KissMeData/038290/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192500	725471710	19020	19020	19020	19020	453
3	20240716	192400	725471710	19020	19020	19020	19020	0
4	20240716	192300	725471710	19020	19020	19020	19020	0
5	20240716	192200	725471710	19020	19020	19020	19020	0
6	20240716	192100	725471710	19020	19020	19020	19020	0
7	20240716	192000	725471710	19020	19020	19020	19020	0
8	20240716	191900	725471710	19020	19020	19020	19020	0
9	20240716	191800	725471710	19020	19020	19020	19020	0
10	20240716	191700	725471710	19020	19020	19020	19020	0
11	20240716	191600	725471710	19020	19020	19020	19020	0
12	20240716	191500	725471710	19020	19020	19020	19020	0
13	20240716	191400	725471710	19020	19020	19020	19020	0
14	20240716	191300	725471710	19020	19020	19020	19020	0
15	20240716	191200	725471710	19020	19020	19020	19020	0
16	20240716	191100	725471710	19020	19020	19020	19020	0
17	20240716	191000	725471710	19020	19020	19020	19020	0
18	20240716	190900	725471710	19020	19020	19020	19020	0
19	20240716	190800	725471710	19020	19020	19020	19020	0
20	20240716	190700	725471710	19020	19020	19020	19020	0
21	20240716	190600	725471710	19020	19020	19020	19020	0
22	20240716	190500	725471710	19020	19020	19020	19020	0
23	20240716	190400	725471710	19020	19020	19020	19020	0
24	20240716	190300	725471710	19020	19020	19020	19020	0
25	20240716	190200	725471710	19020	19020	19020	19020	0
26	20240716	190100	725471710	19020	19020	19020	19020	0
27	20240716	190000	725471710	19020	19020	19020	19020	0
28	20240716	185900	725471710	19020	19020	19020	19020	0
29	20240716	185800	725471710	19020	19020	19020	19020	0
30	20240716	185700	725471710	19020	19020	19020	19020	0
31	20240716	185600	725471710	19020	19020	19020	19020	0
32	20240716	185500	725471710	19020	19020	19020	19020	453
33	20240716	185400	725471710	19020	19020	19020	19020	0
34	20240716	185300	725471710	19020	19020	19020	19020	0
35	20240716	185200	725471710	19020	19020	19020	19020	0
36	20240716	185100	725471710	19020	19020	19020	19020	0
37	20240716	185000	725471710	19020	19020	19020	19020	0
38	20240716	184900	725471710	19020	19020	19020	19020	0
39	20240716	184800	725471710	19020	19020	19020	19020	0
40	20240716	184700	725471710	19020	19020	19020	19020	0
41	20240716	184600	725471710	19020	19020	19020	19020	0
42	20240716	184500	725471710	19020	19020	19020	19020	0
43	20240716	184400	725471710	19020	19020	19020	19020	0
44	20240716	184300	725471710	19020	19020	19020	19020	0
45	20240716	184200	725471710	19020	19020	19020	19020	0
46	20240716	184100	725471710	19020	19020	19020	19020	0
47	20240716	184000	725471710	19020	19020	19020	19020	0
48	20240716	183900	725471710	19020	19020	19020	19020	0
49	20240716	183800	725471710	19020	19020	19020	19020	0
50	20240716	183700	725471710	19020	19020	19020	19020	0
51	20240716	183600	725471710	19020	19020	19020	19020	0
52	20240716	183500	725471710	19020	19020	19020	19020	0
53	20240716	183400	725471710	19020	19020	19020	19020	0
54	20240716	183300	725471710	19020	19020	19020	19020	0
55	20240716	183200	725471710	19020	19020	19020	19020	0
56	20240716	183100	725471710	19020	19020	19020	19020	0
57	20240716	183000	725471710	19020	19020	19020	19020	0
58	20240716	182900	725471710	19020	19020	19020	19020	0
59	20240716	182800	725471710	19020	19020	19020	19020	0
60	20240716	182700	725471710	19020	19020	19020	19020	0
61	20240716	182600	725471710	19020	19020	19020	19020	0
62	20240716	182500	725471710	19020	19020	19020	19020	453
63	20240716	182400	725471710	19020	19020	19020	19020	0
64	20240716	182300	725471710	19020	19020	19020	19020	0
65	20240716	182200	725471710	19020	19020	19020	19020	0
66	20240716	182100	725471710	19020	19020	19020	19020	0
67	20240716	182000	725471710	19020	19020	19020	19020	0
68	20240716	181900	725471710	19020	19020	19020	19020	0
69	20240716	181800	725471710	19020	19020	19020	19020	0
70	20240716	181700	725471710	19020	19020	19020	19020	0
71	20240716	181600	725471710	19020	19020	19020	19020	0
72	20240716	181500	725471710	19020	19020	19020	19020	0
73	20240716	181400	725471710	19020	19020	19020	19020	0
74	20240716	181300	725471710	19020	19020	19020	19020	0
75	20240716	181200	725471710	19020	19020	19020	19020	0
76	20240716	181100	725471710	19020	19020	19020	19020	0
77	20240716	181000	725471710	19020	19020	19020	19020	0
78	20240716	180900	725471710	19020	19020	19020	19020	0
79	20240716	180800	725471710	19020	19020	19020	19020	0
80	20240716	180700	725471710	19020	19020	19020	19020	0
81	20240716	180600	725471710	19020	19020	19020	19020	0
82	20240716	180500	725471710	19020	19020	19020	19020	0
83	20240716	180400	725471710	19020	19020	19020	19020	0
84	20240716	180300	725471710	19020	19020	19020	19020	0
85	20240716	180200	725471710	19020	19020	19020	19020	0
86	20240716	180100	725471710	19020	19020	19020	19020	0
87	20240716	180000	725471710	19020	19020	19020	19020	0
88	20240716	175900	725471710	19020	19020	19020	19020	0
89	20240716	175800	725471710	19020	19020	19020	19020	0
90	20240716	175700	725471710	19020	19020	19020	19020	0
91	20240716	175600	725471710	19020	19020	19020	19020	0
92	20240716	175500	725471710	19020	19020	19020	19020	453
93	20240716	175400	725471710	19020	19020	19020	19020	0
94	20240716	175300	725471710	19020	19020	19020	19020	0
95	20240716	175200	725471710	19020	19020	19020	19020	0
96	20240716	175100	725471710	19020	19020	19020	19020	0
97	20240716	175000	725471710	19020	19020	19020	19020	0
98	20240716	174900	725471710	19020	19020	19020	19020	0
99	20240716	174800	725471710	19020	19020	19020	19020	0
100	20240716	174700	725471710	19020	19020	19020	19020	0
101	20240716	174600	725471710	19020	19020	19020	19020	0
102	20240716	174500	725471710	19020	19020	19020	19020	0
103	20240716	174400	725471710	19020	19020	19020	19020	0
104	20240716	174300	725471710	19020	19020	19020	19020	0
105	20240716	174200	725471710	19020	19020	19020	19020	0
106	20240716	174100	725471710	19020	19020	19020	19020	0
107	20240716	174000	725471710	19020	19020	19020	19020	0
108	20240716	173900	725471710	19020	19020	19020	19020	0
109	20240716	173800	725471710	19020	19020	19020	19020	0
110	20240716	173700	725471710	19020	19020	19020	19020	0
111	20240716	173600	725471710	19020	19020	19020	19020	0
112	20240716	173500	725471710	19020	19020	19020	19020	0
113	20240716	173400	725471710	19020	19020	19020	19020	0
114	20240716	173300	725471710	19020	19020	19020	19020	0
115	20240716	173200	725471710	19020	19020	19020	19020	0
116	20240716	173100	725471710	19020	19020	19020	19020	0
117	20240716	173000	725471710	19020	19020	19020	19020	0
118	20240716	172900	725471710	19020	19020	19020	19020	0
119	20240716	172800	725471710	19020	19020	19020	19020	0
120	20240716	172700	725471710	19020	19020	19020	19020	0
121	20240716	172600	725471710	19020	19020	19020	19020	0
122	20240716	172500	725471710	19020	19020	19020	19020	453
123	20240716	172400	725471710	19020	19020	19020	19020	0
124	20240716	172300	725471710	19020	19020	19020	19020	0
125	20240716	172200	725471710	19020	19020	19020	19020	0
126	20240716	172100	725471710	19020	19020	19020	19020	0
127	20240716	172000	725471710	19020	19020	19020	19020	0
128	20240716	171900	725471710	19020	19020	19020	19020	0
129	20240716	171800	725471710	19020	19020	19020	19020	0
130	20240716	171700	725471710	19020	19020	19020	19020	0
131	20240716	171600	725471710	19020	19020	19020	19020	0
132	20240716	171500	725471710	19020	19020	19020	19020	0
133	20240716	171400	725471710	19020	19020	19020	19020	0
134	20240716	171300	725471710	19020	19020	19020	19020	0
135	20240716	171200	725471710	19020	19020	19020	19020	0
136	20240716	171100	725471710	19020	19020	19020	19020	0
137	20240716	171000	725471710	19020	19020	19020	19020	0
138	20240716	170900	725471710	19020	19020	19020	19020	0
139	20240716	170800	725471710	19020	19020	19020	19020	0
140	20240716	170700	725471710	19020	19020	19020	19020	0
141	20240716	170600	725471710	19020	19020	19020	19020	0
142	20240716	170500	725471710	19020	19020	19020	19020	0
143	20240716	170400	725471710	19020	19020	19020	19020	0
144	20240716	170300	725471710	19020	19020	19020	19020	0
145	20240716	170200	725471710	19020	19020	19020	19020	0
146	20240716	170100	725471710	19020	19020	19020	19020	0
147	20240716	170000	725471710	19020	19020	19020	19020	0
148	20240716	165900	725471710	19020	19020	19020	19020	0
149	20240716	165800	725471710	19020	19020	19020	19020	0
150	20240716	165700	725471710	19020	19020	19020	19020	0
151	20240716	165600	725471710	19020	19020	19020	19020	0
152	20240716	165500	725471710	19020	19020	19020	19020	453
153	20240716	165400	725471710	19020	19020	19020	19020	0
154	20240716	165300	725471710	19020	19020	19020	19020	0
155	20240716	165200	725471710	19020	19020	19020	19020	0
156	20240716	165100	725471710	19020	19020	19020	19020	0
157	20240716	165000	725471710	19020	19020	19020	19020	0
158	20240716	164900	725471710	19020	19020	19020	19020	0
159	20240716	164800	725471710	19020	19020	19020	19020	0
160	20240716	164700	725471710	19020	19020	19020	19020	0
161	20240716	164600	725471710	19020	19020	19020	19020	0
162	20240716	164500	725471710	19020	19020	19020	19020	0
163	20240716	164400	725471710	19020	19020	19020	19020	0
164	20240716	164300	725471710	19020	19020	19020	19020	0
165	20240716	164200	725471710	19020	19020	19020	19020	0
166	20240716	164100	725471710	19020	19020	19020	19020	0
167	20240716	164000	725471710	19020	19020	19020	19020	0
168	20240716	163900	725471710	19020	19020	19020	19020	0
169	20240716	163800	725471710	19020	19020	19020	19020	0
170	20240716	163700	725471710	19020	19020	19020	19020	0
171	20240716	163600	725471710	19020	19020	19020	19020	0
172	20240716	163500	725471710	19020	19020	19020	19020	0
173	20240716	163400	725471710	19020	19020	19020	19020	0
174	20240716	163300	725471710	19020	19020	19020	19020	0
175	20240716	163200	725471710	19020	19020	19020	19020	0
176	20240716	163100	725471710	19020	19020	19020	19020	0
177	20240716	163000	725471710	19020	19020	19020	19020	0
178	20240716	162900	725471710	19020	19020	19020	19020	0
179	20240716	162800	725471710	19020	19020	19020	19020	0
180	20240716	162700	725471710	19020	19020	19020	19020	0
181	20240716	162600	725471710	19020	19020	19020	19020	0
182	20240716	162500	725471710	19020	19020	19020	19020	453
183	20240716	162400	725471710	19020	19020	19020	19020	0
184	20240716	162300	725471710	19020	19020	19020	19020	0
185	20240716	162200	725471710	19020	19020	19020	19020	0
186	20240716	162100	725471710	19020	19020	19020	19020	0
187	20240716	162000	725471710	19020	19020	19020	19020	0
188	20240716	161900	725471710	19020	19020	19020	19020	0
189	20240716	161800	725471710	19020	19020	19020	19020	0
190	20240716	161700	725471710	19020	19020	19020	19020	0
191	20240716	161600	725471710	19020	19020	19020	19020	0
192	20240716	161500	725471710	19020	19020	19020	19020	0
193	20240716	161400	725471710	19020	19020	19020	19020	0
194	20240716	161300	725471710	19020	19020	19020	19020	0
195	20240716	161200	725471710	19020	19020	19020	19020	0
196	20240716	161100	725471710	19020	19020	19020	19020	0
197	20240716	161000	725471710	19020	19020	19020	19020	0
198	20240716	160900	725471710	19020	19020	19020	19020	0
199	20240716	160800	725471710	19020	19020	19020	19020	0
200	20240716	160700	725471710	19020	19020	19020	19020	0
201	20240716	160600	725471710	19020	19020	19020	19020	0
202	20240716	160500	725471710	19020	19020	19020	19020	0
203	20240716	160400	725471710	19020	19020	19020	19020	0
204	20240716	160300	725471710	19020	19020	19020	19020	0
205	20240716	160200	725471710	19020	19020	19020	19020	0
206	20240716	160100	725471710	19020	19020	19020	19020	0
207	20240716	160000	725471710	19020	19020	19020	19020	0
208	20240716	155900	725471710	19020	19020	19020	19020	0
209	20240716	155800	725471710	19020	19020	19020	19020	0
210	20240716	155700	725471710	19020	19020	19020	19020	0
211	20240716	155600	725471710	19020	19020	19020	19020	0
212	20240716	155500	725471710	19020	19020	19020	19020	453
213	20240716	155400	725471710	19020	19020	19020	19020	0
214	20240716	155300	725471710	19020	19020	19020	19020	0
215	20240716	155200	725471710	19020	19020	19020	19020	0
216	20240716	155100	725471710	19020	19020	19020	19020	0
217	20240716	155000	725471710	19020	19020	19020	19020	0
218	20240716	154900	725471710	19020	19020	19020	19020	0
219	20240716	154800	725471710	19020	19020	19020	19020	0
220	20240716	154700	725471710	19020	19020	19020	19020	0
221	20240716	154600	725471710	19020	19020	19020	19020	0
222	20240716	154500	725471710	19020	19020	19020	19020	0
223	20240716	154400	725471710	19020	19020	19020	19020	0
224	20240716	154300	725471710	19020	19020	19020	19020	0
225	20240716	154200	725471710	19020	19020	19020	19020	0
226	20240716	154100	725471710	19020	19020	19020	19020	0
227	20240716	154000	725471710	19020	19020	19020	19020	0
228	20240716	153900	725471710	19020	19020	19020	19020	0
229	20240716	153800	725471710	19020	19020	19020	19020	0
230	20240716	153700	725471710	19020	19020	19020	19020	0
231	20240716	153600	725471710	19020	19020	19020	19020	0
232	20240716	153500	725471710	19020	19020	19020	19020	0
233	20240716	153400	725471710	19020	19020	19020	19020	0
234	20240716	153300	725471710	19020	19020	19020	19020	0
235	20240716	153200	725471710	19020	19020	19020	19020	0
236	20240716	153100	725471710	19020	19020	19020	19020	0
237	20240716	153000	725471710	19020	19020	19020	19020	453
238	20240716	152900	716855650	18970	18970	18970	18970	0
239	20240716	152800	716855650	18970	18970	18970	18970	0
240	20240716	152700	716855650	18970	18970	18970	18970	0
241	20240716	152600	716855650	18970	18970	18970	18970	0
242	20240716	152500	716855650	18970	18970	18970	18970	0
243	20240716	152400	716855650	18970	18970	18970	18970	0
244	20240716	152300	716855650	18970	18970	18970	18970	0
245	20240716	152200	716855650	18970	18970	18970	18970	0
246	20240716	152100	716855650	18970	18970	18970	18970	0
247	20240716	152000	716855650	18970	18970	18970	18970	0
248	20240716	151900	716855650	18970	19010	19010	18970	155
249	20240716	151800	713910280	19000	18970	19000	18970	38
250	20240716	151700	713188310	18970	18970	19000	18970	85
251	20240716	151600	711575000	18980	18980	18980	18980	160
252	20240716	151500	708538200	18970	18980	18980	18970	10
253	20240716	151400	708348480	19010	19010	19010	19010	0
254	20240716	151300	708348480	19010	19010	19010	19010	0
255	20240716	151200	708348480	19010	18990	19010	18980	158
256	20240716	151100	705347190	19000	18980	19000	18980	318
257	20240716	151000	699305550	18980	18980	19000	18980	295
258	20240716	150900	693702450	19000	18990	19000	18990	196
259	20240716	150800	689979560	19000	18990	19000	18990	153
260	20240716	150700	687073090	19000	19000	19000	18990	291
261	20240716	150600	681544100	19000	19000	19000	19000	6
262	20240716	150500	681430100	19000	18990	19000	18990	114
263	20240716	150400	679264200	18990	18980	18990	18980	70
264	20240716	150300	677935500	18980	18980	18980	18970	67
265	20240716	150200	676663920	18980	18980	18980	18980	67
266	20240716	150100	675392260	18980	18980	18980	18980	8
267	20240716	150000	675240420	18980	18980	18980	18980	14
268	20240716	145900	674974700	19000	19000	19000	19000	0
269	20240716	145800	674974700	19000	19000	19000	19000	0
270	20240716	145700	674974700	19000	19000	19000	19000	0
271	20240716	145600	674974700	19000	19000	19000	19000	16
272	20240716	145500	674670700	19000	19000	19000	19000	5
273	20240716	145400	674575700	19010	19010	19010	19010	1
274	20240716	145300	674556690	18970	18970	18970	18970	0
275	20240716	145200	674556690	18970	18960	18970	18960	14
276	20240716	145100	674291200	18970	18970	18970	18970	0
277	20240716	145000	674291200	18970	18970	18970	18930	65
278	20240716	144900	673060150	19020	19020	19020	19020	0
279	20240716	144800	673060150	19020	19020	19020	19020	2
280	20240716	144700	673022110	19010	19010	19010	19010	200
281	20240716	144600	669220110	19010	19010	19010	19010	1
282	20240716	144500	669201100	19020	19020	19020	19020	50
283	20240716	144400	668250100	19020	19010	19020	19010	200
284	20240716	144300	664447300	19020	18970	19020	18970	50
285	20240716	144200	663497500	19010	19010	19010	19010	0
286	20240716	144100	663497500	19010	19010	19010	19010	0
287	20240716	144000	663497500	19010	18980	19010	18980	300
288	20240716	143900	657795690	19020	19020	19020	19020	0
289	20240716	143800	657795690	19020	18940	19020	18940	50
290	20240716	143700	656847140	18890	18890	18890	18890	5
291	20240716	143600	656752690	18890	18890	18890	18890	0
292	20240716	143500	656752690	18890	18890	18890	18890	1
293	20240716	143400	656733800	18910	18910	18910	18910	0
294	20240716	143300	656733800	18910	18910	18910	18910	0
295	20240716	143200	656733800	18910	18900	18910	18900	232
296	20240716	143100	652346780	18890	18890	18890	18890	20
297	20240716	143000	651968980	18870	18880	18880	18870	100
298	20240716	142900	650081130	18880	18910	18910	18880	1085
299	20240716	142800	629583520	18900	18900	18900	18900	0
300	20240716	142700	629583520	18900	18900	18900	18900	20
301	20240716	142600	629205520	18910	18910	18910	18910	1
302	20240716	142500	629186610	18910	18910	18910	18910	12
303	20240716	142400	628959690	18910	18910	18910	18910	0
304	20240716	142300	628959690	18910	18910	18910	18910	8
305	20240716	142200	628808410	18920	18930	18930	18920	7
306	20240716	142100	628675960	18930	18930	18930	18930	2
307	20240716	142000	628638100	19020	19020	19020	19020	0
308	20240716	141900	628638100	19020	19020	19020	19020	0
309	20240716	141800	628638100	19020	19020	19020	19020	91
310	20240716	141700	626907280	19020	18990	19020	18990	200
311	20240716	141600	623103820	19010	19010	19010	19010	0
312	20240716	141500	623103820	19010	19010	19010	19010	0
313	20240716	141400	623103820	19010	18980	19010	18980	200
314	20240716	141300	619302170	18930	18930	18930	18930	2
315	20240716	141200	619264310	18930	18930	18930	18930	2
316	20240716	141100	619226450	18920	18910	18920	18900	28
317	20240716	141000	618696900	18910	18910	18910	18910	4
318	20240716	140900	618621260	18910	18910	18910	18910	7
319	20240716	140800	618488890	18910	18900	18910	18900	58
320	20240716	140700	617392590	18900	18900	18900	18900	6
321	20240716	140600	617279190	18900	18900	18900	18900	10
322	20240716	140500	617090190	18900	18900	18900	18900	19
323	20240716	140400	616731090	18900	18900	18900	18900	0
324	20240716	140300	616731090	18900	18900	18900	18900	11
325	20240716	140200	616523190	18900	18900	18900	18900	6
326	20240716	140100	616409790	18900	18900	18900	18900	6
327	20240716	140000	616296390	18900	18900	18900	18900	5
328	20240716	135900	616201890	18900	18900	18900	18900	105
329	20240716	135800	614217390	18900	18900	18900	18900	5
330	20240716	135700	614122890	18900	18900	18900	18900	6
331	20240716	135600	614009490	18900	18900	18900	18900	105
332	20240716	135500	612024990	18900	18900	18900	18900	32
333	20240716	135400	611420190	18900	18910	18910	18900	622
334	20240716	135300	599659240	18910	18910	18910	18910	18
335	20240716	135200	599318860	18910	18910	18910	18910	6
336	20240716	135100	599205400	18910	18910	18910	18910	6
337	20240716	135000	599091940	18910	18910	18910	18910	5
338	20240716	134900	598997390	18910	18910	18910	18910	5
339	20240716	134800	598902840	18910	18910	18910	18910	5
340	20240716	134700	598808290	18910	18910	18910	18910	5
341	20240716	134600	598713740	18910	18910	18910	18910	6
342	20240716	134500	598600280	18920	18920	18920	18920	0
343	20240716	134400	598600280	18920	18920	18920	18920	6
344	20240716	134300	598486760	18920	18920	18920	18920	6
345	20240716	134200	598373240	18920	18910	18920	18910	9
346	20240716	134100	598203020	18910	18910	18910	18910	0
347	20240716	134000	598203020	18910	18910	18910	18910	0
348	20240716	133900	598203020	18910	18920	18920	18910	272
349	20240716	133800	593057410	18930	18930	18930	18930	0
350	20240716	133700	593057410	18930	18930	18930	18930	0
351	20240716	133600	593057410	18930	18930	18930	18930	16
352	20240716	133500	592754530	18930	18930	18930	18930	20
353	20240716	133400	592375930	18930	18930	18930	18930	1
354	20240716	133300	592357000	18930	18920	18930	18920	15
355	20240716	133200	592073110	18930	18930	18930	18930	3
356	20240716	133100	592016320	18920	18920	18920	18920	5
357	20240716	133000	591921720	18920	18920	18920	18920	6
358	20240716	132900	591808200	18920	18920	18920	18920	7
359	20240716	132800	591675760	18920	18920	18920	18920	0
360	20240716	132700	591675760	18920	18920	18920	18920	5
361	20240716	132600	591581160	18940	18940	18940	18940	1
362	20240716	132500	591562220	18930	18930	18930	18930	0
363	20240716	132400	591562220	18930	18930	18930	18930	1
364	20240716	132300	591543290	18930	18930	18930	18930	1
365	20240716	132200	591524360	18920	18920	18920	18920	0
366	20240716	132100	591524360	18920	18920	18920	18920	0
367	20240716	132000	591524360	18920	18910	18920	18910	32
368	20240716	131900	590919140	18900	18900	18900	18900	35
369	20240716	131800	590257640	18910	18910	18910	18910	17
370	20240716	131700	589936170	18920	18920	18920	18920	0
371	20240716	131600	589936170	18920	18920	18920	18920	0
372	20240716	131500	589936170	18920	18910	18920	18910	17
373	20240716	131400	589614690	18910	18910	18910	18910	0
374	20240716	131300	589614690	18910	18910	18910	18910	2
375	20240716	131200	589576870	18910	18910	18910	18910	0
376	20240716	131100	589576870	18910	18910	18910	18910	13
377	20240716	131000	589331040	18900	18910	18910	18900	300
378	20240716	130900	583660810	18910	18910	18910	18910	14
379	20240716	130800	583396070	18900	18900	18900	18900	0
380	20240716	130700	583396070	18900	18910	18910	18900	200
381	20240716	130600	579615010	18920	18920	18920	18920	8
382	20240716	130500	579463650	18910	18910	18910	18910	0
383	20240716	130400	579463650	18910	18910	18910	18910	9
384	20240716	130300	579293460	18910	18910	18910	18910	9
385	20240716	130200	579123270	18920	18920	18920	18920	1
386	20240716	130100	579104350	18910	18910	18910	18910	24
387	20240716	130000	578650510	18900	18910	18910	18900	37
388	20240716	125900	577950970	18910	18910	18910	18910	1
389	20240716	125800	577932060	18930	18930	18930	18930	4
390	20240716	125700	577856340	18920	18920	18920	18920	0
391	20240716	125600	577856340	18920	18920	18920	18920	18
392	20240716	125500	577515780	18910	18910	18910	18910	28
393	20240716	125400	576986300	18910	18910	18910	18910	9
394	20240716	125300	576816110	18900	18900	18910	18900	11
395	20240716	125200	576608200	18900	18900	18900	18900	1
396	20240716	125100	576589300	18900	18900	18900	18900	0
397	20240716	125000	576589300	18900	18900	18900	18900	0
398	20240716	124900	576589300	18900	18900	18900	18900	5
399	20240716	124800	576494800	18900	18900	18900	18900	0
400	20240716	124700	576494800	18900	18890	18900	18890	10
401	20240716	124600	576305890	18900	18900	18900	18900	5
402	20240716	124500	576211390	18900	18900	18900	18900	13
403	20240716	124400	575965690	18900	18900	18900	18900	4
404	20240716	124300	575890090	18900	18900	18900	18900	6
405	20240716	124200	575776690	18920	18920	18920	18920	0
406	20240716	124100	575776690	18920	18920	18920	18920	4
407	20240716	124000	575701010	19020	19020	19020	19020	0
408	20240716	123900	575701010	19020	19020	19020	19020	0
409	20240716	123800	575701010	19020	19020	19020	19020	50
410	20240716	123700	574750010	19020	18920	19020	18920	333
411	20240716	123600	568419970	18920	18920	18920	18920	2
412	20240716	123500	568382130	19000	19000	19000	19000	0
413	20240716	123400	568382130	19000	19000	19000	19000	0
414	20240716	123300	568382130	19000	18940	19000	18940	10
415	20240716	123200	568192570	18930	18930	18930	18930	14
416	20240716	123100	567927550	18920	18920	18920	18920	1
417	20240716	123000	567908630	18920	18920	18920	18920	0
418	20240716	122900	567908630	18920	18920	18920	18920	0
419	20240716	122800	567908630	18920	18920	18920	18920	108
420	20240716	122700	565865270	18880	18910	18910	18880	1143
421	20240716	122600	544285100	18910	18910	18910	18910	24
422	20240716	122500	543831260	18880	18880	18880	18880	0
423	20240716	122400	543831260	18880	18890	18890	18880	574
424	20240716	122300	532988490	18890	18890	18890	18890	0
425	20240716	122200	532988490	18890	18890	18890	18890	1
426	20240716	122100	532969600	18900	18900	18900	18900	161
427	20240716	122000	529926700	18900	18900	18900	18900	0
428	20240716	121900	529926700	18900	18900	18900	18900	6
429	20240716	121800	529813300	18900	18900	18900	18900	7
430	20240716	121700	529681000	18930	18950	18950	18930	2
431	20240716	121600	529643120	18960	18960	18960	18960	1
432	20240716	121500	529624160	18970	18970	18970	18970	1
433	20240716	121400	529605190	18960	18960	18960	18960	1
434	20240716	121300	529586230	18960	18960	18960	18960	219
435	20240716	121200	525433990	18910	18920	18930	18910	316
436	20240716	121100	519457290	18960	18960	18960	18960	0
437	20240716	121000	519457290	18960	18980	18980	18960	281
438	20240716	120900	514128310	18980	18980	18980	18980	100
439	20240716	120800	512230310	19020	19020	19020	19020	0
440	20240716	120700	512230310	19020	19020	19020	19010	32
441	20240716	120600	511621760	19020	19020	19020	19020	0
442	20240716	120500	511621760	19020	19020	19020	19020	0
443	20240716	120400	511621760	19020	19000	19020	19000	40
444	20240716	120300	510861610	19000	18990	19000	18990	60
445	20240716	120200	509721950	19000	18990	19000	18990	103
446	20240716	120100	507765110	18990	18940	18990	18940	59
447	20240716	120000	506645330	18950	18940	18950	18940	150
448	20240716	115900	503804100	18940	18940	18940	18940	0
449	20240716	115800	503804100	18940	18870	18940	18870	69
450	20240716	115700	502498550	18880	18880	18880	18880	5
451	20240716	115600	502404150	18860	18860	18860	18860	0
452	20240716	115500	502404150	18860	18860	18860	18860	1
453	20240716	115400	502385290	18860	18860	18860	18860	0
454	20240716	115300	502385290	18860	18830	18860	18830	394
455	20240716	115200	494957970	18830	18870	18870	18830	1031
456	20240716	115100	475531550	18870	18870	18870	18870	5
457	20240716	115000	475437200	18870	18880	18880	18870	100
458	20240716	114900	473549430	18890	18880	18890	18880	429
459	20240716	114800	465449900	18890	18890	18890	18890	254
460	20240716	114700	460651840	18910	18910	18910	18910	2
461	20240716	114600	460614020	18910	18910	18910	18910	0
462	20240716	114500	460614020	18910	18910	18910	18910	23
463	20240716	114400	460179090	18910	18910	18910	18910	208
464	20240716	114300	456245810	18890	18870	18890	18870	32
465	20240716	114200	455641690	18860	18860	18860	18860	13
466	20240716	114100	455396510	18850	18860	18860	18850	40
467	20240716	114000	454642290	18850	18870	18870	18850	61
468	20240716	113900	453492320	18870	18870	18870	18870	210
469	20240716	113800	449529620	18860	18880	18880	18850	1194
470	20240716	113700	427008820	18890	18910	18910	18890	433
471	20240716	113600	418827650	18910	18910	18910	18900	12
472	20240716	113500	418600740	18900	18920	18920	18900	288
473	20240716	113400	413155640	18920	18940	18940	18920	2
474	20240716	113300	413117780	18940	18940	18940	18940	217
475	20240716	113200	409007800	18940	18940	18940	18900	1297
476	20240716	113100	384461970	18960	18960	18960	18950	421
477	20240716	113000	376483220	18960	18970	18970	18960	19
478	20240716	112900	376122840	18980	18980	18980	18980	0
479	20240716	112800	376122840	18980	18980	18980	18980	20
480	20240716	112700	375743240	18970	18980	18980	18970	120
481	20240716	112600	373465740	18970	18970	18970	18970	0
482	20240716	112500	373465740	18970	18970	18970	18970	16
483	20240716	112400	373162220	18970	18970	18970	18970	0
484	20240716	112300	373162220	18970	18970	18970	18970	17
485	20240716	112200	372839730	18970	18960	18970	18960	14
486	20240716	112100	372574210	18970	18970	18970	18970	0
487	20240716	112000	372574210	18970	18970	18970	18970	0
488	20240716	111900	372574210	18970	18970	18970	18970	0
489	20240716	111800	372574210	18970	18960	18970	18960	36
490	20240716	111700	371891640	18980	18980	18980	18980	0
491	20240716	111600	371891640	18980	18980	18980	18980	4
492	20240716	111500	371815720	18970	18970	18970	18970	9
493	20240716	111400	371644990	18960	18960	18960	18960	58
494	20240716	111300	370545310	18970	18970	18970	18970	11
495	20240716	111200	370336640	18960	18960	18960	18960	14
496	20240716	111100	370071200	18960	18960	18960	18960	3
497	20240716	111000	370014320	18960	18960	18970	18960	17
498	20240716	110900	369691990	18970	18970	18970	18970	1
499	20240716	110800	369673020	18970	18970	18970	18970	0
500	20240716	110700	369673020	18970	18970	18970	18970	0
501	20240716	110600	369673020	18970	18970	18970	18970	0
502	20240716	110500	369673020	18970	18970	18970	18950	260
503	20240716	110400	364744010	18960	18960	18960	18960	19
504	20240716	110300	364383770	18970	18970	18970	18970	1
505	20240716	110200	364364800	18960	18960	18960	18960	246
506	20240716	110100	359700640	18960	18990	18990	18960	151
507	20240716	110000	356837650	19040	19040	19040	19040	0
508	20240716	105900	356837650	19040	19040	19040	19040	0
509	20240716	105800	356837650	19040	19040	19040	19040	0
510	20240716	105700	356837650	19040	18990	19040	18960	111
511	20240716	105600	354731160	18980	18980	18980	18980	18
512	20240716	105500	354389520	18980	18980	18980	18970	23
513	20240716	105400	353953120	18990	18990	18990	18990	0
514	20240716	105300	353953120	18990	18990	18990	18990	0
515	20240716	105200	353953120	18990	18990	18990	18990	3
516	20240716	105100	353896150	19010	18990	19010	18990	10
517	20240716	105000	353706190	18990	18990	18990	18990	1
518	20240716	104900	353687200	18970	18970	18970	18960	260
519	20240716	104800	348755090	18970	18970	18970	18970	0
520	20240716	104700	348755090	18970	18960	18970	18960	50
521	20240716	104600	347806680	18970	18970	18970	18970	0
522	20240716	104500	347806680	18970	18960	18970	18960	100
523	20240716	104400	345909770	18970	18960	18970	18940	82
524	20240716	104300	344356490	18950	18950	18950	18950	3
525	20240716	104200	344299640	18950	18950	18950	18940	216
526	20240716	104100	340206570	18950	18960	18960	18940	680
527	20240716	104000	327320500	18960	19000	19000	18960	606
528	20240716	103900	315818620	19010	19010	19010	19010	0
529	20240716	103800	315818620	19010	19000	19010	19000	7
530	20240716	103700	315685610	19000	19000	19000	19000	3
531	20240716	103600	315628610	19040	19040	19040	19040	0
532	20240716	103500	315628610	19040	19040	19040	19040	0
533	20240716	103400	315628610	19040	19020	19040	19020	40
534	20240716	103300	314867250	19000	19000	19000	19000	500
535	20240716	103200	305367250	19000	19030	19040	19000	28
536	20240716	103100	304834690	19020	19040	19040	19020	84
537	20240716	103000	303235350	19090	19090	19090	19090	103
538	20240716	102900	301269080	19110	19110	19110	19110	3
539	20240716	102800	301211750	19210	19210	19210	19210	0
540	20240716	102700	301211750	19210	19210	19210	19210	1
541	20240716	102600	301192540	19240	19030	19240	19030	18
542	20240716	102500	300849400	19030	19000	19030	19000	2
543	20240716	102400	300811370	19000	19000	19000	19000	0
544	20240716	102300	300811370	19000	18960	19000	18960	621
545	20240716	102200	289020180	18960	18980	18980	18960	357
546	20240716	102100	282247940	18960	18940	18960	18940	22
547	20240716	102000	281831140	18950	19050	19050	18930	5836
548	20240716	101900	170899620	19050	19050	19050	19050	22
549	20240716	101800	170480520	19050	19050	19050	19050	2
550	20240716	101700	170442420	19050	19050	19050	19050	5
551	20240716	101600	170347170	19040	19040	19040	19040	21
552	20240716	101500	169947330	19050	19050	19050	19050	14
553	20240716	101400	169680630	19050	19050	19050	19050	0
554	20240716	101300	169680630	19050	19050	19050	19050	3
555	20240716	101200	169623480	19050	19050	19060	19050	5
556	20240716	101100	169528220	19050	19050	19050	19050	4
557	20240716	101000	169452020	19050	19050	19050	19050	100
558	20240716	100900	167547020	19060	19060	19060	19060	19
559	20240716	100800	167184880	19060	19070	19070	19060	87
560	20240716	100700	165526400	19050	19050	19050	19050	0
561	20240716	100600	165526400	19050	19050	19050	19050	0
562	20240716	100500	165526400	19050	19050	19100	19050	5
563	20240716	100400	165431100	19060	19100	19120	19060	542
564	20240716	100300	155083160	19090	19080	19090	19080	231
565	20240716	100200	150675620	19080	19080	19080	19080	6
566	20240716	100100	150561140	19080	19070	19080	19070	5
567	20240716	100000	150465770	19070	19060	19070	19050	22
568	20240716	095900	150046390	19070	19060	19070	19050	200
569	20240716	095800	146234100	19070	19100	19100	19070	33
570	20240716	095700	145604340	19100	19100	19100	19100	4
571	20240716	095600	145527940	19100	19130	19130	19100	75
572	20240716	095500	144094020	19140	19140	19140	19140	0
573	20240716	095400	144094020	19140	19150	19150	19140	423
574	20240716	095300	135994130	19160	19160	19160	19160	6
575	20240716	095200	135879170	19160	19180	19180	19160	22
576	20240716	095100	135457560	19190	19190	19190	19180	156
577	20240716	095000	132463980	19230	19250	19250	19220	380
578	20240716	094900	125154380	19250	19330	19330	19250	39
579	20240716	094800	124400830	19360	19360	19360	19360	0
580	20240716	094700	124400830	19360	19350	19360	19350	6
581	20240716	094600	124284710	19350	19260	19350	19260	150
582	20240716	094500	121382660	19250	19250	19250	19250	59
583	20240716	094400	120246910	19250	19190	19250	19190	8
584	20240716	094300	120093140	19230	19220	19230	19220	8
585	20240716	094200	119939350	19220	19190	19220	19170	230
586	20240716	094100	115519310	19190	19160	19190	19160	11
587	20240716	094000	115308420	19160	19150	19160	19140	67
588	20240716	093900	114025780	19150	19150	19150	19150	8
589	20240716	093800	113872580	19150	19150	19150	19150	0
590	20240716	093700	113872580	19150	19150	19150	19140	41
591	20240716	093600	113087690	19150	19150	19150	19150	8
592	20240716	093500	112934490	19160	19140	19160	19140	64
593	20240716	093400	111709470	19140	19160	19160	19140	27
594	20240716	093300	111192400	19170	19170	19170	19170	5
595	20240716	093200	111096550	19180	19180	19180	19180	5
596	20240716	093100	111000650	19150	19180	19180	19150	37
597	20240716	093000	110291830	19180	19190	19190	19180	3
598	20240716	092900	110234280	19150	19150	19150	19150	0
599	20240716	092800	110234280	19150	19150	19150	19150	0
600	20240716	092700	110234280	19150	19140	19150	19140	117
601	20240716	092600	107994820	19140	19140	19140	19140	140
602	20240716	092500	105315220	19140	19140	19140	19030	722
603	20240716	092400	91512650	19140	19210	19210	19120	504
604	20240716	092300	81840180	19200	19250	19250	19200	772
605	20240716	092200	67007230	19250	19250	19250	19250	308
606	20240716	092100	61078230	19250	19250	19250	19250	77
607	20240716	092000	59595980	19250	19310	19310	19250	961
608	20240716	091900	41087320	19300	19290	19300	19290	11
609	20240716	091800	40875030	19280	19300	19300	19280	580
610	20240716	091700	29682560	19300	19340	19340	19300	603
611	20240716	091600	18036710	19340	19350	19350	19340	75
612	20240716	091500	16585860	19370	19370	19370	19370	2
613	20240716	091400	16547120	19370	19370	19370	19370	3
614	20240716	091300	16489010	19380	19380	19380	19380	4
615	20240716	091200	16411490	19400	19400	19400	19390	54
616	20240716	091100	15364200	19390	19420	19570	19390	31
617	20240716	091000	14759640	19400	19390	19400	19390	32
618	20240716	090900	14139140	19390	19350	19390	19350	396
619	20240716	090800	6461840	19350	19350	19350	19350	1
620	20240716	090700	6442490	19350	19350	19350	19350	23
621	20240716	090600	5997440	19340	19370	19370	19340	148
622	20240716	090500	3133680	19370	19340	19390	19340	17
623	20240716	090400	2804460	19390	19390	19390	19390	13
624	20240716	090300	2552390	19380	19350	19380	19350	15
625	20240716	090200	2261870	19340	19340	19340	19340	2
626	20240716	090100	2223190	19400	19340	19400	19340	4
627	20240716	090000	2145650	19340	19330	19340	19330	111