KissMeData/403550/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	213300	167957420	19180	19180	19180	19180	210
3	20240717	213200	167957420	19180	19180	19180	19180	0
4	20240717	213100	167957420	19180	19180	19180	19180	0
5	20240717	213000	167957420	19180	19180	19180	19180	0
6	20240717	212900	167957420	19180	19180	19180	19180	0
7	20240717	212800	167957420	19180	19180	19180	19180	0
8	20240717	212700	167957420	19180	19180	19180	19180	0
9	20240717	212600	167957420	19180	19180	19180	19180	0
10	20240717	212500	167957420	19180	19180	19180	19180	0
11	20240717	212400	167957420	19180	19180	19180	19180	0
12	20240717	212300	167957420	19180	19180	19180	19180	0
13	20240717	212200	167957420	19180	19180	19180	19180	0
14	20240717	212100	167957420	19180	19180	19180	19180	0
15	20240717	212000	167957420	19180	19180	19180	19180	0
16	20240717	211900	167957420	19180	19180	19180	19180	0
17	20240717	211800	167957420	19180	19180	19180	19180	0
18	20240717	211700	167957420	19180	19180	19180	19180	0
19	20240717	211600	167957420	19180	19180	19180	19180	0
20	20240717	211500	167957420	19180	19180	19180	19180	0
21	20240717	211400	167957420	19180	19180	19180	19180	0
22	20240717	211300	167957420	19180	19180	19180	19180	0
23	20240717	211200	167957420	19180	19180	19180	19180	0
24	20240717	211100	167957420	19180	19180	19180	19180	0
25	20240717	211000	167957420	19180	19180	19180	19180	0
26	20240717	210900	167957420	19180	19180	19180	19180	0
27	20240717	210800	167957420	19180	19180	19180	19180	0
28	20240717	210700	167957420	19180	19180	19180	19180	0
29	20240717	210600	167957420	19180	19180	19180	19180	0
30	20240717	210500	167957420	19180	19180	19180	19180	0
31	20240717	210400	167957420	19180	19180	19180	19180	0
32	20240717	210300	167957420	19180	19180	19180	19180	210
33	20240717	210200	167957420	19180	19180	19180	19180	0
34	20240717	210100	167957420	19180	19180	19180	19180	0
35	20240717	210000	167957420	19180	19180	19180	19180	0
36	20240717	205900	167957420	19180	19180	19180	19180	0
37	20240717	205800	167957420	19180	19180	19180	19180	0
38	20240717	205700	167957420	19180	19180	19180	19180	0
39	20240717	205600	167957420	19180	19180	19180	19180	0
40	20240717	205500	167957420	19180	19180	19180	19180	0
41	20240717	205400	167957420	19180	19180	19180	19180	0
42	20240717	205300	167957420	19180	19180	19180	19180	0
43	20240717	205200	167957420	19180	19180	19180	19180	0
44	20240717	205100	167957420	19180	19180	19180	19180	0
45	20240717	205000	167957420	19180	19180	19180	19180	0
46	20240717	204900	167957420	19180	19180	19180	19180	0
47	20240717	204800	167957420	19180	19180	19180	19180	0
48	20240717	204700	167957420	19180	19180	19180	19180	0
49	20240717	204600	167957420	19180	19180	19180	19180	0
50	20240717	204500	167957420	19180	19180	19180	19180	0
51	20240717	204400	167957420	19180	19180	19180	19180	0
52	20240717	204300	167957420	19180	19180	19180	19180	0
53	20240717	204200	167957420	19180	19180	19180	19180	0
54	20240717	204100	167957420	19180	19180	19180	19180	0
55	20240717	204000	167957420	19180	19180	19180	19180	0
56	20240717	203900	167957420	19180	19180	19180	19180	0
57	20240717	203800	167957420	19180	19180	19180	19180	0
58	20240717	203700	167957420	19180	19180	19180	19180	0
59	20240717	203600	167957420	19180	19180	19180	19180	0
60	20240717	203500	167957420	19180	19180	19180	19180	0
61	20240717	203400	167957420	19180	19180	19180	19180	0
62	20240717	203300	167957420	19180	19180	19180	19180	210
63	20240717	203200	167957420	19180	19180	19180	19180	0
64	20240717	203100	167957420	19180	19180	19180	19180	0
65	20240717	203000	167957420	19180	19180	19180	19180	0
66	20240717	202900	167957420	19180	19180	19180	19180	0
67	20240717	202800	167957420	19180	19180	19180	19180	0
68	20240717	202700	167957420	19180	19180	19180	19180	0
69	20240717	202600	167957420	19180	19180	19180	19180	0
70	20240717	202500	167957420	19180	19180	19180	19180	0
71	20240717	202400	167957420	19180	19180	19180	19180	0
72	20240717	202300	167957420	19180	19180	19180	19180	0
73	20240717	202200	167957420	19180	19180	19180	19180	0
74	20240717	202100	167957420	19180	19180	19180	19180	0
75	20240717	202000	167957420	19180	19180	19180	19180	0
76	20240717	201900	167957420	19180	19180	19180	19180	0
77	20240717	201800	167957420	19180	19180	19180	19180	0
78	20240717	201700	167957420	19180	19180	19180	19180	0
79	20240717	201600	167957420	19180	19180	19180	19180	0
80	20240717	201500	167957420	19180	19180	19180	19180	0
81	20240717	201400	167957420	19180	19180	19180	19180	0
82	20240717	201300	167957420	19180	19180	19180	19180	0
83	20240717	201200	167957420	19180	19180	19180	19180	0
84	20240717	201100	167957420	19180	19180	19180	19180	0
85	20240717	201000	167957420	19180	19180	19180	19180	0
86	20240717	200900	167957420	19180	19180	19180	19180	0
87	20240717	200800	167957420	19180	19180	19180	19180	0
88	20240717	200700	167957420	19180	19180	19180	19180	0
89	20240717	200600	167957420	19180	19180	19180	19180	0
90	20240717	200500	167957420	19180	19180	19180	19180	0
91	20240717	200400	167957420	19180	19180	19180	19180	0
92	20240717	200300	167957420	19180	19180	19180	19180	210
93	20240717	200200	167957420	19180	19180	19180	19180	0
94	20240717	200100	167957420	19180	19180	19180	19180	0
95	20240717	200000	167957420	19180	19180	19180	19180	0
96	20240717	195900	167957420	19180	19180	19180	19180	0
97	20240717	195800	167957420	19180	19180	19180	19180	0
98	20240717	195700	167957420	19180	19180	19180	19180	0
99	20240717	195600	167957420	19180	19180	19180	19180	0
100	20240717	195500	167957420	19180	19180	19180	19180	0
101	20240717	195400	167957420	19180	19180	19180	19180	0
102	20240717	195300	167957420	19180	19180	19180	19180	0
103	20240717	195200	167957420	19180	19180	19180	19180	0
104	20240717	195100	167957420	19180	19180	19180	19180	0
105	20240717	195000	167957420	19180	19180	19180	19180	0
106	20240717	194900	167957420	19180	19180	19180	19180	0
107	20240717	194800	167957420	19180	19180	19180	19180	0
108	20240717	194700	167957420	19180	19180	19180	19180	0
109	20240717	194600	167957420	19180	19180	19180	19180	0
110	20240717	194500	167957420	19180	19180	19180	19180	0
111	20240717	194400	167957420	19180	19180	19180	19180	0
112	20240717	194300	167957420	19180	19180	19180	19180	0
113	20240717	194200	167957420	19180	19180	19180	19180	0
114	20240717	194100	167957420	19180	19180	19180	19180	0
115	20240717	194000	167957420	19180	19180	19180	19180	0
116	20240717	193900	167957420	19180	19180	19180	19180	0
117	20240717	193800	167957420	19180	19180	19180	19180	0
118	20240717	193700	167957420	19180	19180	19180	19180	0
119	20240717	193600	167957420	19180	19180	19180	19180	0
120	20240717	193500	167957420	19180	19180	19180	19180	0
121	20240717	193400	167957420	19180	19180	19180	19180	0
122	20240717	193300	167957420	19180	19180	19180	19180	210
123	20240717	193200	167957420	19180	19180	19180	19180	0
124	20240717	193100	167957420	19180	19180	19180	19180	0
125	20240717	193000	167957420	19180	19180	19180	19180	0
126	20240717	192900	167957420	19180	19180	19180	19180	0
127	20240717	192800	167957420	19180	19180	19180	19180	0
128	20240717	192700	167957420	19180	19180	19180	19180	0
129	20240717	192600	167957420	19180	19180	19180	19180	0
130	20240717	192500	167957420	19180	19180	19180	19180	0
131	20240717	192400	167957420	19180	19180	19180	19180	0
132	20240717	192300	167957420	19180	19180	19180	19180	0
133	20240717	192200	167957420	19180	19180	19180	19180	0
134	20240717	192100	167957420	19180	19180	19180	19180	0
135	20240717	192000	167957420	19180	19180	19180	19180	0
136	20240717	191900	167957420	19180	19180	19180	19180	0
137	20240717	191800	167957420	19180	19180	19180	19180	0
138	20240717	191700	167957420	19180	19180	19180	19180	0
139	20240717	191600	167957420	19180	19180	19180	19180	0
140	20240717	191500	167957420	19180	19180	19180	19180	0
141	20240717	191400	167957420	19180	19180	19180	19180	0
142	20240717	191300	167957420	19180	19180	19180	19180	0
143	20240717	191200	167957420	19180	19180	19180	19180	0
144	20240717	191100	167957420	19180	19180	19180	19180	0
145	20240717	191000	167957420	19180	19180	19180	19180	0
146	20240717	190900	167957420	19180	19180	19180	19180	0
147	20240717	190800	167957420	19180	19180	19180	19180	0
148	20240717	190700	167957420	19180	19180	19180	19180	0
149	20240717	190600	167957420	19180	19180	19180	19180	0
150	20240717	190500	167957420	19180	19180	19180	19180	0
151	20240717	190400	167957420	19180	19180	19180	19180	0
152	20240717	190300	167957420	19180	19180	19180	19180	210
153	20240717	190200	167957420	19180	19180	19180	19180	0
154	20240717	190100	167957420	19180	19180	19180	19180	0
155	20240717	190000	167957420	19180	19180	19180	19180	0
156	20240717	185900	167957420	19180	19180	19180	19180	0
157	20240717	185800	167957420	19180	19180	19180	19180	0
158	20240717	185700	167957420	19180	19180	19180	19180	0
159	20240717	185600	167957420	19180	19180	19180	19180	0
160	20240717	185500	167957420	19180	19180	19180	19180	0
161	20240717	185400	167957420	19180	19180	19180	19180	0
162	20240717	185300	167957420	19180	19180	19180	19180	0
163	20240717	185200	167957420	19180	19180	19180	19180	0
164	20240717	185100	167957420	19180	19180	19180	19180	0
165	20240717	185000	167957420	19180	19180	19180	19180	0
166	20240717	184900	167957420	19180	19180	19180	19180	0
167	20240717	184800	167957420	19180	19180	19180	19180	0
168	20240717	184700	167957420	19180	19180	19180	19180	0
169	20240717	184600	167957420	19180	19180	19180	19180	0
170	20240717	184500	167957420	19180	19180	19180	19180	0
171	20240717	184400	167957420	19180	19180	19180	19180	0
172	20240717	184300	167957420	19180	19180	19180	19180	0
173	20240717	184200	167957420	19180	19180	19180	19180	0
174	20240717	184100	167957420	19180	19180	19180	19180	0
175	20240717	184000	167957420	19180	19180	19180	19180	0
176	20240717	183900	167957420	19180	19180	19180	19180	0
177	20240717	183800	167957420	19180	19180	19180	19180	0
178	20240717	183700	167957420	19180	19180	19180	19180	0
179	20240717	183600	167957420	19180	19180	19180	19180	0
180	20240717	183500	167957420	19180	19180	19180	19180	0
181	20240717	183400	167957420	19180	19180	19180	19180	0
182	20240717	183300	167957420	19180	19180	19180	19180	210
183	20240717	183200	167957420	19180	19180	19180	19180	0
184	20240717	183100	167957420	19180	19180	19180	19180	0
185	20240717	183000	167957420	19180	19180	19180	19180	0
186	20240717	182900	167957420	19180	19180	19180	19180	0
187	20240717	182800	167957420	19180	19180	19180	19180	0
188	20240717	182700	167957420	19180	19180	19180	19180	0
189	20240717	182600	167957420	19180	19180	19180	19180	0
190	20240717	182500	167957420	19180	19180	19180	19180	0
191	20240717	182400	167957420	19180	19180	19180	19180	0
192	20240717	182300	167957420	19180	19180	19180	19180	0
193	20240717	182200	167957420	19180	19180	19180	19180	0
194	20240717	182100	167957420	19180	19180	19180	19180	0
195	20240717	182000	167957420	19180	19180	19180	19180	0
196	20240717	181900	167957420	19180	19180	19180	19180	0
197	20240717	181800	167957420	19180	19180	19180	19180	0
198	20240717	181700	167957420	19180	19180	19180	19180	0
199	20240717	181600	167957420	19180	19180	19180	19180	0
200	20240717	181500	167957420	19180	19180	19180	19180	0
201	20240717	181400	167957420	19180	19180	19180	19180	0
202	20240717	181300	167957420	19180	19180	19180	19180	0
203	20240717	181200	167957420	19180	19180	19180	19180	0
204	20240717	181100	167957420	19180	19180	19180	19180	0
205	20240717	181000	167957420	19180	19180	19180	19180	0
206	20240717	180900	167957420	19180	19180	19180	19180	0
207	20240717	180800	167957420	19180	19180	19180	19180	0
208	20240717	180700	167957420	19180	19180	19180	19180	0
209	20240717	180600	167957420	19180	19180	19180	19180	0
210	20240717	180500	167957420	19180	19180	19180	19180	0
211	20240717	180400	167957420	19180	19180	19180	19180	0
212	20240717	180300	167957420	19180	19180	19180	19180	210
213	20240717	180200	167957420	19180	19180	19180	19180	0
214	20240717	180100	167957420	19180	19180	19180	19180	0
215	20240717	180000	167957420	19180	19180	19180	19180	0
216	20240717	175900	167957420	19180	19180	19180	19180	0
217	20240717	175800	167957420	19180	19180	19180	19180	0
218	20240717	175700	167957420	19180	19180	19180	19180	0
219	20240717	175600	167957420	19180	19180	19180	19180	0
220	20240717	175500	167957420	19180	19180	19180	19180	0
221	20240717	175400	167957420	19180	19180	19180	19180	0
222	20240717	175300	167957420	19180	19180	19180	19180	0
223	20240717	175200	167957420	19180	19180	19180	19180	0
224	20240717	175100	167957420	19180	19180	19180	19180	0
225	20240717	175000	167957420	19180	19180	19180	19180	0
226	20240717	174900	167957420	19180	19180	19180	19180	0
227	20240717	174800	167957420	19180	19180	19180	19180	0
228	20240717	174700	167957420	19180	19180	19180	19180	0
229	20240717	174600	167957420	19180	19180	19180	19180	0
230	20240717	174500	167957420	19180	19180	19180	19180	0
231	20240717	174400	167957420	19180	19180	19180	19180	0
232	20240717	174300	167957420	19180	19180	19180	19180	0
233	20240717	174200	167957420	19180	19180	19180	19180	0
234	20240717	174100	167957420	19180	19180	19180	19180	0
235	20240717	174000	167957420	19180	19180	19180	19180	0
236	20240717	173900	167957420	19180	19180	19180	19180	0
237	20240717	173800	167957420	19180	19180	19180	19180	0
238	20240717	173700	167957420	19180	19180	19180	19180	0
239	20240717	173600	167957420	19180	19180	19180	19180	0
240	20240717	173500	167957420	19180	19180	19180	19180	0
241	20240717	173400	167957420	19180	19180	19180	19180	0
242	20240717	173300	167957420	19180	19180	19180	19180	210
243	20240717	173200	167957420	19180	19180	19180	19180	0
244	20240717	173100	167957420	19180	19180	19180	19180	0
245	20240717	173000	167957420	19180	19180	19180	19180	0
246	20240717	172900	167957420	19180	19180	19180	19180	0
247	20240717	172800	167957420	19180	19180	19180	19180	0
248	20240717	172700	167957420	19180	19180	19180	19180	0
249	20240717	172600	167957420	19180	19180	19180	19180	0
250	20240717	172500	167957420	19180	19180	19180	19180	0
251	20240717	172400	167957420	19180	19180	19180	19180	0
252	20240717	172300	167957420	19180	19180	19180	19180	0
253	20240717	172200	167957420	19180	19180	19180	19180	0
254	20240717	172100	167957420	19180	19180	19180	19180	0
255	20240717	172000	167957420	19180	19180	19180	19180	0
256	20240717	171900	167957420	19180	19180	19180	19180	0
257	20240717	171800	167957420	19180	19180	19180	19180	0
258	20240717	171700	167957420	19180	19180	19180	19180	0
259	20240717	171600	167957420	19180	19180	19180	19180	0
260	20240717	171500	167957420	19180	19180	19180	19180	0
261	20240717	171400	167957420	19180	19180	19180	19180	0
262	20240717	171300	167957420	19180	19180	19180	19180	0
263	20240717	171200	167957420	19180	19180	19180	19180	0
264	20240717	171100	167957420	19180	19180	19180	19180	0
265	20240717	171000	167957420	19180	19180	19180	19180	0
266	20240717	170900	167957420	19180	19180	19180	19180	0
267	20240717	170800	167957420	19180	19180	19180	19180	0
268	20240717	170700	167957420	19180	19180	19180	19180	0
269	20240717	170600	167957420	19180	19180	19180	19180	0
270	20240717	170500	167957420	19180	19180	19180	19180	0
271	20240717	170400	167957420	19180	19180	19180	19180	0
272	20240717	170300	167957420	19180	19180	19180	19180	210
273	20240717	170200	167957420	19180	19180	19180	19180	0
274	20240717	170100	167957420	19180	19180	19180	19180	0
275	20240717	170000	167957420	19180	19180	19180	19180	0
276	20240717	165900	167957420	19180	19180	19180	19180	0
277	20240717	165800	167957420	19180	19180	19180	19180	0
278	20240717	165700	167957420	19180	19180	19180	19180	0
279	20240717	165600	167957420	19180	19180	19180	19180	0
280	20240717	165500	167957420	19180	19180	19180	19180	0
281	20240717	165400	167957420	19180	19180	19180	19180	0
282	20240717	165300	167957420	19180	19180	19180	19180	0
283	20240717	165200	167957420	19180	19180	19180	19180	0
284	20240717	165100	167957420	19180	19180	19180	19180	0
285	20240717	165000	167957420	19180	19180	19180	19180	0
286	20240717	164900	167957420	19180	19180	19180	19180	0
287	20240717	164800	167957420	19180	19180	19180	19180	0
288	20240717	164700	167957420	19180	19180	19180	19180	0
289	20240717	164600	167957420	19180	19180	19180	19180	0
290	20240717	164500	167957420	19180	19180	19180	19180	0
291	20240717	164400	167957420	19180	19180	19180	19180	0
292	20240717	164300	167957420	19180	19180	19180	19180	0
293	20240717	164200	167957420	19180	19180	19180	19180	0
294	20240717	164100	167957420	19180	19180	19180	19180	0
295	20240717	164000	167957420	19180	19180	19180	19180	0
296	20240717	163900	167957420	19180	19180	19180	19180	0
297	20240717	163800	167957420	19180	19180	19180	19180	0
298	20240717	163700	167957420	19180	19180	19180	19180	0
299	20240717	163600	167957420	19180	19180	19180	19180	0
300	20240717	163500	167957420	19180	19180	19180	19180	0
301	20240717	163400	167957420	19180	19180	19180	19180	0
302	20240717	163300	167957420	19180	19180	19180	19180	210
303	20240717	163200	167957420	19180	19180	19180	19180	0
304	20240717	163100	167957420	19180	19180	19180	19180	0
305	20240717	163000	167957420	19180	19180	19180	19180	0
306	20240717	162900	167957420	19180	19180	19180	19180	0
307	20240717	162800	167957420	19180	19180	19180	19180	0
308	20240717	162700	167957420	19180	19180	19180	19180	0
309	20240717	162600	167957420	19180	19180	19180	19180	0
310	20240717	162500	167957420	19180	19180	19180	19180	0
311	20240717	162400	167957420	19180	19180	19180	19180	0
312	20240717	162300	167957420	19180	19180	19180	19180	0
313	20240717	162200	167957420	19180	19180	19180	19180	0
314	20240717	162100	167957420	19180	19180	19180	19180	0
315	20240717	162000	167957420	19180	19180	19180	19180	0
316	20240717	161900	167957420	19180	19180	19180	19180	0
317	20240717	161800	167957420	19180	19180	19180	19180	0
318	20240717	161700	167957420	19180	19180	19180	19180	0
319	20240717	161600	167957420	19180	19180	19180	19180	0
320	20240717	161500	167957420	19180	19180	19180	19180	0
321	20240717	161400	167957420	19180	19180	19180	19180	0
322	20240717	161300	167957420	19180	19180	19180	19180	0
323	20240717	161200	167957420	19180	19180	19180	19180	0
324	20240717	161100	167957420	19180	19180	19180	19180	0
325	20240717	161000	167957420	19180	19180	19180	19180	0
326	20240717	160900	167957420	19180	19180	19180	19180	0
327	20240717	160800	167957420	19180	19180	19180	19180	0
328	20240717	160700	167957420	19180	19180	19180	19180	0
329	20240717	160600	167957420	19180	19180	19180	19180	0
330	20240717	160500	167957420	19180	19180	19180	19180	0
331	20240717	160400	167957420	19180	19180	19180	19180	0
332	20240717	160300	167957420	19180	19180	19180	19180	210
333	20240717	160200	167957420	19180	19180	19180	19180	0
334	20240717	160100	167957420	19180	19180	19180	19180	0
335	20240717	160000	167957420	19180	19180	19180	19180	0
336	20240717	155900	167957420	19180	19180	19180	19180	0
337	20240717	155800	167957420	19180	19180	19180	19180	0
338	20240717	155700	167957420	19180	19180	19180	19180	0
339	20240717	155600	167957420	19180	19180	19180	19180	0
340	20240717	155500	167957420	19180	19180	19180	19180	0
341	20240717	155400	167957420	19180	19180	19180	19180	0
342	20240717	155300	167957420	19180	19180	19180	19180	0
343	20240717	155200	167957420	19180	19180	19180	19180	0
344	20240717	155100	167957420	19180	19180	19180	19180	0
345	20240717	155000	167957420	19180	19180	19180	19180	0
346	20240717	154900	167957420	19180	19180	19180	19180	0
347	20240717	154800	167957420	19180	19180	19180	19180	0
348	20240717	154700	167957420	19180	19180	19180	19180	0
349	20240717	154600	167957420	19180	19180	19180	19180	0
350	20240717	154500	167957420	19180	19180	19180	19180	0
351	20240717	154400	167957420	19180	19180	19180	19180	0
352	20240717	154300	167957420	19180	19180	19180	19180	0
353	20240717	154200	167957420	19180	19180	19180	19180	0
354	20240717	154100	167957420	19180	19180	19180	19180	0
355	20240717	154000	167957420	19180	19180	19180	19180	0
356	20240717	153900	167957420	19180	19180	19180	19180	0
357	20240717	153800	167957420	19180	19180	19180	19180	0
358	20240717	153700	167957420	19180	19180	19180	19180	0
359	20240717	153600	167957420	19180	19180	19180	19180	0
360	20240717	153500	167957420	19180	19180	19180	19180	0
361	20240717	153400	167957420	19180	19180	19180	19180	0
362	20240717	153300	167957420	19180	19180	19180	19180	210
363	20240717	153200	167957420	19180	19180	19180	19180	0
364	20240717	153100	167957420	19180	19180	19180	19180	0
365	20240717	153000	167957420	19180	19180	19180	19180	210
366	20240717	152900	163929620	19180	19180	19180	19180	0
367	20240717	152800	163929620	19180	19180	19180	19180	0
368	20240717	152700	163929620	19180	19180	19180	19180	0
369	20240717	152600	163929620	19180	19180	19180	19180	0
370	20240717	152500	163929620	19180	19180	19180	19180	0
371	20240717	152400	163929620	19180	19180	19180	19180	0
372	20240717	152300	163929620	19180	19180	19180	19180	0
373	20240717	152200	163929620	19180	19180	19180	19180	0
374	20240717	152100	163929620	19180	19180	19180	19180	0
375	20240717	152000	163929620	19180	19180	19180	19180	0
376	20240717	151900	163929620	19180	19180	19180	19180	18
377	20240717	151800	163584380	19180	19180	19180	19180	0
378	20240717	151700	163584380	19180	19180	19180	19180	26
379	20240717	151600	163085700	19180	19180	19180	19180	0
380	20240717	151500	163085700	19180	19210	19210	19180	66
381	20240717	151400	161819620	19210	19210	19210	19210	21
382	20240717	151300	161416210	19200	19210	19210	19200	6
383	20240717	151200	161300980	19200	19200	19200	19200	30
384	20240717	151100	160724980	19200	19200	19200	19200	9
385	20240717	151000	160552180	19180	19180	19180	19180	1
386	20240717	150900	160533000	19190	19200	19200	19190	27
387	20240717	150800	160014780	19200	19200	19200	19200	1
388	20240717	150700	159995580	19220	19200	19220	19200	23
389	20240717	150600	159553540	19200	19200	19200	19200	0
390	20240717	150500	159553540	19200	19210	19210	19200	2
391	20240717	150400	159515130	19200	19210	19210	19200	47
392	20240717	150300	158612270	19210	19210	19210	19210	0
393	20240717	150200	158612270	19210	19210	19230	19210	26
394	20240717	150100	158112790	19210	19210	19210	19210	25
395	20240717	150000	157632540	19210	19210	19210	19210	0
396	20240717	145900	157632540	19210	19210	19230	19210	26
397	20240717	145800	157132780	19210	19210	19210	19210	1
398	20240717	145700	157113570	19210	19210	19210	19210	0
399	20240717	145600	157113570	19210	19210	19210	19210	1
400	20240717	145500	157094360	19220	19220	19220	19220	8
401	20240717	145400	156940600	19230	19230	19230	19230	8
402	20240717	145300	156786760	19220	19220	19220	19220	25
403	20240717	145200	156306260	19240	19220	19240	19220	49
404	20240717	145100	155363530	19220	19220	19220	19220	0
405	20240717	145000	155363530	19220	19220	19220	19220	1
406	20240717	144900	155344310	19220	19220	19220	19220	1
407	20240717	144800	155325090	19220	19220	19220	19220	0
408	20240717	144700	155325090	19220	19220	19220	19220	1
409	20240717	144600	155305870	19250	19230	19250	19230	120
410	20240717	144500	152996390	19290	19290	19290	19290	5
411	20240717	144400	152899940	19290	19300	19300	19290	16
412	20240717	144300	152591150	19300	19300	19300	19300	2
413	20240717	144200	152552550	19300	19300	19300	19300	0
414	20240717	144100	152552550	19300	19300	19300	19300	4
415	20240717	144000	152475350	19300	19300	19300	19300	41
416	20240717	143900	151684050	19300	19300	19300	19300	13
417	20240717	143800	151433150	19300	19310	19310	19300	17
418	20240717	143700	151104890	19300	19300	19300	19300	1
419	20240717	143600	151085590	19300	19300	19300	19300	0
420	20240717	143500	151085590	19300	19300	19300	19300	1
421	20240717	143400	151066290	19300	19300	19300	19300	1
422	20240717	143300	151046990	19300	19300	19300	19300	0
423	20240717	143200	151046990	19300	19300	19300	19300	1
424	20240717	143100	151027690	19300	19300	19300	19300	0
425	20240717	143000	151027690	19300	19300	19300	19300	25
426	20240717	142900	150545190	19300	19300	19300	19300	1
427	20240717	142800	150525890	19330	19340	19340	19310	159
428	20240717	142700	147452230	19330	19330	19330	19330	1
429	20240717	142600	147432900	19330	19330	19330	19330	1
430	20240717	142500	147413570	19330	19330	19330	19330	0
431	20240717	142400	147413570	19330	19330	19330	19330	1
432	20240717	142300	147394240	19330	19330	19330	19330	25
433	20240717	142200	146910990	19330	19330	19330	19330	0
434	20240717	142100	146910990	19330	19330	19330	19330	1
435	20240717	142000	146891660	19330	19330	19330	19330	1
436	20240717	141900	146872330	19330	19330	19330	19330	0
437	20240717	141800	146872330	19330	19330	19330	19330	61
438	20240717	141700	145693200	19330	19330	19330	19330	1
439	20240717	141600	145673870	19330	19330	19330	19330	0
440	20240717	141500	145673870	19330	19330	19330	19330	24
441	20240717	141400	145209950	19310	19310	19310	19310	1
442	20240717	141300	145190640	19310	19310	19310	19310	0
443	20240717	141200	145190640	19310	19310	19310	19310	1
444	20240717	141100	145171330	19310	19310	19310	19310	1
445	20240717	141000	145152020	19310	19310	19310	19310	0
446	20240717	140900	145152020	19310	19310	19310	19310	1
447	20240717	140800	145132710	19310	19310	19310	19310	1
448	20240717	140700	145113400	19310	19310	19310	19310	24
449	20240717	140600	144649960	19310	19310	19310	19310	1
450	20240717	140500	144630650	19310	19310	19310	19310	0
451	20240717	140400	144630650	19310	19310	19310	19310	0
452	20240717	140300	144630650	19310	19310	19310	19310	0
453	20240717	140200	144630650	19310	19310	19310	19310	0
454	20240717	140100	144630650	19310	19310	19310	19310	0
455	20240717	140000	144630650	19310	19310	19310	19310	24
456	20240717	135900	144167210	19380	19380	19380	19380	0
457	20240717	135800	144167210	19380	19380	19380	19380	0
458	20240717	135700	144167210	19380	19380	19380	19380	1
459	20240717	135600	144147830	19390	19390	19390	19390	0
460	20240717	135500	144147830	19390	19390	19390	19390	0
461	20240717	135400	144147830	19390	19390	19390	19390	0
462	20240717	135300	144147830	19390	19390	19390	19390	0
463	20240717	135200	144147830	19390	19390	19390	19390	23
464	20240717	135100	143701860	19430	19380	19430	19380	23
465	20240717	135000	143256020	19360	19360	19360	19360	0
466	20240717	134900	143256020	19360	19380	19380	19360	18
467	20240717	134800	142907480	19340	19340	19340	19340	0
468	20240717	134700	142907480	19340	19340	19340	19340	0
469	20240717	134600	142907480	19340	19340	19340	19340	0
470	20240717	134500	142907480	19340	19340	19340	19340	0
471	20240717	134400	142907480	19340	19340	19340	19340	24
472	20240717	134300	142443320	19330	19310	19330	19310	20
473	20240717	134200	142056740	19300	19310	19310	19300	26
474	20240717	134100	141554700	19310	19310	19310	19310	0
475	20240717	134000	141554700	19310	19310	19310	19310	1
476	20240717	133900	141535390	19320	19300	19320	19300	56
477	20240717	133800	140453490	19300	19300	19300	19300	0
478	20240717	133700	140453490	19300	19300	19300	19300	1
479	20240717	133600	140434190	19300	19300	19300	19300	25
480	20240717	133500	139951690	19300	19300	19300	19300	0
481	20240717	133400	139951690	19300	19300	19300	19300	1
482	20240717	133300	139932390	19310	19310	19310	19310	1
483	20240717	133200	139913080	19310	19310	19310	19310	1
484	20240717	133100	139893770	19310	19310	19310	19310	3
485	20240717	133000	139835840	19310	19330	19330	19310	16
486	20240717	132900	139526580	19320	19320	19320	19320	31
487	20240717	132800	138927660	19320	19320	19320	19320	2
488	20240717	132700	138889020	19320	19320	19320	19320	7
489	20240717	132600	138753780	19320	19320	19320	19320	0
490	20240717	132500	138753780	19320	19320	19320	19320	1
491	20240717	132400	138734460	19320	19320	19320	19320	1
492	20240717	132300	138715140	19320	19320	19320	19320	0
493	20240717	132200	138715140	19320	19320	19320	19320	25
494	20240717	132100	138232140	19380	19380	19380	19380	74
495	20240717	132000	136798020	19390	19390	19390	19390	0
496	20240717	131900	136798020	19390	19390	19390	19390	0
497	20240717	131800	136798020	19390	19380	19390	19380	15
498	20240717	131700	136507260	19340	19340	19340	19340	0
499	20240717	131600	136507260	19340	19340	19340	19340	0
500	20240717	131500	136507260	19340	19340	19340	19340	1
501	20240717	131400	136487920	19340	19340	19340	19340	24
502	20240717	131300	136023760	19590	19590	19590	19590	0
503	20240717	131200	136023760	19590	19590	19590	19590	0
504	20240717	131100	136023760	19590	19590	19590	19590	0
505	20240717	131000	136023760	19590	19590	19590	19590	0
506	20240717	130900	136023760	19590	19590	19590	19590	0
507	20240717	130800	136023760	19590	19590	19590	19590	0
508	20240717	130700	136023760	19590	19590	19590	19590	0
509	20240717	130600	136023760	19590	19220	19590	19220	1057
510	20240717	130500	115496720	19220	19220	19220	19220	0
511	20240717	130400	115496720	19220	19220	19220	19220	4
512	20240717	130300	115419840	19220	19220	19220	19220	0
513	20240717	130200	115419840	19220	19220	19220	19220	1
514	20240717	130100	115400620	19220	19220	19220	19220	1
515	20240717	130000	115381400	19220	19220	19220	19220	0
516	20240717	125900	115381400	19220	19230	19230	19220	3
517	20240717	125800	115323720	19220	19220	19220	19220	24
518	20240717	125700	114862440	19230	19230	19230	19230	0
519	20240717	125600	114862440	19230	19230	19230	19230	2
520	20240717	125500	114823980	19220	19220	19220	19220	6
521	20240717	125400	114708660	19210	19210	19210	19210	0
522	20240717	125300	114708660	19210	19210	19210	19210	0
523	20240717	125200	114708660	19210	19210	19210	19210	0
524	20240717	125100	114708660	19210	19210	19210	19210	31
525	20240717	125000	114113150	19210	19210	19210	19210	0
526	20240717	124900	114113150	19210	19200	19210	19200	17
527	20240717	124800	113786590	19190	19190	19190	19190	0
528	20240717	124700	113786590	19190	19190	19190	19190	1
529	20240717	124600	113767400	19190	19190	19190	19190	1
530	20240717	124500	113748210	19190	19190	19190	19190	0
531	20240717	124400	113748210	19190	19190	19190	19190	1
532	20240717	124300	113729020	19210	19190	19210	19190	60
533	20240717	124200	112576900	19190	19190	19190	19190	0
534	20240717	124100	112576900	19190	19190	19190	19190	1
535	20240717	124000	112557710	19190	19190	19190	19190	1
536	20240717	123900	112538520	19190	19200	19200	19190	5
537	20240717	123800	112442560	19200	19200	19200	19200	1
538	20240717	123700	112423360	19200	19200	19200	19200	3
539	20240717	123600	112365760	19200	19200	19200	19200	1
540	20240717	123500	112346560	19200	19230	19230	19200	68
541	20240717	123400	111039740	19230	19230	19230	19230	17
542	20240717	123300	110712830	19230	19230	19230	19230	0
543	20240717	123200	110712830	19230	19230	19230	19230	1
544	20240717	123100	110693600	19230	19230	19230	19230	0
545	20240717	123000	110693600	19230	19230	19230	19230	1
546	20240717	122900	110674370	19260	19230	19260	19230	2
547	20240717	122800	110635880	19230	19230	19230	19230	0
548	20240717	122700	110635880	19230	19230	19230	19230	25
549	20240717	122600	110155130	19230	19230	19230	19230	1
550	20240717	122500	110135900	19230	19230	19230	19230	0
551	20240717	122400	110135900	19230	19230	19230	19230	0
552	20240717	122300	110135900	19230	19230	19230	19230	5
553	20240717	122200	110039750	19230	19230	19230	19230	5
554	20240717	122100	109943600	19230	19230	19230	19230	0
555	20240717	122000	109943600	19230	19230	19230	19230	0
556	20240717	121900	109943600	19230	19230	19230	19230	24
557	20240717	121800	109482080	19230	19230	19230	19230	0
558	20240717	121700	109482080	19230	19230	19230	19230	0
559	20240717	121600	109482080	19230	19230	19230	19230	0
560	20240717	121500	109482080	19230	19230	19230	19230	0
561	20240717	121400	109482080	19230	19230	19230	19230	0
562	20240717	121300	109482080	19230	19230	19230	19230	0
563	20240717	121200	109482080	19230	19210	19230	19210	28
564	20240717	121100	108944120	19230	19230	19230	19230	106
565	20240717	121000	106905740	19230	19230	19230	19230	15
566	20240717	120900	106617290	19230	19230	19230	19230	0
567	20240717	120800	106617290	19230	19220	19230	19220	36
568	20240717	120700	105925360	19200	19200	19200	19200	0
569	20240717	120600	105925360	19200	19200	19200	19200	0
570	20240717	120500	105925360	19200	19200	19200	19200	0
571	20240717	120400	105925360	19200	19200	19200	19200	24
572	20240717	120300	105464560	19190	19190	19190	19190	0
573	20240717	120200	105464560	19190	19190	19190	19190	3
574	20240717	120100	105406990	19210	19210	19210	19210	0
575	20240717	120000	105406990	19210	19200	19210	19180	132
576	20240717	115900	102874250	19200	19200	19200	19200	30
577	20240717	115800	102298250	19180	19180	19180	19180	0
578	20240717	115700	102298250	19180	19180	19180	19180	0
579	20240717	115600	102298250	19180	19180	19180	19180	24
580	20240717	115500	101837930	19170	19170	19170	19170	0
581	20240717	115400	101837930	19170	19170	19170	19170	0
582	20240717	115300	101837930	19170	19170	19170	19170	0
583	20240717	115200	101837930	19170	19170	19170	19170	45
584	20240717	115100	100975280	19180	19180	19180	19180	69
585	20240717	115000	99651860	19180	19180	19180	19180	0
586	20240717	114900	99651860	19180	19200	19200	19180	24
587	20240717	114800	99191320	19200	19200	19200	19200	0
588	20240717	114700	99191320	19200	19200	19200	19200	53
589	20240717	114600	98173720	19180	19180	19180	19180	1
590	20240717	114500	98154540	19180	19180	19180	19180	1
591	20240717	114400	98135360	19180	19180	19180	19180	0
592	20240717	114300	98135360	19180	19180	19180	19180	1
593	20240717	114200	98116180	19180	19190	19200	19180	16
594	20240717	114100	97809030	19190	19190	19190	19190	143
595	20240717	114000	95064860	19190	19190	19190	19190	1
596	20240717	113900	95045670	19200	19190	19200	19190	3
597	20240717	113800	94988080	19190	19190	19190	19190	0
598	20240717	113700	94988080	19190	19190	19190	19190	1
599	20240717	113600	94968890	19190	19190	19190	19190	0
600	20240717	113500	94968890	19190	19190	19190	19190	0
601	20240717	113400	94968890	19190	19190	19190	19190	0
602	20240717	113300	94968890	19190	19190	19190	19190	24
603	20240717	113200	94508330	19190	19190	19190	19190	8
604	20240717	113100	94354810	19190	19190	19190	19190	0
605	20240717	113000	94354810	19190	19190	19190	19190	0
606	20240717	112900	94354810	19190	19190	19190	19190	0
607	20240717	112800	94354810	19190	19190	19190	19190	0
608	20240717	112700	94354810	19190	19190	19190	19190	0
609	20240717	112600	94354810	19190	19190	19190	19190	24
610	20240717	112500	93894250	19190	19190	19190	19190	1
611	20240717	112400	93875060	19190	19190	19190	19190	1
612	20240717	112300	93855870	19180	19180	19180	19180	0
613	20240717	112200	93855870	19180	19210	19210	19180	6
614	20240717	112100	93740640	19200	19180	19200	19180	36
615	20240717	112000	93049700	19180	19180	19180	19180	1
616	20240717	111900	93030520	19190	19180	19190	19180	20
617	20240717	111800	92646820	19180	19190	19190	19180	25
618	20240717	111700	92167120	19190	19190	19190	19190	0
619	20240717	111600	92167120	19190	19190	19190	19190	2
620	20240717	111500	92128740	19190	19190	19190	19190	3
621	20240717	111400	92071170	19200	19200	19200	19200	0
622	20240717	111300	92071170	19200	19200	19200	19200	13
623	20240717	111200	91821570	19200	19200	19200	19200	0
624	20240717	111100	91821570	19200	19200	19210	19200	36
625	20240717	111000	91130270	19220	19210	19220	19200	83
626	20240717	110900	89535430	19210	19220	19220	19210	85
627	20240717	110800	87901790	19230	19230	19230	19230	0
628	20240717	110700	87901790	19230	19230	19230	19230	20
629	20240717	110600	87517190	19220	19220	19220	19220	0
630	20240717	110500	87517190	19220	19220	19220	19220	0
631	20240717	110400	87517190	19220	19220	19220	19220	0
632	20240717	110300	87517190	19220	19220	19220	19220	24
633	20240717	110200	87055910	19280	19280	19280	19280	0
634	20240717	110100	87055910	19280	19280	19280	19280	0
635	20240717	110000	87055910	19280	19280	19280	19280	0
636	20240717	105900	87055910	19280	19280	19280	19280	0
637	20240717	105800	87055910	19280	19280	19280	19280	0
638	20240717	105700	87055910	19280	19280	19280	19280	1
639	20240717	105600	87036630	19220	19220	19220	19220	15
640	20240717	105500	86748330	19210	19210	19210	19210	25
641	20240717	105400	86268080	19210	19210	19210	19210	0
642	20240717	105300	86268080	19210	19200	19210	19200	9
643	20240717	105200	86095200	19210	19210	19210	19210	3
644	20240717	105100	86037570	19210	19200	19210	19200	18
645	20240717	105000	85691800	19200	19200	19200	19200	1
646	20240717	104900	85672600	19200	19200	19200	19200	1
647	20240717	104800	85653400	19210	19200	19210	19200	25
648	20240717	104700	85173350	19210	19210	19210	19210	5
649	20240717	104600	85077300	19210	19270	19270	19210	112
650	20240717	104500	82924860	19280	19280	19280	19280	30
651	20240717	104400	82346460	19290	19290	19290	19290	28
652	20240717	104300	81806340	19290	19290	19290	19290	0
653	20240717	104200	81806340	19290	19290	19290	19290	12
654	20240717	104100	81574860	19290	19290	19290	19290	13
655	20240717	104000	81324090	19290	19280	19290	19280	29
656	20240717	103900	80764920	19590	19590	19590	19590	0
657	20240717	103800	80764920	19590	19590	19590	19590	0
658	20240717	103700	80764920	19590	19590	19590	19590	0
659	20240717	103600	80764920	19590	19590	19590	19590	0
660	20240717	103500	80764920	19590	19190	19590	19190	1001
661	20240717	103400	61342720	19190	19190	19190	19190	2
662	20240717	103300	61304340	19190	19200	19200	19190	100
663	20240717	103200	59384440	19200	19200	19200	19200	25
664	20240717	103100	58904440	19210	19210	19210	19210	0
665	20240717	103000	58904440	19210	19220	19220	19210	133
666	20240717	102900	56349500	19210	19210	19210	19210	0
667	20240717	102800	56349500	19210	19210	19210	19210	0
668	20240717	102700	56349500	19210	19210	19210	19210	1
669	20240717	102600	56330290	19210	19210	19210	19210	1
670	20240717	102500	56311080	19210	19230	19230	19210	2
671	20240717	102400	56272640	19210	19210	19210	19210	25
672	20240717	102300	55792390	19210	19210	19210	19210	1
673	20240717	102200	55773180	19210	19210	19210	19210	1
674	20240717	102100	55753970	19210	19230	19230	19210	6
675	20240717	102000	55638610	19220	19220	19220	19220	2
676	20240717	101900	55600170	19220	19210	19220	19210	41
677	20240717	101800	54812160	19220	19210	19220	19210	12
678	20240717	101700	54581540	19210	19230	19230	19210	131
679	20240717	101600	52064200	19230	19230	19230	19230	28
680	20240717	101500	51525760	19230	19230	19230	19230	0
681	20240717	101400	51525760	19230	19240	19240	19230	100
682	20240717	101300	49602150	19240	19250	19250	19240	13
683	20240717	101200	49351910	19250	19250	19250	19250	2
684	20240717	101100	49313410	19250	19250	19250	19250	35
685	20240717	101000	48639660	19260	19260	19260	19260	12
686	20240717	100900	48408540	19260	19300	19300	19260	97
687	20240717	100800	46536790	19300	19300	19300	19300	1
688	20240717	100700	46517490	19300	19300	19300	19300	1
689	20240717	100600	46498190	19300	19300	19300	19300	4
690	20240717	100500	46420990	19300	19300	19300	19300	1
691	20240717	100400	46401690	19300	19300	19300	19300	1
692	20240717	100300	46382390	19310	19310	19310	19300	21
693	20240717	100200	45976890	19300	19300	19300	19300	2
694	20240717	100100	45938290	19300	19340	19340	19300	393
695	20240717	100000	38344530	19340	19340	19340	19340	1
696	20240717	095900	38325190	19340	19340	19340	19340	0
697	20240717	095800	38325190	19340	19340	19340	19340	1
698	20240717	095700	38305850	19340	19340	19340	19340	1
699	20240717	095600	38286510	19340	19340	19340	19340	0
700	20240717	095500	38286510	19340	19340	19340	19340	0
701	20240717	095400	38286510	19340	19340	19340	19340	24
702	20240717	095300	37822350	19350	19350	19350	19350	0
703	20240717	095200	37822350	19350	19350	19350	19350	2
704	20240717	095100	37783650	19350	19350	19350	19350	0
705	20240717	095000	37783650	19350	19350	19350	19350	0
706	20240717	094900	37783650	19350	19350	19350	19350	6
707	20240717	094800	37667550	19350	19340	19350	19340	6
708	20240717	094700	37551460	19340	19340	19340	19340	1
709	20240717	094600	37532120	19340	19340	19340	19340	24
710	20240717	094500	37067960	19340	19340	19340	19340	1
711	20240717	094400	37048620	19350	19340	19350	19340	19
712	20240717	094300	36680980	19350	19350	19350	19350	40
713	20240717	094200	35906980	19340	19340	19340	19340	1
714	20240717	094100	35887640	19340	19340	19340	19340	1
715	20240717	094000	35868300	19340	19340	19340	19340	1
716	20240717	093900	35848960	19340	19340	19340	19340	1
717	20240717	093800	35829620	19350	19340	19350	19340	26
718	20240717	093700	35326760	19340	19340	19340	19340	0
719	20240717	093600	35326760	19340	19340	19340	19340	1
720	20240717	093500	35307420	19340	19340	19340	19340	9
721	20240717	093400	35133360	19340	19340	19340	19340	1
722	20240717	093300	35114020	19340	19340	19340	19340	1
723	20240717	093200	35094680	19340	19340	19340	19340	0
724	20240717	093100	35094680	19340	19340	19340	19340	0
725	20240717	093000	35094680	19340	19340	19340	19340	24
726	20240717	092900	34630520	19340	19340	19340	19340	1
727	20240717	092800	34611180	19340	19330	19340	19330	21
728	20240717	092700	34205050	19340	19340	19340	19340	1
729	20240717	092600	34185710	19330	19340	19340	19330	39
730	20240717	092500	33431470	19340	19390	19390	19340	245
731	20240717	092400	28687990	19380	19380	19380	19380	3
732	20240717	092300	28629850	19380	19420	19420	19380	55
733	20240717	092200	27562310	19420	19420	19420	19420	0
734	20240717	092100	27562310	19420	19410	19420	19410	50
735	20240717	092000	26591790	19370	19370	19370	19370	0
736	20240717	091900	26591790	19370	19370	19370	19370	1
737	20240717	091800	26572420	19370	19370	19370	19370	0
738	20240717	091700	26572420	19370	19370	19370	19370	1
739	20240717	091600	26553050	19360	19370	19370	19360	27
740	20240717	091500	26030070	19370	19370	19370	19370	10
741	20240717	091400	25836370	19490	19490	19490	19490	0
742	20240717	091300	25836370	19490	19490	19490	19490	4
743	20240717	091200	25758410	19490	19490	19490	19490	4
744	20240717	091100	25680450	19490	19490	19490	19490	1
745	20240717	091000	25660960	19490	19490	19490	19490	4
746	20240717	090900	25583000	19490	19360	19490	19350	67
747	20240717	090800	24284560	19350	19340	19350	19340	8
748	20240717	090700	24129780	19380	19380	19380	19380	29
749	20240717	090600	23567760	19300	19300	19300	19300	8
750	20240717	090500	23413360	19690	19690	19690	19690	0
751	20240717	090400	23413360	19690	19690	19690	19690	0
752	20240717	090300	23413360	19690	19680	19690	19680	100
753	20240717	090200	21444500	19800	19800	19800	19800	0
754	20240717	090100	21444500	19800	19350	19800	19350	1000
755	20240717	090000	1846080	19230	19230	19230	19230	96