KissMeData/039840/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192700	550256160	19610	19610	19610	19610	2098
3	20240716	192600	550256160	19610	19610	19610	19610	0
4	20240716	192500	550256160	19610	19610	19610	19610	0
5	20240716	192400	550256160	19610	19610	19610	19610	0
6	20240716	192300	550256160	19610	19610	19610	19610	0
7	20240716	192200	550256160	19610	19610	19610	19610	0
8	20240716	192100	550256160	19610	19610	19610	19610	0
9	20240716	192000	550256160	19610	19610	19610	19610	0
10	20240716	191900	550256160	19610	19610	19610	19610	0
11	20240716	191800	550256160	19610	19610	19610	19610	0
12	20240716	191700	550256160	19610	19610	19610	19610	0
13	20240716	191600	550256160	19610	19610	19610	19610	0
14	20240716	191500	550256160	19610	19610	19610	19610	0
15	20240716	191400	550256160	19610	19610	19610	19610	0
16	20240716	191300	550256160	19610	19610	19610	19610	0
17	20240716	191200	550256160	19610	19610	19610	19610	0
18	20240716	191100	550256160	19610	19610	19610	19610	0
19	20240716	191000	550256160	19610	19610	19610	19610	0
20	20240716	190900	550256160	19610	19610	19610	19610	0
21	20240716	190800	550256160	19610	19610	19610	19610	0
22	20240716	190700	550256160	19610	19610	19610	19610	0
23	20240716	190600	550256160	19610	19610	19610	19610	0
24	20240716	190500	550256160	19610	19610	19610	19610	0
25	20240716	190400	550256160	19610	19610	19610	19610	0
26	20240716	190300	550256160	19610	19610	19610	19610	0
27	20240716	190200	550256160	19610	19610	19610	19610	0
28	20240716	190100	550256160	19610	19610	19610	19610	0
29	20240716	190000	550256160	19610	19610	19610	19610	0
30	20240716	185900	550256160	19610	19610	19610	19610	0
31	20240716	185800	550256160	19610	19610	19610	19610	0
32	20240716	185700	550256160	19610	19610	19610	19610	2098
33	20240716	185600	550256160	19610	19610	19610	19610	0
34	20240716	185500	550256160	19610	19610	19610	19610	0
35	20240716	185400	550256160	19610	19610	19610	19610	0
36	20240716	185300	550256160	19610	19610	19610	19610	0
37	20240716	185200	550256160	19610	19610	19610	19610	0
38	20240716	185100	550256160	19610	19610	19610	19610	0
39	20240716	185000	550256160	19610	19610	19610	19610	0
40	20240716	184900	550256160	19610	19610	19610	19610	0
41	20240716	184800	550256160	19610	19610	19610	19610	0
42	20240716	184700	550256160	19610	19610	19610	19610	0
43	20240716	184600	550256160	19610	19610	19610	19610	0
44	20240716	184500	550256160	19610	19610	19610	19610	0
45	20240716	184400	550256160	19610	19610	19610	19610	0
46	20240716	184300	550256160	19610	19610	19610	19610	0
47	20240716	184200	550256160	19610	19610	19610	19610	0
48	20240716	184100	550256160	19610	19610	19610	19610	0
49	20240716	184000	550256160	19610	19610	19610	19610	0
50	20240716	183900	550256160	19610	19610	19610	19610	0
51	20240716	183800	550256160	19610	19610	19610	19610	0
52	20240716	183700	550256160	19610	19610	19610	19610	0
53	20240716	183600	550256160	19610	19610	19610	19610	0
54	20240716	183500	550256160	19610	19610	19610	19610	0
55	20240716	183400	550256160	19610	19610	19610	19610	0
56	20240716	183300	550256160	19610	19610	19610	19610	0
57	20240716	183200	550256160	19610	19610	19610	19610	0
58	20240716	183100	550256160	19610	19610	19610	19610	0
59	20240716	183000	550256160	19610	19610	19610	19610	0
60	20240716	182900	550256160	19610	19610	19610	19610	0
61	20240716	182800	550256160	19610	19610	19610	19610	0
62	20240716	182700	550256160	19610	19610	19610	19610	2098
63	20240716	182600	550256160	19610	19610	19610	19610	0
64	20240716	182500	550256160	19610	19610	19610	19610	0
65	20240716	182400	550256160	19610	19610	19610	19610	0
66	20240716	182300	550256160	19610	19610	19610	19610	0
67	20240716	182200	550256160	19610	19610	19610	19610	0
68	20240716	182100	550256160	19610	19610	19610	19610	0
69	20240716	182000	550256160	19610	19610	19610	19610	0
70	20240716	181900	550256160	19610	19610	19610	19610	0
71	20240716	181800	550256160	19610	19610	19610	19610	0
72	20240716	181700	550256160	19610	19610	19610	19610	0
73	20240716	181600	550256160	19610	19610	19610	19610	0
74	20240716	181500	550256160	19610	19610	19610	19610	0
75	20240716	181400	550256160	19610	19610	19610	19610	0
76	20240716	181300	550256160	19610	19610	19610	19610	0
77	20240716	181200	550256160	19610	19610	19610	19610	0
78	20240716	181100	550256160	19610	19610	19610	19610	0
79	20240716	181000	550256160	19610	19610	19610	19610	0
80	20240716	180900	550256160	19610	19610	19610	19610	0
81	20240716	180800	550256160	19610	19610	19610	19610	0
82	20240716	180700	550256160	19610	19610	19610	19610	0
83	20240716	180600	550256160	19610	19610	19610	19610	0
84	20240716	180500	550256160	19610	19610	19610	19610	0
85	20240716	180400	550256160	19610	19610	19610	19610	0
86	20240716	180300	550256160	19610	19610	19610	19610	0
87	20240716	180200	550256160	19610	19610	19610	19610	0
88	20240716	180100	550256160	19610	19610	19610	19610	0
89	20240716	180000	550256160	19610	19610	19610	19610	0
90	20240716	175900	550256160	19610	19610	19610	19610	0
91	20240716	175800	550256160	19610	19610	19610	19610	0
92	20240716	175700	550256160	19610	19610	19610	19610	2098
93	20240716	175600	550256160	19610	19610	19610	19610	0
94	20240716	175500	550256160	19610	19610	19610	19610	0
95	20240716	175400	550256160	19610	19610	19610	19610	0
96	20240716	175300	550256160	19610	19610	19610	19610	0
97	20240716	175200	550256160	19610	19610	19610	19610	0
98	20240716	175100	550256160	19610	19610	19610	19610	0
99	20240716	175000	550256160	19610	19610	19610	19610	0
100	20240716	174900	550256160	19610	19610	19610	19610	0
101	20240716	174800	550256160	19610	19610	19610	19610	0
102	20240716	174700	550256160	19610	19610	19610	19610	0
103	20240716	174600	550256160	19610	19610	19610	19610	0
104	20240716	174500	550256160	19610	19610	19610	19610	0
105	20240716	174400	550256160	19610	19610	19610	19610	0
106	20240716	174300	550256160	19610	19610	19610	19610	0
107	20240716	174200	550256160	19610	19610	19610	19610	0
108	20240716	174100	550256160	19610	19610	19610	19610	0
109	20240716	174000	550256160	19610	19610	19610	19610	0
110	20240716	173900	550256160	19610	19610	19610	19610	0
111	20240716	173800	550256160	19610	19610	19610	19610	0
112	20240716	173700	550256160	19610	19610	19610	19610	0
113	20240716	173600	550256160	19610	19610	19610	19610	0
114	20240716	173500	550256160	19610	19610	19610	19610	0
115	20240716	173400	550256160	19610	19610	19610	19610	0
116	20240716	173300	550256160	19610	19610	19610	19610	0
117	20240716	173200	550256160	19610	19610	19610	19610	0
118	20240716	173100	550256160	19610	19610	19610	19610	0
119	20240716	173000	550256160	19610	19610	19610	19610	0
120	20240716	172900	550256160	19610	19610	19610	19610	0
121	20240716	172800	550256160	19610	19610	19610	19610	0
122	20240716	172700	550256160	19610	19610	19610	19610	2098
123	20240716	172600	550256160	19610	19610	19610	19610	0
124	20240716	172500	550256160	19610	19610	19610	19610	0
125	20240716	172400	550256160	19610	19610	19610	19610	0
126	20240716	172300	550256160	19610	19610	19610	19610	0
127	20240716	172200	550256160	19610	19610	19610	19610	0
128	20240716	172100	550256160	19610	19610	19610	19610	0
129	20240716	172000	550256160	19610	19610	19610	19610	0
130	20240716	171900	550256160	19610	19610	19610	19610	0
131	20240716	171800	550256160	19610	19610	19610	19610	0
132	20240716	171700	550256160	19610	19610	19610	19610	0
133	20240716	171600	550256160	19610	19610	19610	19610	0
134	20240716	171500	550256160	19610	19610	19610	19610	0
135	20240716	171400	550256160	19610	19610	19610	19610	0
136	20240716	171300	550256160	19610	19610	19610	19610	0
137	20240716	171200	550256160	19610	19610	19610	19610	0
138	20240716	171100	550256160	19610	19610	19610	19610	0
139	20240716	171000	550256160	19610	19610	19610	19610	0
140	20240716	170900	550256160	19610	19610	19610	19610	0
141	20240716	170800	550256160	19610	19610	19610	19610	0
142	20240716	170700	550256160	19610	19610	19610	19610	0
143	20240716	170600	550256160	19610	19610	19610	19610	0
144	20240716	170500	550256160	19610	19610	19610	19610	0
145	20240716	170400	550256160	19610	19610	19610	19610	0
146	20240716	170300	550256160	19610	19610	19610	19610	0
147	20240716	170200	550256160	19610	19610	19610	19610	0
148	20240716	170100	550256160	19610	19610	19610	19610	0
149	20240716	170000	550256160	19610	19610	19610	19610	0
150	20240716	165900	550256160	19610	19610	19610	19610	0
151	20240716	165800	550256160	19610	19610	19610	19610	0
152	20240716	165700	550256160	19610	19610	19610	19610	2098
153	20240716	165600	550256160	19610	19610	19610	19610	0
154	20240716	165500	550256160	19610	19610	19610	19610	0
155	20240716	165400	550256160	19610	19610	19610	19610	0
156	20240716	165300	550256160	19610	19610	19610	19610	0
157	20240716	165200	550256160	19610	19610	19610	19610	0
158	20240716	165100	550256160	19610	19610	19610	19610	0
159	20240716	165000	550256160	19610	19610	19610	19610	0
160	20240716	164900	550256160	19610	19610	19610	19610	0
161	20240716	164800	550256160	19610	19610	19610	19610	0
162	20240716	164700	550256160	19610	19610	19610	19610	0
163	20240716	164600	550256160	19610	19610	19610	19610	0
164	20240716	164500	550256160	19610	19610	19610	19610	0
165	20240716	164400	550256160	19610	19610	19610	19610	0
166	20240716	164300	550256160	19610	19610	19610	19610	0
167	20240716	164200	550256160	19610	19610	19610	19610	0
168	20240716	164100	550256160	19610	19610	19610	19610	0
169	20240716	164000	550256160	19610	19610	19610	19610	0
170	20240716	163900	550256160	19610	19610	19610	19610	0
171	20240716	163800	550256160	19610	19610	19610	19610	0
172	20240716	163700	550256160	19610	19610	19610	19610	0
173	20240716	163600	550256160	19610	19610	19610	19610	0
174	20240716	163500	550256160	19610	19610	19610	19610	0
175	20240716	163400	550256160	19610	19610	19610	19610	0
176	20240716	163300	550256160	19610	19610	19610	19610	0
177	20240716	163200	550256160	19610	19610	19610	19610	0
178	20240716	163100	550256160	19610	19610	19610	19610	0
179	20240716	163000	550256160	19610	19610	19610	19610	0
180	20240716	162900	550256160	19610	19610	19610	19610	0
181	20240716	162800	550256160	19610	19610	19610	19610	0
182	20240716	162700	550256160	19610	19610	19610	19610	2098
183	20240716	162600	550256160	19610	19610	19610	19610	0
184	20240716	162500	550256160	19610	19610	19610	19610	0
185	20240716	162400	550256160	19610	19610	19610	19610	0
186	20240716	162300	550256160	19610	19610	19610	19610	0
187	20240716	162200	550256160	19610	19610	19610	19610	0
188	20240716	162100	550256160	19610	19610	19610	19610	0
189	20240716	162000	550256160	19610	19610	19610	19610	0
190	20240716	161900	550256160	19610	19610	19610	19610	0
191	20240716	161800	550256160	19610	19610	19610	19610	0
192	20240716	161700	550256160	19610	19610	19610	19610	0
193	20240716	161600	550256160	19610	19610	19610	19610	0
194	20240716	161500	550256160	19610	19610	19610	19610	0
195	20240716	161400	550256160	19610	19610	19610	19610	0
196	20240716	161300	550256160	19610	19610	19610	19610	0
197	20240716	161200	550256160	19610	19610	19610	19610	0
198	20240716	161100	550256160	19610	19610	19610	19610	0
199	20240716	161000	550256160	19610	19610	19610	19610	0
200	20240716	160900	550256160	19610	19610	19610	19610	0
201	20240716	160800	550256160	19610	19610	19610	19610	0
202	20240716	160700	550256160	19610	19610	19610	19610	0
203	20240716	160600	550256160	19610	19610	19610	19610	0
204	20240716	160500	550256160	19610	19610	19610	19610	0
205	20240716	160400	550256160	19610	19610	19610	19610	0
206	20240716	160300	550256160	19610	19610	19610	19610	0
207	20240716	160200	550256160	19610	19610	19610	19610	0
208	20240716	160100	550256160	19610	19610	19610	19610	0
209	20240716	160000	550256160	19610	19610	19610	19610	0
210	20240716	155900	550256160	19610	19610	19610	19610	0
211	20240716	155800	550256160	19610	19610	19610	19610	0
212	20240716	155700	550256160	19610	19610	19610	19610	2098
213	20240716	155600	550256160	19610	19610	19610	19610	0
214	20240716	155500	550256160	19610	19610	19610	19610	0
215	20240716	155400	550256160	19610	19610	19610	19610	0
216	20240716	155300	550256160	19610	19610	19610	19610	0
217	20240716	155200	550256160	19610	19610	19610	19610	0
218	20240716	155100	550256160	19610	19610	19610	19610	0
219	20240716	155000	550256160	19610	19610	19610	19610	0
220	20240716	154900	550256160	19610	19610	19610	19610	0
221	20240716	154800	550256160	19610	19610	19610	19610	0
222	20240716	154700	550256160	19610	19610	19610	19610	0
223	20240716	154600	550256160	19610	19610	19610	19610	0
224	20240716	154500	550256160	19610	19610	19610	19610	0
225	20240716	154400	550256160	19610	19610	19610	19610	0
226	20240716	154300	550256160	19610	19610	19610	19610	0
227	20240716	154200	550256160	19610	19610	19610	19610	0
228	20240716	154100	550256160	19610	19610	19610	19610	0
229	20240716	154000	550256160	19610	19610	19610	19610	0
230	20240716	153900	550256160	19610	19610	19610	19610	0
231	20240716	153800	550256160	19610	19610	19610	19610	0
232	20240716	153700	550256160	19610	19610	19610	19610	0
233	20240716	153600	550256160	19610	19610	19610	19610	0
234	20240716	153500	550256160	19610	19610	19610	19610	0
235	20240716	153400	550256160	19610	19610	19610	19610	0
236	20240716	153300	550256160	19610	19610	19610	19610	0
237	20240716	153200	550256160	19610	19610	19610	19610	0
238	20240716	153100	550256160	19610	19610	19610	19610	0
239	20240716	153000	550256160	19610	19610	19610	19610	2098
240	20240716	152900	509114380	19540	19540	19540	19540	0
241	20240716	152800	509114380	19540	19540	19540	19540	0
242	20240716	152700	509114380	19540	19540	19540	19540	0
243	20240716	152600	509114380	19540	19540	19540	19540	0
244	20240716	152500	509114380	19540	19540	19540	19540	0
245	20240716	152400	509114380	19540	19540	19540	19540	0
246	20240716	152300	509114380	19540	19540	19540	19540	0
247	20240716	152200	509114380	19540	19540	19540	19540	0
248	20240716	152100	509114380	19540	19540	19540	19540	0
249	20240716	152000	509114380	19540	19540	19540	19540	0
250	20240716	151900	509114380	19540	19570	19600	19540	158
251	20240716	151800	506017990	19540	19570	19570	19540	103
252	20240716	151700	504002400	19610	19610	19610	19610	0
253	20240716	151600	504002400	19610	19580	19610	19570	204
254	20240716	151500	500010040	19600	19570	19600	19540	98
255	20240716	151400	498091270	19590	19590	19600	19570	70
256	20240716	151300	496719320	19600	19570	19600	19550	15
257	20240716	151200	496425880	19590	19570	19600	19570	202
258	20240716	151100	492466760	19550	19550	19550	19550	0
259	20240716	151000	492466760	19550	19550	19550	19550	1
260	20240716	150900	492447210	19590	19590	19590	19590	0
261	20240716	150800	492447210	19590	19590	19590	19590	0
262	20240716	150700	492447210	19590	19590	19590	19580	203
263	20240716	150600	488472440	19590	19590	19590	19590	0
264	20240716	150500	488472440	19590	19590	19590	19590	0
265	20240716	150400	488472440	19590	19590	19590	19590	2
266	20240716	150300	488433260	19600	19600	19600	19600	1
267	20240716	150200	488413660	19600	19590	19600	19590	120
268	20240716	150100	486061670	19590	19590	19590	19590	93
269	20240716	150000	484239800	19600	19600	19600	19600	4
270	20240716	145900	484161400	19600	19600	19600	19600	154
271	20240716	145800	481143000	19600	19600	19600	19600	346
272	20240716	145700	474361400	19590	19590	19590	19590	2
273	20240716	145600	474322220	19600	19600	19600	19600	54
274	20240716	145500	473263820	19600	19600	19600	19600	0
275	20240716	145400	473263820	19600	19580	19600	19580	331
276	20240716	145300	466780440	19580	19560	19580	19560	143
277	20240716	145200	463983310	19550	19550	19550	19550	0
278	20240716	145100	463983310	19550	19550	19550	19550	30
279	20240716	145000	463396810	19540	19540	19540	19540	0
280	20240716	144900	463396810	19540	19540	19540	19540	0
281	20240716	144800	463396810	19540	19560	19560	19540	68
282	20240716	144700	462066770	19560	19560	19560	19560	0
283	20240716	144600	462066770	19560	19560	19560	19560	1
284	20240716	144500	462047210	19560	19560	19560	19560	0
285	20240716	144400	462047210	19560	19560	19560	19560	0
286	20240716	144300	462047210	19560	19560	19560	19560	0
287	20240716	144200	462047210	19560	19560	19560	19560	0
288	20240716	144100	462047210	19560	19540	19560	19540	202
289	20240716	144000	458098120	19550	19550	19550	19550	1
290	20240716	143900	458078570	19550	19550	19550	19550	0
291	20240716	143800	458078570	19550	19550	19550	19550	0
292	20240716	143700	458078570	19550	19550	19550	19550	0
293	20240716	143600	458078570	19550	19550	19550	19550	0
294	20240716	143500	458078570	19550	19550	19550	19550	0
295	20240716	143400	458078570	19550	19560	19560	19550	75
296	20240716	143300	456611820	19560	19560	19560	19560	1
297	20240716	143200	456592260	19560	19560	19560	19560	0
298	20240716	143100	456592260	19560	19560	19560	19560	0
299	20240716	143000	456592260	19560	19560	19560	19560	200
300	20240716	142900	452680260	19540	19540	19540	19540	0
301	20240716	142800	452680260	19540	19540	19540	19540	2
302	20240716	142700	452641180	19540	19540	19540	19540	0
303	20240716	142600	452641180	19540	19540	19540	19540	0
304	20240716	142500	452641180	19540	19540	19540	19540	0
305	20240716	142400	452641180	19540	19540	19540	19540	0
306	20240716	142300	452641180	19540	19540	19540	19540	12
307	20240716	142200	452406700	19540	19540	19540	19540	0
308	20240716	142100	452406700	19540	19540	19540	19540	0
309	20240716	142000	452406700	19540	19540	19540	19540	0
310	20240716	141900	452406700	19540	19540	19540	19540	201
311	20240716	141800	448479160	19540	19510	19540	19510	276
312	20240716	141700	443091110	19500	19480	19500	19480	236
313	20240716	141600	438493810	19460	19490	19490	19460	2283
314	20240716	141500	394033150	19490	19490	19490	19490	30
315	20240716	141400	393448450	19480	19480	19480	19480	0
316	20240716	141300	393448450	19480	19510	19510	19480	573
317	20240716	141200	382281620	19520	19510	19520	19490	501
318	20240716	141100	372511910	19520	19520	19520	19520	0
319	20240716	141000	372511910	19520	19520	19520	19520	0
320	20240716	140900	372511910	19520	19520	19520	19520	0
321	20240716	140800	372511910	19520	19520	19520	19520	0
322	20240716	140700	372511910	19520	19520	19520	19520	4
323	20240716	140600	372433830	19520	19520	19520	19520	50
324	20240716	140500	371457830	19520	19520	19520	19520	0
325	20240716	140400	371457830	19520	19520	19520	19520	0
326	20240716	140300	371457830	19520	19520	19520	19520	0
327	20240716	140200	371457830	19520	19520	19520	19520	0
328	20240716	140100	371457830	19520	19520	19520	19520	0
329	20240716	140000	371457830	19520	19520	19520	19520	0
330	20240716	135900	371457830	19520	19520	19520	19520	0
331	20240716	135800	371457830	19520	19520	19520	19520	0
332	20240716	135700	371457830	19520	19520	19520	19520	0
333	20240716	135600	371457830	19520	19520	19520	19520	0
334	20240716	135500	371457830	19520	19510	19520	19500	701
335	20240716	135400	357785780	19520	19520	19520	19520	11
336	20240716	135300	357571060	19510	19510	19510	19510	0
337	20240716	135200	357571060	19510	19510	19510	19510	0
338	20240716	135100	357571060	19510	19510	19510	19510	0
339	20240716	135000	357571060	19510	19510	19510	19510	0
340	20240716	134900	357571060	19510	19510	19510	19510	0
341	20240716	134800	357571060	19510	19510	19510	19510	0
342	20240716	134700	357571060	19510	19520	19520	19510	7
343	20240716	134600	357434480	19520	19520	19520	19520	0
344	20240716	134500	357434480	19520	19520	19520	19520	1
345	20240716	134400	357414960	19510	19510	19510	19510	5
346	20240716	134300	357317410	19520	19520	19520	19520	0
347	20240716	134200	357317410	19520	19520	19520	19520	2
348	20240716	134100	357278370	19520	19520	19520	19520	200
349	20240716	134000	353374370	19520	19520	19520	19520	0
350	20240716	133900	353374370	19520	19520	19520	19520	1
351	20240716	133800	353354850	19520	19520	19520	19520	0
352	20240716	133700	353354850	19520	19520	19520	19520	1
353	20240716	133600	353335330	19510	19510	19510	19510	0
354	20240716	133500	353335330	19510	19510	19510	19510	0
355	20240716	133400	353335330	19510	19510	19510	19510	0
356	20240716	133300	353335330	19510	19510	19510	19510	0
357	20240716	133200	353335330	19510	19510	19510	19510	6
358	20240716	133100	353218270	19510	19510	19510	19510	11
359	20240716	133000	353003660	19510	19510	19510	19510	0
360	20240716	132900	353003660	19510	19510	19510	19510	0
361	20240716	132800	353003660	19510	19510	19510	19510	1
362	20240716	132700	352984150	19520	19520	19520	19520	1
363	20240716	132600	352964630	19520	19520	19520	19520	0
364	20240716	132500	352964630	19520	19520	19520	19520	5
365	20240716	132400	352867030	19520	19520	19520	19520	0
366	20240716	132300	352867030	19520	19520	19520	19520	0
367	20240716	132200	352867030	19520	19520	19520	19520	0
368	20240716	132100	352867030	19520	19520	19520	19520	0
369	20240716	132000	352867030	19520	19520	19520	19520	239
370	20240716	131900	348201750	19520	19520	19520	19520	50
371	20240716	131800	347225750	19520	19520	19520	19520	0
372	20240716	131700	347225750	19520	19520	19520	19520	0
373	20240716	131600	347225750	19520	19520	19520	19520	0
374	20240716	131500	347225750	19520	19520	19520	19520	0
375	20240716	131400	347225750	19520	19520	19520	19520	0
376	20240716	131300	347225750	19520	19520	19520	19520	0
377	20240716	131200	347225750	19520	19520	19520	19520	1
378	20240716	131100	347206230	19520	19520	19520	19520	0
379	20240716	131000	347206230	19520	19520	19520	19520	0
380	20240716	130900	347206230	19520	19520	19520	19520	1
381	20240716	130800	347186710	19530	19530	19530	19530	0
382	20240716	130700	347186710	19530	19530	19530	19530	1
383	20240716	130600	347167180	19530	19530	19530	19530	25
384	20240716	130500	346678930	19520	19520	19520	19520	0
385	20240716	130400	346678930	19520	19520	19520	19520	2
386	20240716	130300	346639890	19530	19530	19530	19530	20
387	20240716	130200	346249290	19530	19530	19530	19530	0
388	20240716	130100	346249290	19530	19530	19530	19530	50
389	20240716	130000	345272790	19530	19530	19530	19530	0
390	20240716	125900	345272790	19530	19530	19530	19530	0
391	20240716	125800	345272790	19530	19530	19530	19530	0
392	20240716	125700	345272790	19530	19530	19530	19530	176
393	20240716	125600	341835510	19530	19530	19530	19530	0
394	20240716	125500	341835510	19530	19530	19530	19530	0
395	20240716	125400	341835510	19530	19530	19530	19530	0
396	20240716	125300	341835510	19530	19530	19530	19530	0
397	20240716	125200	341835510	19530	19530	19530	19530	200
398	20240716	125100	337929510	19530	19530	19530	19530	0
399	20240716	125000	337929510	19530	19530	19530	19530	20
400	20240716	124900	337538910	19530	19530	19530	19530	0
401	20240716	124800	337538910	19530	19530	19530	19530	235
402	20240716	124700	332949360	19530	19530	19530	19530	0
403	20240716	124600	332949360	19530	19530	19530	19530	0
404	20240716	124500	332949360	19530	19530	19530	19530	3
405	20240716	124400	332890770	19540	19540	19540	19540	0
406	20240716	124300	332890770	19540	19540	19540	19540	0
407	20240716	124200	332890770	19540	19540	19540	19540	0
408	20240716	124100	332890770	19540	19530	19540	19530	2
409	20240716	124000	332851700	19540	19540	19540	19540	0
410	20240716	123900	332851700	19540	19540	19540	19540	0
411	20240716	123800	332851700	19540	19540	19540	19540	0
412	20240716	123700	332851700	19540	19520	19540	19510	379
413	20240716	123600	325449080	19500	19500	19500	19500	1
414	20240716	123500	325429580	19500	19500	19500	19500	0
415	20240716	123400	325429580	19500	19500	19500	19500	0
416	20240716	123300	325429580	19500	19510	19540	19500	10
417	20240716	123200	325234250	19540	19540	19540	19540	0
418	20240716	123100	325234250	19540	19530	19570	19490	6
419	20240716	123000	325117050	19520	19530	19530	19510	203
420	20240716	122900	321156470	19510	19510	19510	19510	0
421	20240716	122800	321156470	19510	19510	19510	19510	0
422	20240716	122700	321156470	19510	19590	19590	19480	2290
423	20240716	122600	276484770	19590	19590	19590	19590	0
424	20240716	122500	276484770	19590	19600	19600	19590	3
425	20240716	122400	276425980	19610	19610	19610	19610	0
426	20240716	122300	276425980	19610	19610	19610	19610	0
427	20240716	122200	276425980	19610	19610	19610	19600	230
428	20240716	122100	271916440	19610	19610	19610	19610	0
429	20240716	122000	271916440	19610	19610	19610	19610	1
430	20240716	121900	271896830	19600	19600	19600	19600	0
431	20240716	121800	271896830	19600	19600	19600	19600	1
432	20240716	121700	271877230	19620	19620	19620	19620	0
433	20240716	121600	271877230	19620	19620	19620	19620	0
434	20240716	121500	271877230	19620	19600	19620	19600	558
435	20240716	121400	260940410	19600	19600	19600	19600	200
436	20240716	121300	257020410	19600	19600	19600	19600	0
437	20240716	121200	257020410	19600	19600	19600	19600	0
438	20240716	121100	257020410	19600	19550	19600	19550	100
439	20240716	121000	255060610	19530	19530	19530	19530	0
440	20240716	120900	255060610	19530	19530	19530	19530	20
441	20240716	120800	254670010	19550	19550	19550	19550	0
442	20240716	120700	254670010	19550	19560	19560	19540	3301
443	20240716	120600	190145020	19560	19560	19560	19560	100
444	20240716	120500	188189020	19560	19560	19560	19560	11
445	20240716	120400	187973860	19570	19570	19570	19570	1
446	20240716	120300	187954290	19580	19580	19580	19580	0
447	20240716	120200	187954290	19580	19580	19580	19580	0
448	20240716	120100	187954290	19580	19580	19580	19580	0
449	20240716	120000	187954290	19580	19580	19580	19580	0
450	20240716	115900	187954290	19580	19580	19580	19580	0
451	20240716	115800	187954290	19580	19580	19580	19580	0
452	20240716	115700	187954290	19580	19590	19590	19580	194
453	20240716	115600	184154340	19600	19600	19600	19600	54
454	20240716	115500	183095940	19610	19610	19610	19610	0
455	20240716	115400	183095940	19610	19610	19610	19610	0
456	20240716	115300	183095940	19610	19610	19610	19610	0
457	20240716	115200	183095940	19610	19610	19610	19610	0
458	20240716	115100	183095940	19610	19610	19610	19610	0
459	20240716	115000	183095940	19610	19610	19610	19610	0
460	20240716	114900	183095940	19610	19610	19610	19610	0
461	20240716	114800	183095940	19610	19610	19610	19610	0
462	20240716	114700	183095940	19610	19610	19610	19610	0
463	20240716	114600	183095940	19610	19610	19610	19610	0
464	20240716	114500	183095940	19610	19610	19610	19610	50
465	20240716	114400	182115440	19610	19610	19610	19610	0
466	20240716	114300	182115440	19610	19610	19610	19610	0
467	20240716	114200	182115440	19610	19610	19610	19610	0
468	20240716	114100	182115440	19610	19610	19610	19610	2
469	20240716	114000	182076220	19620	19620	19620	19620	0
470	20240716	113900	182076220	19620	19600	19620	19600	2
471	20240716	113800	182037000	19620	19610	19620	19590	103
472	20240716	113700	180018380	19620	19620	19620	19620	0
473	20240716	113600	180018380	19620	19620	19620	19620	0
474	20240716	113500	180018380	19620	19620	19620	19620	0
475	20240716	113400	180018380	19620	19620	19620	19620	2
476	20240716	113300	179979140	19630	19630	19630	19630	0
477	20240716	113200	179979140	19630	19630	19630	19630	0
478	20240716	113100	179979140	19630	19630	19630	19630	0
479	20240716	113000	179979140	19630	19630	19630	19630	0
480	20240716	112900	179979140	19630	19630	19630	19630	0
481	20240716	112800	179979140	19630	19630	19630	19630	0
482	20240716	112700	179979140	19630	19630	19630	19630	0
483	20240716	112600	179979140	19630	19630	19630	19630	0
484	20240716	112500	179979140	19630	19630	19630	19630	0
485	20240716	112400	179979140	19630	19630	19630	19630	0
486	20240716	112300	179979140	19630	19600	19630	19600	202
487	20240716	112200	176019910	19590	19590	19590	19590	0
488	20240716	112100	176019910	19590	19590	19590	19590	118
489	20240716	112000	173708290	19590	19590	19590	19590	0
490	20240716	111900	173708290	19590	19590	19590	19590	0
491	20240716	111800	173708290	19590	19590	19590	19590	0
492	20240716	111700	173708290	19590	19590	19590	19590	0
493	20240716	111600	173708290	19590	19600	19600	19590	300
494	20240716	111500	167830770	19600	19600	19600	19600	0
495	20240716	111400	167830770	19600	19610	19610	19600	100
496	20240716	111300	165870760	19610	19630	19630	19610	100
497	20240716	111200	163908990	19650	19640	19650	19640	10
498	20240716	111100	163712500	19650	19650	19650	19650	0
499	20240716	111000	163712500	19650	19640	19650	19640	29
500	20240716	110900	163142930	19630	19630	19630	19630	0
501	20240716	110800	163142930	19630	19630	19630	19630	0
502	20240716	110700	163142930	19630	19630	19630	19630	0
503	20240716	110600	163142930	19630	19630	19630	19630	1
504	20240716	110500	163123300	19650	19650	19650	19650	0
505	20240716	110400	163123300	19650	19650	19650	19650	0
506	20240716	110300	163123300	19650	19650	19650	19650	0
507	20240716	110200	163123300	19650	19650	19650	19650	0
508	20240716	110100	163123300	19650	19650	19650	19650	0
509	20240716	110000	163123300	19650	19630	19650	19630	2
510	20240716	105900	163084020	19620	19620	19620	19620	0
511	20240716	105800	163084020	19620	19620	19620	19620	0
512	20240716	105700	163084020	19620	19620	19620	19620	0
513	20240716	105600	163084020	19620	19620	19620	19620	0
514	20240716	105500	163084020	19620	19620	19620	19620	1
515	20240716	105400	163064400	19650	19650	19650	19650	0
516	20240716	105300	163064400	19650	19620	19650	19620	2
517	20240716	105200	163025130	19650	19650	19650	19650	61
518	20240716	105100	161826480	19650	19650	19650	19650	0
519	20240716	105000	161826480	19650	19650	19650	19650	45
520	20240716	104900	160942230	19680	19680	19680	19680	0
521	20240716	104800	160942230	19680	19660	19680	19660	241
522	20240716	104700	156204150	19650	19650	19650	19650	0
523	20240716	104600	156204150	19650	19650	19650	19650	0
524	20240716	104500	156204150	19650	19620	19650	19620	470
525	20240716	104400	146972680	19650	19650	19650	19650	0
526	20240716	104300	146972680	19650	19620	19650	19620	2
527	20240716	104200	146933410	19640	19620	19640	19620	256
528	20240716	104100	141910130	19600	19610	19610	19600	250
529	20240716	104000	137010030	19610	19610	19610	19610	142
530	20240716	103900	134225410	19630	19630	19630	19630	15
531	20240716	103800	133930960	19640	19640	19640	19640	31
532	20240716	103700	133322120	19640	19620	19640	19620	8
533	20240716	103600	133165090	19610	19610	19610	19610	0
534	20240716	103500	133165090	19610	19610	19610	19610	0
535	20240716	103400	133165090	19610	19610	19610	19610	1
536	20240716	103300	133145480	19610	19610	19610	19610	0
537	20240716	103200	133145480	19610	19610	19610	19610	0
538	20240716	103100	133145480	19610	19610	19610	19610	20
539	20240716	103000	132753280	19610	19610	19610	19610	13
540	20240716	102900	132498350	19610	19610	19610	19610	100
541	20240716	102800	130537350	19640	19640	19640	19640	0
542	20240716	102700	130537350	19640	19640	19640	19640	0
543	20240716	102600	130537350	19640	19640	19640	19640	0
544	20240716	102500	130537350	19640	19640	19640	19640	0
545	20240716	102400	130537350	19640	19640	19640	19640	0
546	20240716	102300	130537350	19640	19650	19650	19640	89
547	20240716	102200	128789140	19640	19640	19640	19640	19
548	20240716	102100	128415980	19640	19640	19640	19640	8
549	20240716	102000	128258860	19640	19640	19640	19640	45
550	20240716	101900	127375060	19640	19640	19640	19640	7
551	20240716	101800	127237580	19640	19640	19640	19640	5
552	20240716	101700	127139380	19640	19640	19640	19640	380
553	20240716	101600	119676180	19650	19650	19650	19650	624
554	20240716	101500	107414580	19650	19650	19650	19650	101
555	20240716	101400	105429930	19640	19640	19640	19640	0
556	20240716	101300	105429930	19640	19640	19640	19640	0
557	20240716	101200	105429930	19640	19640	19640	19640	9
558	20240716	101100	105253170	19650	19650	19650	19650	0
559	20240716	101000	105253170	19650	19650	19650	19650	100
560	20240716	100900	103288170	19650	19650	19650	19650	0
561	20240716	100800	103288170	19650	19640	19650	19640	156
562	20240716	100700	100222940	19640	19640	19640	19640	3
563	20240716	100600	100164020	19650	19630	19650	19630	18
564	20240716	100500	99810500	19650	19650	19650	19650	1
565	20240716	100400	99790850	19650	19650	19650	19650	145
566	20240716	100300	96941600	19630	19580	19630	19580	1577
567	20240716	100200	65995730	19590	19590	19590	19590	0
568	20240716	100100	65995730	19590	19570	19590	19570	100
569	20240716	100000	64037550	19590	19580	19590	19550	850
570	20240716	095900	47410670	19580	19580	19590	19580	101
571	20240716	095800	45433080	19580	19580	19580	19580	2
572	20240716	095700	45393920	19580	19590	19590	19580	57
573	20240716	095600	44277820	19590	19590	19590	19590	7
574	20240716	095500	44140690	19600	19590	19600	19590	52
575	20240716	095400	43121800	19620	19630	19630	19590	488
576	20240716	095300	33558910	19630	19640	19640	19610	86
577	20240716	095200	31872400	19650	19650	19650	19650	0
578	20240716	095100	31872400	19650	19620	19650	19620	101
579	20240716	095000	29888030	19620	19620	19620	19620	3
580	20240716	094900	29829170	19620	19620	19620	19620	2
581	20240716	094800	29789930	19600	19580	19600	19580	228
582	20240716	094700	25321170	19590	19580	19590	19580	52
583	20240716	094600	24302550	19580	19580	19580	19580	1
584	20240716	094500	24282970	19580	19580	19580	19580	0
585	20240716	094400	24282970	19580	19580	19580	19580	1
586	20240716	094300	24263390	19580	19580	19580	19580	1
587	20240716	094200	24243810	19560	19560	19560	19560	0
588	20240716	094100	24243810	19560	19560	19560	19560	0
589	20240716	094000	24243810	19560	19560	19560	19560	50
590	20240716	093900	23265810	19580	19570	19580	19570	12
591	20240716	093800	23030960	19570	19570	19570	19570	0
592	20240716	093700	23030960	19570	19570	19570	19570	9
593	20240716	093600	22854830	19580	19580	19580	19580	30
594	20240716	093500	22267430	19580	19580	19580	19580	0
595	20240716	093400	22267430	19580	19580	19580	19580	0
596	20240716	093300	22267430	19580	19580	19580	19580	20
597	20240716	093200	21875830	19580	19590	19590	19580	2
598	20240716	093100	21836660	19630	19630	19630	19630	0
599	20240716	093000	21836660	19630	19630	19630	19630	0
600	20240716	092900	21836660	19630	19630	19630	19630	0
601	20240716	092800	21836660	19630	19630	19630	19630	1
602	20240716	092700	21817030	19650	19600	19650	19600	78
603	20240716	092600	20285100	19610	19620	19620	19610	2
604	20240716	092500	20245870	19580	19580	19620	19580	202
605	20240716	092400	16288680	19590	19580	19590	19580	2
606	20240716	092300	16249510	19560	19560	19560	19560	108
607	20240716	092200	14137030	19560	19560	19560	19560	0
608	20240716	092100	14137030	19560	19580	19580	19560	107
609	20240716	092000	12044020	19580	19580	19580	19580	2
610	20240716	091900	12004860	19560	19560	19590	19560	131
611	20240716	091800	9442470	19560	19570	19570	19560	67
612	20240716	091700	8131840	19570	19580	19580	19570	26
613	20240716	091600	7622990	19650	19650	19650	19650	0
614	20240716	091500	7622990	19650	19650	19650	19650	0
615	20240716	091400	7622990	19650	19650	19650	19650	1
616	20240716	091300	7603340	19650	19650	19650	19650	1
617	20240716	091200	7583690	19690	19690	19690	19690	0
618	20240716	091100	7583690	19690	19690	19690	19690	0
619	20240716	091000	7583690	19690	19690	19690	19690	0
620	20240716	090900	7583690	19690	19690	19690	19690	2
621	20240716	090800	7544310	19690	19690	19690	19690	1
622	20240716	090700	7524620	19690	19690	19690	19690	0
623	20240716	090600	7524620	19690	19690	19690	19690	10
624	20240716	090500	7327720	19690	19690	19690	19690	100
625	20240716	090400	5358720	19690	19690	19690	19690	1
626	20240716	090300	5339030	19520	19720	19740	19520	230
627	20240716	090200	827730	19730	19730	19730	19730	0
628	20240716	090100	827730	19730	19730	19730	19730	0
629	20240716	090000	827730	19730	19730	19730	19700	42