KissMeData/272550/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211000	507340020	18790	18790	18790	18790	725
3	20240703	210900	507340020	18790	18790	18790	18790	0
4	20240703	210800	507340020	18790	18790	18790	18790	0
5	20240703	210700	507340020	18790	18790	18790	18790	0
6	20240703	210600	507340020	18790	18790	18790	18790	0
7	20240703	210500	507340020	18790	18790	18790	18790	0
8	20240703	210400	507340020	18790	18790	18790	18790	0
9	20240703	210300	507340020	18790	18790	18790	18790	0
10	20240703	210200	507340020	18790	18790	18790	18790	0
11	20240703	210100	507340020	18790	18790	18790	18790	0
12	20240703	210000	507340020	18790	18790	18790	18790	0
13	20240703	205900	507340020	18790	18790	18790	18790	0
14	20240703	205800	507340020	18790	18790	18790	18790	0
15	20240703	205700	507340020	18790	18790	18790	18790	0
16	20240703	205600	507340020	18790	18790	18790	18790	0
17	20240703	205500	507340020	18790	18790	18790	18790	0
18	20240703	205400	507340020	18790	18790	18790	18790	0
19	20240703	205300	507340020	18790	18790	18790	18790	0
20	20240703	205200	507340020	18790	18790	18790	18790	0
21	20240703	205100	507340020	18790	18790	18790	18790	0
22	20240703	205000	507340020	18790	18790	18790	18790	0
23	20240703	204900	507340020	18790	18790	18790	18790	0
24	20240703	204800	507340020	18790	18790	18790	18790	0
25	20240703	204700	507340020	18790	18790	18790	18790	0
26	20240703	204600	507340020	18790	18790	18790	18790	0
27	20240703	204500	507340020	18790	18790	18790	18790	0
28	20240703	204400	507340020	18790	18790	18790	18790	0
29	20240703	204300	507340020	18790	18790	18790	18790	0
30	20240703	204200	507340020	18790	18790	18790	18790	0
31	20240703	204100	507340020	18790	18790	18790	18790	0
32	20240703	204000	507340020	18790	18790	18790	18790	725
33	20240703	203900	507340020	18790	18790	18790	18790	0
34	20240703	203800	507340020	18790	18790	18790	18790	0
35	20240703	203700	507340020	18790	18790	18790	18790	0
36	20240703	203600	507340020	18790	18790	18790	18790	0
37	20240703	203500	507340020	18790	18790	18790	18790	0
38	20240703	203400	507340020	18790	18790	18790	18790	0
39	20240703	203300	507340020	18790	18790	18790	18790	0
40	20240703	203200	507340020	18790	18790	18790	18790	0
41	20240703	203100	507340020	18790	18790	18790	18790	0
42	20240703	203000	507340020	18790	18790	18790	18790	0
43	20240703	202900	507340020	18790	18790	18790	18790	0
44	20240703	202800	507340020	18790	18790	18790	18790	0
45	20240703	202700	507340020	18790	18790	18790	18790	0
46	20240703	202600	507340020	18790	18790	18790	18790	0
47	20240703	202500	507340020	18790	18790	18790	18790	0
48	20240703	202400	507340020	18790	18790	18790	18790	0
49	20240703	202300	507340020	18790	18790	18790	18790	0
50	20240703	202200	507340020	18790	18790	18790	18790	0
51	20240703	202100	507340020	18790	18790	18790	18790	0
52	20240703	202000	507340020	18790	18790	18790	18790	0
53	20240703	201900	507340020	18790	18790	18790	18790	0
54	20240703	201800	507340020	18790	18790	18790	18790	0
55	20240703	201700	507340020	18790	18790	18790	18790	0
56	20240703	201600	507340020	18790	18790	18790	18790	0
57	20240703	201500	507340020	18790	18790	18790	18790	0
58	20240703	201400	507340020	18790	18790	18790	18790	0
59	20240703	201300	507340020	18790	18790	18790	18790	0
60	20240703	201200	507340020	18790	18790	18790	18790	0
61	20240703	201100	507340020	18790	18790	18790	18790	0
62	20240703	201000	507340020	18790	18790	18790	18790	725
63	20240703	200900	507340020	18790	18790	18790	18790	0
64	20240703	200800	507340020	18790	18790	18790	18790	0
65	20240703	200700	507340020	18790	18790	18790	18790	0
66	20240703	200600	507340020	18790	18790	18790	18790	0
67	20240703	200500	507340020	18790	18790	18790	18790	0
68	20240703	200400	507340020	18790	18790	18790	18790	0
69	20240703	200300	507340020	18790	18790	18790	18790	0
70	20240703	200200	507340020	18790	18790	18790	18790	0
71	20240703	200100	507340020	18790	18790	18790	18790	0
72	20240703	200000	507340020	18790	18790	18790	18790	0
73	20240703	195900	507340020	18790	18790	18790	18790	0
74	20240703	195800	507340020	18790	18790	18790	18790	0
75	20240703	195700	507340020	18790	18790	18790	18790	0
76	20240703	195600	507340020	18790	18790	18790	18790	0
77	20240703	195500	507340020	18790	18790	18790	18790	0
78	20240703	195400	507340020	18790	18790	18790	18790	0
79	20240703	195300	507340020	18790	18790	18790	18790	0
80	20240703	195200	507340020	18790	18790	18790	18790	0
81	20240703	195100	507340020	18790	18790	18790	18790	0
82	20240703	195000	507340020	18790	18790	18790	18790	0
83	20240703	194900	507340020	18790	18790	18790	18790	0
84	20240703	194800	507340020	18790	18790	18790	18790	0
85	20240703	194700	507340020	18790	18790	18790	18790	0
86	20240703	194600	507340020	18790	18790	18790	18790	0
87	20240703	194500	507340020	18790	18790	18790	18790	0
88	20240703	194400	507340020	18790	18790	18790	18790	0
89	20240703	194300	507340020	18790	18790	18790	18790	0
90	20240703	194200	507340020	18790	18790	18790	18790	0
91	20240703	194100	507340020	18790	18790	18790	18790	0
92	20240703	194000	507340020	18790	18790	18790	18790	725
93	20240703	193900	507340020	18790	18790	18790	18790	0
94	20240703	193800	507340020	18790	18790	18790	18790	0
95	20240703	193700	507340020	18790	18790	18790	18790	0
96	20240703	193600	507340020	18790	18790	18790	18790	0
97	20240703	193500	507340020	18790	18790	18790	18790	0
98	20240703	193400	507340020	18790	18790	18790	18790	0
99	20240703	193300	507340020	18790	18790	18790	18790	0
100	20240703	193200	507340020	18790	18790	18790	18790	0
101	20240703	193100	507340020	18790	18790	18790	18790	0
102	20240703	193000	507340020	18790	18790	18790	18790	0
103	20240703	192900	507340020	18790	18790	18790	18790	0
104	20240703	192800	507340020	18790	18790	18790	18790	0
105	20240703	192700	507340020	18790	18790	18790	18790	0
106	20240703	192600	507340020	18790	18790	18790	18790	0
107	20240703	192500	507340020	18790	18790	18790	18790	0
108	20240703	192400	507340020	18790	18790	18790	18790	0
109	20240703	192300	507340020	18790	18790	18790	18790	0
110	20240703	192200	507340020	18790	18790	18790	18790	0
111	20240703	192100	507340020	18790	18790	18790	18790	0
112	20240703	192000	507340020	18790	18790	18790	18790	0
113	20240703	191900	507340020	18790	18790	18790	18790	0
114	20240703	191800	507340020	18790	18790	18790	18790	0
115	20240703	191700	507340020	18790	18790	18790	18790	0
116	20240703	191600	507340020	18790	18790	18790	18790	0
117	20240703	191500	507340020	18790	18790	18790	18790	0
118	20240703	191400	507340020	18790	18790	18790	18790	0
119	20240703	191300	507340020	18790	18790	18790	18790	0
120	20240703	191200	507340020	18790	18790	18790	18790	0
121	20240703	191100	507340020	18790	18790	18790	18790	0
122	20240703	191000	507340020	18790	18790	18790	18790	725
123	20240703	190900	507340020	18790	18790	18790	18790	0
124	20240703	190800	507340020	18790	18790	18790	18790	0
125	20240703	190700	507340020	18790	18790	18790	18790	0
126	20240703	190600	507340020	18790	18790	18790	18790	0
127	20240703	190500	507340020	18790	18790	18790	18790	0
128	20240703	190400	507340020	18790	18790	18790	18790	0
129	20240703	190300	507340020	18790	18790	18790	18790	0
130	20240703	190200	507340020	18790	18790	18790	18790	0
131	20240703	190100	507340020	18790	18790	18790	18790	0
132	20240703	190000	507340020	18790	18790	18790	18790	0
133	20240703	185900	507340020	18790	18790	18790	18790	0
134	20240703	185800	507340020	18790	18790	18790	18790	0
135	20240703	185700	507340020	18790	18790	18790	18790	0
136	20240703	185600	507340020	18790	18790	18790	18790	0
137	20240703	185500	507340020	18790	18790	18790	18790	0
138	20240703	185400	507340020	18790	18790	18790	18790	0
139	20240703	185300	507340020	18790	18790	18790	18790	0
140	20240703	185200	507340020	18790	18790	18790	18790	0
141	20240703	185100	507340020	18790	18790	18790	18790	0
142	20240703	185000	507340020	18790	18790	18790	18790	0
143	20240703	184900	507340020	18790	18790	18790	18790	0
144	20240703	184800	507340020	18790	18790	18790	18790	0
145	20240703	184700	507340020	18790	18790	18790	18790	0
146	20240703	184600	507340020	18790	18790	18790	18790	0
147	20240703	184500	507340020	18790	18790	18790	18790	0
148	20240703	184400	507340020	18790	18790	18790	18790	0
149	20240703	184300	507340020	18790	18790	18790	18790	0
150	20240703	184200	507340020	18790	18790	18790	18790	0
151	20240703	184100	507340020	18790	18790	18790	18790	0
152	20240703	184000	507340020	18790	18790	18790	18790	725
153	20240703	183900	507340020	18790	18790	18790	18790	0
154	20240703	183800	507340020	18790	18790	18790	18790	0
155	20240703	183700	507340020	18790	18790	18790	18790	0
156	20240703	183600	507340020	18790	18790	18790	18790	0
157	20240703	183500	507340020	18790	18790	18790	18790	0
158	20240703	183400	507340020	18790	18790	18790	18790	0
159	20240703	183300	507340020	18790	18790	18790	18790	0
160	20240703	183200	507340020	18790	18790	18790	18790	0
161	20240703	183100	507340020	18790	18790	18790	18790	0
162	20240703	183000	507340020	18790	18790	18790	18790	0
163	20240703	182900	507340020	18790	18790	18790	18790	0
164	20240703	182800	507340020	18790	18790	18790	18790	0
165	20240703	182700	507340020	18790	18790	18790	18790	0
166	20240703	182600	507340020	18790	18790	18790	18790	0
167	20240703	182500	507340020	18790	18790	18790	18790	0
168	20240703	182400	507340020	18790	18790	18790	18790	0
169	20240703	182300	507340020	18790	18790	18790	18790	0
170	20240703	182200	507340020	18790	18790	18790	18790	0
171	20240703	182100	507340020	18790	18790	18790	18790	0
172	20240703	182000	507340020	18790	18790	18790	18790	0
173	20240703	181900	507340020	18790	18790	18790	18790	0
174	20240703	181800	507340020	18790	18790	18790	18790	0
175	20240703	181700	507340020	18790	18790	18790	18790	0
176	20240703	181600	507340020	18790	18790	18790	18790	0
177	20240703	181500	507340020	18790	18790	18790	18790	0
178	20240703	181400	507340020	18790	18790	18790	18790	0
179	20240703	181300	507340020	18790	18790	18790	18790	0
180	20240703	181200	507340020	18790	18790	18790	18790	0
181	20240703	181100	507340020	18790	18790	18790	18790	0
182	20240703	181000	507340020	18790	18790	18790	18790	725
183	20240703	180900	507340020	18790	18790	18790	18790	0
184	20240703	180800	507340020	18790	18790	18790	18790	0
185	20240703	180700	507340020	18790	18790	18790	18790	0
186	20240703	180600	507340020	18790	18790	18790	18790	0
187	20240703	180500	507340020	18790	18790	18790	18790	0
188	20240703	180400	507340020	18790	18790	18790	18790	0
189	20240703	180300	507340020	18790	18790	18790	18790	0
190	20240703	180200	507340020	18790	18790	18790	18790	0
191	20240703	180100	507340020	18790	18790	18790	18790	0
192	20240703	180000	507340020	18790	18790	18790	18790	0
193	20240703	175900	507340020	18790	18790	18790	18790	0
194	20240703	175800	507340020	18790	18790	18790	18790	0
195	20240703	175700	507340020	18790	18790	18790	18790	0
196	20240703	175600	507340020	18790	18790	18790	18790	0
197	20240703	175500	507340020	18790	18790	18790	18790	0
198	20240703	175400	507340020	18790	18790	18790	18790	0
199	20240703	175300	507340020	18790	18790	18790	18790	0
200	20240703	175200	507340020	18790	18790	18790	18790	0
201	20240703	175100	507340020	18790	18790	18790	18790	0
202	20240703	175000	507340020	18790	18790	18790	18790	0
203	20240703	174900	507340020	18790	18790	18790	18790	0
204	20240703	174800	507340020	18790	18790	18790	18790	0
205	20240703	174700	507340020	18790	18790	18790	18790	0
206	20240703	174600	507340020	18790	18790	18790	18790	0
207	20240703	174500	507340020	18790	18790	18790	18790	0
208	20240703	174400	507340020	18790	18790	18790	18790	0
209	20240703	174300	507340020	18790	18790	18790	18790	0
210	20240703	174200	507340020	18790	18790	18790	18790	0
211	20240703	174100	507340020	18790	18790	18790	18790	0
212	20240703	174000	507340020	18790	18790	18790	18790	725
213	20240703	173900	507340020	18790	18790	18790	18790	0
214	20240703	173800	507340020	18790	18790	18790	18790	0
215	20240703	173700	507340020	18790	18790	18790	18790	0
216	20240703	173600	507340020	18790	18790	18790	18790	0
217	20240703	173500	507340020	18790	18790	18790	18790	0
218	20240703	173400	507340020	18790	18790	18790	18790	0
219	20240703	173300	507340020	18790	18790	18790	18790	0
220	20240703	173200	507340020	18790	18790	18790	18790	0
221	20240703	173100	507340020	18790	18790	18790	18790	0
222	20240703	173000	507340020	18790	18790	18790	18790	0
223	20240703	172900	507340020	18790	18790	18790	18790	0
224	20240703	172800	507340020	18790	18790	18790	18790	0
225	20240703	172700	507340020	18790	18790	18790	18790	0
226	20240703	172600	507340020	18790	18790	18790	18790	0
227	20240703	172500	507340020	18790	18790	18790	18790	0
228	20240703	172400	507340020	18790	18790	18790	18790	0
229	20240703	172300	507340020	18790	18790	18790	18790	0
230	20240703	172200	507340020	18790	18790	18790	18790	0
231	20240703	172100	507340020	18790	18790	18790	18790	0
232	20240703	172000	507340020	18790	18790	18790	18790	0
233	20240703	171900	507340020	18790	18790	18790	18790	0
234	20240703	171800	507340020	18790	18790	18790	18790	0
235	20240703	171700	507340020	18790	18790	18790	18790	0
236	20240703	171600	507340020	18790	18790	18790	18790	0
237	20240703	171500	507340020	18790	18790	18790	18790	0
238	20240703	171400	507340020	18790	18790	18790	18790	0
239	20240703	171300	507340020	18790	18790	18790	18790	0
240	20240703	171200	507340020	18790	18790	18790	18790	0
241	20240703	171100	507340020	18790	18790	18790	18790	0
242	20240703	171000	507340020	18790	18790	18790	18790	725
243	20240703	170900	507340020	18790	18790	18790	18790	0
244	20240703	170800	507340020	18790	18790	18790	18790	0
245	20240703	170700	507340020	18790	18790	18790	18790	0
246	20240703	170600	507340020	18790	18790	18790	18790	0
247	20240703	170500	507340020	18790	18790	18790	18790	0
248	20240703	170400	507340020	18790	18790	18790	18790	0
249	20240703	170300	507340020	18790	18790	18790	18790	0
250	20240703	170200	507340020	18790	18790	18790	18790	0
251	20240703	170100	507340020	18790	18790	18790	18790	0
252	20240703	170000	507340020	18790	18790	18790	18790	0
253	20240703	165900	507340020	18790	18790	18790	18790	0
254	20240703	165800	507340020	18790	18790	18790	18790	0
255	20240703	165700	507340020	18790	18790	18790	18790	0
256	20240703	165600	507340020	18790	18790	18790	18790	0
257	20240703	165500	507340020	18790	18790	18790	18790	0
258	20240703	165400	507340020	18790	18790	18790	18790	0
259	20240703	165300	507340020	18790	18790	18790	18790	0
260	20240703	165200	507340020	18790	18790	18790	18790	0
261	20240703	165100	507340020	18790	18790	18790	18790	0
262	20240703	165000	507340020	18790	18790	18790	18790	0
263	20240703	164900	507340020	18790	18790	18790	18790	0
264	20240703	164800	507340020	18790	18790	18790	18790	0
265	20240703	164700	507340020	18790	18790	18790	18790	0
266	20240703	164600	507340020	18790	18790	18790	18790	0
267	20240703	164500	507340020	18790	18790	18790	18790	0
268	20240703	164400	507340020	18790	18790	18790	18790	0
269	20240703	164300	507340020	18790	18790	18790	18790	0
270	20240703	164200	507340020	18790	18790	18790	18790	0
271	20240703	164100	507340020	18790	18790	18790	18790	0
272	20240703	164000	507340020	18790	18790	18790	18790	725
273	20240703	163900	507340020	18790	18790	18790	18790	0
274	20240703	163800	507340020	18790	18790	18790	18790	0
275	20240703	163700	507340020	18790	18790	18790	18790	0
276	20240703	163600	507340020	18790	18790	18790	18790	0
277	20240703	163500	507340020	18790	18790	18790	18790	0
278	20240703	163400	507340020	18790	18790	18790	18790	0
279	20240703	163300	507340020	18790	18790	18790	18790	0
280	20240703	163200	507340020	18790	18790	18790	18790	0
281	20240703	163100	507340020	18790	18790	18790	18790	0
282	20240703	163000	507340020	18790	18790	18790	18790	0
283	20240703	162900	507340020	18790	18790	18790	18790	0
284	20240703	162800	507340020	18790	18790	18790	18790	0
285	20240703	162700	507340020	18790	18790	18790	18790	0
286	20240703	162600	507340020	18790	18790	18790	18790	0
287	20240703	162500	507340020	18790	18790	18790	18790	0
288	20240703	162400	507340020	18790	18790	18790	18790	0
289	20240703	162300	507340020	18790	18790	18790	18790	0
290	20240703	162200	507340020	18790	18790	18790	18790	0
291	20240703	162100	507340020	18790	18790	18790	18790	0
292	20240703	162000	507340020	18790	18790	18790	18790	0
293	20240703	161900	507340020	18790	18790	18790	18790	0
294	20240703	161800	507340020	18790	18790	18790	18790	0
295	20240703	161700	507340020	18790	18790	18790	18790	0
296	20240703	161600	507340020	18790	18790	18790	18790	0
297	20240703	161500	507340020	18790	18790	18790	18790	0
298	20240703	161400	507340020	18790	18790	18790	18790	0
299	20240703	161300	507340020	18790	18790	18790	18790	0
300	20240703	161200	507340020	18790	18790	18790	18790	0
301	20240703	161100	507340020	18790	18790	18790	18790	0
302	20240703	161000	507340020	18790	18790	18790	18790	725
303	20240703	160900	507340020	18790	18790	18790	18790	0
304	20240703	160800	507340020	18790	18790	18790	18790	0
305	20240703	160700	507340020	18790	18790	18790	18790	0
306	20240703	160600	507340020	18790	18790	18790	18790	0
307	20240703	160500	507340020	18790	18790	18790	18790	0
308	20240703	160400	507340020	18790	18790	18790	18790	0
309	20240703	160300	507340020	18790	18790	18790	18790	0
310	20240703	160200	507340020	18790	18790	18790	18790	0
311	20240703	160100	507340020	18790	18790	18790	18790	0
312	20240703	160000	507340020	18790	18790	18790	18790	0
313	20240703	155900	507340020	18790	18790	18790	18790	0
314	20240703	155800	507340020	18790	18790	18790	18790	0
315	20240703	155700	507340020	18790	18790	18790	18790	0
316	20240703	155600	507340020	18790	18790	18790	18790	0
317	20240703	155500	507340020	18790	18790	18790	18790	0
318	20240703	155400	507340020	18790	18790	18790	18790	0
319	20240703	155300	507340020	18790	18790	18790	18790	0
320	20240703	155200	507340020	18790	18790	18790	18790	0
321	20240703	155100	507340020	18790	18790	18790	18790	0
322	20240703	155000	507340020	18790	18790	18790	18790	0
323	20240703	154900	507340020	18790	18790	18790	18790	0
324	20240703	154800	507340020	18790	18790	18790	18790	0
325	20240703	154700	507340020	18790	18790	18790	18790	0
326	20240703	154600	507340020	18790	18790	18790	18790	0
327	20240703	154500	507340020	18790	18790	18790	18790	0
328	20240703	154400	507340020	18790	18790	18790	18790	0
329	20240703	154300	507340020	18790	18790	18790	18790	0
330	20240703	154200	507340020	18790	18790	18790	18790	0
331	20240703	154100	507340020	18790	18790	18790	18790	0
332	20240703	154000	507340020	18790	18790	18790	18790	725
333	20240703	153900	507340020	18790	18790	18790	18790	0
334	20240703	153800	507340020	18790	18790	18790	18790	0
335	20240703	153700	507340020	18790	18790	18790	18790	0
336	20240703	153600	507340020	18790	18790	18790	18790	0
337	20240703	153500	507340020	18790	18790	18790	18790	0
338	20240703	153400	507340020	18790	18790	18790	18790	0
339	20240703	153300	507340020	18790	18790	18790	18790	0
340	20240703	153200	507340020	18790	18790	18790	18790	0
341	20240703	153100	507340020	18790	18790	18790	18790	0
342	20240703	153000	507340020	18790	18790	18790	18790	725
343	20240703	152900	493717270	18790	18790	18790	18790	0
344	20240703	152800	493717270	18790	18790	18790	18790	0
345	20240703	152700	493717270	18790	18790	18790	18790	0
346	20240703	152600	493717270	18790	18790	18790	18790	0
347	20240703	152500	493717270	18790	18790	18790	18790	0
348	20240703	152400	493717270	18790	18790	18790	18790	0
349	20240703	152300	493717270	18790	18790	18790	18790	0
350	20240703	152200	493717270	18790	18790	18790	18790	0
351	20240703	152100	493717270	18790	18790	18790	18790	0
352	20240703	152000	493717270	18790	18790	18790	18790	0
353	20240703	151900	493717270	18790	18780	18790	18700	146
354	20240703	151800	490983630	18710	18720	18790	18710	341
355	20240703	151700	484593630	18790	18720	18790	18720	2
356	20240703	151600	484556120	18790	18790	18790	18790	0
357	20240703	151500	484556120	18790	18790	18790	18790	2
358	20240703	151400	484518540	18720	18720	18720	18720	1
359	20240703	151300	484499820	18800	18790	18800	18790	2
360	20240703	151200	484462230	18800	18800	18800	18720	9
361	20240703	151100	484293110	18850	18630	18850	18630	1300
362	20240703	151000	460003720	18620	18600	18620	18600	205
363	20240703	150900	456187780	18610	18610	18610	18610	0
364	20240703	150800	456187780	18610	18620	18620	18610	945
365	20240703	150700	438592880	18630	18630	18630	18630	0
366	20240703	150600	438592880	18630	18630	18630	18630	60
367	20240703	150500	437475080	18630	18630	18630	18630	0
368	20240703	150400	437475080	18630	18630	18630	18630	101
369	20240703	150300	435593450	18630	18640	18640	18630	3
370	20240703	150200	435537540	18650	18650	18650	18650	0
371	20240703	150100	435537540	18650	18630	18650	18630	4
372	20240703	150000	435462980	18650	18650	18650	18650	3
373	20240703	145900	435407030	18630	18630	18650	18630	14
374	20240703	145800	435146170	18650	18630	18650	18630	3
375	20240703	145700	435090240	18630	18630	18650	18630	11
376	20240703	145600	434885270	18650	18630	18650	18630	3
377	20240703	145500	434829340	18650	18640	18650	18630	15
378	20240703	145400	434549790	18630	18640	18660	18630	3
379	20240703	145300	434493860	18640	18640	18640	18620	2222
380	20240703	145200	393107170	18640	18660	18660	18640	3
381	20240703	145100	393051210	18640	18660	18660	18640	13
382	20240703	145000	392808820	18640	18660	18660	18640	7
383	20240703	144900	392678220	18640	18660	18660	18640	12
384	20240703	144800	392454460	18660	18660	18660	18640	10
385	20240703	144700	392267880	18660	18660	18660	18660	9
386	20240703	144600	392099940	18670	18670	18670	18670	4
387	20240703	144500	392025260	18640	18640	18650	18640	252
388	20240703	144400	387327820	18640	18640	18640	18640	4
389	20240703	144300	387253260	18620	18620	18640	18620	11
390	20240703	144200	387048400	18640	18640	18640	18640	5
391	20240703	144100	386955200	18620	18640	18640	18620	13
392	20240703	144000	386713060	18640	18640	18640	18640	2
393	20240703	143900	386675780	18640	18640	18640	18620	20
394	20240703	143800	386303180	18640	18620	18640	18620	8
395	20240703	143700	386154080	18640	18640	18640	18620	13
396	20240703	143600	385911920	18640	18620	18640	18620	5
397	20240703	143500	385818740	18620	18620	18640	18620	73
398	20240703	143400	384459400	18640	18640	18640	18640	7
399	20240703	143300	384328920	18630	18620	18630	18620	10
400	20240703	143200	384142700	18640	18640	18640	18640	7
401	20240703	143100	384012220	18620	18620	18640	18600	4010
402	20240703	143000	309346080	18640	18630	18640	18620	317
403	20240703	142900	303440440	18640	18670	18670	18640	7
404	20240703	142800	303309900	18660	18660	18660	18660	4
405	20240703	142700	303235260	18660	18670	18670	18660	10
406	20240703	142600	303048620	18660	18660	18660	18660	2
407	20240703	142500	303011300	18660	18660	18660	18660	8
408	20240703	142400	302862020	18670	18660	18670	18660	6
409	20240703	142300	302750040	18660	18660	18660	18660	7
410	20240703	142200	302619420	18660	18660	18660	18660	4
411	20240703	142100	302544780	18660	18660	18660	18630	111
412	20240703	142000	300473760	18650	18650	18650	18650	299
413	20240703	141900	294897410	18650	18650	18650	18630	17
414	20240703	141800	294580560	18640	18630	18640	18630	5
415	20240703	141700	294487370	18640	18650	18650	18630	9
416	20240703	141600	294319600	18640	18640	18640	18640	2
417	20240703	141500	294282320	18640	18640	18640	18640	7
418	20240703	141400	294151840	18650	18650	18650	18650	7
419	20240703	141300	294021290	18650	18640	18650	18640	10
420	20240703	141200	293834870	18650	18650	18650	18650	7
421	20240703	141100	293704320	18650	18640	18650	18640	12
422	20240703	141000	293480620	18650	18650	18650	18650	4
423	20240703	140900	293406020	18650	18640	18650	18640	11
424	20240703	140800	293200960	18650	18640	18650	18640	4
425	20240703	140700	293126370	18640	18640	18640	18640	8
426	20240703	140600	292977250	18640	18630	18640	18630	230
427	20240703	140500	288692330	18630	18620	18630	18620	13
428	20240703	140400	288450230	18630	18630	18630	18620	11
429	20240703	140300	288245310	18620	18620	18630	18620	13
430	20240703	140200	288003230	18620	18630	18630	18620	15
431	20240703	140100	287723860	18630	18620	18630	18620	5
432	20240703	140000	287630730	18620	18630	18630	18620	16
433	20240703	135900	287332730	18620	18630	18630	18620	4
434	20240703	135800	287258220	18620	18630	18630	18620	13
435	20240703	135700	287016120	18630	18630	18630	18630	6
436	20240703	135600	286904340	18620	18620	18630	18620	58
437	20240703	135500	285824340	18630	18630	18630	18630	5
438	20240703	135400	285731190	18620	18630	18630	18620	13
439	20240703	135300	285489090	18630	18620	18630	18620	10
440	20240703	135200	285302810	18620	18630	18630	18620	22
441	20240703	135100	284893040	18630	18620	18630	18620	5
442	20240703	135000	284799900	18630	18630	18630	18620	14
443	20240703	134900	284539160	18620	18630	18630	18620	5
444	20240703	134800	284446020	18630	18630	18630	18620	23
445	20240703	134700	284017610	18630	18630	18630	18630	4
446	20240703	134600	283943090	18630	18630	18630	18620	15
447	20240703	134500	283663740	18630	18630	18630	18630	4
448	20240703	134400	283589220	18620	18620	18630	18620	11
449	20240703	134300	283384380	18630	18620	18630	18620	9
450	20240703	134200	283216730	18620	18630	18630	18620	11
451	20240703	134100	283011880	18630	18630	18630	18620	9
452	20240703	134000	282844220	18620	18630	18630	18620	13
453	20240703	133900	282602120	18630	18630	18630	18630	6
454	20240703	133800	282490340	18620	18630	18630	18620	12
455	20240703	133700	282266860	18630	18630	18630	18630	2
456	20240703	133600	282229600	18630	18630	18630	18620	32
457	20240703	133500	281633530	18620	18620	18620	18620	0
458	20240703	133400	281633530	18620	18630	18630	18620	14
459	20240703	133300	281372820	18630	18620	18630	18620	4
460	20240703	133200	281298320	18620	18620	18620	18620	288
461	20240703	133100	275935760	18630	18630	18630	18630	7
462	20240703	133000	275805350	18630	18630	18630	18630	15
463	20240703	132900	275525900	18630	18640	18640	18630	10
464	20240703	132800	275339510	18630	18630	18630	18630	9
465	20240703	132700	275171840	18640	18630	18640	18630	26
466	20240703	132600	274687350	18640	18630	18640	18630	11
467	20240703	132500	274482400	18630	18630	18630	18630	55
468	20240703	132400	273457750	18640	18640	18640	18640	8
469	20240703	132300	273308630	18640	18640	18640	18640	4
470	20240703	132200	273234070	18640	18640	18640	18640	6
471	20240703	132100	273122230	18640	18640	18640	18640	2
472	20240703	132000	273084950	18640	18630	18640	18630	12
473	20240703	131900	272861350	18620	18640	18640	18620	4
474	20240703	131800	272786810	18640	18620	18640	18620	14
475	20240703	131700	272526020	18640	18630	18640	18620	1288
476	20240703	131600	248542410	18630	18630	18630	18630	9
477	20240703	131500	248374740	18640	18640	18640	18640	8
478	20240703	131400	248225620	18640	18620	18640	18620	10
479	20240703	131300	248039380	18640	18640	18640	18640	4
480	20240703	131200	247964820	18640	18630	18640	18620	16
481	20240703	131100	247666770	18640	18640	18640	18640	2
482	20240703	131000	247629490	18640	18630	18640	18630	14
483	20240703	130900	247368620	18630	18630	18630	18630	0
484	20240703	130800	247368620	18630	18630	18630	18630	4
485	20240703	130700	247294100	18630	18640	18640	18630	11
486	20240703	130600	247089100	18630	18630	18630	18630	1
487	20240703	130500	247070470	18620	18620	18620	18620	8
488	20240703	130400	246921510	18620	18620	18620	18620	0
489	20240703	130300	246921510	18620	18640	18640	18620	14
490	20240703	130200	246660730	18640	18640	18640	18640	0
491	20240703	130100	246660730	18640	18650	18650	18640	17
492	20240703	130000	246343760	18640	18640	18640	18640	0
493	20240703	125900	246343760	18640	18640	18640	18640	8
494	20240703	125800	246194640	18640	18640	18640	18640	0
495	20240703	125700	246194640	18640	18640	18640	18640	9
496	20240703	125600	246026880	18640	18640	18640	18640	0
497	20240703	125500	246026880	18640	18640	18640	18640	13
498	20240703	125400	245784560	18650	18650	18650	18650	24
499	20240703	125300	245336960	18640	18640	18640	18640	8
500	20240703	125200	245187840	18640	18640	18640	18640	0
501	20240703	125100	245187840	18640	18650	18650	18640	11
502	20240703	125000	244982780	18650	18650	18650	18650	3
503	20240703	124900	244926830	18650	18640	18650	18640	13
504	20240703	124800	244684470	18640	18640	18650	18640	8
505	20240703	124700	244535330	18640	18650	18650	18640	134
506	20240703	124600	242037550	18650	18640	18650	18640	6
507	20240703	124500	241925680	18650	18660	18670	18640	358
508	20240703	124400	235245470	18650	18650	18650	18650	0
509	20240703	124300	235245470	18650	18640	18650	18640	9
510	20240703	124200	235077700	18620	18620	18620	18620	25
511	20240703	124100	234612200	18620	18620	18620	18620	8
512	20240703	124000	234463240	18680	18620	18680	18620	14
513	20240703	123900	234202270	18620	18640	18640	18620	121
514	20240703	123800	231949130	18640	18630	18670	18630	475
515	20240703	123700	223091060	18630	18660	18670	18630	114
516	20240703	123600	220967010	18670	18620	18670	18620	5
517	20240703	123500	220873750	18630	18590	18630	18590	121
518	20240703	123400	218623970	18580	18570	18580	18570	374
519	20240703	123300	211676000	18560	18560	18570	18560	28
520	20240703	123200	211156300	18560	18570	18570	18560	13
521	20240703	123100	210914940	18560	18560	18570	18560	102
522	20240703	123000	209021790	18560	18560	18570	18560	10
523	20240703	122900	208836170	18570	18540	18570	18540	13
524	20240703	122800	208595020	18540	18540	18540	18540	68
525	20240703	122700	207334300	18530	18530	18530	18530	28
526	20240703	122600	206815460	18550	18550	18570	18550	5
527	20240703	122500	206722690	18560	18560	18560	18550	97
528	20240703	122400	204922380	18570	18560	18570	18560	38
529	20240703	122300	204217020	18560	18550	18560	18520	125
530	20240703	122200	201900520	18550	18570	18570	18550	52
531	20240703	122100	200934960	18590	18600	18600	18590	202
532	20240703	122000	197179680	18610	18610	18610	18610	5
533	20240703	121900	197086630	18600	18600	18600	18600	8
534	20240703	121800	196937830	18600	18600	18600	18600	0
535	20240703	121700	196937830	18600	18600	18600	18600	8
536	20240703	121600	196789030	18600	18600	18600	18600	0
537	20240703	121500	196789030	18600	18600	18600	18600	9
538	20240703	121400	196621630	18610	18610	18610	18610	9
539	20240703	121300	196454140	18600	18600	18600	18600	0
540	20240703	121200	196454140	18600	18600	18600	18600	8
541	20240703	121100	196305340	18600	18600	18600	18600	0
542	20240703	121000	196305340	18600	18600	18600	18600	14
543	20240703	120900	196044940	18600	18600	18600	18600	6
544	20240703	120800	195933340	18590	18600	18600	18590	13
545	20240703	120700	195691630	18600	18600	18600	18600	6
546	20240703	120600	195580030	18600	18610	18610	18600	20
547	20240703	120500	195207910	18600	18600	18600	18600	0
548	20240703	120400	195207910	18600	18600	18600	18600	8
549	20240703	120300	195059110	18600	18610	18610	18600	16
550	20240703	120200	194761470	18610	18620	18620	18610	40
551	20240703	120100	194016890	18630	18640	18640	18630	16
552	20240703	120000	193718750	18630	18630	18660	18620	147
553	20240703	115900	190981260	18620	18630	18630	18620	16
554	20240703	115800	190683200	18610	18620	18660	18610	125
555	20240703	115700	188355720	18600	18660	18660	18600	3
556	20240703	115600	188299800	18590	18590	18660	18590	13
557	20240703	115500	188057990	18580	18660	18660	18580	4
558	20240703	115400	187983510	18570	18570	18570	18570	9
559	20240703	115300	187816380	18660	18660	18660	18660	11
560	20240703	115200	187611120	18560	18560	18560	18560	10
561	20240703	115100	187425520	18550	18660	18660	18550	5
562	20240703	115000	187332440	18660	18660	18660	18550	16
563	20240703	114900	187034980	18550	18660	18660	18550	5
564	20240703	114800	186941900	18660	18550	18660	18550	13
565	20240703	114700	186700420	18660	18550	18660	18550	17
566	20240703	114600	186384350	18550	18660	18660	18550	68
567	20240703	114500	185116430	18560	18660	18660	18560	6
568	20240703	114400	185004670	18560	18570	18570	18560	13
569	20240703	114300	184763300	18560	18560	18700	18560	384
570	20240703	114200	177587590	18700	18540	18700	18510	411
571	20240703	114100	169943380	18540	18500	18540	18500	154
572	20240703	114000	167088320	18480	18540	18540	18480	10
573	20240703	113900	166903400	18470	18470	18470	18470	1
574	20240703	113800	166884930	18460	18540	18540	18450	15
575	20240703	113700	166607800	18430	18540	18540	18430	5
576	20240703	113600	166515210	18540	18430	18540	18430	10
577	20240703	113500	166330800	18540	18540	18540	18540	7
578	20240703	113400	166201020	18540	18480	18540	18420	152
579	20240703	113300	163397560	18480	18480	18480	18480	2
580	20240703	113200	163360600	18480	18480	18490	18480	12
581	20240703	113100	163138810	18480	18480	18480	18480	550
582	20240703	113000	152974810	18420	18450	18450	18420	11
583	20240703	112900	152772100	18450	18450	18450	18420	41
584	20240703	112800	152016550	18420	18450	18450	18420	12
585	20240703	112700	151795390	18450	18450	18450	18450	2
586	20240703	112600	151758490	18410	18410	18410	18390	221
587	20240703	112500	147690060	18390	18380	18390	18380	240
588	20240703	112400	143276490	18380	18410	18410	18380	301
589	20240703	112300	137740200	18410	18410	18410	18410	8
590	20240703	112200	137592920	18410	18400	18410	18400	20
591	20240703	112100	137224900	18410	18410	18410	18410	20
592	20240703	112000	136856700	18400	18400	18400	18400	9
593	20240703	111900	136691100	18400	18400	18400	18400	3
594	20240703	111800	136635900	18410	18410	18410	18410	6
595	20240703	111700	136525440	18480	18460	18540	18460	104
596	20240703	111600	134603200	18420	18410	18480	18410	235
597	20240703	111500	130270790	18410	18420	18420	18410	3
598	20240703	111400	130215550	18400	18400	18400	18400	0
599	20240703	111300	130215550	18400	18410	18410	18400	198
600	20240703	111200	126571310	18500	18530	18530	18400	6
601	20240703	111100	126460450	18390	18410	18410	18390	146
602	20240703	111000	123772750	18410	18380	18410	18380	6
603	20240703	110900	123662350	18380	18400	18400	18380	12
604	20240703	110800	123441670	18410	18400	18410	18400	7
605	20240703	110700	123312860	18400	18400	18410	18400	11
606	20240703	110600	123110410	18380	18380	18380	18380	108
607	20240703	110500	121125370	18360	18380	18380	18360	11
608	20240703	110400	120923350	18380	18380	18390	18380	8
609	20240703	110300	120776300	18390	18370	18390	18360	19
610	20240703	110200	120427260	18370	18370	18370	18370	3
611	20240703	110100	120372150	18370	18390	18390	18370	62
612	20240703	110000	119232960	18390	18390	18390	18390	2
613	20240703	105900	119196180	18390	18400	18400	18390	9
614	20240703	105800	119030650	18400	18400	18400	18400	14
615	20240703	105700	118773050	18400	18410	18410	18400	13
616	20240703	105600	118533800	18410	18410	18410	18410	2
617	20240703	105500	118496980	18400	18400	18400	18400	1
618	20240703	105400	118478580	18410	18410	18410	18410	4
619	20240703	105300	118404940	18410	18390	18410	18390	7
620	20240703	105200	118276110	18390	18390	18390	18390	103
621	20240703	105100	116381940	18400	18410	18410	18400	9
622	20240703	105000	116216280	18420	18420	18420	18420	7
623	20240703	104900	116087340	18420	18430	18440	18420	9
624	20240703	104800	115921510	18440	18510	18510	18430	119
625	20240703	104700	113725900	18420	18460	18460	18400	356
626	20240703	104600	107169320	18470	18540	18540	18470	750
627	20240703	104500	93295000	18540	18540	18540	18540	3
628	20240703	104400	93239380	18540	18540	18540	18540	2
629	20240703	104300	93202300	18540	18500	18540	18500	152
630	20240703	104200	90390260	18500	18500	18500	18500	3
631	20240703	104100	90334760	18540	18520	18540	18480	18
632	20240703	104000	90001700	18520	18530	18530	18520	105
633	20240703	103900	88057080	18540	18540	18540	18480	156
634	20240703	103800	85171440	18540	18490	18540	18490	6
635	20240703	103700	85060380	18480	18480	18480	18480	0
636	20240703	103600	85060380	18480	18470	18480	18470	23
637	20240703	103500	84635370	18480	18480	18480	18480	3
638	20240703	103400	84579930	18540	18540	18540	18540	4
639	20240703	103300	84505770	18460	18460	18460	18460	14
640	20240703	103200	84247330	18460	18480	18480	18460	26
641	20240703	103100	83767000	18480	18480	18480	18480	1
642	20240703	103000	83748520	18460	18460	18460	18460	0
643	20240703	102900	83748520	18460	18530	18530	18460	105
644	20240703	102800	81810150	18450	18450	18450	18450	1
645	20240703	102700	81791700	18430	18430	18430	18430	0
646	20240703	102600	81791700	18430	18510	18510	18430	121
647	20240703	102500	79561240	18560	18560	18560	18520	8
648	20240703	102400	79412880	18560	18560	18560	18560	4
649	20240703	102300	79338640	18550	18560	18560	18550	57
650	20240703	102200	78281250	18560	18510	18560	18510	106
651	20240703	102100	76318890	18510	18510	18510	18510	5
652	20240703	102000	76226340	18480	18550	18560	18480	648
653	20240703	101900	64231830	18550	18550	18550	18550	2
654	20240703	101800	64194730	18520	18520	18520	18520	0
655	20240703	101700	64194730	18520	18520	18520	18520	0
656	20240703	101600	64194730	18520	18520	18520	18520	0
657	20240703	101500	64194730	18520	18520	18520	18520	200
658	20240703	101400	60490730	18510	18510	18510	18510	1
659	20240703	101300	60472220	18510	18520	18520	18510	170
660	20240703	101200	57325340	18520	18520	18520	18520	0
661	20240703	101100	57325340	18520	18550	18550	18520	229
662	20240703	101000	53081910	18550	18550	18550	18550	35
663	20240703	100900	52432660	18560	18560	18560	18560	2
664	20240703	100800	52395540	18560	18560	18560	18560	6
665	20240703	100700	52284180	18560	18560	18560	18560	8
666	20240703	100600	52135700	18560	18560	18560	18560	8
667	20240703	100500	51987220	18560	18560	18560	18560	5
668	20240703	100400	51894420	18580	18590	18590	18580	6
669	20240703	100300	51782920	18590	18560	18590	18550	296
670	20240703	100200	46291460	18590	18590	18590	18590	2
671	20240703	100100	46254280	18590	18590	18590	18590	6
672	20240703	100000	46142740	18590	18590	18590	18590	3
673	20240703	095900	46086970	18590	18590	18590	18590	6
674	20240703	095800	45975430	18590	18590	18590	18590	2
675	20240703	095700	45938250	18590	18580	18590	18580	9
676	20240703	095600	45770980	18580	18580	18580	18580	3
677	20240703	095500	45715240	18580	18570	18580	18570	51
678	20240703	095400	44768150	18570	18580	18580	18570	5
679	20240703	095300	44675260	18580	18600	18600	18580	74
680	20240703	095200	43299760	18610	18620	18620	18610	29
681	20240703	095100	42760030	18620	18700	18700	18620	14
682	20240703	095000	42499030	18700	18700	18700	18700	7
683	20240703	094900	42368130	18700	18620	18700	18620	35
684	20240703	094800	41716350	18700	18700	18700	18700	3
685	20240703	094700	41660250	18700	18700	18700	18700	6
686	20240703	094600	41548050	18700	18690	18700	18690	15
687	20240703	094500	41267620	18700	18700	18700	18700	7
688	20240703	094400	41136720	18700	18700	18700	18700	3
689	20240703	094300	41080620	18700	18640	18700	18640	45
690	20240703	094200	40241760	18640	18620	18640	18620	122
691	20240703	094100	37969700	18620	18600	18620	18600	26
692	20240703	094000	37486060	18610	18610	18610	18610	8
693	20240703	093900	37337180	18610	18610	18610	18610	4
694	20240703	093800	37262740	18610	18610	18610	18610	6
695	20240703	093700	37151080	18590	18610	18610	18590	110
696	20240703	093600	35106080	18610	18620	18620	18610	9
697	20240703	093500	34938580	18620	18610	18620	18610	8
698	20240703	093400	34789650	18610	18610	18610	18610	4
699	20240703	093300	34715210	18610	18610	18610	18610	6
700	20240703	093200	34603550	18610	18610	18610	18610	3
701	20240703	093100	34547720	18610	18610	18610	18600	20
702	20240703	093000	34175670	18610	18610	18610	18610	3
703	20240703	092900	34119840	18610	18620	18620	18610	5
704	20240703	092800	34026770	18620	18620	18620	18620	3
705	20240703	092700	33970910	18620	18630	18630	18620	11
706	20240703	092600	33766060	18620	18640	18640	18620	6
707	20240703	092500	33654300	18640	18640	18640	18640	3
708	20240703	092400	33598380	18640	18630	18640	18630	7
709	20240703	092300	33467920	18630	18600	18630	18600	9
710	20240703	092200	33300460	18600	18600	18710	18600	129
711	20240703	092100	30900620	18600	18570	18600	18570	117
712	20240703	092000	28727570	18570	18570	18590	18570	208
713	20240703	091900	24864920	18550	18580	18590	18550	132
714	20240703	091800	22415950	18570	18570	18580	18520	413
715	20240703	091700	14756190	18570	18600	18600	18570	19
716	20240703	091600	14403030	18600	18600	18600	18590	3
717	20240703	091500	14347240	18610	18620	18620	18610	9
718	20240703	091400	14179710	18670	18720	18720	18670	364
719	20240703	091300	7369620	18750	18750	18750	18750	4
720	20240703	091200	7294620	18750	18720	18750	18720	108
721	20240703	091100	5272670	18700	18710	18710	18700	40
722	20240703	091000	4524640	18710	18710	18710	18710	6
723	20240703	090900	4412380	18710	18710	18710	18700	5
724	20240703	090800	4318860	18710	18710	18720	18700	14
725	20240703	090700	4056980	18720	18730	18730	18720	4
726	20240703	090600	3982070	18730	18610	18730	18610	16
727	20240703	090500	3683830	18600	18600	18600	18600	6
728	20240703	090400	3572230	18600	18600	18600	18600	4
729	20240703	090300	3497830	18620	18690	18720	18520	70
730	20240703	090200	2192770	18730	18690	18730	18690	3
731	20240703	090100	2136660	18690	18690	18690	18690	8
732	20240703	090000	1987140	18690	18690	18690	18690	6