	18880	18880	0
158	20240702	165100	524927130	18880	18880	18880	18880	0
159	20240702	165000	524927130	18880	18880	18880	18880	0
160	20240702	164900	524927130	18880	18880	18880	18880	0
161	20240702	164800	524927130	18880	18880	18880	18880	0
162	20240702	164700	524927130	18880	18880	18880	18880	0
163	20240702	164600	524927130	18880	18880	18880	18880	0
164	20240702	164500	524927130	18880	18880	18880	18880	0
165	20240702	164400	524927130	18880	18880	18880	18880	0
166	20240702	164300	524927130	18880	18880	18880	18880	0
167	20240702	164200	524927130	18880	18880	18880	18880	0
168	20240702	164100	524927130	18880	18880	18880	18880	0
169	20240702	164000	524927130	18880	18880	18880	18880	0
170	20240702	163900	524927130	18880	18880	18880	18880	0
171	20240702	163800	524927130	18880	18880	18880	18880	0
172	20240702	163700	524927130	18880	18880	18880	18880	0
173	20240702	163600	524927130	18880	18880	18880	18880	0
174	20240702	163500	524927130	18880	18880	18880	18880	0
175	20240702	163400	524927130	18880	18880	18880	18880	0
176	20240702	163300	524927130	18880	18880	18880	18880	0
177	20240702	163200	524927130	18880	18880	18880	18880	0
178	20240702	163100	524927130	18880	18880	18880	18880	0
179	20240702	163000	524927130	18880	18880	18880	18880	0
180	20240702	162900	524927130	18880	18880	18880	18880	0
181	20240702	162800	524927130	18880	18880	18880	18880	0
182	20240702	162700	524927130	18880	18880	18880	18880	3332
183	20240702	162600	524927130	18880	18880	18880	18880	0
184	20240702	162500	524927130	18880	18880	18880	18880	0
185	20240702	162400	524927130	18880	18880	18880	18880	0
186	20240702	162300	524927130	18880	18880	18880	18880	0
187	20240702	162200	524927130	18880	18880	18880	18880	0
188	20240702	162100	524927130	18880	18880	18880	18880	0
189	20240702	162000	524927130	18880	18880	18880	18880	0
190	20240702	161900	524927130	18880	18880	18880	18880	0
191	20240702	161800	524927130	18880	18880	18880	18880	0
192	20240702	161700	524927130	18880	18880	18880	18880	0
193	20240702	161600	524927130	18880	18880	18880	18880	0
194	20240702	161500	524927130	18880	18880	18880	18880	0
195	20240702	161400	524927130	18880	18880	18880	18880	0
196	20240702	161300	524927130	18880	18880	18880	18880	0
197	20240702	161200	524927130	18880	18880	18880	18880	0
198	20240702	161100	524927130	18880	18880	18880	18880	0
199	20240702	161000	524927130	18880	18880	18880	18880	0
200	20240702	160900	524927130	18880	18880	18880	18880	0
201	20240702	160800	524927130	18880	18880	18880	18880	0
202	20240702	160700	524927130	18880	18880	18880	18880	0
203	20240702	160600	524927130	18880	18880	18880	18880	0
204	20240702	160500	524927130	18880	18880	18880	18880	0
205	20240702	160400	524927130	18880	18880	18880	18880	0
206	20240702	160300	524927130	18880	18880	18880	18880	0
207	20240702	160200	524927130	18880	18880	18880	18880	0
208	20240702	160100	524927130	18880	18880	18880	18880	0
209	20240702	160000	524927130	18880	18880	18880	18880	0
210	20240702	155900	524927130	18880	18880	18880	18880	0
211	20240702	155800	524927130	18880	18880	18880	18880	0
212	20240702	155700	524927130	18880	18880	18880	18880	3332
213	20240702	155600	524927130	18880	18880	18880	18880	0
214	20240702	155500	524927130	18880	18880	18880	18880	0
215	20240702	155400	524927130	18880	18880	18880	18880	0
216	20240702	155300	524927130	18880	18880	18880	18880	0
217	20240702	155200	524927130	18880	18880	18880	18880	0
218	20240702	155100	524927130	18880	18880	18880	18880	0
219	20240702	155000	524927130	18880	18880	18880	18880	0
220	20240702	154900	524927130	18880	18880	18880	18880	0
221	20240702	154800	524927130	18880	18880	18880	18880	0
222	20240702	154700	524927130	18880	18880	18880	18880	0
223	20240702	154600	524927130	18880	18880	18880	18880	0
224	20240702	154500	524927130	18880	18880	18880	18880	0
225	20240702	154400	524927130	18880	18880	18880	18880	0
226	20240702	154300	524927130	18880	18880	18880	18880	0
227	20240702	154200	524927130	18880	18880	18880	18880	0
228	20240702	154100	524927130	18880	18880	18880	18880	0
229	20240702	154000	524927130	18880	18880	18880	18880	0
230	20240702	153900	524927130	18880	18880	18880	18880	0
231	20240702	153800	524927130	18880	18880	18880	18880	0
232	20240702	153700	524927130	18880	18880	18880	18880	0
233	20240702	153600	524927130	18880	18880	18880	18880	0
234	20240702	153500	524927130	18880	18880	18880	18880	0
235	20240702	153400	524927130	18880	18880	18880	18880	0
236	20240702	153300	524927130	18880	18880	18880	18880	0
237	20240702	153200	524927130	18880	18880	18880	18880	0
238	20240702	153100	524927130	18880	18880	18880	18880	0
239	20240702	153000	524927130	18880	18880	18880	18880	3332
240	20240702	152900	462018970	18870	18870	18870	18870	0
241	20240702	152800	462018970	18870	18870	18870	18870	0
242	20240702	152700	462018970	18870	18870	18870	18870	0
243	20240702	152600	462018970	18870	18870	18870	18870	0
244	20240702	152500	462018970	18870	18870	18870	18870	0
245	20240702	152400	462018970	18870	18870	18870	18870	0
246	20240702	152300	462018970	18870	18870	18870	18870	0
247	20240702	152200	462018970	18870	18870	18870	18870	0
248	20240702	152100	462018970	18870	18870	18870	18870	0
249	20240702	152000	462018970	18870	18870	18870	18870	0
250	20240702	151900	462018970	18870	18840	18870	18840	210
251	20240702	151800	458057620	18840	18840	18840	18840	311
252	20240702	151700	452198380	18850	18850	18850	18850	1
253	20240702	151600	452179530	18840	18840	18840	18840	30
254	20240702	151500	451614330	18830	18830	18830	18830	20
255	20240702	151400	451237730	18830	18830	18830	18830	0
256	20240702	151300	451237730	18830	18830	18830	18830	5
257	20240702	151200	451143580	18830	18830	18830	18830	15
258	20240702	151100	450861130	18870	18830	18870	18830	129
259	20240702	151000	448428040	18840	18850	18850	18840	6
260	20240702	150900	448314980	18850	18850	18850	18850	229
261	20240702	150800	443998330	18850	18850	18850	18850	2
262	20240702	150700	443960630	18850	18840	18850	18840	219
263	20240702	150600	439834660	18840	18830	18840	18830	49
264	20240702	150500	438911920	18830	18820	18830	18820	717
265	20240702	150400	425414100	18820	18820	18820	18820	20
266	20240702	150300	425037700	18830	18830	18830	18830	0
267	20240702	150200	425037700	18830	18830	18830	18830	0
268	20240702	150100	425037700	18830	18830	18830	18830	0
269	20240702	150000	425037700	18830	18820	18830	18820	10
270	20240702	145900	424849490	18820	18820	18820	18820	0
271	20240702	145800	424849490	18820	18820	18830	18820	11
272	20240702	145700	424642390	18830	18830	18830	18830	1
273	20240702	145600	424623560	18820	18820	18820	18820	3
274	20240702	145500	424567100	18820	18820	18820	18820	0
275	20240702	145400	424567100	18820	18820	18820	18820	0
276	20240702	145300	424567100	18820	18820	18820	18820	0
277	20240702	145200	424567100	18820	18820	18820	18820	0
278	20240702	145100	424567100	18820	18820	18820	18820	2
279	20240702	145000	424529460	18820	18820	18820	18820	8
280	20240702	144900	424378900	18820	18820	18820	18820	0
281	20240702	144800	424378900	18820	18820	18830	18820	3
282	20240702	144700	424322430	18820	18820	18820	18820	1
283	20240702	144600	424303610	18800	18800	18800	18800	0
284	20240702	144500	424303610	18800	18800	18800	18800	0
285	20240702	144400	424303610	18800	18800	18800	18800	1
286	20240702	144300	424284810	18830	18830	18830	18830	0
287	20240702	144200	424284810	18830	18830	18830	18830	0
288	20240702	144100	424284810	18830	18830	18830	18830	0
289	20240702	144000	424284810	18830	18830	18830	18830	0
290	20240702	143900	424284810	18830	18830	18830	18830	0
291	20240702	143800	424284810	18830	18830	18830	18830	0
292	20240702	143700	424284810	18830	18820	18830	18800	37
293	20240702	143600	423588140	18800	18800	18800	18800	0
294	20240702	143500	423588140	18800	18800	18800	18800	0
295	20240702	143400	423588140	18800	18800	18800	18800	0
296	20240702	143300	423588140	18800	18800	18800	18800	0
297	20240702	143200	423588140	18800	18800	18800	18800	29
298	20240702	143100	423042940	18810	18810	18810	18810	0
299	20240702	143000	423042940	18810	18820	18830	18810	5
300	20240702	142900	422948840	18820	18820	18820	18820	0
301	20240702	142800	422948840	18820	18820	18820	18820	1
302	20240702	142700	422930020	18820	18820	18820	18820	1
303	20240702	142600	422911200	18820	18820	18820	18820	0
304	20240702	142500	422911200	18820	18820	18820	18820	0
305	20240702	142400	422911200	18820	18820	18820	18820	0
306	20240702	142300	422911200	18820	18820	18820	18820	1
307	20240702	142200	422892380	18820	18820	18820	18820	0
308	20240702	142100	422892380	18820	18820	18820	18820	0
309	20240702	142000	422892380	18820	18820	18820	18820	0
310	20240702	141900	422892380	18820	18820	18820	18820	0
311	20240702	141800	422892380	18820	18820	18820	18820	1
312	20240702	141700	422873560	18830	18830	18830	18830	3
313	20240702	141600	422817070	18830	18810	18830	18810	3
314	20240702	141500	422760600	18800	18800	18800	18800	0
315	20240702	141400	422760600	18800	18800	18800	18800	0
316	20240702	141300	422760600	18800	18800	18800	18800	1
317	20240702	141200	422741800	18830	18830	18830	18830	0
318	20240702	141100	422741800	18830	18810	18830	18810	504
319	20240702	141000	413256540	18820	18820	18820	18820	0
320	20240702	140900	413256540	18820	18820	18820	18820	0
321	20240702	140800	413256540	18820	18820	18820	18820	0
322	20240702	140700	413256540	18820	18810	18820	18810	11
323	20240702	140600	413049530	18800	18800	18800	18800	1
324	20240702	140500	413030730	18820	18820	18820	18820	0
325	20240702	140400	413030730	18820	18820	18820	18820	0
326	20240702	140300	413030730	18820	18820	18820	18820	0
327	20240702	140200	413030730	18820	18800	18820	18800	2
328	20240702	140100	412993110	18820	18820	18820	18820	0
329	20240702	140000	412993110	18820	18820	18820	18820	0
330	20240702	135900	412993110	18820	18820	18820	18820	0
331	20240702	135800	412993110	18820	18820	18820	18820	1
332	20240702	135700	412974290	18800	18800	18800	18800	0
333	20240702	135600	412974290	18800	18800	18800	18800	0
334	20240702	135500	412974290	18800	18780	18800	18780	2
335	20240702	135400	412936710	18820	18820	18820	18820	8
336	20240702	135300	412786150	18820	18820	18820	18820	1
337	20240702	135200	412767330	18830	18830	18830	18830	0
338	20240702	135100	412767330	18830	18830	18830	18830	0
339	20240702	135000	412767330	18830	18800	18830	18800	20
340	20240702	134900	412390760	18770	18770	18770	18770	0
341	20240702	134800	412390760	18770	18770	18770	18770	0
342	20240702	134700	412390760	18770	18770	18770	18770	0
343	20240702	134600	412390760	18770	18770	18770	18770	0
344	20240702	134500	412390760	18770	18770	18770	18770	0
345	20240702	134400	412390760	18770	18770	18770	18770	300
346	20240702	134300	406759760	18770	18780	18780	18770	65
347	20240702	134200	405539420	18800	18800	18800	18800	0
348	20240702	134100	405539420	18800	18800	18800	18800	0
349	20240702	134000	405539420	18800	18800	18800	18800	29
350	20240702	133900	404994220	18800	18800	18800	18800	25
351	20240702	133800	404524220	18800	18800	18810	18800	7
352	20240702	133700	404392610	18800	18800	18800	18800	0
353	20240702	133600	404392610	18800	18790	18810	18790	104
354	20240702	133500	402437270	18790	18790	18790	18790	20
355	20240702	133400	402061470	18780	18780	18780	18780	0
356	20240702	133300	402061470	18780	18780	18780	18780	0
357	20240702	133200	402061470	18780	18780	18780	18780	0
358	20240702	133100	402061470	18780	18780	18780	18780	0
359	20240702	133000	402061470	18780	18780	18780	18780	30
360	20240702	132900	401498070	18780	18790	18790	18780	300
361	20240702	132800	395862710	18790	18790	18790	18790	0
362	20240702	132700	395862710	18790	18790	18790	18790	0
363	20240702	132600	395862710	18790	18790	18790	18790	0
364	20240702	132500	395862710	18790	18790	18790	18790	0
365	20240702	132400	395862710	18790	18790	18790	18790	0
366	20240702	132300	395862710	18790	18790	18790	18790	2
367	20240702	132200	395825130	18790	18790	18790	18790	0
368	20240702	132100	395825130	18790	18790	18790	18790	0
369	20240702	132000	395825130	18790	18790	18790	18790	0
370	20240702	131900	395825130	18790	18790	18790	18790	43
371	20240702	131800	395017160	18790	18780	18790	18780	8
372	20240702	131700	394866900	18780	18780	18780	18780	7
373	20240702	131600	394735440	18780	18770	18780	18760	701
374	20240702	131500	381580790	18770	18770	18770	18770	0
375	20240702	131400	381580790	18770	18770	18770	18770	0
376	20240702	131300	381580790	18770	18780	18780	18770	1000
377	20240702	131200	362810490	18790	18790	18790	18790	0
378	20240702	131100	362810490	18790	18790	18790	18790	0
379	20240702	131000	362810490	18790	18790	18790	18790	0
380	20240702	130900	362810490	18790	18790	18790	18790	0
381	20240702	130800	362810490	18790	18790	18790	18790	0
382	20240702	130700	362810490	18790	18790	18790	18790	0
383	20240702	130600	362810490	18790	18790	18790	18790	0
384	20240702	130500	362810490	18790	18790	18790	18790	0
385	20240702	130400	362810490	18790	18790	18790	18790	0
386	20240702	130300	362810490	18790	18790	18790	18790	23
387	20240702	130200	362378320	18780	18780	18780	18780	91
388	20240702	130100	360669340	18780	18780	18780	18780	0
389	20240702	130000	360669340	18780	18780	18780	18780	0
390	20240702	125900	360669340	18780	18780	18780	18780	13
391	20240702	125800	360425200	18790	18780	18790	18780	100
392	20240702	125700	358546210	18780	18780	18780	18780	8
393	20240702	125600	358395970	18780	18780	18780	18780	2
394	20240702	125500	358358410	18770	18770	18770	18770	202
395	20240702	125400	354566870	18780	18780	18780	18780	0
396	20240702	125300	354566870	18780	18780	18780	18780	0
397	20240702	125200	354566870	18780	18780	18780	18780	0
398	20240702	125100	354566870	18780	18780	18780	18780	1
399	20240702	125000	354548090	18770	18770	18770	18770	1
400	20240702	124900	354529320	18780	18780	18780	18780	0
401	20240702	124800	354529320	18780	18780	18780	18780	15
402	20240702	124700	354247620	18780	18770	18780	18770	100
403	20240702	124600	352369960	18770	18770	18770	18770	1
404	20240702	124500	352351190	18760	18760	18760	18760	0
405	20240702	124400	352351190	18760	18760	18760	18760	4
406	20240702	124300	352276150	18760	18760	18760	18760	2
407	20240702	124200	352238630	18760	18760	18760	18760	0
408	20240702	124100	352238630	18760	18760	18760	18760	0
409	20240702	124000	352238630	18760	18760	18760	18760	5
410	20240702	123900	352144830	18760	18760	18760	18760	0
411	20240702	123800	352144830	18760	18760	18760	18760	11
412	20240702	123700	351938470	18760	18760	18760	18760	62
413	20240702	123600	350775350	18760	18760	18760	18760	0
414	20240702	123500	350775350	18760	18760	18760	18760	0
415	20240702	123400	350775350	18760	18760	18760	18760	0
416	20240702	123300	350775350	18760	18760	18760	18760	0
417	20240702	123200	350775350	18760	18760	18760	18760	201
418	20240702	123100	347004590	18770	18770	18770	18770	0
419	20240702	123000	347004590	18770	18770	18770	18770	0
420	20240702	122900	347004590	18770	18770	18770	18770	5
421	20240702	122800	346910740	18770	18770	18770	18770	0
422	20240702	122700	346910740	18770	18770	18770	18770	0
423	20240702	122600	346910740	18770	18770	18770	18770	0
424	20240702	122500	346910740	18770	18770	18770	18770	46
425	20240702	122400	346047320	18760	18760	18760	18760	0
426	20240702	122300	346047320	18760	18770	18770	18760	104
427	20240702	122200	344095980	18790	18790	18790	18790	0
428	20240702	122100	344095980	18790	18790	18790	18790	0
429	20240702	122000	344095980	18790	18790	18790	18780	185
430	20240702	121900	340621650	18790	18790	18790	18790	1
431	20240702	121800	340602860	18790	18790	18790	18790	2
432	20240702	121700	340565280	18780	18790	18790	18780	20
433	20240702	121600	340189650	18800	18800	18800	18800	1
434	20240702	121500	340170850	18800	18800	18800	18800	1
435	20240702	121400	340152050	18790	18790	18790	18790	0
436	20240702	121300	340152050	18790	18790	18790	18790	0
437	20240702	121200	340152050	18790	18800	18800	18790	19
438	20240702	121100	339794860	18800	18800	18800	18800	2
439	20240702	121000	339757260	18800	18800	18800	18800	11
440	20240702	120900	339550460	18800	18800	18800	18800	15
441	20240702	120800	339268460	18810	18800	18810	18800	10
442	20240702	120700	339080370	18810	18800	18810	18800	34
443	20240702	120600	338440850	18810	18800	18810	18800	15
444	20240702	120500	338158710	18800	18800	18800	18800	2
445	20240702	120400	338121110	18790	18790	18790	18790	10
446	20240702	120300	337933210	18790	18790	18790	18790	13
447	20240702	120200	337688940	18780	18780	18780	18780	0
448	20240702	120100	337688940	18780	18780	18780	18780	16
449	20240702	120000	337388460	18770	18770	18770	18770	1
450	20240702	115900	337369690	18770	18770	18770	18770	138
451	20240702	115800	334779430	18790	18790	18790	18790	0
452	20240702	115700	334779430	18790	18790	18790	18790	0
453	20240702	115600	334779430	18790	18790	18790	18790	45
454	20240702	115500	333933880	18790	18790	18790	18790	0
455	20240702	115400	333933880	18790	18780	18790	18780	313
456	20240702	115300	328053850	18770	18770	18770	18770	0
457	20240702	115200	328053850	18770	18770	18770	18770	0
458	20240702	115100	328053850	18770	18770	18770	18770	0
459	20240702	115000	328053850	18770	18770	18770	18770	0
460	20240702	114900	328053850	18770	18780	18780	18770	20
461	20240702	114800	327678330	18780	18780	18780	18780	0
462	20240702	114700	327678330	18780	18780	18780	18780	0
463	20240702	114600	327678330	18780	18780	18780	18780	0
464	20240702	114500	327678330	18780	18780	18780	18780	0
465	20240702	114400	327678330	18780	18780	18780	18780	0
466	20240702	114300	327678330	18780	18780	18780	18780	0
467	20240702	114200	327678330	18780	18780	18780	18780	0
468	20240702	114100	327678330	18780	18780	18780	18780	125
469	20240702	114000	325330830	18780	18780	18780	18780	0
470	20240702	113900	325330830	18780	18780	18780	18780	0
471	20240702	113800	325330830	18780	18780	18780	18780	2
472	20240702	113700	325293270	18780	18780	18780	18780	5
473	20240702	113600	325199370	18780	18780	18780	18780	0
474	20240702	113500	325199370	18780	18780	18780	18780	0
475	20240702	113400	325199370	18780	18780	18780	18780	0
476	20240702	113300	325199370	18780	18780	18780	18780	50
477	20240702	113200	324260370	18780	18780	18780	18780	15
478	20240702	113100	323978670	18780	18780	18780	18780	3
479	20240702	113000	323922330	18790	18790	18790	18790	0
480	20240702	112900	323922330	18790	18790	18790	18790	20
481	20240702	112800	323546530	18780	18780	18780	18780	0
482	20240702	112700	323546530	18780	18780	18780	18780	25
483	20240702	112600	323077030	18780	18780	18780	18780	1
484	20240702	112500	323058250	18760	18760	18760	18760	0
485	20240702	112400	323058250	18760	18770	18770	18760	30
486	20240702	112300	322495290	18770	18770	18770	18770	0
487	20240702	112200	322495290	18770	18770	18770	18770	0
488	20240702	112100	322495290	18770	18770	18770	18770	0
489	20240702	112000	322495290	18770	18770	18770	18770	1
490	20240702	111900	322476520	18770	18770	18770	18770	24
491	20240702	111800	322026040	18760	18760	18760	18760	0
492	20240702	111700	322026040	18760	18760	18760	18760	0
493	20240702	111600	322026040	18760	18760	18760	18760	0
494	20240702	111500	322026040	18760	18760	18760	18760	0
495	20240702	111400	322026040	18760	18760	18760	18760	164
496	20240702	111300	318949400	18750	18750	18750	18750	213
497	20240702	111200	314955650	18740	18740	18740	18740	0
498	20240702	111100	314955650	18740	18740	18740	18740	0
499	20240702	111000	314955650	18740	18740	18740	18740	4
500	20240702	110900	314880690	18740	18740	18740	18740	16
501	20240702	110800	314580850	18730	18730	18730	18730	106
502	20240702	110700	312595470	18730	18730	18730	18730	0
503	20240702	110600	312595470	18730	18730	18730	18730	0
504	20240702	110500	312595470	18730	18730	18730	18730	0
505	20240702	110400	312595470	18730	18730	18730	18730	5
506	20240702	110300	312501820	18730	18730	18730	18730	5
507	20240702	110200	312408170	18730	18730	18730	18730	0
508	20240702	110100	312408170	18730	18740	18740	18730	7
509	20240702	110000	312277040	18740	18740	18740	18740	1
510	20240702	105900	312258300	18730	18730	18730	18730	0
511	20240702	105800	312258300	18730	18730	18730	18730	0
512	20240702	105700	312258300	18730	18730	18730	18730	32
513	20240702	105600	311658940	18730	18730	18730	18730	30
514	20240702	105500	311097040	18720	18740	18740	18720	789
515	20240702	105400	296323460	18730	18740	18740	18730	180
516	20240702	105300	292951830	18750	18750	18750	18750	20
517	20240702	105200	292576830	18750	18750	18750	18750	21
518	20240702	105100	292183080	18750	18750	18750	18750	11
519	20240702	105000	291976830	18750	18750	18750	18750	30
520	20240702	104900	291414330	18750	18750	18750	18750	0
521	20240702	104800	291414330	18750	18750	18750	18750	0
522	20240702	104700	291414330	18750	18750	18750	18750	2
523	20240702	104600	291376830	18740	18740	18740	18740	1
524	20240702	104500	291358090	18740	18740	18740	18740	1
525	20240702	104400	291339350	18740	18740	18740	18740	48
526	20240702	104300	290439830	18740	18740	18740	18740	0
527	20240702	104200	290439830	18740	18740	18740	18740	0
528	20240702	104100	290439830	18740	18740	18740	18740	3
529	20240702	104000	290383610	18740	18730	18740	18730	3
530	20240702	103900	290327400	18730	18730	18730	18730	0
531	20240702	103800	290327400	18730	18730	18730	18730	164
532	20240702	103700	287255680	18750	18760	18760	18720	581
533	20240702	103600	276369400	18760	18760	18760	18760	13
534	20240702	103500	276125520	18760	18780	18780	18760	427
535	20240702	103400	268113280	18780	18790	18790	18780	53
536	20240702	103300	267117930	18780	18790	18790	18780	100
537	20240702	103200	265239920	18790	18790	18790	18790	1
538	20240702	103100	265221130	18790	18780	18790	18780	215
539	20240702	103000	261183420	18760	18760	18760	18760	0
540	20240702	102900	261183420	18760	18800	18800	18760	258
541	20240702	102800	256337070	18800	18820	18820	18800	3029
542	20240702	102700	199372620	18830	18830	18830	18830	5
543	20240702	102600	199278470	18830	18830	18830	18830	22
544	20240702	102500	198864210	18830	18830	18830	18830	0
545	20240702	102400	198864210	18830	18830	18830	18830	2
546	20240702	102300	198826550	18830	18830	18830	18830	0
547	20240702	102200	198826550	18830	18830	18830	18830	252
548	20240702	102100	194081390	18840	18840	18840	18840	14
549	20240702	102000	193817630	18840	18840	18840	18840	2
550	20240702	101900	193779950	18840	18840	18840	18840	8
551	20240702	101800	193629230	18850	18850	18850	18850	217
552	20240702	101700	189538780	18850	18850	18850	18850	1
553	20240702	101600	189519930	18850	18850	18850	18850	0
554	20240702	101500	189519930	18850	18850	18850	18850	0
555	20240702	101400	189519930	18850	18860	18860	18850	601
556	20240702	101300	178191070	18860	18860	18860	18860	1
557	20240702	101200	178172210	18860	18860	18860	18860	0
558	20240702	101100	178172210	18860	18860	18860	18860	0
559	20240702	101000	178172210	18860	18860	18860	18860	0
560	20240702	100900	178172210	18860	18860	18860	18860	1
561	20240702	100800	178153350	18860	18860	18860	18860	0
562	20240702	100700	178153350	18860	18860	18860	18860	3
563	20240702	100600	178096770	18860	18860	18860	18860	6
564	20240702	100500	177983610	18860	18860	18860	18860	108
565	20240702	100400	175946730	18860	18860	18860	18860	3
566	20240702	100300	175890150	18860	18860	18860	18860	50
567	20240702	100200	174947150	18870	18870	18870	18870	0
568	20240702	100100	174947150	18870	18870	18870	18870	0
569	20240702	100000	174947150	18870	18870	18870	18870	11
570	20240702	095900	174739580	18870	18870	18870	18870	1
571	20240702	095800	174720710	18870	18870	18870	18870	0
572	20240702	095700	174720710	18870	18870	18870	18840	311
573	20240702	095600	168859810	18870	18870	18870	18870	1
574	20240702	095500	168840940	18850	18850	18850	18850	1
575	20240702	095400	168822090	18850	18840	18850	18840	4
576	20240702	095300	168746720	18840	18840	18840	18840	2
577	20240702	095200	168709040	18810	18810	18810	18810	750
578	20240702	095100	154601540	18810	18820	18820	18810	1107
579	20240702	095000	133778860	18810	18810	18810	18810	216
580	20240702	094900	129715900	18810	18810	18810	18800	93
581	20240702	094800	127967070	18810	18820	18820	18810	1069
582	20240702	094700	107859070	18840	18870	18870	18820	142
583	20240702	094600	105182550	18880	18890	18890	18880	98
584	20240702	094500	103331800	18890	18900	18900	18880	813
585	20240702	094400	87969650	18900	18910	18910	18900	500
586	20240702	094300	78519390	18910	18910	18910	18910	0
587	20240702	094200	78519390	18910	18910	18910	18910	33
588	20240702	094100	77895360	18900	18900	18900	18900	0
589	20240702	094000	77895360	18900	18970	18970	18900	1754
590	20240702	093900	44697240	18980	18990	18990	18980	270
591	20240702	093800	39572220	19000	19000	19000	19000	0
592	20240702	093700	39572220	19000	19000	19000	19000	0
593	20240702	093600	39572220	19000	19000	19000	19000	0
594	20240702	093500	39572220	19000	19000	19000	19000	50
595	20240702	093400	38622220	19000	19000	19000	19000	2
596	20240702	093300	38584220	19000	19000	19000	19000	2
597	20240702	093200	38546220	19000	19000	19000	19000	335
598	20240702	093100	32181220	19000	19000	19000	19000	5
599	20240702	093000	32086220	19000	19000	19000	19000	0
600	20240702	092900	32086220	19000	19000	19000	19000	0
601	20240702	092800	32086220	19000	19000	19000	19000	2
602	20240702	092700	32048220	19000	19000	19000	19000	37
603	20240702	092600	31345220	19000	19010	19010	19000	51
604	20240702	092500	30375930	19020	19020	19020	19020	0
605	20240702	092400	30375930	19020	19020	19020	19020	0
606	20240702	092300	30375930	19020	19020	19020	19020	0
607	20240702	092200	30375930	19020	19020	19020	19020	0
608	20240702	092100	30375930	19020	19020	19020	19020	11
609	20240702	092000	30166710	19010	19010	19010	19010	0
610	20240702	091900	30166710	19010	19010	19010	19010	0
611	20240702	091800	30166710	19010	19010	19010	19010	0
612	20240702	091700	30166710	19010	19010	19010	19010	487
613	20240702	091600	20908840	19020	19020	19020	19020	9
614	20240702	091500	20737660	19020	19020	19020	19020	0
615	20240702	091400	20737660	19020	19020	19020	19020	27
616	20240702	091300	20224120	19020	19020	19020	19020	0
617	20240702	091200	20224120	19020	19020	19020	19020	33
618	20240702	091100	19596460	19020	19020	19020	19020	2
619	20240702	091000	19558420	19010	19010	19010	19010	0
620	20240702	090900	19558420	19010	19020	19020	19010	315
621	20240702	090800	13569820	19010	19010	19010	19010	0
622	20240702	090700	13569820	19010	19010	19010	19010	1
623	20240702	090600	13550810	19100	19100	19100	19100	1
624	20240702	090500	13531710	19010	19050	19050	19010	204
625	20240702	090400	9645590	19190	19190	19190	19190	1
626	20240702	090300	9626400	19100	19100	19100	19100	0
627	20240702	090200	9626400	19100	19100	19100	19100	494
628	20240702	090100	191000	19100	19100	19100	19100	10
629	20240702	090000	0	19050	19050	19050	19050	0