KissMeData/082920/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195100	1298116080	19180	19180	19180	19180	2335
3	20240719	195000	1298116080	19180	19180	19180	19180	0
4	20240719	194900	1298116080	19180	19180	19180	19180	0
5	20240719	194800	1298116080	19180	19180	19180	19180	0
6	20240719	194700	1298116080	19180	19180	19180	19180	0
7	20240719	194600	1298116080	19180	19180	19180	19180	0
8	20240719	194500	1298116080	19180	19180	19180	19180	0
9	20240719	194400	1298116080	19180	19180	19180	19180	0
10	20240719	194300	1298116080	19180	19180	19180	19180	0
11	20240719	194200	1298116080	19180	19180	19180	19180	0
12	20240719	194100	1298116080	19180	19180	19180	19180	0
13	20240719	194000	1298116080	19180	19180	19180	19180	0
14	20240719	193900	1298116080	19180	19180	19180	19180	0
15	20240719	193800	1298116080	19180	19180	19180	19180	0
16	20240719	193700	1298116080	19180	19180	19180	19180	0
17	20240719	193600	1298116080	19180	19180	19180	19180	0
18	20240719	193500	1298116080	19180	19180	19180	19180	0
19	20240719	193400	1298116080	19180	19180	19180	19180	0
20	20240719	193300	1298116080	19180	19180	19180	19180	0
21	20240719	193200	1298116080	19180	19180	19180	19180	0
22	20240719	193100	1298116080	19180	19180	19180	19180	0
23	20240719	193000	1298116080	19180	19180	19180	19180	0
24	20240719	192900	1298116080	19180	19180	19180	19180	0
25	20240719	192800	1298116080	19180	19180	19180	19180	0
26	20240719	192700	1298116080	19180	19180	19180	19180	0
27	20240719	192600	1298116080	19180	19180	19180	19180	0
28	20240719	192500	1298116080	19180	19180	19180	19180	0
29	20240719	192400	1298116080	19180	19180	19180	19180	0
30	20240719	192300	1298116080	19180	19180	19180	19180	0
31	20240719	192200	1298116080	19180	19180	19180	19180	0
32	20240719	192100	1298116080	19180	19180	19180	19180	2335
33	20240719	192000	1298116080	19180	19180	19180	19180	0
34	20240719	191900	1298116080	19180	19180	19180	19180	0
35	20240719	191800	1298116080	19180	19180	19180	19180	0
36	20240719	191700	1298116080	19180	19180	19180	19180	0
37	20240719	191600	1298116080	19180	19180	19180	19180	0
38	20240719	191500	1298116080	19180	19180	19180	19180	0
39	20240719	191400	1298116080	19180	19180	19180	19180	0
40	20240719	191300	1298116080	19180	19180	19180	19180	0
41	20240719	191200	1298116080	19180	19180	19180	19180	0
42	20240719	191100	1298116080	19180	19180	19180	19180	0
43	20240719	191000	1298116080	19180	19180	19180	19180	0
44	20240719	190900	1298116080	19180	19180	19180	19180	0
45	20240719	190800	1298116080	19180	19180	19180	19180	0
46	20240719	190700	1298116080	19180	19180	19180	19180	0
47	20240719	190600	1298116080	19180	19180	19180	19180	0
48	20240719	190500	1298116080	19180	19180	19180	19180	0
49	20240719	190400	1298116080	19180	19180	19180	19180	0
50	20240719	190300	1298116080	19180	19180	19180	19180	0
51	20240719	190200	1298116080	19180	19180	19180	19180	0
52	20240719	190100	1298116080	19180	19180	19180	19180	0
53	20240719	190000	1298116080	19180	19180	19180	19180	0
54	20240719	185900	1298116080	19180	19180	19180	19180	0
55	20240719	185800	1298116080	19180	19180	19180	19180	0
56	20240719	185700	1298116080	19180	19180	19180	19180	0
57	20240719	185600	1298116080	19180	19180	19180	19180	0
58	20240719	185500	1298116080	19180	19180	19180	19180	0
59	20240719	185400	1298116080	19180	19180	19180	19180	0
60	20240719	185300	1298116080	19180	19180	19180	19180	0
61	20240719	185200	1298116080	19180	19180	19180	19180	0
62	20240719	185100	1298116080	19180	19180	19180	19180	2335
63	20240719	185000	1298116080	19180	19180	19180	19180	0
64	20240719	184900	1298116080	19180	19180	19180	19180	0
65	20240719	184800	1298116080	19180	19180	19180	19180	0
66	20240719	184700	1298116080	19180	19180	19180	19180	0
67	20240719	184600	1298116080	19180	19180	19180	19180	0
68	20240719	184500	1298116080	19180	19180	19180	19180	0
69	20240719	184400	1298116080	19180	19180	19180	19180	0
70	20240719	184300	1298116080	19180	19180	19180	19180	0
71	20240719	184200	1298116080	19180	19180	19180	19180	0
72	20240719	184100	1298116080	19180	19180	19180	19180	0
73	20240719	184000	1298116080	19180	19180	19180	19180	0
74	20240719	183900	1298116080	19180	19180	19180	19180	0
75	20240719	183800	1298116080	19180	19180	19180	19180	0
76	20240719	183700	1298116080	19180	19180	19180	19180	0
77	20240719	183600	1298116080	19180	19180	19180	19180	0
78	20240719	183500	1298116080	19180	19180	19180	19180	0
79	20240719	183400	1298116080	19180	19180	19180	19180	0
80	20240719	183300	1298116080	19180	19180	19180	19180	0
81	20240719	183200	1298116080	19180	19180	19180	19180	0
82	20240719	183100	1298116080	19180	19180	19180	19180	0
83	20240719	183000	1298116080	19180	19180	19180	19180	0
84	20240719	182900	1298116080	19180	19180	19180	19180	0
85	20240719	182800	1298116080	19180	19180	19180	19180	0
86	20240719	182700	1298116080	19180	19180	19180	19180	0
87	20240719	182600	1298116080	19180	19180	19180	19180	0
88	20240719	182500	1298116080	19180	19180	19180	19180	0
89	20240719	182400	1298116080	19180	19180	19180	19180	0
90	20240719	182300	1298116080	19180	19180	19180	19180	0
91	20240719	182200	1298116080	19180	19180	19180	19180	0
92	20240719	182100	1298116080	19180	19180	19180	19180	2335
93	20240719	182000	1298116080	19180	19180	19180	19180	0
94	20240719	181900	1298116080	19180	19180	19180	19180	0
95	20240719	181800	1298116080	19180	19180	19180	19180	0
96	20240719	181700	1298116080	19180	19180	19180	19180	0
97	20240719	181600	1298116080	19180	19180	19180	19180	0
98	20240719	181500	1298116080	19180	19180	19180	19180	0
99	20240719	181400	1298116080	19180	19180	19180	19180	0
100	20240719	181300	1298116080	19180	19180	19180	19180	0
101	20240719	181200	1298116080	19180	19180	19180	19180	0
102	20240719	181100	1298116080	19180	19180	19180	19180	0
103	20240719	181000	1298116080	19180	19180	19180	19180	0
104	20240719	180900	1298116080	19180	19180	19180	19180	0
105	20240719	180800	1298116080	19180	19180	19180	19180	0
106	20240719	180700	1298116080	19180	19180	19180	19180	0
107	20240719	180600	1298116080	19180	19180	19180	19180	0
108	20240719	180500	1298116080	19180	19180	19180	19180	0
109	20240719	180400	1298116080	19180	19180	19180	19180	0
110	20240719	180300	1298116080	19180	19180	19180	19180	0
111	20240719	180200	1298116080	19180	19180	19180	19180	0
112	20240719	180100	1298116080	19180	19180	19180	19180	0
113	20240719	180000	1298116080	19180	19180	19180	19180	0
114	20240719	175900	1298116080	19180	19180	19180	19180	0
115	20240719	175800	1298116080	19180	19180	19180	19180	0
116	20240719	175700	1298116080	19180	19180	19180	19180	0
117	20240719	175600	1298116080	19180	19180	19180	19180	0
118	20240719	175500	1298116080	19180	19180	19180	19180	0
119	20240719	175400	1298116080	19180	19180	19180	19180	0
120	20240719	175300	1298116080	19180	19180	19180	19180	0
121	20240719	175200	1298116080	19180	19180	19180	19180	0
122	20240719	175100	1298116080	19180	19180	19180	19180	2335
123	20240719	175000	1298116080	19180	19180	19180	19180	0
124	20240719	174900	1298116080	19180	19180	19180	19180	0
125	20240719	174800	1298116080	19180	19180	19180	19180	0
126	20240719	174700	1298116080	19180	19180	19180	19180	0
127	20240719	174600	1298116080	19180	19180	19180	19180	0
128	20240719	174500	1298116080	19180	19180	19180	19180	0
129	20240719	174400	1298116080	19180	19180	19180	19180	0
130	20240719	174300	1298116080	19180	19180	19180	19180	0
131	20240719	174200	1298116080	19180	19180	19180	19180	0
132	20240719	174100	1298116080	19180	19180	19180	19180	0
133	20240719	174000	1298116080	19180	19180	19180	19180	0
134	20240719	173900	1298116080	19180	19180	19180	19180	0
135	20240719	173800	1298116080	19180	19180	19180	19180	0
136	20240719	173700	1298116080	19180	19180	19180	19180	0
137	20240719	173600	1298116080	19180	19180	19180	19180	0
138	20240719	173500	1298116080	19180	19180	19180	19180	0
139	20240719	173400	1298116080	19180	19180	19180	19180	0
140	20240719	173300	1298116080	19180	19180	19180	19180	0
141	20240719	173200	1298116080	19180	19180	19180	19180	0
142	20240719	173100	1298116080	19180	19180	19180	19180	0
143	20240719	173000	1298116080	19180	19180	19180	19180	0
144	20240719	172900	1298116080	19180	19180	19180	19180	0
145	20240719	172800	1298116080	19180	19180	19180	19180	0
146	20240719	172700	1298116080	19180	19180	19180	19180	0
147	20240719	172600	1298116080	19180	19180	19180	19180	0
148	20240719	172500	1298116080	19180	19180	19180	19180	0
149	20240719	172400	1298116080	19180	19180	19180	19180	0
150	20240719	172300	1298116080	19180	19180	19180	19180	0
151	20240719	172200	1298116080	19180	19180	19180	19180	0
152	20240719	172100	1298116080	19180	19180	19180	19180	2335
153	20240719	172000	1298116080	19180	19180	19180	19180	0
154	20240719	171900	1298116080	19180	19180	19180	19180	0
155	20240719	171800	1298116080	19180	19180	19180	19180	0
156	20240719	171700	1298116080	19180	19180	19180	19180	0
157	20240719	171600	1298116080	19180	19180	19180	19180	0
158	20240719	171500	1298116080	19180	19180	19180	19180	0
159	20240719	171400	1298116080	19180	19180	19180	19180	0
160	20240719	171300	1298116080	19180	19180	19180	19180	0
161	20240719	171200	1298116080	19180	19180	19180	19180	0
162	20240719	171100	1298116080	19180	19180	19180	19180	0
163	20240719	171000	1298116080	19180	19180	19180	19180	0
164	20240719	170900	1298116080	19180	19180	19180	19180	0
165	20240719	170800	1298116080	19180	19180	19180	19180	0
166	20240719	170700	1298116080	19180	19180	19180	19180	0
167	20240719	170600	1298116080	19180	19180	19180	19180	0
168	20240719	170500	1298116080	19180	19180	19180	19180	0
169	20240719	170400	1298116080	19180	19180	19180	19180	0
170	20240719	170300	1298116080	19180	19180	19180	19180	0
171	20240719	170200	1298116080	19180	19180	19180	19180	0
172	20240719	170100	1298116080	19180	19180	19180	19180	0
173	20240719	170000	1298116080	19180	19180	19180	19180	0
174	20240719	165900	1298116080	19180	19180	19180	19180	0
175	20240719	165800	1298116080	19180	19180	19180	19180	0
176	20240719	165700	1298116080	19180	19180	19180	19180	0
177	20240719	165600	1298116080	19180	19180	19180	19180	0
178	20240719	165500	1298116080	19180	19180	19180	19180	0
179	20240719	165400	1298116080	19180	19180	19180	19180	0
180	20240719	165300	1298116080	19180	19180	19180	19180	0
181	20240719	165200	1298116080	19180	19180	19180	19180	0
182	20240719	165100	1298116080	19180	19180	19180	19180	2335
183	20240719	165000	1298116080	19180	19180	19180	19180	0
184	20240719	164900	1298116080	19180	19180	19180	19180	0
185	20240719	164800	1298116080	19180	19180	19180	19180	0
186	20240719	164700	1298116080	19180	19180	19180	19180	0
187	20240719	164600	1298116080	19180	19180	19180	19180	0
188	20240719	164500	1298116080	19180	19180	19180	19180	0
189	20240719	164400	1298116080	19180	19180	19180	19180	0
190	20240719	164300	1298116080	19180	19180	19180	19180	0
191	20240719	164200	1298116080	19180	19180	19180	19180	0
192	20240719	164100	1298116080	19180	19180	19180	19180	0
193	20240719	164000	1298116080	19180	19180	19180	19180	0
194	20240719	163900	1298116080	19180	19180	19180	19180	0
195	20240719	163800	1298116080	19180	19180	19180	19180	0
196	20240719	163700	1298116080	19180	19180	19180	19180	0
197	20240719	163600	1298116080	19180	19180	19180	19180	0
198	20240719	163500	1298116080	19180	19180	19180	19180	0
199	20240719	163400	1298116080	19180	19180	19180	19180	0
200	20240719	163300	1298116080	19180	19180	19180	19180	0
201	20240719	163200	1298116080	19180	19180	19180	19180	0
202	20240719	163100	1298116080	19180	19180	19180	19180	0
203	20240719	163000	1298116080	19180	19180	19180	19180	0
204	20240719	162900	1298116080	19180	19180	19180	19180	0
205	20240719	162800	1298116080	19180	19180	19180	19180	0
206	20240719	162700	1298116080	19180	19180	19180	19180	0
207	20240719	162600	1298116080	19180	19180	19180	19180	0
208	20240719	162500	1298116080	19180	19180	19180	19180	0
209	20240719	162400	1298116080	19180	19180	19180	19180	0
210	20240719	162300	1298116080	19180	19180	19180	19180	0
211	20240719	162200	1298116080	19180	19180	19180	19180	0
212	20240719	162100	1298116080	19180	19180	19180	19180	2335
213	20240719	162000	1298116080	19180	19180	19180	19180	0
214	20240719	161900	1298116080	19180	19180	19180	19180	0
215	20240719	161800	1298116080	19180	19180	19180	19180	0
216	20240719	161700	1298116080	19180	19180	19180	19180	0
217	20240719	161600	1298116080	19180	19180	19180	19180	0
218	20240719	161500	1298116080	19180	19180	19180	19180	0
219	20240719	161400	1298116080	19180	19180	19180	19180	0
220	20240719	161300	1298116080	19180	19180	19180	19180	0
221	20240719	161200	1298116080	19180	19180	19180	19180	0
222	20240719	161100	1298116080	19180	19180	19180	19180	0
223	20240719	161000	1298116080	19180	19180	19180	19180	0
224	20240719	160900	1298116080	19180	19180	19180	19180	0
225	20240719	160800	1298116080	19180	19180	19180	19180	0
226	20240719	160700	1298116080	19180	19180	19180	19180	0
227	20240719	160600	1298116080	19180	19180	19180	19180	0
228	20240719	160500	1298116080	19180	19180	19180	19180	0
229	20240719	160400	1298116080	19180	19180	19180	19180	0
230	20240719	160300	1298116080	19180	19180	19180	19180	0
231	20240719	160200	1298116080	19180	19180	19180	19180	0
232	20240719	160100	1298116080	19180	19180	19180	19180	0
233	20240719	160000	1298116080	19180	19180	19180	19180	0
234	20240719	155900	1298116080	19180	19180	19180	19180	0
235	20240719	155800	1298116080	19180	19180	19180	19180	0
236	20240719	155700	1298116080	19180	19180	19180	19180	0
237	20240719	155600	1298116080	19180	19180	19180	19180	0
238	20240719	155500	1298116080	19180	19180	19180	19180	0
239	20240719	155400	1298116080	19180	19180	19180	19180	0
240	20240719	155300	1298116080	19180	19180	19180	19180	0
241	20240719	155200	1298116080	19180	19180	19180	19180	0
242	20240719	155100	1298116080	19180	19180	19180	19180	2335
243	20240719	155000	1298116080	19180	19180	19180	19180	0
244	20240719	154900	1298116080	19180	19180	19180	19180	0
245	20240719	154800	1298116080	19180	19180	19180	19180	0
246	20240719	154700	1298116080	19180	19180	19180	19180	0
247	20240719	154600	1298116080	19180	19180	19180	19180	0
248	20240719	154500	1298116080	19180	19180	19180	19180	0
249	20240719	154400	1298116080	19180	19180	19180	19180	0
250	20240719	154300	1298116080	19180	19180	19180	19180	0
251	20240719	154200	1298116080	19180	19180	19180	19180	0
252	20240719	154100	1298116080	19180	19180	19180	19180	0
253	20240719	154000	1298116080	19180	19180	19180	19180	0
254	20240719	153900	1298116080	19180	19180	19180	19180	0
255	20240719	153800	1298116080	19180	19180	19180	19180	0
256	20240719	153700	1298116080	19180	19180	19180	19180	0
257	20240719	153600	1298116080	19180	19180	19180	19180	0
258	20240719	153500	1298116080	19180	19180	19180	19180	0
259	20240719	153400	1298116080	19180	19180	19180	19180	0
260	20240719	153300	1298116080	19180	19180	19180	19180	0
261	20240719	153200	1298116080	19180	19180	19180	19180	0
262	20240719	153100	1298116080	19180	19180	19180	19180	0
263	20240719	153000	1298116080	19180	19180	19180	19180	2335
264	20240719	152900	1253330780	19180	19180	19180	19180	0
265	20240719	152800	1253330780	19180	19180	19180	19180	0
266	20240719	152700	1253330780	19180	19180	19180	19180	0
267	20240719	152600	1253330780	19180	19180	19180	19180	0
268	20240719	152500	1253330780	19180	19180	19180	19180	0
269	20240719	152400	1253330780	19180	19180	19180	19180	0
270	20240719	152300	1253330780	19180	19180	19180	19180	0
271	20240719	152200	1253330780	19180	19180	19180	19180	0
272	20240719	152100	1253330780	19180	19180	19180	19180	0
273	20240719	152000	1253330780	19180	19180	19180	19180	0
274	20240719	151900	1253330780	19180	19200	19200	19180	234
275	20240719	151800	1248838780	19200	19210	19210	19180	842
276	20240719	151700	1232674430	19200	19220	19220	19200	281
277	20240719	151600	1227274810	19220	19220	19220	19220	27
278	20240719	151500	1226755870	19220	19220	19220	19220	2
279	20240719	151400	1226717430	19210	19210	19210	19210	300
280	20240719	151300	1220954430	19210	19240	19250	19210	354
281	20240719	151200	1214153120	19250	19250	19250	19250	1
282	20240719	151100	1214133870	19240	19290	19290	19240	212
283	20240719	151000	1210050850	19260	19260	19260	19260	57
284	20240719	150900	1208953030	19280	19280	19290	19280	415
285	20240719	150800	1200951810	19280	19280	19280	19270	137
286	20240719	150700	1198311680	19270	19290	19290	19270	186
287	20240719	150600	1194724420	19290	19290	19290	19290	2
288	20240719	150500	1194685840	19290	19300	19300	19280	679
289	20240719	150400	1181588190	19290	19290	19290	19290	34
290	20240719	150300	1180932330	19290	19270	19290	19270	630
291	20240719	150200	1168782510	19280	19270	19280	19270	38
292	20240719	150100	1168050230	19260	19250	19260	19250	96
293	20240719	150000	1166201910	19250	19240	19250	19230	23
294	20240719	145900	1165759530	19270	19270	19270	19270	0
295	20240719	145800	1165759530	19270	19260	19270	19260	32
296	20240719	145700	1165142990	19270	19210	19270	19210	52
297	20240719	145600	1164143590	19210	19210	19210	19210	142
298	20240719	145500	1161415770	19210	19210	19210	19210	150
299	20240719	145400	1158534270	19220	19220	19220	19220	74
300	20240719	145300	1157111990	19220	19220	19220	19220	10
301	20240719	145200	1156919790	19220	19210	19220	19210	75
302	20240719	145100	1155478300	19210	19230	19230	19210	56
303	20240719	145000	1154401980	19230	19230	19230	19230	10
304	20240719	144900	1154209680	19250	19250	19250	19250	0
305	20240719	144800	1154209680	19250	19250	19250	19250	10
306	20240719	144700	1154017180	19200	19200	19200	19200	0
307	20240719	144600	1154017180	19200	19250	19250	19200	577
308	20240719	144500	1142928560	19250	19260	19260	19250	208
309	20240719	144400	1138924180	19260	19260	19260	19260	10
310	20240719	144300	1138731580	19260	19260	19260	19260	2
311	20240719	144200	1138693060	19250	19250	19250	19250	2
312	20240719	144100	1138654560	19250	19250	19250	19250	193
313	20240719	144000	1134939310	19250	19260	19260	19250	3
314	20240719	143900	1134881550	19260	19260	19260	19260	5
315	20240719	143800	1134785250	19250	19250	19250	19250	152
316	20240719	143700	1131859250	19260	19260	19260	19260	20
317	20240719	143600	1131474050	19260	19260	19260	19260	1
318	20240719	143500	1131454790	19270	19260	19270	19260	4
319	20240719	143400	1131377730	19260	19270	19280	19260	97
320	20240719	143300	1129508610	19260	19250	19260	19250	14
321	20240719	143200	1129238990	19260	19260	19260	19260	0
322	20240719	143100	1129238990	19260	19250	19260	19250	1201
323	20240719	143000	1106108550	19240	19250	19250	19240	84
324	20240719	142900	1104491570	19240	19240	19240	19240	1
325	20240719	142800	1104472330	19240	19240	19240	19240	2
326	20240719	142700	1104433850	19240	19230	19240	19230	524
327	20240719	142600	1094352550	19240	19250	19250	19240	447
328	20240719	142500	1085752260	19250	19250	19250	19250	1
329	20240719	142400	1085733010	19240	19240	19240	19240	2
330	20240719	142300	1085694530	19250	19240	19250	19240	2
331	20240719	142200	1085656040	19240	19240	19240	19240	1
332	20240719	142100	1085636800	19250	19250	19250	19250	1
333	20240719	142000	1085617550	19240	19240	19240	19240	16
334	20240719	141900	1085309710	19240	19230	19240	19230	301
335	20240719	141800	1079521470	19230	19220	19230	19220	10
336	20240719	141700	1079329260	19220	19220	19220	19220	71
337	20240719	141600	1077964640	19260	19260	19260	19260	0
338	20240719	141500	1077964640	19260	19260	19260	19260	0
339	20240719	141400	1077964640	19260	19260	19260	19260	0
340	20240719	141300	1077964640	19260	19260	19260	19260	0
341	20240719	141200	1077964640	19260	19260	19260	19260	2
342	20240719	141100	1077926120	19270	19270	19270	19270	20
343	20240719	141000	1077540720	19210	19190	19210	19190	27
344	20240719	140900	1077022240	19180	19180	19180	19180	0
345	20240719	140800	1077022240	19180	19180	19180	19180	7
346	20240719	140700	1076887980	19180	19170	19180	19170	195
347	20240719	140600	1073149790	19180	19180	19180	19180	109
348	20240719	140500	1071059170	19180	19180	19180	19180	0
349	20240719	140400	1071059170	19180	19180	19180	19180	3
350	20240719	140300	1071001630	19170	19170	19170	19170	0
351	20240719	140200	1071001630	19170	19170	19170	19170	2
352	20240719	140100	1070963290	19180	19180	19180	19180	1
353	20240719	140000	1070944110	19170	19170	19170	19170	2
354	20240719	135900	1070905770	19170	19160	19170	19160	19
355	20240719	135800	1070541630	19160	19160	19160	19160	2
356	20240719	135700	1070503310	19150	19150	19150	19150	357
357	20240719	135600	1063666760	19150	19150	19150	19150	0
358	20240719	135500	1063666760	19150	19150	19150	19150	0
359	20240719	135400	1063666760	19150	19150	19150	19150	14
360	20240719	135300	1063398660	19150	19150	19150	19150	155
361	20240719	135200	1060430410	19170	19170	19170	19170	0
362	20240719	135100	1060430410	19170	19170	19170	19170	0
363	20240719	135000	1060430410	19170	19170	19170	19170	0
364	20240719	134900	1060430410	19170	19170	19170	19170	0
365	20240719	134800	1060430410	19170	19170	19170	19170	10
366	20240719	134700	1060238710	19170	19160	19170	19160	3
367	20240719	134600	1060181210	19180	19180	19180	19180	0
368	20240719	134500	1060181210	19180	19180	19180	19180	0
369	20240719	134400	1060181210	19180	19150	19180	19150	72
370	20240719	134300	1058802380	19190	19190	19190	19190	0
371	20240719	134200	1058802380	19190	19190	19190	19190	0
372	20240719	134100	1058802380	19190	19190	19190	19190	30
373	20240719	134000	1058226680	19190	19190	19190	19190	0
374	20240719	133900	1058226680	19190	19150	19190	19140	770
375	20240719	133800	1043482160	19220	19220	19220	19220	1
376	20240719	133700	1043462940	19140	19140	19140	19140	0
377	20240719	133600	1043462940	19140	19140	19140	19140	0
378	20240719	133500	1043462940	19140	19140	19140	19140	76
379	20240719	133400	1042008300	19140	19130	19140	19130	12
380	20240719	133300	1041778640	19140	19140	19140	19140	2
381	20240719	133200	1041740360	19140	19130	19140	19130	2
382	20240719	133100	1041702090	19140	19140	19140	19140	0
383	20240719	133000	1041702090	19140	19140	19140	19140	5
384	20240719	132900	1041606390	19140	19130	19140	19130	9
385	20240719	132800	1041434150	19130	19130	19130	19130	290
386	20240719	132700	1035886450	19140	19140	19140	19130	214
387	20240719	132600	1031790610	19140	19140	19140	19140	8
388	20240719	132500	1031637490	19140	19130	19140	19130	172
389	20240719	132400	1028347120	19130	19140	19140	19130	19
390	20240719	132300	1027983480	19140	19140	19140	19140	427
391	20240719	132200	1019810700	19140	19140	19140	19140	29
392	20240719	132100	1019255640	19140	19260	19260	19140	2512
393	20240719	132000	971149380	19250	19200	19250	19200	90
394	20240719	131900	969418890	19210	19210	19210	19210	0
395	20240719	131800	969418890	19210	19210	19210	19210	1
396	20240719	131700	969399680	19150	19160	19160	19150	400
397	20240719	131600	961739570	19150	19150	19150	19150	0
398	20240719	131500	961739570	19150	19150	19150	19150	0
399	20240719	131400	961739570	19150	19150	19150	19150	123
400	20240719	131300	959384120	19250	19250	19250	19250	0
401	20240719	131200	959384120	19250	19260	19260	19250	34
402	20240719	131100	958729610	19250	19240	19250	19240	100
403	20240719	131000	956804670	19250	19250	19250	19250	1
404	20240719	130900	956785420	19260	19250	19260	19250	15
405	20240719	130800	956496540	19260	19260	19260	19260	0
406	20240719	130700	956496540	19260	19180	19260	19180	660
407	20240719	130600	943818880	19200	19200	19200	19200	0
408	20240719	130500	943818880	19200	19200	19200	19200	1
409	20240719	130400	943799680	19190	19150	19190	19150	81
410	20240719	130300	942246530	19140	19140	19140	19140	101
411	20240719	130200	940313390	19140	19140	19140	19140	33
412	20240719	130100	939681770	19160	19160	19160	19160	0
413	20240719	130000	939681770	19160	19160	19160	19160	52
414	20240719	125900	938685450	19160	19160	19160	19160	1
415	20240719	125800	938666290	19140	19140	19140	19140	0
416	20240719	125700	938666290	19140	19140	19140	19140	0
417	20240719	125600	938666290	19140	19140	19140	19140	200
418	20240719	125500	934838290	19150	19180	19180	19150	94
419	20240719	125400	933038040	19130	19140	19140	19130	98
420	20240719	125300	931163100	19140	19190	19190	19140	18
421	20240719	125200	930818430	19200	19200	19200	19200	12
422	20240719	125100	930588030	19210	19210	19210	19210	0
423	20240719	125000	930588030	19210	19210	19210	19210	0
424	20240719	124900	930588030	19210	19210	19210	19210	0
425	20240719	124800	930588030	19210	19190	19210	19190	17
426	20240719	124700	930261700	19170	19170	19170	19170	23
427	20240719	124600	929820790	19180	19180	19180	19180	1
428	20240719	124500	929801610	19150	19150	19150	19150	0
429	20240719	124400	929801610	19150	19150	19150	19150	0
430	20240719	124300	929801610	19150	19120	19150	19100	1950
431	20240719	124200	892473120	19130	19140	19140	19130	72
432	20240719	124100	891095700	19150	19150	19150	19150	27
433	20240719	124000	890578650	19150	19180	19180	19150	585
434	20240719	123900	879368070	19180	19200	19200	19180	191
435	20240719	123800	875704670	19190	19190	19190	19190	163
436	20240719	123700	872576700	19190	19190	19190	19190	110
437	20240719	123600	870465800	19200	19200	19200	19200	10
438	20240719	123500	870273800	19200	19200	19200	19200	0
439	20240719	123400	870273800	19200	19200	19200	19200	0
440	20240719	123300	870273800	19200	19220	19220	19200	341
441	20240719	123200	863726540	19190	19190	19190	19190	0
442	20240719	123100	863726540	19190	19200	19230	19190	215
443	20240719	123000	859594550	19200	19200	19200	19200	10
444	20240719	122900	859402550	19200	19200	19200	19200	246
445	20240719	122800	854679350	19210	19210	19210	19210	101
446	20240719	122700	852739140	19220	19230	19230	19220	76
447	20240719	122600	851278290	19290	19290	19290	19290	11
448	20240719	122500	851066100	19300	19300	19300	19300	1
449	20240719	122400	851046800	19300	19300	19300	19300	1
450	20240719	122300	851027500	19300	19300	19300	19300	2
451	20240719	122200	850988900	19300	19300	19300	19300	1
452	20240719	122100	850969600	19300	19290	19300	19290	239
453	20240719	122000	846356920	19300	19300	19300	19300	0
454	20240719	121900	846356920	19300	19260	19300	19260	138
455	20240719	121800	843696480	19250	19250	19250	19250	0
456	20240719	121700	843696480	19250	19290	19290	19250	6
457	20240719	121600	843580900	19300	19300	19300	19300	2
458	20240719	121500	843542300	19300	19260	19300	19260	1486
459	20240719	121400	814916660	19250	19220	19250	19220	69
460	20240719	121300	813588990	19230	19200	19230	19200	106
461	20240719	121200	811553610	19200	19190	19200	19190	4809
462	20240719	121100	719220820	19200	19200	19200	19200	12
463	20240719	121000	718990420	19200	19200	19200	19200	38
464	20240719	120900	718260820	19190	19170	19190	19170	52
465	20240719	120800	717263940	19160	19190	19190	19160	160
466	20240719	120700	714197140	19200	19220	19220	19200	1081
467	20240719	120600	693441650	19230	19230	19230	19230	57
468	20240719	120500	692345540	19200	19200	19200	19200	48
469	20240719	120400	691423940	19200	19190	19200	19190	110
470	20240719	120300	689312040	19190	19190	19190	19190	4
471	20240719	120200	689235280	19200	19200	19200	19200	2
472	20240719	120100	689196880	19210	19180	19210	19180	235
473	20240719	120000	684682830	19210	19210	19210	19210	6
474	20240719	115900	684567570	19120	19180	19180	19120	1052
475	20240719	115800	664393210	19170	19170	19170	19170	2
476	20240719	115700	664354870	19170	19180	19180	19170	18
477	20240719	115600	664009640	19180	19180	19180	19160	37
478	20240719	115500	663300380	19180	19170	19180	19170	29
479	20240719	115400	662744190	19170	19170	19170	19170	42
480	20240719	115300	661939050	19180	19220	19220	19040	6836
481	20240719	115200	531498320	19210	19210	19210	19210	0
482	20240719	115100	531498320	19210	19200	19210	19120	1305
483	20240719	115000	506493220	19200	19230	19230	19200	1305
484	20240719	114900	481422390	19230	19240	19240	19230	58
485	20240719	114800	480306830	19240	19240	19240	19240	2
486	20240719	114700	480268350	19250	19250	19250	19250	1
487	20240719	114600	480249100	19230	19240	19240	19230	418
488	20240719	114500	472208890	19240	19240	19240	19240	2
489	20240719	114400	472170410	19250	19250	19250	19250	12
490	20240719	114300	471939410	19240	19250	19250	19240	72
491	20240719	114200	470553420	19270	19250	19270	19250	107
492	20240719	114100	468493530	19270	19260	19270	19260	4
493	20240719	114000	468416470	19270	19260	19270	19250	61
494	20240719	113900	467242140	19250	19250	19250	19250	221
495	20240719	113800	462987890	19250	19270	19270	19250	70
496	20240719	113700	461639370	19240	19240	19240	19240	140
497	20240719	113600	458945770	19240	19300	19300	19240	1004
498	20240719	113500	439605540	19300	19310	19310	19290	1189
499	20240719	113400	416659140	19310	19310	19310	19310	65
500	20240719	113300	415403990	19310	19320	19320	19310	97
501	20240719	113200	413530150	19320	19320	19320	19310	722
502	20240719	113100	399586590	19320	19320	19320	19320	2
503	20240719	113000	399547950	19320	19320	19320	19320	6
504	20240719	112900	399432030	19310	19310	19310	19310	0
505	20240719	112800	399432030	19310	19330	19330	19310	154
506	20240719	112700	396456860	19330	19320	19330	19320	163
507	20240719	112600	393307690	19320	19340	19340	19320	838
508	20240719	112500	377113780	19340	19350	19350	19340	381
509	20240719	112400	369744640	19350	19350	19350	19350	814
510	20240719	112300	353993740	19360	19360	19360	19360	6
511	20240719	112200	353877580	19360	19360	19360	19360	3
512	20240719	112100	353819500	19360	19400	19400	19360	339
513	20240719	112000	347256380	19400	19380	19400	19360	533
514	20240719	111900	336936240	19370	19370	19370	19370	0
515	20240719	111800	336936240	19370	19370	19370	19370	0
516	20240719	111700	336936240	19370	19390	19390	19370	414
517	20240719	111600	328916160	19390	19390	19390	19390	20
518	20240719	111500	328528360	19390	19390	19390	19390	12
519	20240719	111400	328295680	19390	19390	19390	19390	54
520	20240719	111300	327248620	19400	19410	19410	19400	15
521	20240719	111200	326957610	19400	19410	19410	19400	4
522	20240719	111100	326879990	19410	19410	19410	19410	4
523	20240719	111000	326802350	19400	19410	19410	19400	4
524	20240719	110900	326724730	19400	19400	19400	19400	3
525	20240719	110800	326666530	19400	19400	19400	19400	10
526	20240719	110700	326472530	19400	19400	19400	19400	18
527	20240719	110600	326123330	19400	19400	19400	19400	1
528	20240719	110500	326103930	19390	19400	19400	19390	4
529	20240719	110400	326026350	19400	19390	19400	19380	977
530	20240719	110300	307091060	19390	19400	19400	19390	4
531	20240719	110200	307013480	19390	19390	19390	19390	0
532	20240719	110100	307013480	19390	19390	19390	19390	2
533	20240719	110000	306974700	19390	19390	19390	19390	65
534	20240719	105900	305714350	19400	19400	19400	19400	1
535	20240719	105800	305694950	19390	19400	19400	19390	16
536	20240719	105700	305384680	19400	19400	19400	19400	2
537	20240719	105600	305345880	19390	19390	19390	19390	2
538	20240719	105500	305307100	19390	19390	19390	19390	0
539	20240719	105400	305307100	19390	19380	19390	19380	13
540	20240719	105300	305055140	19380	19380	19380	19380	5
541	20240719	105200	304958240	19390	19400	19400	19390	61
542	20240719	105100	303774920	19420	19420	19420	19420	2
543	20240719	105000	303736080	19420	19400	19420	19400	55
544	20240719	104900	302669060	19390	19400	19400	19390	223
545	20240719	104800	298344970	19400	19400	19400	19400	0
546	20240719	104700	298344970	19400	19420	19420	19400	10
547	20240719	104600	298150870	19420	19420	19420	19420	1
548	20240719	104500	298131450	19450	19440	19450	19440	3
549	20240719	104400	298073120	19440	19440	19440	19440	39
550	20240719	104300	297314960	19440	19400	19440	19400	401
551	20240719	104200	289535520	19440	19440	19440	19440	2
552	20240719	104100	289496640	19450	19440	19450	19400	1426
553	20240719	104000	261826900	19440	19440	19440	19440	0
554	20240719	103900	261826900	19440	19450	19450	19440	4
555	20240719	103800	261749120	19450	19450	19450	19450	1
556	20240719	103700	261729670	19440	19440	19440	19440	2
557	20240719	103600	261690790	19440	19440	19440	19440	0
558	20240719	103500	261690790	19440	19440	19440	19440	2
559	20240719	103400	261651910	19450	19440	19450	19440	41
560	20240719	103300	260854470	19450	19450	19450	19450	2
561	20240719	103200	260815570	19450	19450	19450	19440	86
562	20240719	103100	259142890	19450	19450	19450	19440	504
563	20240719	103000	249340130	19450	19440	19450	19440	555
564	20240719	102900	238550900	19450	19440	19450	19440	33
565	20240719	102800	237909350	19450	19450	19450	19440	56
566	20240719	102700	236820160	19440	19450	19450	19440	7
567	20240719	102600	236684030	19450	19450	19450	19450	9
568	20240719	102500	236508980	19440	19450	19450	19440	141
569	20240719	102400	233766550	19440	19440	19440	19440	0
570	20240719	102300	233766550	19440	19440	19450	19440	30
571	20240719	102200	233183340	19450	19430	19450	19410	492
572	20240719	102100	223626190	19440	19440	19440	19440	9
573	20240719	102000	223451230	19440	19440	19440	19440	2
574	20240719	101900	223412350	19450	19450	19450	19450	133
575	20240719	101800	220825500	19450	19500	19500	19450	349
576	20240719	101700	214037350	19450	19520	19530	19450	795
577	20240719	101600	198543370	19520	19500	19520	19500	12
578	20240719	101500	198309240	19470	19470	19470	19470	0
579	20240719	101400	198309240	19470	19510	19510	19470	46
580	20240719	101300	197412340	19500	19500	19500	19500	0
581	20240719	101200	197412340	19500	19510	19520	19500	62
582	20240719	101100	196203180	19510	19510	19510	19510	1
583	20240719	101000	196183670	19520	19520	19520	19520	0
584	20240719	100900	196183670	19520	19520	19520	19520	1
585	20240719	100800	196164150	19460	19460	19460	19460	11
586	20240719	100700	195950090	19450	19460	19460	19450	137
587	20240719	100600	193285070	19450	19460	19460	19450	61
588	20240719	100500	192098230	19460	19470	19470	19460	20
589	20240719	100400	191708940	19470	19470	19470	19470	1
590	20240719	100300	191689470	19490	19490	19490	19490	6
591	20240719	100200	191572530	19500	19500	19500	19500	3
592	20240719	100100	191514030	19510	19510	19510	19510	1
593	20240719	100000	191494520	19520	19520	19520	19520	0
594	20240719	095900	191494520	19520	19520	19520	19520	0
595	20240719	095800	191494520	19520	19520	19520	19520	4
596	20240719	095700	191416440	19450	19530	19530	19450	7
597	20240719	095600	191279860	19500	19500	19500	19500	61
598	20240719	095500	190090360	19540	19540	19540	19540	1
599	20240719	095400	190070820	19550	19550	19550	19550	1
600	20240719	095300	190051270	19550	19530	19550	19530	33
601	20240719	095200	189406420	19530	19530	19530	19530	1
602	20240719	095100	189386890	19540	19540	19540	19540	10
603	20240719	095000	189191490	19540	19550	19550	19540	19
604	20240719	094900	188820220	19560	19510	19560	19510	138
605	20240719	094800	186126870	19510	19480	19510	19480	96
606	20240719	094700	184256190	19490	19420	19490	19420	234
607	20240719	094600	179708850	19420	19490	19500	19420	186
608	20240719	094500	176090370	19500	19500	19500	19500	0
609	20240719	094400	176090370	19500	19410	19500	19410	71
610	20240719	094300	174712170	19410	19410	19410	19410	0
611	20240719	094200	174712170	19410	19410	19410	19410	156
612	20240719	094100	171684210	19410	19510	19510	19410	101
613	20240719	094000	169722730	19420	19450	19450	19420	50
614	20240719	093900	168751550	19500	19500	19500	19500	1
615	20240719	093800	168732050	19520	19520	19520	19520	0
616	20240719	093700	168732050	19520	19520	19520	19520	2
617	20240719	093600	168693010	19520	19520	19520	19520	0
618	20240719	093500	168693010	19520	19520	19520	19520	20
619	20240719	093400	168302610	19520	19450	19520	19450	58
620	20240719	093300	167173120	19500	19500	19500	19500	0
621	20240719	093200	167173120	19500	19500	19500	19500	0
622	20240719	093100	167173120	19500	19400	19500	19390	2068
623	20240719	093000	127018990	19410	19410	19410	19410	132
624	20240719	092900	124456870	19390	19410	19420	19390	520
625	20240719	092800	114363630	19420	19430	19430	19420	5
626	20240719	092700	114266520	19430	19430	19430	19430	7
627	20240719	092600	114130510	19390	19440	19440	19390	69
628	20240719	092500	112792540	19470	19390	19470	19390	10
629	20240719	092400	112598280	19380	19380	19380	19380	10
630	20240719	092300	112404480	19380	19410	19480	19380	93
631	20240719	092200	110601440	19410	19440	19500	19400	93
632	20240719	092100	108795430	19470	19420	19470	19420	15
633	20240719	092000	108503990	19420	19430	19430	19420	48
634	20240719	091900	107571820	19420	19420	19420	19420	14
635	20240719	091800	107299940	19420	19420	19420	19420	110
636	20240719	091700	105163740	19420	19440	19440	19420	195
637	20240719	091600	101374550	19450	19450	19450	19450	85
638	20240719	091500	99721300	19450	19450	19450	19450	1
639	20240719	091400	99701850	19500	19500	19500	19500	7
640	20240719	091300	99565350	19580	19430	19580	19430	52
641	20240719	091200	98554690	19430	19440	19440	19430	811
642	20240719	091100	82788890	19440	19590	19590	19440	55
643	20240719	091000	81717700	19600	19440	19600	19440	138
644	20240719	090900	79029010	19440	19440	19440	19440	1
645	20240719	090800	79009570	19410	19350	19410	19350	555
646	20240719	090700	68261200	19340	19440	19440	19340	1368
647	20240719	090600	41726260	19440	19490	19490	19440	143
648	20240719	090500	38945490	19450	19540	19550	19450	709
649	20240719	090400	25133200	19550	19590	19600	19550	75
650	20240719	090300	23666200	19590	19590	19600	19580	50
651	20240719	090200	22686740	19600	19600	19600	19600	257
652	20240719	090100	17649540	19600	19600	19600	19600	0
653	20240719	090000	17649540	19600	19690	19690	19600	898