KissMeData/282880/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211200	541384280	19020	19020	19020	19020	866
3	20240705	211100	541384280	19020	19020	19020	19020	0
4	20240705	211000	541384280	19020	19020	19020	19020	0
5	20240705	210900	541384280	19020	19020	19020	19020	0
6	20240705	210800	541384280	19020	19020	19020	19020	0
7	20240705	210700	541384280	19020	19020	19020	19020	0
8	20240705	210600	541384280	19020	19020	19020	19020	0
9	20240705	210500	541384280	19020	19020	19020	19020	0
10	20240705	210400	541384280	19020	19020	19020	19020	0
11	20240705	210300	541384280	19020	19020	19020	19020	0
12	20240705	210200	541384280	19020	19020	19020	19020	0
13	20240705	210100	541384280	19020	19020	19020	19020	0
14	20240705	210000	541384280	19020	19020	19020	19020	0
15	20240705	205900	541384280	19020	19020	19020	19020	0
16	20240705	205800	541384280	19020	19020	19020	19020	0
17	20240705	205700	541384280	19020	19020	19020	19020	0
18	20240705	205600	541384280	19020	19020	19020	19020	0
19	20240705	205500	541384280	19020	19020	19020	19020	0
20	20240705	205400	541384280	19020	19020	19020	19020	0
21	20240705	205300	541384280	19020	19020	19020	19020	0
22	20240705	205200	541384280	19020	19020	19020	19020	0
23	20240705	205100	541384280	19020	19020	19020	19020	0
24	20240705	205000	541384280	19020	19020	19020	19020	0
25	20240705	204900	541384280	19020	19020	19020	19020	0
26	20240705	204800	541384280	19020	19020	19020	19020	0
27	20240705	204700	541384280	19020	19020	19020	19020	0
28	20240705	204600	541384280	19020	19020	19020	19020	0
29	20240705	204500	541384280	19020	19020	19020	19020	0
30	20240705	204400	541384280	19020	19020	19020	19020	0
31	20240705	204300	541384280	19020	19020	19020	19020	0
32	20240705	204200	541384280	19020	19020	19020	19020	866
33	20240705	204100	541384280	19020	19020	19020	19020	0
34	20240705	204000	541384280	19020	19020	19020	19020	0
35	20240705	203900	541384280	19020	19020	19020	19020	0
36	20240705	203800	541384280	19020	19020	19020	19020	0
37	20240705	203700	541384280	19020	19020	19020	19020	0
38	20240705	203600	541384280	19020	19020	19020	19020	0
39	20240705	203500	541384280	19020	19020	19020	19020	0
40	20240705	203400	541384280	19020	19020	19020	19020	0
41	20240705	203300	541384280	19020	19020	19020	19020	0
42	20240705	203200	541384280	19020	19020	19020	19020	0
43	20240705	203100	541384280	19020	19020	19020	19020	0
44	20240705	203000	541384280	19020	19020	19020	19020	0
45	20240705	202900	541384280	19020	19020	19020	19020	0
46	20240705	202800	541384280	19020	19020	19020	19020	0
47	20240705	202700	541384280	19020	19020	19020	19020	0
48	20240705	202600	541384280	19020	19020	19020	19020	0
49	20240705	202500	541384280	19020	19020	19020	19020	0
50	20240705	202400	541384280	19020	19020	19020	19020	0
51	20240705	202300	541384280	19020	19020	19020	19020	0
52	20240705	202200	541384280	19020	19020	19020	19020	0
53	20240705	202100	541384280	19020	19020	19020	19020	0
54	20240705	202000	541384280	19020	19020	19020	19020	0
55	20240705	201900	541384280	19020	19020	19020	19020	0
56	20240705	201800	541384280	19020	19020	19020	19020	0
57	20240705	201700	541384280	19020	19020	19020	19020	0
58	20240705	201600	541384280	19020	19020	19020	19020	0
59	20240705	201500	541384280	19020	19020	19020	19020	0
60	20240705	201400	541384280	19020	19020	19020	19020	0
61	20240705	201300	541384280	19020	19020	19020	19020	0
62	20240705	201200	541384280	19020	19020	19020	19020	866
63	20240705	201100	541384280	19020	19020	19020	19020	0
64	20240705	201000	541384280	19020	19020	19020	19020	0
65	20240705	200900	541384280	19020	19020	19020	19020	0
66	20240705	200800	541384280	19020	19020	19020	19020	0
67	20240705	200700	541384280	19020	19020	19020	19020	0
68	20240705	200600	541384280	19020	19020	19020	19020	0
69	20240705	200500	541384280	19020	19020	19020	19020	0
70	20240705	200400	541384280	19020	19020	19020	19020	0
71	20240705	200300	541384280	19020	19020	19020	19020	0
72	20240705	200200	541384280	19020	19020	19020	19020	0
73	20240705	200100	541384280	19020	19020	19020	19020	0
74	20240705	200000	541384280	19020	19020	19020	19020	0
75	20240705	195900	541384280	19020	19020	19020	19020	0
76	20240705	195800	541384280	19020	19020	19020	19020	0
77	20240705	195700	541384280	19020	19020	19020	19020	0
78	20240705	195600	541384280	19020	19020	19020	19020	0
79	20240705	195500	541384280	19020	19020	19020	19020	0
80	20240705	195400	541384280	19020	19020	19020	19020	0
81	20240705	195300	541384280	19020	19020	19020	19020	0
82	20240705	195200	541384280	19020	19020	19020	19020	0
83	20240705	195100	541384280	19020	19020	19020	19020	0
84	20240705	195000	541384280	19020	19020	19020	19020	0
85	20240705	194900	541384280	19020	19020	19020	19020	0
86	20240705	194800	541384280	19020	19020	19020	19020	0
87	20240705	194700	541384280	19020	19020	19020	19020	0
88	20240705	194600	541384280	19020	19020	19020	19020	0
89	20240705	194500	541384280	19020	19020	19020	19020	0
90	20240705	194400	541384280	19020	19020	19020	19020	0
91	20240705	194300	541384280	19020	19020	19020	19020	0
92	20240705	194200	541384280	19020	19020	19020	19020	866
93	20240705	194100	541384280	19020	19020	19020	19020	0
94	20240705	194000	541384280	19020	19020	19020	19020	0
95	20240705	193900	541384280	19020	19020	19020	19020	0
96	20240705	193800	541384280	19020	19020	19020	19020	0
97	20240705	193700	541384280	19020	19020	19020	19020	0
98	20240705	193600	541384280	19020	19020	19020	19020	0
99	20240705	193500	541384280	19020	19020	19020	19020	0
100	20240705	193400	541384280	19020	19020	19020	19020	0
101	20240705	193300	541384280	19020	19020	19020	19020	0
102	20240705	193200	541384280	19020	19020	19020	19020	0
103	20240705	193100	541384280	19020	19020	19020	19020	0
104	20240705	193000	541384280	19020	19020	19020	19020	0
105	20240705	192900	541384280	19020	19020	19020	19020	0
106	20240705	192800	541384280	19020	19020	19020	19020	0
107	20240705	192700	541384280	19020	19020	19020	19020	0
108	20240705	192600	541384280	19020	19020	19020	19020	0
109	20240705	192500	541384280	19020	19020	19020	19020	0
110	20240705	192400	541384280	19020	19020	19020	19020	0
111	20240705	192300	541384280	19020	19020	19020	19020	0
112	20240705	192200	541384280	19020	19020	19020	19020	0
113	20240705	192100	541384280	19020	19020	19020	19020	0
114	20240705	192000	541384280	19020	19020	19020	19020	0
115	20240705	191900	541384280	19020	19020	19020	19020	0
116	20240705	191800	541384280	19020	19020	19020	19020	0
117	20240705	191700	541384280	19020	19020	19020	19020	0
118	20240705	191600	541384280	19020	19020	19020	19020	0
119	20240705	191500	541384280	19020	19020	19020	19020	0
120	20240705	191400	541384280	19020	19020	19020	19020	0
121	20240705	191300	541384280	19020	19020	19020	19020	0
122	20240705	191200	541384280	19020	19020	19020	19020	866
123	20240705	191100	541384280	19020	19020	19020	19020	0
124	20240705	191000	541384280	19020	19020	19020	19020	0
125	20240705	190900	541384280	19020	19020	19020	19020	0
126	20240705	190800	541384280	19020	19020	19020	19020	0
127	20240705	190700	541384280	19020	19020	19020	19020	0
128	20240705	190600	541384280	19020	19020	19020	19020	0
129	20240705	190500	541384280	19020	19020	19020	19020	0
130	20240705	190400	541384280	19020	19020	19020	19020	0
131	20240705	190300	541384280	19020	19020	19020	19020	0
132	20240705	190200	541384280	19020	19020	19020	19020	0
133	20240705	190100	541384280	19020	19020	19020	19020	0
134	20240705	190000	541384280	19020	19020	19020	19020	0
135	20240705	185900	541384280	19020	19020	19020	19020	0
136	20240705	185800	541384280	19020	19020	19020	19020	0
137	20240705	185700	541384280	19020	19020	19020	19020	0
138	20240705	185600	541384280	19020	19020	19020	19020	0
139	20240705	185500	541384280	19020	19020	19020	19020	0
140	20240705	185400	541384280	19020	19020	19020	19020	0
141	20240705	185300	541384280	19020	19020	19020	19020	0
142	20240705	185200	541384280	19020	19020	19020	19020	0
143	20240705	185100	541384280	19020	19020	19020	19020	0
144	20240705	185000	541384280	19020	19020	19020	19020	0
145	20240705	184900	541384280	19020	19020	19020	19020	0
146	20240705	184800	541384280	19020	19020	19020	19020	0
147	20240705	184700	541384280	19020	19020	19020	19020	0
148	20240705	184600	541384280	19020	19020	19020	19020	0
149	20240705	184500	541384280	19020	19020	19020	19020	0
150	20240705	184400	541384280	19020	19020	19020	19020	0
151	20240705	184300	541384280	19020	19020	19020	19020	0
152	20240705	184200	541384280	19020	19020	19020	19020	866
153	20240705	184100	541384280	19020	19020	19020	19020	0
154	20240705	184000	541384280	19020	19020	19020	19020	0
155	20240705	183900	541384280	19020	19020	19020	19020	0
156	20240705	183800	541384280	19020	19020	19020	19020	0
157	20240705	183700	541384280	19020	19020	19020	19020	0
158	20240705	183600	541384280	19020	19020	19020	19020	0
159	20240705	183500	541384280	19020	19020	19020	19020	0
160	20240705	183400	541384280	19020	19020	19020	19020	0
161	20240705	183300	541384280	19020	19020	19020	19020	0
162	20240705	183200	541384280	19020	19020	19020	19020	0
163	20240705	183100	541384280	19020	19020	19020	19020	0
164	20240705	183000	541384280	19020	19020	19020	19020	0
165	20240705	182900	541384280	19020	19020	19020	19020	0
166	20240705	182800	541384280	19020	19020	19020	19020	0
167	20240705	182700	541384280	19020	19020	19020	19020	0
168	20240705	182600	541384280	19020	19020	19020	19020	0
169	20240705	182500	541384280	19020	19020	19020	19020	0
170	20240705	182400	541384280	19020	19020	19020	19020	0
171	20240705	182300	541384280	19020	19020	19020	19020	0
172	20240705	182200	541384280	19020	19020	19020	19020	0
173	20240705	182100	541384280	19020	19020	19020	19020	0
174	20240705	182000	541384280	19020	19020	19020	19020	0
175	20240705	181900	541384280	19020	19020	19020	19020	0
176	20240705	181800	541384280	19020	19020	19020	19020	0
177	20240705	181700	541384280	19020	19020	19020	19020	0
178	20240705	181600	541384280	19020	19020	19020	19020	0
179	20240705	181500	541384280	19020	19020	19020	19020	0
180	20240705	181400	541384280	19020	19020	19020	19020	0
181	20240705	181300	541384280	19020	19020	19020	19020	0
182	20240705	181200	541384280	19020	19020	19020	19020	866
183	20240705	181100	541384280	19020	19020	19020	19020	0
184	20240705	181000	541384280	19020	19020	19020	19020	0
185	20240705	180900	541384280	19020	19020	19020	19020	0
186	20240705	180800	541384280	19020	19020	19020	19020	0
187	20240705	180700	541384280	19020	19020	19020	19020	0
188	20240705	180600	541384280	19020	19020	19020	19020	0
189	20240705	180500	541384280	19020	19020	19020	19020	0
190	20240705	180400	541384280	19020	19020	19020	19020	0
191	20240705	180300	541384280	19020	19020	19020	19020	0
192	20240705	180200	541384280	19020	19020	19020	19020	0
193	20240705	180100	541384280	19020	19020	19020	19020	0
194	20240705	180000	541384280	19020	19020	19020	19020	0
195	20240705	175900	541384280	19020	19020	19020	19020	0
196	20240705	175800	541384280	19020	19020	19020	19020	0
197	20240705	175700	541384280	19020	19020	19020	19020	0
198	20240705	175600	541384280	19020	19020	19020	19020	0
199	20240705	175500	541384280	19020	19020	19020	19020	0
200	20240705	175400	541384280	19020	19020	19020	19020	0
201	20240705	175300	541384280	19020	19020	19020	19020	0
202	20240705	175200	541384280	19020	19020	19020	19020	0
203	20240705	175100	541384280	19020	19020	19020	19020	0
204	20240705	175000	541384280	19020	19020	19020	19020	0
205	20240705	174900	541384280	19020	19020	19020	19020	0
206	20240705	174800	541384280	19020	19020	19020	19020	0
207	20240705	174700	541384280	19020	19020	19020	19020	0
208	20240705	174600	541384280	19020	19020	19020	19020	0
209	20240705	174500	541384280	19020	19020	19020	19020	0
210	20240705	174400	541384280	19020	19020	19020	19020	0
211	20240705	174300	541384280	19020	19020	19020	19020	0
212	20240705	174200	541384280	19020	19020	19020	19020	866
213	20240705	174100	541384280	19020	19020	19020	19020	0
214	20240705	174000	541384280	19020	19020	19020	19020	0
215	20240705	173900	541384280	19020	19020	19020	19020	0
216	20240705	173800	541384280	19020	19020	19020	19020	0
217	20240705	173700	541384280	19020	19020	19020	19020	0
218	20240705	173600	541384280	19020	19020	19020	19020	0
219	20240705	173500	541384280	19020	19020	19020	19020	0
220	20240705	173400	541384280	19020	19020	19020	19020	0
221	20240705	173300	541384280	19020	19020	19020	19020	0
222	20240705	173200	541384280	19020	19020	19020	19020	0
223	20240705	173100	541384280	19020	19020	19020	19020	0
224	20240705	173000	541384280	19020	19020	19020	19020	0
225	20240705	172900	541384280	19020	19020	19020	19020	0
226	20240705	172800	541384280	19020	19020	19020	19020	0
227	20240705	172700	541384280	19020	19020	19020	19020	0
228	20240705	172600	541384280	19020	19020	19020	19020	0
229	20240705	172500	541384280	19020	19020	19020	19020	0
230	20240705	172400	541384280	19020	19020	19020	19020	0
231	20240705	172300	541384280	19020	19020	19020	19020	0
232	20240705	172200	541384280	19020	19020	19020	19020	0
233	20240705	172100	541384280	19020	19020	19020	19020	0
234	20240705	172000	541384280	19020	19020	19020	19020	0
235	20240705	171900	541384280	19020	19020	19020	19020	0
236	20240705	171800	541384280	19020	19020	19020	19020	0
237	20240705	171700	541384280	19020	19020	19020	19020	0
238	20240705	171600	541384280	19020	19020	19020	19020	0
239	20240705	171500	541384280	19020	19020	19020	19020	0
240	20240705	171400	541384280	19020	19020	19020	19020	0
241	20240705	171300	541384280	19020	19020	19020	19020	0
242	20240705	171200	541384280	19020	19020	19020	19020	866
243	20240705	171100	541384280	19020	19020	19020	19020	0
244	20240705	171000	541384280	19020	19020	19020	19020	0
245	20240705	170900	541384280	19020	19020	19020	19020	0
246	20240705	170800	541384280	19020	19020	19020	19020	0
247	20240705	170700	541384280	19020	19020	19020	19020	0
248	20240705	170600	541384280	19020	19020	19020	19020	0
249	20240705	170500	541384280	19020	19020	19020	19020	0
250	20240705	170400	541384280	19020	19020	19020	19020	0
251	20240705	170300	541384280	19020	19020	19020	19020	0
252	20240705	170200	541384280	19020	19020	19020	19020	0
253	20240705	170100	541384280	19020	19020	19020	19020	0
254	20240705	170000	541384280	19020	19020	19020	19020	0
255	20240705	165900	541384280	19020	19020	19020	19020	0
256	20240705	165800	541384280	19020	19020	19020	19020	0
257	20240705	165700	541384280	19020	19020	19020	19020	0
258	20240705	165600	541384280	19020	19020	19020	19020	0
259	20240705	165500	541384280	19020	19020	19020	19020	0
260	20240705	165400	541384280	19020	19020	19020	19020	0
261	20240705	165300	541384280	19020	19020	19020	19020	0
262	20240705	165200	541384280	19020	19020	19020	19020	0
263	20240705	165100	541384280	19020	19020	19020	19020	0
264	20240705	165000	541384280	19020	19020	19020	19020	0
265	20240705	164900	541384280	19020	19020	19020	19020	0
266	20240705	164800	541384280	19020	19020	19020	19020	0
267	20240705	164700	541384280	19020	19020	19020	19020	0
268	20240705	164600	541384280	19020	19020	19020	19020	0
269	20240705	164500	541384280	19020	19020	19020	19020	0
270	20240705	164400	541384280	19020	19020	19020	19020	0
271	20240705	164300	541384280	19020	19020	19020	19020	0
272	20240705	164200	541384280	19020	19020	19020	19020	866
273	20240705	164100	541384280	19020	19020	19020	19020	0
274	20240705	164000	541384280	19020	19020	19020	19020	0
275	20240705	163900	541384280	19020	19020	19020	19020	0
276	20240705	163800	541384280	19020	19020	19020	19020	0
277	20240705	163700	541384280	19020	19020	19020	19020	0
278	20240705	163600	541384280	19020	19020	19020	19020	0
279	20240705	163500	541384280	19020	19020	19020	19020	0
280	20240705	163400	541384280	19020	19020	19020	19020	0
281	20240705	163300	541384280	19020	19020	19020	19020	0
282	20240705	163200	541384280	19020	19020	19020	19020	0
283	20240705	163100	541384280	19020	19020	19020	19020	0
284	20240705	163000	541384280	19020	19020	19020	19020	0
285	20240705	162900	541384280	19020	19020	19020	19020	0
286	20240705	162800	541384280	19020	19020	19020	19020	0
287	20240705	162700	541384280	19020	19020	19020	19020	0
288	20240705	162600	541384280	19020	19020	19020	19020	0
289	20240705	162500	541384280	19020	19020	19020	19020	0
290	20240705	162400	541384280	19020	19020	19020	19020	0
291	20240705	162300	541384280	19020	19020	19020	19020	0
292	20240705	162200	541384280	19020	19020	19020	19020	0
293	20240705	162100	541384280	19020	19020	19020	19020	0
294	20240705	162000	541384280	19020	19020	19020	19020	0
295	20240705	161900	541384280	19020	19020	19020	19020	0
296	20240705	161800	541384280	19020	19020	19020	19020	0
297	20240705	161700	541384280	19020	19020	19020	19020	0
298	20240705	161600	541384280	19020	19020	19020	19020	0
299	20240705	161500	541384280	19020	19020	19020	19020	0
300	20240705	161400	541384280	19020	19020	19020	19020	0
301	20240705	161300	541384280	19020	19020	19020	19020	0
302	20240705	161200	541384280	19020	19020	19020	19020	866
303	20240705	161100	541384280	19020	19020	19020	19020	0
304	20240705	161000	541384280	19020	19020	19020	19020	0
305	20240705	160900	541384280	19020	19020	19020	19020	0
306	20240705	160800	541384280	19020	19020	19020	19020	0
307	20240705	160700	541384280	19020	19020	19020	19020	0
308	20240705	160600	541384280	19020	19020	19020	19020	0
309	20240705	160500	541384280	19020	19020	19020	19020	0
310	20240705	160400	541384280	19020	19020	19020	19020	0
311	20240705	160300	541384280	19020	19020	19020	19020	0
312	20240705	160200	541384280	19020	19020	19020	19020	0
313	20240705	160100	541384280	19020	19020	19020	19020	0
314	20240705	160000	541384280	19020	19020	19020	19020	0
315	20240705	155900	541384280	19020	19020	19020	19020	0
316	20240705	155800	541384280	19020	19020	19020	19020	0
317	20240705	155700	541384280	19020	19020	19020	19020	0
318	20240705	155600	541384280	19020	19020	19020	19020	0
319	20240705	155500	541384280	19020	19020	19020	19020	0
320	20240705	155400	541384280	19020	19020	19020	19020	0
321	20240705	155300	541384280	19020	19020	19020	19020	0
322	20240705	155200	541384280	19020	19020	19020	19020	0
323	20240705	155100	541384280	19020	19020	19020	19020	0
324	20240705	155000	541384280	19020	19020	19020	19020	0
325	20240705	154900	541384280	19020	19020	19020	19020	0
326	20240705	154800	541384280	19020	19020	19020	19020	0
327	20240705	154700	541384280	19020	19020	19020	19020	0
328	20240705	154600	541384280	19020	19020	19020	19020	0
329	20240705	154500	541384280	19020	19020	19020	19020	0
330	20240705	154400	541384280	19020	19020	19020	19020	0
331	20240705	154300	541384280	19020	19020	19020	19020	0
332	20240705	154200	541384280	19020	19020	19020	19020	866
333	20240705	154100	541384280	19020	19020	19020	19020	0
334	20240705	154000	541384280	19020	19020	19020	19020	0
335	20240705	153900	541384280	19020	19020	19020	19020	0
336	20240705	153800	541384280	19020	19020	19020	19020	0
337	20240705	153700	541384280	19020	19020	19020	19020	0
338	20240705	153600	541384280	19020	19020	19020	19020	0
339	20240705	153500	541384280	19020	19020	19020	19020	0
340	20240705	153400	541384280	19020	19020	19020	19020	0
341	20240705	153300	541384280	19020	19020	19020	19020	0
342	20240705	153200	541384280	19020	19020	19020	19020	0
343	20240705	153100	541384280	19020	19020	19020	19020	0
344	20240705	153000	541384280	19020	19020	19020	19020	866
345	20240705	152900	524912960	19020	19020	19020	19020	0
346	20240705	152800	524912960	19020	19020	19020	19020	0
347	20240705	152700	524912960	19020	19020	19020	19020	0
348	20240705	152600	524912960	19020	19020	19020	19020	0
349	20240705	152500	524912960	19020	19020	19020	19020	0
350	20240705	152400	524912960	19020	19020	19020	19020	0
351	20240705	152300	524912960	19020	19020	19020	19020	0
352	20240705	152200	524912960	19020	19020	19020	19020	0
353	20240705	152100	524912960	19020	19020	19020	19020	0
354	20240705	152000	524912960	19020	19020	19020	19020	0
355	20240705	151900	524912960	19020	19020	19080	19020	317
356	20240705	151800	518880140	19020	19030	19030	19020	442
357	20240705	151700	510471610	19040	19050	19050	19040	168
358	20240705	151600	507272590	19050	19050	19050	19050	3
359	20240705	151500	507215440	19050	19050	19050	19050	15
360	20240705	151400	506929690	19050	19050	19050	19050	1
361	20240705	151300	506910640	19040	19070	19070	19040	217
362	20240705	151200	502777650	19080	19080	19080	19080	22
363	20240705	151100	502357890	19080	19080	19080	19080	2
364	20240705	151000	502319730	19080	19080	19080	19080	3
365	20240705	150900	502262490	19080	19080	19080	19080	2
366	20240705	150800	502224330	19090	19090	19090	19090	42
367	20240705	150700	501422550	19080	19060	19080	19060	60
368	20240705	150600	500278450	19060	19050	19060	19050	12
369	20240705	150500	500049830	19040	19040	19040	19040	42
370	20240705	150400	499250150	19040	19040	19040	19040	64
371	20240705	150300	498031590	19040	19040	19040	19040	0
372	20240705	150200	498031590	19040	19040	19040	19040	6
373	20240705	150100	497917350	19050	19060	19060	19040	249
374	20240705	150000	493173810	19050	19050	19050	19050	2
375	20240705	145900	493135710	19050	19060	19060	19050	320
376	20240705	145800	487038550	19070	19070	19070	19070	0
377	20240705	145700	487038550	19070	19070	19070	19070	0
378	20240705	145600	487038550	19070	19070	19070	19070	2
379	20240705	145500	487000410	19060	19060	19070	19060	336
380	20240705	145400	480596210	19070	19090	19090	19070	221
381	20240705	145300	476380570	19080	19080	19080	19080	0
382	20240705	145200	476380570	19080	19090	19090	19080	5
383	20240705	145100	476285140	19090	19090	19090	19090	0
384	20240705	145000	476285140	19090	19080	19090	19080	18
385	20240705	144900	475941540	19090	19090	19090	19080	116
386	20240705	144800	473727110	19090	19090	19090	19090	133
387	20240705	144700	471188140	19090	19090	19090	19090	0
388	20240705	144600	471188140	19090	19090	19090	19090	0
389	20240705	144500	471188140	19090	19090	19090	19090	14
390	20240705	144400	470920880	19090	19090	19090	19090	0
391	20240705	144300	470920880	19090	19090	19090	19090	25
392	20240705	144200	470443630	19100	19100	19100	19100	0
393	20240705	144100	470443630	19100	19100	19100	19100	11
394	20240705	144000	470233530	19100	19100	19100	19100	0
395	20240705	143900	470233530	19100	19100	19100	19100	1406
396	20240705	143800	443378930	19100	19100	19100	19100	17
397	20240705	143700	443054230	19100	19110	19110	19100	59
398	20240705	143600	441926750	19110	19100	19110	19100	44
399	20240705	143500	441085930	19110	19110	19110	19110	42
400	20240705	143400	440283310	19110	19110	19110	19110	2
401	20240705	143300	440245090	19110	19110	19110	19110	1
402	20240705	143200	440225980	19110	19110	19110	19110	6
403	20240705	143100	440111320	19100	19100	19100	19100	9
404	20240705	143000	439939420	19100	19100	19100	19100	6
405	20240705	142900	439824820	19110	19100	19110	19100	14
406	20240705	142800	439557320	19110	19110	19110	19110	2
407	20240705	142700	439519100	19110	19110	19110	19110	3
408	20240705	142600	439461770	19100	19120	19120	19100	201
409	20240705	142500	435621640	19120	19110	19120	19110	432
410	20240705	142400	427364910	19110	19120	19120	19110	12
411	20240705	142300	427135490	19120	19120	19120	19120	1
412	20240705	142200	427116370	19110	19110	19110	19110	2
413	20240705	142100	427078150	19110	19110	19110	19110	1
414	20240705	142000	427059040	19110	19110	19110	19110	2
415	20240705	141900	427020820	19120	19120	19120	19120	24
416	20240705	141800	426561940	19120	19120	19120	19120	1
417	20240705	141700	426542820	19120	19120	19120	19120	70
418	20240705	141600	425204420	19120	19120	19120	19120	12
419	20240705	141500	424974980	19120	19120	19120	19120	2
420	20240705	141400	424936740	19120	19120	19120	19120	1
421	20240705	141300	424917620	19130	19120	19130	19120	31
422	20240705	141200	424324610	19120	19120	19120	19120	2
423	20240705	141100	424286370	19120	19120	19120	19120	292
424	20240705	141000	418703330	19120	19120	19120	19120	3
425	20240705	140900	418645970	19120	19120	19120	19120	0
426	20240705	140800	418645970	19120	19130	19130	19120	555
427	20240705	140700	408034270	19130	19130	19130	19130	2
428	20240705	140600	407996010	19130	19130	19130	19130	5
429	20240705	140500	407900360	19140	19130	19140	19130	180
430	20240705	140400	404455210	19130	19130	19130	19130	3
431	20240705	140300	404397820	19130	19130	19130	19130	7
432	20240705	140200	404263910	19130	19120	19130	19120	27
433	20240705	140100	403747410	19120	19120	19120	19120	3
434	20240705	140000	403690050	19120	19120	19120	19120	3
435	20240705	135900	403632690	19120	19110	19120	19110	4
436	20240705	135800	403556240	19110	19110	19110	19110	5
437	20240705	135700	403460690	19110	19110	19120	19110	244
438	20240705	135600	398797650	19110	19110	19110	19110	2
439	20240705	135500	398759430	19120	19120	19120	19120	28
440	20240705	135400	398224070	19120	19120	19120	19120	2
441	20240705	135300	398185830	19120	19120	19120	19120	1
442	20240705	135200	398166710	19120	19130	19130	19120	34
443	20240705	135100	397516600	19120	19120	19120	19120	0
444	20240705	135000	397516600	19120	19120	19120	19120	1
445	20240705	134900	397497480	19120	19120	19120	19120	3
446	20240705	134800	397440120	19120	19120	19120	19120	4
447	20240705	134700	397363640	19120	19130	19130	19120	152
448	20240705	134600	394455900	19120	19120	19120	19120	1
449	20240705	134500	394436780	19120	19120	19130	19120	8
450	20240705	134400	394283770	19130	19110	19130	19110	28
451	20240705	134300	393748330	19110	19110	19110	19110	5
452	20240705	134200	393652780	19110	19120	19120	19110	52
453	20240705	134100	392659010	19120	19120	19120	19120	0
454	20240705	134000	392659010	19120	19110	19120	19110	3
455	20240705	133900	392601670	19120	19120	19120	19120	2
456	20240705	133800	392563430	19110	19110	19110	19110	2
457	20240705	133700	392525210	19110	19110	19110	19110	50
458	20240705	133600	391569710	19110	19110	19110	19110	0
459	20240705	133500	391569710	19110	19110	19110	19110	2
460	20240705	133400	391531490	19130	19130	19130	19130	6
461	20240705	133300	391416710	19110	19110	19110	19110	14
462	20240705	133200	391149170	19110	19110	19110	19110	0
463	20240705	133100	391149170	19110	19110	19110	19110	32
464	20240705	133000	390537650	19110	19110	19110	19110	16
465	20240705	132900	390231890	19110	19110	19110	19110	0
466	20240705	132800	390231890	19110	19110	19110	19110	2
467	20240705	132700	390193670	19110	19110	19110	19110	40
468	20240705	132600	389429270	19110	19130	19130	19110	22
469	20240705	132500	389008450	19110	19110	19110	19110	0
470	20240705	132400	389008450	19110	19110	19110	19110	702
471	20240705	132300	375593230	19120	19120	19120	19120	405
472	20240705	132200	367849630	19120	19120	19120	19120	0
473	20240705	132100	367849630	19120	19130	19130	19120	54
474	20240705	132000	366816630	19130	19130	19130	19130	11
475	20240705	131900	366606200	19130	19130	19130	19130	87
476	20240705	131800	364941890	19130	19130	19130	19130	0
477	20240705	131700	364941890	19130	19130	19130	19130	0
478	20240705	131600	364941890	19130	19130	19130	19130	0
479	20240705	131500	364941890	19130	19120	19130	19120	191
480	20240705	131400	361288070	19130	19130	19130	19130	250
481	20240705	131300	356505570	19130	19130	19130	19130	0
482	20240705	131200	356505570	19130	19130	19130	19130	2
483	20240705	131100	356467310	19130	19140	19140	19130	237
484	20240705	131000	351932950	19150	19150	19150	19150	0
485	20240705	130900	351932950	19150	19150	19150	19150	0
486	20240705	130800	351932950	19150	19150	19150	19140	111
487	20240705	130700	349807840	19150	19150	19150	19150	0
488	20240705	130600	349807840	19150	19150	19150	19150	0
489	20240705	130500	349807840	19150	19150	19150	19150	0
490	20240705	130400	349807840	19150	19150	19150	19150	2
491	20240705	130300	349769540	19150	19160	19160	19150	216
492	20240705	130200	345633000	19170	19170	19170	19170	0
493	20240705	130100	345633000	19170	19170	19170	19170	0
494	20240705	130000	345633000	19170	19170	19170	19170	0
495	20240705	125900	345633000	19170	19170	19170	19170	0
496	20240705	125800	345633000	19170	19170	19170	19170	0
497	20240705	125700	345633000	19170	19170	19170	19170	0
498	20240705	125600	345633000	19170	19170	19170	19170	1
499	20240705	125500	345613830	19170	19170	19170	19170	0
500	20240705	125400	345613830	19170	19170	19170	19170	2
501	20240705	125300	345575490	19170	19170	19170	19170	0
502	20240705	125200	345575490	19170	19160	19170	19160	11
503	20240705	125100	345364720	19160	19170	19170	19160	50
504	20240705	125000	344406710	19170	19170	19170	19170	2
505	20240705	124900	344368370	19170	19170	19170	19170	1
506	20240705	124800	344349200	19170	19170	19170	19170	1
507	20240705	124700	344330030	19150	19150	19150	19150	106
508	20240705	124600	342300130	19150	19160	19160	19150	160
509	20240705	124500	339235120	19160	19160	19160	19160	0
510	20240705	124400	339235120	19160	19160	19160	19160	30
511	20240705	124300	338660320	19160	19160	19160	19160	215
512	20240705	124200	334540920	19160	19160	19160	19160	0
513	20240705	124100	334540920	19160	19160	19160	19160	7
514	20240705	124000	334406800	19150	19150	19150	19150	0
515	20240705	123900	334406800	19150	19150	19150	19150	50
516	20240705	123800	333449300	19160	19160	19160	19160	0
517	20240705	123700	333449300	19160	19160	19160	19160	1
518	20240705	123600	333430140	19160	19160	19160	19160	21
519	20240705	123500	333027780	19160	19160	19160	19160	0
520	20240705	123400	333027780	19160	19150	19160	19150	36
521	20240705	123300	332338280	19150	19150	19150	19150	0
522	20240705	123200	332338280	19150	19160	19160	19150	11
523	20240705	123100	332127530	19160	19160	19160	19160	52
524	20240705	123000	331131210	19170	19170	19170	19170	20
525	20240705	122900	330747810	19170	19170	19170	19170	0
526	20240705	122800	330747810	19170	19170	19170	19170	0
527	20240705	122700	330747810	19170	19180	19180	19170	4
528	20240705	122600	330671110	19180	19180	19180	19180	0
529	20240705	122500	330671110	19180	19180	19180	19180	0
530	20240705	122400	330671110	19180	19180	19180	19180	50
531	20240705	122300	329712110	19180	19180	19180	19180	0
532	20240705	122200	329712110	19180	19180	19180	19180	2
533	20240705	122100	329673750	19180	19180	19180	19180	0
534	20240705	122000	329673750	19180	19180	19180	19180	0
535	20240705	121900	329673750	19180	19180	19180	19180	0
536	20240705	121800	329673750	19180	19180	19180	19180	0
537	20240705	121700	329673750	19180	19180	19180	19180	0
538	20240705	121600	329673750	19180	19150	19180	19150	21
539	20240705	121500	329271000	19150	19150	19150	19150	0
540	20240705	121400	329271000	19150	19180	19180	19150	61
541	20240705	121300	328102790	19180	19180	19180	19180	4
542	20240705	121200	328026070	19180	19180	19180	19180	0
543	20240705	121100	328026070	19180	19180	19180	19180	4
544	20240705	121000	327949350	19160	19180	19180	19160	4
545	20240705	120900	327872690	19180	19180	19180	19180	0
546	20240705	120800	327872690	19180	19160	19180	19160	2
547	20240705	120700	327834350	19150	19150	19150	19150	0
548	20240705	120600	327834350	19150	19150	19150	19150	0
549	20240705	120500	327834350	19150	19150	19150	19150	527
550	20240705	120400	317742300	19150	19150	19150	19150	2
551	20240705	120300	317704000	19130	19130	19130	19130	66
552	20240705	120200	316441420	19130	19130	19130	19130	0
553	20240705	120100	316441420	19130	19130	19130	19130	5
554	20240705	120000	316345770	19130	19130	19130	19130	30
555	20240705	115900	315771870	19130	19130	19130	19130	0
556	20240705	115800	315771870	19130	19130	19130	19130	0
557	20240705	115700	315771870	19130	19130	19130	19130	91
558	20240705	115600	314031040	19120	19120	19120	19120	0
559	20240705	115500	314031040	19120	19120	19120	19120	30
560	20240705	115400	313457440	19120	19120	19120	19120	1
561	20240705	115300	313438320	19120	19120	19120	19120	0
562	20240705	115200	313438320	19120	19120	19120	19120	20
563	20240705	115100	313055920	19120	19120	19120	19120	1
564	20240705	115000	313036800	19120	19120	19120	19120	0
565	20240705	114900	313036800	19120	19120	19120	19120	6
566	20240705	114800	312922080	19110	19120	19120	19110	13
567	20240705	114700	312673630	19120	19120	19120	19120	55
568	20240705	114600	311622030	19120	19120	19120	19120	16
569	20240705	114500	311316110	19130	19130	19130	19130	0
570	20240705	114400	311316110	19130	19130	19130	19130	2
571	20240705	114300	311277850	19130	19130	19130	19130	6
572	20240705	114200	311163070	19130	19130	19130	19130	15
573	20240705	114100	310876120	19140	19140	19140	19140	5
574	20240705	114000	310780420	19100	19100	19100	19100	0
575	20240705	113900	310780420	19100	19100	19100	19100	0
576	20240705	113800	310780420	19100	19110	19110	19100	506
577	20240705	113700	301115460	19110	19110	19110	19110	0
578	20240705	113600	301115460	19110	19110	19110	19110	109
579	20240705	113500	299032470	19100	19100	19100	19100	2
580	20240705	113400	298994270	19100	19100	19100	19100	20
581	20240705	113300	298612270	19110	19110	19110	19110	2
582	20240705	113200	298574050	19110	19110	19110	19110	133
583	20240705	113100	296032420	19110	19110	19110	19110	15
584	20240705	113000	295745770	19110	19110	19110	19110	0
585	20240705	112900	295745770	19110	19120	19120	19110	2057
586	20240705	112800	256435360	19120	19120	19120	19110	1048
587	20240705	112700	236405910	19120	19120	19120	19120	0
588	20240705	112600	236405910	19120	19130	19130	19120	1340
589	20240705	112500	210781550	19130	19140	19140	19130	93
590	20240705	112400	209002300	19150	19150	19150	19150	1
591	20240705	112300	208983150	19150	19150	19150	19150	0
592	20240705	112200	208983150	19150	19150	19150	19150	12
593	20240705	112100	208753350	19130	19130	19130	19130	62
594	20240705	112000	207567290	19130	19140	19140	19130	263
595	20240705	111900	202534570	19140	19140	19140	19140	0
596	20240705	111800	202534570	19140	19140	19140	19140	50
597	20240705	111700	201577570	19140	19140	19140	19140	0
598	20240705	111600	201577570	19140	19150	19150	19140	24
599	20240705	111500	201118190	19140	19140	19140	19140	0
600	20240705	111400	201118190	19140	19140	19140	19140	0
601	20240705	111300	201118190	19140	19140	19140	19140	85
602	20240705	111200	199491290	19140	19140	19140	19140	485
603	20240705	111100	190208390	19140	19140	19140	19140	50
604	20240705	111000	189251390	19150	19150	19150	19150	25
605	20240705	110900	188772640	19160	19160	19160	19160	139
606	20240705	110800	186109400	19150	19150	19150	19150	118
607	20240705	110700	183849700	19150	19150	19150	19150	0
608	20240705	110600	183849700	19150	19150	19150	19150	82
609	20240705	110500	182279400	19150	19150	19150	19150	2
610	20240705	110400	182241100	19160	19160	19160	19160	23
611	20240705	110300	181800420	19160	19160	19160	19160	32
612	20240705	110200	181187300	19160	19160	19160	19160	1
613	20240705	110100	181168140	19150	19160	19160	19150	4
614	20240705	110000	181091520	19160	19160	19160	19160	22
615	20240705	105900	180670000	19140	19140	19140	19140	0
616	20240705	105800	180670000	19140	19140	19140	19140	0
617	20240705	105700	180670000	19140	19140	19140	19140	0
618	20240705	105600	180670000	19140	19140	19140	19140	0
619	20240705	105500	180670000	19140	19140	19140	19140	6
620	20240705	105400	180555160	19140	19140	19140	19140	0
621	20240705	105300	180555160	19140	19140	19140	19140	27
622	20240705	105200	180038380	19140	19140	19140	19140	0
623	20240705	105100	180038380	19140	19140	19140	19140	0
624	20240705	105000	180038380	19140	19140	19140	19140	0
625	20240705	104900	180038380	19140	19150	19150	19140	7
626	20240705	104800	179904380	19150	19140	19150	19140	15
627	20240705	104700	179617230	19150	19150	19150	19150	10
628	20240705	104600	179425730	19150	19150	19150	19150	6
629	20240705	104500	179310830	19150	19150	19150	19150	1
630	20240705	104400	179291680	19140	19140	19140	19140	0
631	20240705	104300	179291680	19140	19140	19140	19140	0
632	20240705	104200	179291680	19140	19160	19160	19140	50
633	20240705	104100	178334640	19140	19140	19140	19140	0
634	20240705	104000	178334640	19140	19140	19140	19140	0
635	20240705	103900	178334640	19140	19150	19150	19140	597
636	20240705	103800	166903480	19160	19170	19170	19160	251
637	20240705	103700	162093220	19160	19160	19160	19160	110
638	20240705	103600	159985620	19170	19170	19170	19170	52
639	20240705	103500	158988780	19170	19170	19170	19170	46
640	20240705	103400	158106960	19180	19200	19200	19180	538
641	20240705	103300	147787300	19200	19200	19200	19200	20
642	20240705	103200	147403300	19200	19210	19210	19200	149
643	20240705	103100	144542410	19200	19200	19200	19200	0
644	20240705	103000	144542410	19200	19200	19200	19200	0
645	20240705	102900	144542410	19200	19200	19200	19200	0
646	20240705	102800	144542410	19200	19200	19200	19200	0
647	20240705	102700	144542410	19200	19200	19200	19200	101
648	20240705	102600	142603210	19200	19210	19210	19200	8
649	20240705	102500	142449600	19210	19210	19210	19210	100
650	20240705	102400	140528600	19210	19220	19220	19210	84
651	20240705	102300	138914460	19240	19240	19240	19240	1
652	20240705	102200	138895220	19240	19320	19320	19240	6
653	20240705	102100	138779700	19330	19330	19330	19330	0
654	20240705	102000	138779700	19330	19330	19330	19330	55
655	20240705	101900	137716550	19220	19220	19220	19220	0
656	20240705	101800	137716550	19220	19220	19220	19220	0
657	20240705	101700	137716550	19220	19220	19220	19220	0
658	20240705	101600	137716550	19220	19220	19220	19220	8
659	20240705	101500	137562790	19220	19220	19230	19220	272
660	20240705	101400	132334450	19220	19260	19260	19220	734
661	20240705	101300	118206090	19270	19270	19270	19270	2
662	20240705	101200	118167550	19260	19260	19260	19260	0
663	20240705	101100	118167550	19260	19270	19270	19260	60
664	20240705	101000	117011740	19260	19260	19260	19260	0
665	20240705	100900	117011740	19260	19260	19260	19260	2
666	20240705	100800	116973220	19270	19300	19300	19270	12
667	20240705	100700	116741680	19300	19280	19300	19260	131
668	20240705	100600	114218060	19340	19340	19340	19340	0
669	20240705	100500	114218060	19340	19340	19340	19340	0
670	20240705	100400	114218060	19340	19350	19350	19340	2
671	20240705	100300	114179370	19350	19270	19350	19270	3
672	20240705	100200	114121480	19270	19290	19290	19270	41
673	20240705	100100	113331390	19270	19300	19300	19270	124
674	20240705	100000	110939730	19350	19350	19350	19300	18
675	20240705	095900	110592230	19350	19290	19350	19290	18
676	20240705	095800	110244290	19350	19350	19350	19350	2
677	20240705	095700	110205590	19350	19350	19350	19350	3
678	20240705	095600	110147540	19350	19310	19350	19310	79
679	20240705	095500	108622010	19300	19300	19300	19300	5
680	20240705	095400	108525510	19350	19350	19350	19350	0
681	20240705	095300	108525510	19350	19310	19350	19310	131
682	20240705	095200	105995860	19310	19320	19320	19310	3
683	20240705	095100	105937920	19310	19310	19310	19310	1
684	20240705	095000	105918610	19310	19340	19340	19310	4
685	20240705	094900	105841310	19350	19350	19350	19350	0
686	20240705	094800	105841310	19350	19360	19360	19350	8
687	20240705	094700	105686440	19360	19370	19370	19360	9
688	20240705	094600	105512120	19370	19370	19370	19370	1
689	20240705	094500	105492750	19420	19420	19420	19420	0
690	20240705	094400	105492750	19420	19420	19420	19420	1
691	20240705	094300	105473330	19440	19440	19440	19440	0
692	20240705	094200	105473330	19440	19440	19440	19440	1
693	20240705	094100	105453890	19450	19430	19450	19430	10
694	20240705	094000	105259450	19450	19450	19450	19450	0
695	20240705	093900	105259450	19450	19450	19450	19450	52
696	20240705	093800	104248050	19460	19470	19470	19250	24
697	20240705	093700	103781910	19470	19250	19470	19250	2458
698	20240705	093600	56411160	19240	19220	19240	19210	201
699	20240705	093500	52544760	19220	19220	19220	19220	11
700	20240705	093400	52333340	19220	19220	19220	19220	0
701	20240705	093300	52333340	19220	19220	19220	19220	34
702	20240705	093200	51679860	19220	19210	19220	19210	324
703	20240705	093100	45453770	19180	19180	19180	19180	0
704	20240705	093000	45453770	19180	19200	19210	19180	46
705	20240705	092900	44571240	19200	19200	19200	19200	26
706	20240705	092800	44072040	19200	19210	19210	19200	47
707	20240705	092700	43169630	19210	19210	19210	19210	2
708	20240705	092600	43131210	19200	19210	19210	19200	272
709	20240705	092500	37908670	19220	19220	19220	19220	0
710	20240705	092400	37908670	19220	19220	19220	19210	6
711	20240705	092300	37793360	19210	19210	19210	19160	48
712	20240705	092200	36872630	19220	19160	19220	19160	129
713	20240705	092100	34400630	19160	19150	19160	19150	53
714	20240705	092000	33385670	19150	19160	19160	19150	85
715	20240705	091900	31757280	19160	19160	19160	19160	0
716	20240705	091800	31757280	19160	19160	19160	19160	0
717	20240705	091700	31757280	19160	19160	19160	19160	0
718	20240705	091600	31757280	19160	19160	19160	19160	0
719	20240705	091500	31757280	19160	19190	19190	19160	242
720	20240705	091400	27120170	19160	19160	19160	19160	0
721	20240705	091300	27120170	19160	19160	19160	19160	49
722	20240705	091200	26181330	19160	19170	19170	19160	300
723	20240705	091100	20431940	19170	19170	19190	19160	247
724	20240705	091000	15697580	19250	19250	19250	19250	101
725	20240705	090900	13753330	19240	19240	19240	19240	20
726	20240705	090800	13368530	19240	19240	19240	19240	0
727	20240705	090700	13368530	19240	19160	19240	19150	160
728	20240705	090600	10303690	19160	19180	19180	19160	68
729	20240705	090500	9000750	19240	19240	19240	19240	1
730	20240705	090400	8981510	19250	19250	19250	19250	0
731	20240705	090300	8981510	19250	19190	19250	19100	171
732	20240705	090200	5709050	19200	19200	19200	19200	10
733	20240705	090100	5517050	19190	19190	19190	19190	5
734	20240705	090000	5421100	19200	19150	19200	19150	279