KissMeData/069260/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	194500	480841440	19030	19030	19030	19030	317
3	20240730	194400	480841440	19030	19030	19030	19030	0
4	20240730	194300	480841440	19030	19030	19030	19030	0
5	20240730	194200	480841440	19030	19030	19030	19030	0
6	20240730	194100	480841440	19030	19030	19030	19030	0
7	20240730	194000	480841440	19030	19030	19030	19030	0
8	20240730	193900	480841440	19030	19030	19030	19030	0
9	20240730	193800	480841440	19030	19030	19030	19030	0
10	20240730	193700	480841440	19030	19030	19030	19030	0
11	20240730	193600	480841440	19030	19030	19030	19030	0
12	20240730	193500	480841440	19030	19030	19030	19030	0
13	20240730	193400	480841440	19030	19030	19030	19030	0
14	20240730	193300	480841440	19030	19030	19030	19030	0
15	20240730	193200	480841440	19030	19030	19030	19030	0
16	20240730	193100	480841440	19030	19030	19030	19030	0
17	20240730	193000	480841440	19030	19030	19030	19030	0
18	20240730	192900	480841440	19030	19030	19030	19030	0
19	20240730	192800	480841440	19030	19030	19030	19030	0
20	20240730	192700	480841440	19030	19030	19030	19030	0
21	20240730	192600	480841440	19030	19030	19030	19030	0
22	20240730	192500	480841440	19030	19030	19030	19030	0
23	20240730	192400	480841440	19030	19030	19030	19030	0
24	20240730	192300	480841440	19030	19030	19030	19030	0
25	20240730	192200	480841440	19030	19030	19030	19030	0
26	20240730	192100	480841440	19030	19030	19030	19030	0
27	20240730	192000	480841440	19030	19030	19030	19030	0
28	20240730	191900	480841440	19030	19030	19030	19030	0
29	20240730	191800	480841440	19030	19030	19030	19030	0
30	20240730	191700	480841440	19030	19030	19030	19030	0
31	20240730	191600	480841440	19030	19030	19030	19030	0
32	20240730	191500	480841440	19030	19030	19030	19030	317
33	20240730	191400	480841440	19030	19030	19030	19030	0
34	20240730	191300	480841440	19030	19030	19030	19030	0
35	20240730	191200	480841440	19030	19030	19030	19030	0
36	20240730	191100	480841440	19030	19030	19030	19030	0
37	20240730	191000	480841440	19030	19030	19030	19030	0
38	20240730	190900	480841440	19030	19030	19030	19030	0
39	20240730	190800	480841440	19030	19030	19030	19030	0
40	20240730	190700	480841440	19030	19030	19030	19030	0
41	20240730	190600	480841440	19030	19030	19030	19030	0
42	20240730	190500	480841440	19030	19030	19030	19030	0
43	20240730	190400	480841440	19030	19030	19030	19030	0
44	20240730	190300	480841440	19030	19030	19030	19030	0
45	20240730	190200	480841440	19030	19030	19030	19030	0
46	20240730	190100	480841440	19030	19030	19030	19030	0
47	20240730	190000	480841440	19030	19030	19030	19030	0
48	20240730	185900	480841440	19030	19030	19030	19030	0
49	20240730	185800	480841440	19030	19030	19030	19030	0
50	20240730	185700	480841440	19030	19030	19030	19030	0
51	20240730	185600	480841440	19030	19030	19030	19030	0
52	20240730	185500	480841440	19030	19030	19030	19030	0
53	20240730	185400	480841440	19030	19030	19030	19030	0
54	20240730	185300	480841440	19030	19030	19030	19030	0
55	20240730	185200	480841440	19030	19030	19030	19030	0
56	20240730	185100	480841440	19030	19030	19030	19030	0
57	20240730	185000	480841440	19030	19030	19030	19030	0
58	20240730	184900	480841440	19030	19030	19030	19030	0
59	20240730	184800	480841440	19030	19030	19030	19030	0
60	20240730	184700	480841440	19030	19030	19030	19030	0
61	20240730	184600	480841440	19030	19030	19030	19030	0
62	20240730	184500	480841440	19030	19030	19030	19030	317
63	20240730	184400	480841440	19030	19030	19030	19030	0
64	20240730	184300	480841440	19030	19030	19030	19030	0
65	20240730	184200	480841440	19030	19030	19030	19030	0
66	20240730	184100	480841440	19030	19030	19030	19030	0
67	20240730	184000	480841440	19030	19030	19030	19030	0
68	20240730	183900	480841440	19030	19030	19030	19030	0
69	20240730	183800	480841440	19030	19030	19030	19030	0
70	20240730	183700	480841440	19030	19030	19030	19030	0
71	20240730	183600	480841440	19030	19030	19030	19030	0
72	20240730	183500	480841440	19030	19030	19030	19030	0
73	20240730	183400	480841440	19030	19030	19030	19030	0
74	20240730	183300	480841440	19030	19030	19030	19030	0
75	20240730	183200	480841440	19030	19030	19030	19030	0
76	20240730	183100	480841440	19030	19030	19030	19030	0
77	20240730	183000	480841440	19030	19030	19030	19030	0
78	20240730	182900	480841440	19030	19030	19030	19030	0
79	20240730	182800	480841440	19030	19030	19030	19030	0
80	20240730	182700	480841440	19030	19030	19030	19030	0
81	20240730	182600	480841440	19030	19030	19030	19030	0
82	20240730	182500	480841440	19030	19030	19030	19030	0
83	20240730	182400	480841440	19030	19030	19030	19030	0
84	20240730	182300	480841440	19030	19030	19030	19030	0
85	20240730	182200	480841440	19030	19030	19030	19030	0
86	20240730	182100	480841440	19030	19030	19030	19030	0
87	20240730	182000	480841440	19030	19030	19030	19030	0
88	20240730	181900	480841440	19030	19030	19030	19030	0
89	20240730	181800	480841440	19030	19030	19030	19030	0
90	20240730	181700	480841440	19030	19030	19030	19030	0
91	20240730	181600	480841440	19030	19030	19030	19030	0
92	20240730	181500	480841440	19030	19030	19030	19030	317
93	20240730	181400	480841440	19030	19030	19030	19030	0
94	20240730	181300	480841440	19030	19030	19030	19030	0
95	20240730	181200	480841440	19030	19030	19030	19030	0
96	20240730	181100	480841440	19030	19030	19030	19030	0
97	20240730	181000	480841440	19030	19030	19030	19030	0
98	20240730	180900	480841440	19030	19030	19030	19030	0
99	20240730	180800	480841440	19030	19030	19030	19030	0
100	20240730	180700	480841440	19030	19030	19030	19030	0
101	20240730	180600	480841440	19030	19030	19030	19030	0
102	20240730	180500	480841440	19030	19030	19030	19030	0
103	20240730	180400	480841440	19030	19030	19030	19030	0
104	20240730	180300	480841440	19030	19030	19030	19030	0
105	20240730	180200	480841440	19030	19030	19030	19030	0
106	20240730	180100	480841440	19030	19030	19030	19030	0
107	20240730	180000	480841440	19030	19030	19030	19030	0
108	20240730	175900	480841440	19030	19030	19030	19030	0
109	20240730	175800	480841440	19030	19030	19030	19030	0
110	20240730	175700	480841440	19030	19030	19030	19030	0
111	20240730	175600	480841440	19030	19030	19030	19030	0
112	20240730	175500	480841440	19030	19030	19030	19030	0
113	20240730	175400	480841440	19030	19030	19030	19030	0
114	20240730	175300	480841440	19030	19030	19030	19030	0
115	20240730	175200	480841440	19030	19030	19030	19030	0
116	20240730	175100	480841440	19030	19030	19030	19030	0
117	20240730	175000	480841440	19030	19030	19030	19030	0
118	20240730	174900	480841440	19030	19030	19030	19030	0
119	20240730	174800	480841440	19030	19030	19030	19030	0
120	20240730	174700	480841440	19030	19030	19030	19030	0
121	20240730	174600	480841440	19030	19030	19030	19030	0
122	20240730	174500	480841440	19030	19030	19030	19030	317
123	20240730	174400	480841440	19030	19030	19030	19030	0
124	20240730	174300	480841440	19030	19030	19030	19030	0
125	20240730	174200	480841440	19030	19030	19030	19030	0
126	20240730	174100	480841440	19030	19030	19030	19030	0
127	20240730	174000	480841440	19030	19030	19030	19030	0
128	20240730	173900	480841440	19030	19030	19030	19030	0
129	20240730	173800	480841440	19030	19030	19030	19030	0
130	20240730	173700	480841440	19030	19030	19030	19030	0
131	20240730	173600	480841440	19030	19030	19030	19030	0
132	20240730	173500	480841440	19030	19030	19030	19030	0
133	20240730	173400	480841440	19030	19030	19030	19030	0
134	20240730	173300	480841440	19030	19030	19030	19030	0
135	20240730	173200	480841440	19030	19030	19030	19030	0
136	20240730	173100	480841440	19030	19030	19030	19030	0
137	20240730	173000	480841440	19030	19030	19030	19030	0
138	20240730	172900	480841440	19030	19030	19030	19030	0
139	20240730	172800	480841440	19030	19030	19030	19030	0
140	20240730	172700	480841440	19030	19030	19030	19030	0
141	20240730	172600	480841440	19030	19030	19030	19030	0
142	20240730	172500	480841440	19030	19030	19030	19030	0
143	20240730	172400	480841440	19030	19030	19030	19030	0
144	20240730	172300	480841440	19030	19030	19030	19030	0
145	20240730	172200	480841440	19030	19030	19030	19030	0
146	20240730	172100	480841440	19030	19030	19030	19030	0
147	20240730	172000	480841440	19030	19030	19030	19030	0
148	20240730	171900	480841440	19030	19030	19030	19030	0
149	20240730	171800	480841440	19030	19030	19030	19030	0
150	20240730	171700	480841440	19030	19030	19030	19030	0
151	20240730	171600	480841440	19030	19030	19030	19030	0
152	20240730	171500	480841440	19030	19030	19030	19030	317
153	20240730	171400	480841440	19030	19030	19030	19030	0
154	20240730	171300	480841440	19030	19030	19030	19030	0
155	20240730	171200	480841440	19030	19030	19030	19030	0
156	20240730	171100	480841440	19030	19030	19030	19030	0
157	20240730	171000	480841440	19030	19030	19030	19030	0
158	20240730	170900	480841440	19030	19030	19030	19030	0
159	20240730	170800	480841440	19030	19030	19030	19030	0
160	20240730	170700	480841440	19030	19030	19030	19030	0
161	20240730	170600	480841440	19030	19030	19030	19030	0
162	20240730	170500	480841440	19030	19030	19030	19030	0
163	20240730	170400	480841440	19030	19030	19030	19030	0
164	20240730	170300	480841440	19030	19030	19030	19030	0
165	20240730	170200	480841440	19030	19030	19030	19030	0
166	20240730	170100	480841440	19030	19030	19030	19030	0
167	20240730	170000	480841440	19030	19030	19030	19030	0
168	20240730	165900	480841440	19030	19030	19030	19030	0
169	20240730	165800	480841440	19030	19030	19030	19030	0
170	20240730	165700	480841440	19030	19030	19030	19030	0
171	20240730	165600	480841440	19030	19030	19030	19030	0
172	20240730	165500	480841440	19030	19030	19030	19030	0
173	20240730	165400	480841440	19030	19030	19030	19030	0
174	20240730	165300	480841440	19030	19030	19030	19030	0
175	20240730	165200	480841440	19030	19030	19030	19030	0
176	20240730	165100	480841440	19030	19030	19030	19030	0
177	20240730	165000	480841440	19030	19030	19030	19030	0
178	20240730	164900	480841440	19030	19030	19030	19030	0
179	20240730	164800	480841440	19030	19030	19030	19030	0
180	20240730	164700	480841440	19030	19030	19030	19030	0
181	20240730	164600	480841440	19030	19030	19030	19030	0
182	20240730	164500	480841440	19030	19030	19030	19030	317
183	20240730	164400	480841440	19030	19030	19030	19030	0
184	20240730	164300	480841440	19030	19030	19030	19030	0
185	20240730	164200	480841440	19030	19030	19030	19030	0
186	20240730	164100	480841440	19030	19030	19030	19030	0
187	20240730	164000	480841440	19030	19030	19030	19030	0
188	20240730	163900	480841440	19030	19030	19030	19030	0
189	20240730	163800	480841440	19030	19030	19030	19030	0
190	20240730	163700	480841440	19030	19030	19030	19030	0
191	20240730	163600	480841440	19030	19030	19030	19030	0
192	20240730	163500	480841440	19030	19030	19030	19030	0
193	20240730	163400	480841440	19030	19030	19030	19030	0
194	20240730	163300	480841440	19030	19030	19030	19030	0
195	20240730	163200	480841440	19030	19030	19030	19030	0
196	20240730	163100	480841440	19030	19030	19030	19030	0
197	20240730	163000	480841440	19030	19030	19030	19030	0
198	20240730	162900	480841440	19030	19030	19030	19030	0
199	20240730	162800	480841440	19030	19030	19030	19030	0
200	20240730	162700	480841440	19030	19030	19030	19030	0
201	20240730	162600	480841440	19030	19030	19030	19030	0
202	20240730	162500	480841440	19030	19030	19030	19030	0
203	20240730	162400	480841440	19030	19030	19030	19030	0
204	20240730	162300	480841440	19030	19030	19030	19030	0
205	20240730	162200	480841440	19030	19030	19030	19030	0
206	20240730	162100	480841440	19030	19030	19030	19030	0
207	20240730	162000	480841440	19030	19030	19030	19030	0
208	20240730	161900	480841440	19030	19030	19030	19030	0
209	20240730	161800	480841440	19030	19030	19030	19030	0
210	20240730	161700	480841440	19030	19030	19030	19030	0
211	20240730	161600	480841440	19030	19030	19030	19030	0
212	20240730	161500	480841440	19030	19030	19030	19030	317
213	20240730	161400	480841440	19030	19030	19030	19030	0
214	20240730	161300	480841440	19030	19030	19030	19030	0
215	20240730	161200	480841440	19030	19030	19030	19030	0
216	20240730	161100	480841440	19030	19030	19030	19030	0
217	20240730	161000	480841440	19030	19030	19030	19030	0
218	20240730	160900	480841440	19030	19030	19030	19030	0
219	20240730	160800	480841440	19030	19030	19030	19030	0
220	20240730	160700	480841440	19030	19030	19030	19030	0
221	20240730	160600	480841440	19030	19030	19030	19030	0
222	20240730	160500	480841440	19030	19030	19030	19030	0
223	20240730	160400	480841440	19030	19030	19030	19030	0
224	20240730	160300	480841440	19030	19030	19030	19030	0
225	20240730	160200	480841440	19030	19030	19030	19030	0
226	20240730	160100	480841440	19030	19030	19030	19030	0
227	20240730	160000	480841440	19030	19030	19030	19030	0
228	20240730	155900	480841440	19030	19030	19030	19030	0
229	20240730	155800	480841440	19030	19030	19030	19030	0
230	20240730	155700	480841440	19030	19030	19030	19030	0
231	20240730	155600	480841440	19030	19030	19030	19030	0
232	20240730	155500	480841440	19030	19030	19030	19030	0
233	20240730	155400	480841440	19030	19030	19030	19030	0
234	20240730	155300	480841440	19030	19030	19030	19030	0
235	20240730	155200	480841440	19030	19030	19030	19030	0
236	20240730	155100	480841440	19030	19030	19030	19030	0
237	20240730	155000	480841440	19030	19030	19030	19030	0
238	20240730	154900	480841440	19030	19030	19030	19030	0
239	20240730	154800	480841440	19030	19030	19030	19030	0
240	20240730	154700	480841440	19030	19030	19030	19030	0
241	20240730	154600	480841440	19030	19030	19030	19030	0
242	20240730	154500	480841440	19030	19030	19030	19030	317
243	20240730	154400	480841440	19030	19030	19030	19030	0
244	20240730	154300	480841440	19030	19030	19030	19030	0
245	20240730	154200	480841440	19030	19030	19030	19030	0
246	20240730	154100	480841440	19030	19030	19030	19030	0
247	20240730	154000	480841440	19030	19030	19030	19030	0
248	20240730	153900	480841440	19030	19030	19030	19030	0
249	20240730	153800	480841440	19030	19030	19030	19030	0
250	20240730	153700	480841440	19030	19030	19030	19030	0
251	20240730	153600	480841440	19030	19030	19030	19030	0
252	20240730	153500	480841440	19030	19030	19030	19030	0
253	20240730	153400	480841440	19030	19030	19030	19030	0
254	20240730	153300	480841440	19030	19030	19030	19030	0
255	20240730	153200	480841440	19030	19030	19030	19030	0
256	20240730	153100	480841440	19030	19030	19030	19030	0
257	20240730	153000	480841440	19030	19030	19030	19030	317
258	20240730	152900	474808930	19030	19030	19030	19030	0
259	20240730	152800	474808930	19030	19030	19030	19030	0
260	20240730	152700	474808930	19030	19030	19030	19030	0
261	20240730	152600	474808930	19030	19030	19030	19030	0
262	20240730	152500	474808930	19030	19030	19030	19030	0
263	20240730	152400	474808930	19030	19030	19030	19030	0
264	20240730	152300	474808930	19030	19030	19030	19030	0
265	20240730	152200	474808930	19030	19030	19030	19030	0
266	20240730	152100	474808930	19030	19030	19030	19030	0
267	20240730	152000	474808930	19030	19030	19030	19030	0
268	20240730	151900	474808930	19030	19040	19040	19030	89
269	20240730	151800	473114540	19030	19040	19040	19030	27
270	20240730	151700	472600660	19030	19040	19040	19030	30
271	20240730	151600	472029720	19040	19000	19040	19000	144
272	20240730	151500	469291620	19000	19030	19030	19000	30
273	20240730	151400	468720870	19030	19030	19040	19030	53
274	20240730	151300	467712200	19040	19040	19040	19040	3
275	20240730	151200	467655080	19030	19040	19040	19030	64
276	20240730	151100	466436780	19050	19040	19050	19040	31
277	20240730	151000	465846480	19050	19040	19050	19040	23
278	20240730	150900	465408520	19040	19050	19050	19040	34
279	20240730	150800	464760890	19060	19050	19060	19050	29
280	20240730	150700	464208410	19060	19050	19060	19050	26
281	20240730	150600	463713040	19050	19060	19060	19050	10
282	20240730	150500	463522510	19050	19050	19060	19050	50
283	20240730	150400	462569970	19060	19050	19060	19050	25
284	20240730	150300	462093660	19060	19050	19060	19050	31
285	20240730	150200	461503070	19060	19060	19060	19050	12
286	20240730	150100	461274410	19060	19050	19060	19050	42
287	20240730	150000	460474280	19060	19050	19060	19050	54
288	20240730	145900	459445510	19060	19050	19060	19050	9
289	20240730	145800	459274030	19060	19050	19060	19050	23
290	20240730	145700	458835840	19060	19050	19060	19050	33
291	20240730	145600	458207120	19060	19060	19060	19060	3
292	20240730	145500	458149940	19050	19070	19070	19050	38
293	20240730	145400	457425860	19070	19060	19070	19060	10
294	20240730	145300	457235230	19070	19070	19070	19070	7
295	20240730	145200	457101740	19070	19080	19080	19070	4
296	20240730	145100	457025430	19080	19060	19080	19050	62
297	20240730	145000	455843710	19070	19090	19090	19070	28
298	20240730	144900	455309420	19090	19090	19090	19080	10
299	20240730	144800	455118580	19090	19070	19090	19070	15
300	20240730	144700	454832400	19070	19070	19070	19070	5
301	20240730	144600	454737050	19070	19080	19080	19070	6
302	20240730	144500	454622600	19080	19090	19090	19080	7
303	20240730	144400	454489030	19080	19080	19090	19070	73
304	20240730	144300	453095520	19090	19090	19090	19080	14
305	20240730	144200	452828320	19090	19090	19090	19090	7
306	20240730	144100	452694690	19120	19070	19120	19070	41
307	20240730	144000	451911360	19080	19080	19080	19070	9
308	20240730	143900	451739710	19060	19090	19100	19050	109
309	20240730	143800	449659780	19100	19100	19100	19100	3
310	20240730	143700	449602480	19100	19090	19100	19090	11
311	20240730	143600	449392450	19100	19100	19100	19090	12
312	20240730	143500	449163310	19100	19100	19100	19100	19
313	20240730	143400	448800410	19090	19100	19100	19090	10
314	20240730	143300	448609480	19100	19100	19100	19100	4
315	20240730	143200	448533080	19090	19100	19100	19090	16
316	20240730	143100	448227540	19090	19100	19100	19090	11
317	20240730	143000	448017510	19100	19100	19100	19100	3
318	20240730	142900	447960210	19090	19100	19100	19090	13
319	20240730	142800	447711970	19090	19100	19100	19090	10
320	20240730	142700	447521040	19100	19100	19100	19100	4
321	20240730	142600	447444640	19090	19120	19120	19090	13
322	20240730	142500	447196380	19100	19110	19120	19090	205
323	20240730	142400	443278980	19110	19120	19120	19110	101
324	20240730	142300	441348840	19110	19120	19120	19100	13
325	20240730	142200	441100410	19120	19120	19120	19110	89
326	20240730	142100	439399580	19120	19120	19120	19120	4
327	20240730	142000	439323100	19110	19110	19120	19110	207
328	20240730	141900	435367010	19110	19100	19110	19100	10
329	20240730	141800	435175980	19110	19110	19110	19110	8
330	20240730	141700	435023100	19100	19110	19110	19100	7
331	20240730	141600	434889390	19110	19100	19110	19100	12
332	20240730	141500	434660140	19110	19110	19110	19110	206
333	20240730	141400	430723480	19100	19110	19110	19100	12
334	20240730	141300	430494220	19110	19100	19110	19100	13
335	20240730	141200	430245860	19110	19110	19110	19110	0
336	20240730	141100	430245860	19110	19110	19110	19100	12
337	20240730	141000	430016600	19110	19110	19110	19110	5
338	20240730	140900	429921050	19100	19110	19110	19100	14
339	20240730	140800	429653580	19100	19100	19100	19100	6
340	20240730	140700	429538980	19110	19110	19110	19110	5
341	20240730	140600	429443430	19100	19110	19110	19100	13
342	20240730	140500	429195070	19110	19100	19110	19100	11
343	20240730	140400	428984920	19110	19060	19110	19060	18
344	20240730	140300	428641490	19070	19110	19110	19070	34
345	20240730	140200	427992120	19110	19100	19110	19100	15
346	20240730	140100	427705560	19100	19070	19100	19070	43
347	20240730	140000	426884910	19070	19060	19070	19060	2
348	20240730	135900	426846780	19060	19060	19060	19060	33
349	20240730	135800	426217800	19100	19100	19100	19100	0
350	20240730	135700	426217800	19100	19100	19100	19100	0
351	20240730	135600	426217800	19100	19100	19100	19080	16
352	20240730	135500	425912220	19100	19090	19100	19090	98
353	20240730	135400	424040430	19090	19090	19090	19090	24
354	20240730	135300	423582270	19090	19090	19090	19090	0
355	20240730	135200	423582270	19090	19070	19110	19070	13
356	20240730	135100	423334020	19090	19090	19090	19090	0
357	20240730	135000	423334020	19090	19110	19110	19080	68
358	20240730	134900	422035240	19090	19080	19090	19080	2
359	20240730	134800	421997070	19080	19080	19080	19080	0
360	20240730	134700	421997070	19080	19080	19080	19080	0
361	20240730	134600	421997070	19080	19070	19080	19070	5
362	20240730	134500	421901710	19070	19070	19070	19070	0
363	20240730	134400	421901710	19070	19070	19070	19070	0
364	20240730	134300	421901710	19070	19070	19070	19070	0
365	20240730	134200	421901710	19070	19070	19070	19070	0
366	20240730	134100	421901710	19070	19060	19110	19060	139
367	20240730	134000	419246060	19060	19060	19060	19060	1
368	20240730	133900	419227000	19060	19060	19060	19060	0
369	20240730	133800	419227000	19060	19060	19060	19060	1
370	20240730	133700	419207940	19080	19080	19080	19050	92
371	20240730	133600	417454450	19110	19110	19110	19100	3
372	20240730	133500	417397130	19110	19100	19110	19100	67
373	20240730	133400	416116880	19110	19110	19110	19110	0
374	20240730	133300	416116880	19110	19110	19110	19110	0
375	20240730	133200	416116880	19110	19110	19110	19110	127
376	20240730	133100	413689910	19110	19110	19110	19110	0
377	20240730	133000	413689910	19110	19100	19120	19090	135
378	20240730	132900	411109520	19100	19090	19100	19090	2
379	20240730	132800	411071330	19110	19090	19120	19090	486
380	20240730	132700	401786050	19080	19070	19080	19070	13
381	20240730	132600	401538120	19070	19090	19090	19070	53
382	20240730	132500	400526380	19090	19090	19090	19090	0
383	20240730	132400	400526380	19090	19070	19090	19060	46
384	20240730	132300	399648310	19050	19090	19090	19050	46
385	20240730	132200	398770780	19100	19110	19120	19100	266
386	20240730	132100	393687520	19110	19110	19110	19110	1
387	20240730	132000	393668410	19100	19100	19100	19100	137
388	20240730	131900	391051710	19100	19100	19100	19100	0
389	20240730	131800	391051710	19100	19100	19100	19100	8
390	20240730	131700	390898910	19100	19100	19100	19100	0
391	20240730	131600	390898910	19100	19100	19100	19100	0
392	20240730	131500	390898910	19100	19100	19100	19100	0
393	20240730	131400	390898910	19100	19100	19100	19100	3
394	20240730	131300	390841610	19100	19100	19100	19100	79
395	20240730	131200	389332710	19100	19100	19100	19100	12
396	20240730	131100	389103510	19100	19090	19100	19090	24
397	20240730	131000	388645250	19090	19090	19090	19090	13
398	20240730	130900	388397080	19090	19080	19090	19080	20
399	20240730	130800	388015310	19090	19060	19090	19060	6
400	20240730	130700	387900870	19060	19050	19060	19050	2
401	20240730	130600	387862760	19060	19060	19060	19040	7
402	20240730	130500	387729440	19090	19070	19090	19070	2
403	20240730	130400	387691280	19090	19070	19090	19070	100
404	20240730	130300	385782310	19090	19090	19090	19090	0
405	20240730	130200	385782310	19090	19090	19090	19090	0
406	20240730	130100	385782310	19090	19080	19090	19070	215
407	20240730	130000	381679790	19080	19080	19080	19080	0
408	20240730	125900	381679790	19080	19080	19080	19080	0
409	20240730	125800	381679790	19080	19080	19080	19080	1
410	20240730	125700	381660710	19070	19050	19080	19050	188
411	20240730	125600	378077300	19040	19040	19040	19040	0
412	20240730	125500	378077300	19040	19040	19040	19040	0
413	20240730	125400	378077300	19040	19040	19040	19040	0
414	20240730	125300	378077300	19040	18990	19040	18990	173
415	20240730	125200	374786860	19010	19050	19050	19010	188
416	20240730	125100	371209140	19070	19070	19070	19070	65
417	20240730	125000	369969590	19070	19070	19070	19040	37
418	20240730	124900	369265020	19080	19080	19080	19080	0
419	20240730	124800	369265020	19080	19080	19080	19080	0
420	20240730	124700	369265020	19080	19080	19080	19080	1
421	20240730	124600	369245940	19070	19060	19070	19060	2
422	20240730	124500	369207810	19080	19080	19080	19080	0
423	20240730	124400	369207810	19080	19080	19080	19080	0
424	20240730	124300	369207810	19080	19080	19080	19080	0
425	20240730	124200	369207810	19080	19080	19080	19080	0
426	20240730	124100	369207810	19080	19080	19080	19080	0
427	20240730	124000	369207810	19080	19060	19080	19060	34
428	20240730	123900	368559110	19050	19030	19050	19020	317
429	20240730	123800	362529390	19060	19080	19080	19060	231
430	20240730	123700	358126510	19040	19040	19040	19040	8
431	20240730	123600	357974190	19070	19040	19070	19040	372
432	20240730	123500	350885880	19030	19030	19030	19030	0
433	20240730	123400	350885880	19030	19030	19030	19030	11
434	20240730	123300	350676550	19030	19030	19030	19030	0
435	20240730	123200	350676550	19030	19000	19030	19000	20
436	20240730	123100	350296150	19020	19010	19070	19010	29
437	20240730	123000	349743950	19010	19090	19090	19010	25
438	20240730	122900	349267500	19010	19010	19010	19010	10
439	20240730	122800	349077400	19010	19090	19090	19010	20
440	20240730	122700	348695990	18990	19060	19120	18960	2134
441	20240730	122600	308197590	19060	19060	19060	19060	0
442	20240730	122500	308197590	19060	19060	19060	19060	1
443	20240730	122400	308178530	19030	19080	19080	19030	385
444	20240730	122300	300845150	19090	19070	19090	19070	23
445	20240730	122200	300406310	19080	19080	19080	19080	0
446	20240730	122100	300406310	19080	19070	19080	19070	2
447	20240730	122000	300368160	19060	19060	19060	19060	1
448	20240730	121900	300349100	19080	19080	19080	19080	0
449	20240730	121800	300349100	19080	19070	19080	19070	2
450	20240730	121700	300310950	19090	19070	19090	19070	2
451	20240730	121600	300272790	19090	19090	19090	19090	0
452	20240730	121500	300272790	19090	19070	19090	19070	2
453	20240730	121400	300234630	19080	19070	19090	19060	4
454	20240730	121300	300158330	19070	19100	19130	19070	707
455	20240730	121200	286641270	19100	19100	19100	19070	369
456	20240730	121100	279594100	19090	19070	19100	19070	339
457	20240730	121000	273124360	19060	19050	19060	19050	2
458	20240730	120900	273086250	19070	19040	19070	19040	823
459	20240730	120800	257399770	19050	19050	19050	19050	67
460	20240730	120700	256123420	19060	19050	19060	19050	3
461	20240730	120600	256066260	19040	19040	19040	19040	1
462	20240730	120500	256047220	19020	19020	19020	19020	0
463	20240730	120400	256047220	19020	19020	19020	19020	0
464	20240730	120300	256047220	19020	19020	19020	19020	0
465	20240730	120200	256047220	19020	19020	19020	19020	0
466	20240730	120100	256047220	19020	19020	19020	19020	0
467	20240730	120000	256047220	19020	19020	19020	19020	0
468	20240730	115900	256047220	19020	19020	19020	19020	1
469	20240730	115800	256028200	19030	19010	19030	19010	26
470	20240730	115700	255533720	19020	19020	19020	19020	0
471	20240730	115600	255533720	19020	19020	19020	19020	0
472	20240730	115500	255533720	19020	19030	19030	19020	218
473	20240730	115400	251387350	19050	19040	19050	19020	806
474	20240730	115300	236057130	19040	19040	19040	19040	1
475	20240730	115200	236038090	19050	19050	19050	19050	0
476	20240730	115100	236038090	19050	19030	19050	19030	5
477	20240730	115000	235942890	19030	19030	19030	19030	0
478	20240730	114900	235942890	19030	19030	19030	19030	1
479	20240730	114800	235923860	19030	19030	19030	19030	0
480	20240730	114700	235923860	19030	19030	19030	19030	0
481	20240730	114600	235923860	19030	19030	19030	19030	0
482	20240730	114500	235923860	19030	19030	19030	19030	0
483	20240730	114400	235923860	19030	19030	19030	19030	2
484	20240730	114300	235885800	19030	19030	19030	19030	0
485	20240730	114200	235885800	19030	19030	19030	19030	0
486	20240730	114100	235885800	19030	19030	19030	19030	1
487	20240730	114000	235866770	19030	19030	19030	19030	1
488	20240730	113900	235847740	19020	19020	19020	19020	2
489	20240730	113800	235809700	19030	19030	19030	19030	63
490	20240730	113700	234610810	19020	19020	19020	19020	0
491	20240730	113600	234610810	19020	19020	19020	19020	0
492	20240730	113500	234610810	19020	19020	19020	19020	1
493	20240730	113400	234591790	19030	19030	19030	19030	0
494	20240730	113300	234591790	19030	19030	19030	19030	0
495	20240730	113200	234591790	19030	19030	19030	19030	0
496	20240730	113100	234591790	19030	19010	19030	19010	2
497	20240730	113000	234553750	19010	19010	19010	19010	24
498	20240730	112900	234097510	19020	19020	19020	19020	0
499	20240730	112800	234097510	19020	19040	19040	19020	9
500	20240730	112700	233926250	19040	19040	19040	19040	0
501	20240730	112600	233926250	19040	19040	19040	19040	1
502	20240730	112500	233907210	19050	19050	19050	19050	0
503	20240730	112400	233907210	19050	19050	19050	19050	0
504	20240730	112300	233907210	19050	19050	19050	19050	0
505	20240730	112200	233907210	19050	19050	19050	19050	1
506	20240730	112100	233888160	19050	19050	19050	19050	0
507	20240730	112000	233888160	19050	19040	19050	19040	2
508	20240730	111900	233850070	19050	19050	19050	19050	0
509	20240730	111800	233850070	19050	19030	19050	19030	41
510	20240730	111700	233069500	19020	19020	19020	19020	0
511	20240730	111600	233069500	19020	19020	19020	19020	9
512	20240730	111500	232898320	19010	19010	19010	19010	0
513	20240730	111400	232898320	19010	19010	19010	19000	27
514	20240730	111300	232385280	19020	19020	19020	19020	0
515	20240730	111200	232385280	19020	19020	19020	19020	1
516	20240730	111100	232366260	19020	19020	19020	19020	0
517	20240730	111000	232366260	19020	19020	19020	19020	1
518	20240730	110900	232347240	19020	19000	19020	19000	168
519	20240730	110800	229155220	19000	19000	19000	19000	0
520	20240730	110700	229155220	19000	19000	19000	19000	0
521	20240730	110600	229155220	19000	19000	19000	19000	0
522	20240730	110500	229155220	19000	19000	19000	19000	0
523	20240730	110400	229155220	19000	19000	19000	19000	0
524	20240730	110300	229155220	19000	19000	19000	19000	0
525	20240730	110200	229155220	19000	19000	19000	19000	0
526	20240730	110100	229155220	19000	19000	19000	19000	0
527	20240730	110000	229155220	19000	19000	19000	19000	33
528	20240730	105900	228528220	19010	19000	19010	19000	20
529	20240730	105800	228148190	19000	19000	19000	19000	0
530	20240730	105700	228148190	19000	19010	19020	19000	21
531	20240730	105600	227749120	19020	19010	19020	19010	2
532	20240730	105500	227711090	19000	19000	19000	19000	1
533	20240730	105400	227692090	19000	19000	19000	19000	114
534	20240730	105300	225526090	19000	19000	19000	19000	3
535	20240730	105200	225469090	19000	19000	19000	19000	0
536	20240730	105100	225469090	19000	19010	19010	19000	69
537	20240730	105000	224158080	19010	19010	19010	19010	0
538	20240730	104900	224158080	19010	19010	19010	19010	10
539	20240730	104800	223967980	19010	19000	19010	19000	75
540	20240730	104700	222542930	19010	19010	19010	19010	0
541	20240730	104600	222542930	19010	19010	19010	19010	0
542	20240730	104500	222542930	19010	19010	19010	19010	0
543	20240730	104400	222542930	19010	19010	19010	19010	11
544	20240730	104300	222333820	19010	19010	19010	19010	20
545	20240730	104200	221953620	19000	19000	19000	19000	0
546	20240730	104100	221953620	19000	19000	19000	19000	0
547	20240730	104000	221953620	19000	19000	19000	19000	0
548	20240730	103900	221953620	19000	19000	19000	19000	0
549	20240730	103800	221953620	19000	19000	19000	19000	0
550	20240730	103700	221953620	19000	19000	19000	19000	125
551	20240730	103600	219578620	19000	19020	19020	19000	202
552	20240730	103500	215737580	19020	19020	19020	19020	6
553	20240730	103400	215623460	19030	19030	19030	19030	0
554	20240730	103300	215623460	19030	19030	19030	19030	0
555	20240730	103200	215623460	19030	19030	19030	19030	5
556	20240730	103100	215528310	19030	19030	19030	19030	0
557	20240730	103000	215528310	19030	19030	19030	19030	1
558	20240730	102900	215509280	19030	19030	19030	19030	1
559	20240730	102800	215490250	19020	19020	19020	19020	24
560	20240730	102700	215033770	19030	19030	19030	19030	9
561	20240730	102600	214862500	19030	19050	19050	19030	12
562	20240730	102500	214634070	19060	19060	19060	19060	0
563	20240730	102400	214634070	19060	19040	19060	19040	4
564	20240730	102300	214557880	19050	19050	19050	19050	0
565	20240730	102200	214557880	19050	19050	19050	19050	0
566	20240730	102100	214557880	19050	19050	19050	19050	0
567	20240730	102000	214557880	19050	19050	19050	19050	0
568	20240730	101900	214557880	19050	19030	19050	19030	2
569	20240730	101800	214519800	19040	19020	19040	19010	163
570	20240730	101700	211420060	19020	19020	19020	19020	20
571	20240730	101600	211039660	19030	19020	19030	19020	34
572	20240730	101500	210392650	19020	19020	19020	19020	0
573	20240730	101400	210392650	19020	19020	19020	19020	0
574	20240730	101300	210392650	19020	19020	19020	19020	1
575	20240730	101200	210373630	19000	19000	19000	19000	1
576	20240730	101100	210354630	19030	19000	19030	19000	147
577	20240730	101000	207557260	19000	19000	19000	19000	1
578	20240730	100900	207538260	19000	19000	19000	19000	11
579	20240730	100800	207329260	19000	19000	19000	19000	24
580	20240730	100700	206873260	18990	18990	18990	18990	0
581	20240730	100600	206873260	18990	18990	18990	18990	155
582	20240730	100500	203929810	18990	18990	18990	18990	0
583	20240730	100400	203929810	18990	18990	18990	18990	0
584	20240730	100300	203929810	18990	18990	18990	18990	1
585	20240730	100200	203910820	18990	18990	18990	18990	0
586	20240730	100100	203910820	18990	18990	18990	18990	5
587	20240730	100000	203815870	18990	18980	18990	18980	38
588	20240730	095900	203094610	18980	18980	18980	18980	31
589	20240730	095800	202506230	18990	18980	18990	18980	4
590	20240730	095700	202430290	18990	18980	18990	18970	1304
591	20240730	095600	177680690	18990	18990	18990	18990	2
592	20240730	095500	177642710	18990	18990	18990	18990	0
593	20240730	095400	177642710	18990	18990	18990	18990	20
594	20240730	095300	177262910	18990	18990	18990	18990	148
595	20240730	095200	174452390	18990	18990	18990	18990	1
596	20240730	095100	174433400	18990	18990	18990	18990	20
597	20240730	095000	174053600	18990	18980	18990	18980	73
598	20240730	094900	172668050	18990	18990	18990	18990	0
599	20240730	094800	172668050	18990	18990	18990	18990	6
600	20240730	094700	172554110	18980	18990	18990	18980	93
601	20240730	094600	170788900	18990	18980	18990	18980	12
602	20240730	094500	170561120	18980	18980	18980	18980	0
603	20240730	094400	170561120	18980	18990	18990	18980	345
604	20240730	094300	164012900	18980	18980	18980	18980	355
605	20240730	094200	157275000	18990	18990	18990	18990	0
606	20240730	094100	157275000	18990	18990	18990	18990	101
607	20240730	094000	155357010	18990	18990	18990	18990	102
608	20240730	093900	153420030	18980	18980	18980	18980	33
609	20240730	093800	152793690	18990	18990	18990	18990	2
610	20240730	093700	152755710	18990	18980	18990	18980	60
611	20240730	093600	151616800	18990	18990	18990	18990	10
612	20240730	093500	151426900	18990	19000	19000	18990	920
613	20240730	093400	133956090	18990	18990	18990	18990	0
614	20240730	093300	133956090	18990	18990	18990	18990	0
615	20240730	093200	133956090	18990	18990	18990	18990	33
616	20240730	093100	133329420	18990	18990	18990	18990	10
617	20240730	093000	133139520	19000	19000	19000	19000	32
618	20240730	092900	132531520	19000	18990	19000	18990	34
619	20240730	092800	131885850	18990	18990	18990	18990	0
620	20240730	092700	131885850	18990	18990	18990	18990	289
621	20240730	092600	126397740	19000	19000	19000	19000	19
622	20240730	092500	126036740	19000	19000	19000	19000	2
623	20240730	092400	125998740	19000	19000	19000	19000	0
624	20240730	092300	125998740	19000	18990	19000	18990	50
625	20240730	092200	125049230	18990	18990	18990	18990	3
626	20240730	092100	124992260	19000	18990	19000	18990	68
627	20240730	092000	123700920	18990	18990	18990	18990	3
628	20240730	091900	123643950	19000	19000	19000	19000	1
629	20240730	091800	123624950	19000	19000	19000	19000	2
630	20240730	091700	123586950	19000	18990	19000	18990	66
631	20240730	091600	122333280	18990	18990	18990	18990	225
632	20240730	091500	118060530	18990	18990	18990	18990	1
633	20240730	091400	118041540	18980	18990	18990	18980	73
634	20240730	091300	116655600	18990	19010	19010	18990	96
635	20240730	091200	114832510	18990	18990	18990	18990	170
636	20240730	091100	111604210	19000	19000	19000	19000	260
637	20240730	091000	106664210	18990	19050	19050	18990	33
638	20240730	090900	106037320	19000	18990	19000	18980	278
639	20240730	090800	100757770	19050	18990	19050	18990	182
640	20240730	090700	97301410	18990	18990	19010	18990	111
641	20240730	090600	95192860	19010	18990	19010	18990	119
642	20240730	090500	92931330	18980	18980	19010	18980	213
643	20240730	090400	88888560	18980	18980	18980	18980	65
644	20240730	090300	87654860	18980	18980	18980	18980	196
645	20240730	090200	83934780	18970	18950	18970	18950	312
646	20240730	090100	78019320	18960	19000	19000	18950	887
647	20240730	090000	61199030	19000	19000	19030	19000	3221