KissMeData/267290/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210000	126133240	19530	19530	19530	19530	129
3	20240717	205900	126133240	19530	19530	19530	19530	0
4	20240717	205800	126133240	19530	19530	19530	19530	0
5	20240717	205700	126133240	19530	19530	19530	19530	0
6	20240717	205600	126133240	19530	19530	19530	19530	0
7	20240717	205500	126133240	19530	19530	19530	19530	0
8	20240717	205400	126133240	19530	19530	19530	19530	0
9	20240717	205300	126133240	19530	19530	19530	19530	0
10	20240717	205200	126133240	19530	19530	19530	19530	0
11	20240717	205100	126133240	19530	19530	19530	19530	0
12	20240717	205000	126133240	19530	19530	19530	19530	0
13	20240717	204900	126133240	19530	19530	19530	19530	0
14	20240717	204800	126133240	19530	19530	19530	19530	0
15	20240717	204700	126133240	19530	19530	19530	19530	0
16	20240717	204600	126133240	19530	19530	19530	19530	0
17	20240717	204500	126133240	19530	19530	19530	19530	0
18	20240717	204400	126133240	19530	19530	19530	19530	0
19	20240717	204300	126133240	19530	19530	19530	19530	0
20	20240717	204200	126133240	19530	19530	19530	19530	0
21	20240717	204100	126133240	19530	19530	19530	19530	0
22	20240717	204000	126133240	19530	19530	19530	19530	0
23	20240717	203900	126133240	19530	19530	19530	19530	0
24	20240717	203800	126133240	19530	19530	19530	19530	0
25	20240717	203700	126133240	19530	19530	19530	19530	0
26	20240717	203600	126133240	19530	19530	19530	19530	0
27	20240717	203500	126133240	19530	19530	19530	19530	0
28	20240717	203400	126133240	19530	19530	19530	19530	0
29	20240717	203300	126133240	19530	19530	19530	19530	0
30	20240717	203200	126133240	19530	19530	19530	19530	0
31	20240717	203100	126133240	19530	19530	19530	19530	0
32	20240717	203000	126133240	19530	19530	19530	19530	129
33	20240717	202900	126133240	19530	19530	19530	19530	0
34	20240717	202800	126133240	19530	19530	19530	19530	0
35	20240717	202700	126133240	19530	19530	19530	19530	0
36	20240717	202600	126133240	19530	19530	19530	19530	0
37	20240717	202500	126133240	19530	19530	19530	19530	0
38	20240717	202400	126133240	19530	19530	19530	19530	0
39	20240717	202300	126133240	19530	19530	19530	19530	0
40	20240717	202200	126133240	19530	19530	19530	19530	0
41	20240717	202100	126133240	19530	19530	19530	19530	0
42	20240717	202000	126133240	19530	19530	19530	19530	0
43	20240717	201900	126133240	19530	19530	19530	19530	0
44	20240717	201800	126133240	19530	19530	19530	19530	0
45	20240717	201700	126133240	19530	19530	19530	19530	0
46	20240717	201600	126133240	19530	19530	19530	19530	0
47	20240717	201500	126133240	19530	19530	19530	19530	0
48	20240717	201400	126133240	19530	19530	19530	19530	0
49	20240717	201300	126133240	19530	19530	19530	19530	0
50	20240717	201200	126133240	19530	19530	19530	19530	0
51	20240717	201100	126133240	19530	19530	19530	19530	0
52	20240717	201000	126133240	19530	19530	19530	19530	0
53	20240717	200900	126133240	19530	19530	19530	19530	0
54	20240717	200800	126133240	19530	19530	19530	19530	0
55	20240717	200700	126133240	19530	19530	19530	19530	0
56	20240717	200600	126133240	19530	19530	19530	19530	0
57	20240717	200500	126133240	19530	19530	19530	19530	0
58	20240717	200400	126133240	19530	19530	19530	19530	0
59	20240717	200300	126133240	19530	19530	19530	19530	0
60	20240717	200200	126133240	19530	19530	19530	19530	0
61	20240717	200100	126133240	19530	19530	19530	19530	0
62	20240717	200000	126133240	19530	19530	19530	19530	129
63	20240717	195900	126133240	19530	19530	19530	19530	0
64	20240717	195800	126133240	19530	19530	19530	19530	0
65	20240717	195700	126133240	19530	19530	19530	19530	0
66	20240717	195600	126133240	19530	19530	19530	19530	0
67	20240717	195500	126133240	19530	19530	19530	19530	0
68	20240717	195400	126133240	19530	19530	19530	19530	0
69	20240717	195300	126133240	19530	19530	19530	19530	0
70	20240717	195200	126133240	19530	19530	19530	19530	0
71	20240717	195100	126133240	19530	19530	19530	19530	0
72	20240717	195000	126133240	19530	19530	19530	19530	0
73	20240717	194900	126133240	19530	19530	19530	19530	0
74	20240717	194800	126133240	19530	19530	19530	19530	0
75	20240717	194700	126133240	19530	19530	19530	19530	0
76	20240717	194600	126133240	19530	19530	19530	19530	0
77	20240717	194500	126133240	19530	19530	19530	19530	0
78	20240717	194400	126133240	19530	19530	19530	19530	0
79	20240717	194300	126133240	19530	19530	19530	19530	0
80	20240717	194200	126133240	19530	19530	19530	19530	0
81	20240717	194100	126133240	19530	19530	19530	19530	0
82	20240717	194000	126133240	19530	19530	19530	19530	0
83	20240717	193900	126133240	19530	19530	19530	19530	0
84	20240717	193800	126133240	19530	19530	19530	19530	0
85	20240717	193700	126133240	19530	19530	19530	19530	0
86	20240717	193600	126133240	19530	19530	19530	19530	0
87	20240717	193500	126133240	19530	19530	19530	19530	0
88	20240717	193400	126133240	19530	19530	19530	19530	0
89	20240717	193300	126133240	19530	19530	19530	19530	0
90	20240717	193200	126133240	19530	19530	19530	19530	0
91	20240717	193100	126133240	19530	19530	19530	19530	0
92	20240717	193000	126133240	19530	19530	19530	19530	129
93	20240717	192900	126133240	19530	19530	19530	19530	0
94	20240717	192800	126133240	19530	19530	19530	19530	0
95	20240717	192700	126133240	19530	19530	19530	19530	0
96	20240717	192600	126133240	19530	19530	19530	19530	0
97	20240717	192500	126133240	19530	19530	19530	19530	0
98	20240717	192400	126133240	19530	19530	19530	19530	0
99	20240717	192300	126133240	19530	19530	19530	19530	0
100	20240717	192200	126133240	19530	19530	19530	19530	0
101	20240717	192100	126133240	19530	19530	19530	19530	0
102	20240717	192000	126133240	19530	19530	19530	19530	0
103	20240717	191900	126133240	19530	19530	19530	19530	0
104	20240717	191800	126133240	19530	19530	19530	19530	0
105	20240717	191700	126133240	19530	19530	19530	19530	0
106	20240717	191600	126133240	19530	19530	19530	19530	0
107	20240717	191500	126133240	19530	19530	19530	19530	0
108	20240717	191400	126133240	19530	19530	19530	19530	0
109	20240717	191300	126133240	19530	19530	19530	19530	0
110	20240717	191200	126133240	19530	19530	19530	19530	0
111	20240717	191100	126133240	19530	19530	19530	19530	0
112	20240717	191000	126133240	19530	19530	19530	19530	0
113	20240717	190900	126133240	19530	19530	19530	19530	0
114	20240717	190800	126133240	19530	19530	19530	19530	0
115	20240717	190700	126133240	19530	19530	19530	19530	0
116	20240717	190600	126133240	19530	19530	19530	19530	0
117	20240717	190500	126133240	19530	19530	19530	19530	0
118	20240717	190400	126133240	19530	19530	19530	19530	0
119	20240717	190300	126133240	19530	19530	19530	19530	0
120	20240717	190200	126133240	19530	19530	19530	19530	0
121	20240717	190100	126133240	19530	19530	19530	19530	0
122	20240717	190000	126133240	19530	19530	19530	19530	129
123	20240717	185900	126133240	19530	19530	19530	19530	0
124	20240717	185800	126133240	19530	19530	19530	19530	0
125	20240717	185700	126133240	19530	19530	19530	19530	0
126	20240717	185600	126133240	19530	19530	19530	19530	0
127	20240717	185500	126133240	19530	19530	19530	19530	0
128	20240717	185400	126133240	19530	19530	19530	19530	0
129	20240717	185300	126133240	19530	19530	19530	19530	0
130	20240717	185200	126133240	19530	19530	19530	19530	0
131	20240717	185100	126133240	19530	19530	19530	19530	0
132	20240717	185000	126133240	19530	19530	19530	19530	0
133	20240717	184900	126133240	19530	19530	19530	19530	0
134	20240717	184800	126133240	19530	19530	19530	19530	0
135	20240717	184700	126133240	19530	19530	19530	19530	0
136	20240717	184600	126133240	19530	19530	19530	19530	0
137	20240717	184500	126133240	19530	19530	19530	19530	0
138	20240717	184400	126133240	19530	19530	19530	19530	0
139	20240717	184300	126133240	19530	19530	19530	19530	0
140	20240717	184200	126133240	19530	19530	19530	19530	0
141	20240717	184100	126133240	19530	19530	19530	19530	0
142	20240717	184000	126133240	19530	19530	19530	19530	0
143	20240717	183900	126133240	19530	19530	19530	19530	0
144	20240717	183800	126133240	19530	19530	19530	19530	0
145	20240717	183700	126133240	19530	19530	19530	19530	0
146	20240717	183600	126133240	19530	19530	19530	19530	0
147	20240717	183500	126133240	19530	19530	19530	19530	0
148	20240717	183400	126133240	19530	19530	19530	19530	0
149	20240717	183300	126133240	19530	19530	19530	19530	0
150	20240717	183200	126133240	19530	19530	19530	19530	0
151	20240717	183100	126133240	19530	19530	19530	19530	0
152	20240717	183000	126133240	19530	19530	19530	19530	129
153	20240717	182900	126133240	19530	19530	19530	19530	0
154	20240717	182800	126133240	19530	19530	19530	19530	0
155	20240717	182700	126133240	19530	19530	19530	19530	0
156	20240717	182600	126133240	19530	19530	19530	19530	0
157	20240717	182500	126133240	19530	19530	19530	19530	0
158	20240717	182400	126133240	19530	19530	19530	19530	0
159	20240717	182300	126133240	19530	19530	19530	19530	0
160	20240717	182200	126133240	19530	19530	19530	19530	0
161	20240717	182100	126133240	19530	19530	19530	19530	0
162	20240717	182000	126133240	19530	19530	19530	19530	0
163	20240717	181900	126133240	19530	19530	19530	19530	0
164	20240717	181800	126133240	19530	19530	19530	19530	0
165	20240717	181700	126133240	19530	19530	19530	19530	0
166	20240717	181600	126133240	19530	19530	19530	19530	0
167	20240717	181500	126133240	19530	19530	19530	19530	0
168	20240717	181400	126133240	19530	19530	19530	19530	0
169	20240717	181300	126133240	19530	19530	19530	19530	0
170	20240717	181200	126133240	19530	19530	19530	19530	0
171	20240717	181100	126133240	19530	19530	19530	19530	0
172	20240717	181000	126133240	19530	19530	19530	19530	0
173	20240717	180900	126133240	19530	19530	19530	19530	0
174	20240717	180800	126133240	19530	19530	19530	19530	0
175	20240717	180700	126133240	19530	19530	19530	19530	0
176	20240717	180600	126133240	19530	19530	19530	19530	0
177	20240717	180500	126133240	19530	19530	19530	19530	0
178	20240717	180400	126133240	19530	19530	19530	19530	0
179	20240717	180300	126133240	19530	19530	19530	19530	0
180	20240717	180200	126133240	19530	19530	19530	19530	0
181	20240717	180100	126133240	19530	19530	19530	19530	0
182	20240717	180000	126133240	19530	19530	19530	19530	129
183	20240717	175900	126133240	19530	19530	19530	19530	0
184	20240717	175800	126133240	19530	19530	19530	19530	0
185	20240717	175700	126133240	19530	19530	19530	19530	0
186	20240717	175600	126133240	19530	19530	19530	19530	0
187	20240717	175500	126133240	19530	19530	19530	19530	0
188	20240717	175400	126133240	19530	19530	19530	19530	0
189	20240717	175300	126133240	19530	19530	19530	19530	0
190	20240717	175200	126133240	19530	19530	19530	19530	0
191	20240717	175100	126133240	19530	19530	19530	19530	0
192	20240717	175000	126133240	19530	19530	19530	19530	0
193	20240717	174900	126133240	19530	19530	19530	19530	0
194	20240717	174800	126133240	19530	19530	19530	19530	0
195	20240717	174700	126133240	19530	19530	19530	19530	0
196	20240717	174600	126133240	19530	19530	19530	19530	0
197	20240717	174500	126133240	19530	19530	19530	19530	0
198	20240717	174400	126133240	19530	19530	19530	19530	0
199	20240717	174300	126133240	19530	19530	19530	19530	0
200	20240717	174200	126133240	19530	19530	19530	19530	0
201	20240717	174100	126133240	19530	19530	19530	19530	0
202	20240717	174000	126133240	19530	19530	19530	19530	0
203	20240717	173900	126133240	19530	19530	19530	19530	0
204	20240717	173800	126133240	19530	19530	19530	19530	0
205	20240717	173700	126133240	19530	19530	19530	19530	0
206	20240717	173600	126133240	19530	19530	19530	19530	0
207	20240717	173500	126133240	19530	19530	19530	19530	0
208	20240717	173400	126133240	19530	19530	19530	19530	0
209	20240717	173300	126133240	19530	19530	19530	19530	0
210	20240717	173200	126133240	19530	19530	19530	19530	0
211	20240717	173100	126133240	19530	19530	19530	19530	0
212	20240717	173000	126133240	19530	19530	19530	19530	129
213	20240717	172900	126133240	19530	19530	19530	19530	0
214	20240717	172800	126133240	19530	19530	19530	19530	0
215	20240717	172700	126133240	19530	19530	19530	19530	0
216	20240717	172600	126133240	19530	19530	19530	19530	0
217	20240717	172500	126133240	19530	19530	19530	19530	0
218	20240717	172400	126133240	19530	19530	19530	19530	0
219	20240717	172300	126133240	19530	19530	19530	19530	0
220	20240717	172200	126133240	19530	19530	19530	19530	0
221	20240717	172100	126133240	19530	19530	19530	19530	0
222	20240717	172000	126133240	19530	19530	19530	19530	0
223	20240717	171900	126133240	19530	19530	19530	19530	0
224	20240717	171800	126133240	19530	19530	19530	19530	0
225	20240717	171700	126133240	19530	19530	19530	19530	0
226	20240717	171600	126133240	19530	19530	19530	19530	0
227	20240717	171500	126133240	19530	19530	19530	19530	0
228	20240717	171400	126133240	19530	19530	19530	19530	0
229	20240717	171300	126133240	19530	19530	19530	19530	0
230	20240717	171200	126133240	19530	19530	19530	19530	0
231	20240717	171100	126133240	19530	19530	19530	19530	0
232	20240717	171000	126133240	19530	19530	19530	19530	0
233	20240717	170900	126133240	19530	19530	19530	19530	0
234	20240717	170800	126133240	19530	19530	19530	19530	0
235	20240717	170700	126133240	19530	19530	19530	19530	0
236	20240717	170600	126133240	19530	19530	19530	19530	0
237	20240717	170500	126133240	19530	19530	19530	19530	0
238	20240717	170400	126133240	19530	19530	19530	19530	0
239	20240717	170300	126133240	19530	19530	19530	19530	0
240	20240717	170200	126133240	19530	19530	19530	19530	0
241	20240717	170100	126133240	19530	19530	19530	19530	0
242	20240717	170000	126133240	19530	19530	19530	19530	129
243	20240717	165900	126133240	19530	19530	19530	19530	0
244	20240717	165800	126133240	19530	19530	19530	19530	0
245	20240717	165700	126133240	19530	19530	19530	19530	0
246	20240717	165600	126133240	19530	19530	19530	19530	0
247	20240717	165500	126133240	19530	19530	19530	19530	0
248	20240717	165400	126133240	19530	19530	19530	19530	0
249	20240717	165300	126133240	19530	19530	19530	19530	0
250	20240717	165200	126133240	19530	19530	19530	19530	0
251	20240717	165100	126133240	19530	19530	19530	19530	0
252	20240717	165000	126133240	19530	19530	19530	19530	0
253	20240717	164900	126133240	19530	19530	19530	19530	0
254	20240717	164800	126133240	19530	19530	19530	19530	0
255	20240717	164700	126133240	19530	19530	19530	19530	0
256	20240717	164600	126133240	19530	19530	19530	19530	0
257	20240717	164500	126133240	19530	19530	19530	19530	0
258	20240717	164400	126133240	19530	19530	19530	19530	0
259	20240717	164300	126133240	19530	19530	19530	19530	0
260	20240717	164200	126133240	19530	19530	19530	19530	0
261	20240717	164100	126133240	19530	19530	19530	19530	0
262	20240717	164000	126133240	19530	19530	19530	19530	0
263	20240717	163900	126133240	19530	19530	19530	19530	0
264	20240717	163800	126133240	19530	19530	19530	19530	0
265	20240717	163700	126133240	19530	19530	19530	19530	0
266	20240717	163600	126133240	19530	19530	19530	19530	0
267	20240717	163500	126133240	19530	19530	19530	19530	0
268	20240717	163400	126133240	19530	19530	19530	19530	0
269	20240717	163300	126133240	19530	19530	19530	19530	0
270	20240717	163200	126133240	19530	19530	19530	19530	0
271	20240717	163100	126133240	19530	19530	19530	19530	0
272	20240717	163000	126133240	19530	19530	19530	19530	129
273	20240717	162900	126133240	19530	19530	19530	19530	0
274	20240717	162800	126133240	19530	19530	19530	19530	0
275	20240717	162700	126133240	19530	19530	19530	19530	0
276	20240717	162600	126133240	19530	19530	19530	19530	0
277	20240717	162500	126133240	19530	19530	19530	19530	0
278	20240717	162400	126133240	19530	19530	19530	19530	0
279	20240717	162300	126133240	19530	19530	19530	19530	0
280	20240717	162200	126133240	19530	19530	19530	19530	0
281	20240717	162100	126133240	19530	19530	19530	19530	0
282	20240717	162000	126133240	19530	19530	19530	19530	0
283	20240717	161900	126133240	19530	19530	19530	19530	0
284	20240717	161800	126133240	19530	19530	19530	19530	0
285	20240717	161700	126133240	19530	19530	19530	19530	0
286	20240717	161600	126133240	19530	19530	19530	19530	0
287	20240717	161500	126133240	19530	19530	19530	19530	0
288	20240717	161400	126133240	19530	19530	19530	19530	0
289	20240717	161300	126133240	19530	19530	19530	19530	0
290	20240717	161200	126133240	19530	19530	19530	19530	0
291	20240717	161100	126133240	19530	19530	19530	19530	0
292	20240717	161000	126133240	19530	19530	19530	19530	0
293	20240717	160900	126133240	19530	19530	19530	19530	0
294	20240717	160800	126133240	19530	19530	19530	19530	0
295	20240717	160700	126133240	19530	19530	19530	19530	0
296	20240717	160600	126133240	19530	19530	19530	19530	0
297	20240717	160500	126133240	19530	19530	19530	19530	0
298	20240717	160400	126133240	19530	19530	19530	19530	0
299	20240717	160300	126133240	19530	19530	19530	19530	0
300	20240717	160200	126133240	19530	19530	19530	19530	0
301	20240717	160100	126133240	19530	19530	19530	19530	0
302	20240717	160000	126133240	19530	19530	19530	19530	129
303	20240717	155900	126133240	19530	19530	19530	19530	0
304	20240717	155800	126133240	19530	19530	19530	19530	0
305	20240717	155700	126133240	19530	19530	19530	19530	0
306	20240717	155600	126133240	19530	19530	19530	19530	0
307	20240717	155500	126133240	19530	19530	19530	19530	0
308	20240717	155400	126133240	19530	19530	19530	19530	0
309	20240717	155300	126133240	19530	19530	19530	19530	0
310	20240717	155200	126133240	19530	19530	19530	19530	0
311	20240717	155100	126133240	19530	19530	19530	19530	0
312	20240717	155000	126133240	19530	19530	19530	19530	0
313	20240717	154900	126133240	19530	19530	19530	19530	0
314	20240717	154800	126133240	19530	19530	19530	19530	0
315	20240717	154700	126133240	19530	19530	19530	19530	0
316	20240717	154600	126133240	19530	19530	19530	19530	0
317	20240717	154500	126133240	19530	19530	19530	19530	0
318	20240717	154400	126133240	19530	19530	19530	19530	0
319	20240717	154300	126133240	19530	19530	19530	19530	0
320	20240717	154200	126133240	19530	19530	19530	19530	0
321	20240717	154100	126133240	19530	19530	19530	19530	0
322	20240717	154000	126133240	19530	19530	19530	19530	0
323	20240717	153900	126133240	19530	19530	19530	19530	0
324	20240717	153800	126133240	19530	19530	19530	19530	0
325	20240717	153700	126133240	19530	19530	19530	19530	0
326	20240717	153600	126133240	19530	19530	19530	19530	0
327	20240717	153500	126133240	19530	19530	19530	19530	0
328	20240717	153400	126133240	19530	19530	19530	19530	0
329	20240717	153300	126133240	19530	19530	19530	19530	0
330	20240717	153200	126133240	19530	19530	19530	19530	0
331	20240717	153100	126133240	19530	19530	19530	19530	0
332	20240717	153000	126133240	19530	19530	19530	19530	258
333	20240717	152900	123613870	19530	19530	19530	19530	0
334	20240717	152800	123613870	19530	19530	19530	19530	0
335	20240717	152700	123613870	19530	19530	19530	19530	0
336	20240717	152600	123613870	19530	19530	19530	19530	0
337	20240717	152500	123613870	19530	19530	19530	19530	0
338	20240717	152400	123613870	19530	19530	19530	19530	0
339	20240717	152300	123613870	19530	19530	19530	19530	0
340	20240717	152200	123613870	19530	19530	19530	19530	0
341	20240717	152100	123613870	19530	19530	19530	19530	0
342	20240717	152000	123613870	19530	19530	19530	19530	0
343	20240717	151900	123613870	19530	19530	19530	19530	0
344	20240717	151800	123613870	19530	19530	19530	19530	0
345	20240717	151700	123613870	19530	19530	19530	19530	0
346	20240717	151600	123613870	19530	19530	19530	19530	2
347	20240717	151500	123574810	19540	19540	19540	19540	0
348	20240717	151400	123574810	19540	19540	19540	19540	14
349	20240717	151300	123301250	19540	19540	19540	19530	67
350	20240717	151200	121992620	19540	19540	19540	19540	24
351	20240717	151100	121523660	19530	19530	19530	19530	0
352	20240717	151000	121523660	19530	19530	19530	19530	0
353	20240717	150900	121523660	19530	19530	19530	19530	58
354	20240717	150800	120390920	19540	19540	19540	19540	0
355	20240717	150700	120390920	19540	19540	19540	19540	0
356	20240717	150600	120390920	19540	19540	19540	19540	10
357	20240717	150500	120195520	19540	19540	19540	19540	0
358	20240717	150400	120195520	19540	19540	19540	19540	1
359	20240717	150300	120175980	19530	19530	19530	19530	0
360	20240717	150200	120175980	19530	19530	19530	19530	0
361	20240717	150100	120175980	19530	19530	19530	19530	5
362	20240717	150000	120078330	19550	19550	19550	19550	0
363	20240717	145900	120078330	19550	19550	19550	19550	0
364	20240717	145800	120078330	19550	19550	19550	19550	0
365	20240717	145700	120078330	19550	19550	19550	19550	0
366	20240717	145600	120078330	19550	19550	19550	19550	1
367	20240717	145500	120058780	19550	19550	19550	19550	0
368	20240717	145400	120058780	19550	19530	19550	19530	8
369	20240717	145300	119902520	19530	19530	19530	19530	21
370	20240717	145200	119492390	19530	19530	19530	19530	0
371	20240717	145100	119492390	19530	19530	19530	19530	0
372	20240717	145000	119492390	19530	19530	19530	19530	0
373	20240717	144900	119492390	19530	19530	19530	19530	0
374	20240717	144800	119492390	19530	19530	19530	19530	0
375	20240717	144700	119492390	19530	19530	19530	19530	0
376	20240717	144600	119492390	19530	19530	19530	19530	15
377	20240717	144500	119199440	19520	19520	19520	19520	0
378	20240717	144400	119199440	19520	19520	19520	19520	0
379	20240717	144300	119199440	19520	19520	19520	19520	10
380	20240717	144200	119004240	19520	19520	19520	19520	0
381	20240717	144100	119004240	19520	19520	19520	19520	0
382	20240717	144000	119004240	19520	19520	19520	19520	60
383	20240717	143900	117833040	19530	19530	19530	19530	10
384	20240717	143800	117637740	19530	19530	19530	19530	0
385	20240717	143700	117637740	19530	19530	19530	19530	0
386	20240717	143600	117637740	19530	19530	19530	19530	2
387	20240717	143500	117598680	19530	19530	19530	19530	20
388	20240717	143400	117208080	19530	19530	19530	19530	25
389	20240717	143300	116719830	19520	19520	19520	19520	0
390	20240717	143200	116719830	19520	19520	19520	19520	9
391	20240717	143100	116544150	19520	19520	19520	19520	0
392	20240717	143000	116544150	19520	19540	19540	19520	510
393	20240717	142900	106587380	19540	19540	19540	19540	1
394	20240717	142800	106567840	19540	19540	19540	19540	0
395	20240717	142700	106567840	19540	19540	19540	19540	235
396	20240717	142600	101975940	19540	19540	19540	19540	20
397	20240717	142500	101585140	19550	19550	19550	19550	1
398	20240717	142400	101565590	19540	19540	19540	19540	0
399	20240717	142300	101565590	19540	19540	19540	19540	100
400	20240717	142200	99611590	19530	19530	19530	19530	0
401	20240717	142100	99611590	19530	19530	19530	19530	0
402	20240717	142000	99611590	19530	19530	19530	19530	0
403	20240717	141900	99611590	19530	19530	19530	19530	0
404	20240717	141800	99611590	19530	19530	19530	19530	0
405	20240717	141700	99611590	19530	19530	19530	19530	0
406	20240717	141600	99611590	19530	19530	19530	19530	74
407	20240717	141500	98166370	19540	19540	19540	19540	0
408	20240717	141400	98166370	19540	19540	19540	19540	0
409	20240717	141300	98166370	19540	19540	19540	19540	0
410	20240717	141200	98166370	19540	19540	19540	19540	0
411	20240717	141100	98166370	19540	19540	19540	19540	0
412	20240717	141000	98166370	19540	19540	19540	19540	0
413	20240717	140900	98166370	19540	19540	19540	19540	0
414	20240717	140800	98166370	19540	19540	19540	19540	60
415	20240717	140700	96993970	19550	19550	19550	19550	0
416	20240717	140600	96993970	19550	19550	19550	19550	90
417	20240717	140500	95234470	19540	19540	19540	19540	0
418	20240717	140400	95234470	19540	19540	19540	19540	0
419	20240717	140300	95234470	19540	19540	19540	19540	10
420	20240717	140200	95039070	19530	19530	19530	19530	1
421	20240717	140100	95019540	19540	19540	19540	19540	0
422	20240717	140000	95019540	19540	19540	19540	19540	1
423	20240717	135900	95000000	19540	19540	19540	19540	12
424	20240717	135800	94765520	19540	19540	19540	19540	0
425	20240717	135700	94765520	19540	19540	19540	19540	0
426	20240717	135600	94765520	19540	19540	19540	19540	0
427	20240717	135500	94765520	19540	19540	19540	19540	1
428	20240717	135400	94745980	19550	19550	19550	19550	0
429	20240717	135300	94745980	19550	19550	19550	19550	0
430	20240717	135200	94745980	19550	19550	19550	19550	0
431	20240717	135100	94745980	19550	19550	19550	19550	0
432	20240717	135000	94745980	19550	19550	19550	19550	0
433	20240717	134900	94745980	19550	19550	19550	19550	0
434	20240717	134800	94745980	19550	19550	19550	19550	0
435	20240717	134700	94745980	19550	19550	19550	19550	0
436	20240717	134600	94745980	19550	19550	19550	19550	0
437	20240717	134500	94745980	19550	19550	19550	19550	0
438	20240717	134400	94745980	19550	19550	19550	19550	0
439	20240717	134300	94745980	19550	19550	19550	19550	0
440	20240717	134200	94745980	19550	19550	19550	19550	0
441	20240717	134100	94745980	19550	19550	19550	19550	0
442	20240717	134000	94745980	19550	19550	19550	19550	0
443	20240717	133900	94745980	19550	19550	19550	19550	0
444	20240717	133800	94745980	19550	19550	19550	19550	25
445	20240717	133700	94257230	19530	19530	19530	19530	0
446	20240717	133600	94257230	19530	19530	19530	19530	0
447	20240717	133500	94257230	19530	19530	19530	19530	0
448	20240717	133400	94257230	19530	19530	19530	19530	0
449	20240717	133300	94257230	19530	19530	19530	19530	0
450	20240717	133200	94257230	19530	19530	19530	19530	0
451	20240717	133100	94257230	19530	19530	19530	19530	0
452	20240717	133000	94257230	19530	19530	19530	19530	0
453	20240717	132900	94257230	19530	19530	19530	19530	0
454	20240717	132800	94257230	19530	19530	19530	19530	0
455	20240717	132700	94257230	19530	19530	19530	19530	0
456	20240717	132600	94257230	19530	19530	19530	19530	0
457	20240717	132500	94257230	19530	19530	19530	19530	0
458	20240717	132400	94257230	19530	19530	19530	19530	0
459	20240717	132300	94257230	19530	19530	19530	19530	0
460	20240717	132200	94257230	19530	19530	19530	19530	0
461	20240717	132100	94257230	19530	19530	19530	19530	0
462	20240717	132000	94257230	19530	19530	19530	19530	60
463	20240717	131900	93085430	19530	19530	19530	19530	4
464	20240717	131800	93007310	19530	19530	19530	19530	100
465	20240717	131700	91054310	19560	19560	19560	19560	0
466	20240717	131600	91054310	19560	19560	19560	19560	0
467	20240717	131500	91054310	19560	19560	19560	19560	0
468	20240717	131400	91054310	19560	19560	19560	19560	40
469	20240717	131300	90271910	19530	19530	19530	19530	0
470	20240717	131200	90271910	19530	19530	19530	19530	0
471	20240717	131100	90271910	19530	19530	19530	19530	0
472	20240717	131000	90271910	19530	19530	19530	19530	0
473	20240717	130900	90271910	19530	19540	19540	19530	102
474	20240717	130800	88279720	19550	19550	19550	19550	34
475	20240717	130700	87615020	19540	19540	19540	19540	0
476	20240717	130600	87615020	19540	19540	19540	19540	0
477	20240717	130500	87615020	19540	19540	19540	19540	0
478	20240717	130400	87615020	19540	19540	19540	19540	0
479	20240717	130300	87615020	19540	19540	19540	19540	0
480	20240717	130200	87615020	19540	19540	19540	19540	0
481	20240717	130100	87615020	19540	19540	19540	19540	0
482	20240717	130000	87615020	19540	19540	19540	19540	0
483	20240717	125900	87615020	19540	19540	19540	19540	0
484	20240717	125800	87615020	19540	19540	19540	19540	0
485	20240717	125700	87615020	19540	19540	19540	19540	0
486	20240717	125600	87615020	19540	19540	19540	19540	0
487	20240717	125500	87615020	19540	19540	19540	19540	0
488	20240717	125400	87615020	19540	19540	19540	19540	0
489	20240717	125300	87615020	19540	19540	19540	19540	0
490	20240717	125200	87615020	19540	19540	19540	19540	0
491	20240717	125100	87615020	19540	19540	19540	19540	0
492	20240717	125000	87615020	19540	19540	19540	19540	0
493	20240717	124900	87615020	19540	19540	19540	19540	0
494	20240717	124800	87615020	19540	19540	19540	19540	3
495	20240717	124700	87556400	19540	19540	19540	19540	0
496	20240717	124600	87556400	19540	19540	19540	19540	1
497	20240717	124500	87536860	19570	19570	19570	19570	0
498	20240717	124400	87536860	19570	19570	19570	19570	0
499	20240717	124300	87536860	19570	19570	19570	19570	0
500	20240717	124200	87536860	19570	19570	19570	19570	0
501	20240717	124100	87536860	19570	19570	19570	19570	0
502	20240717	124000	87536860	19570	19570	19570	19570	0
503	20240717	123900	87536860	19570	19570	19570	19570	0
504	20240717	123800	87536860	19570	19570	19570	19570	0
505	20240717	123700	87536860	19570	19570	19570	19570	4
506	20240717	123600	87458580	19570	19560	19570	19560	10
507	20240717	123500	87262960	19540	19540	19540	19540	0
508	20240717	123400	87262960	19540	19540	19540	19540	0
509	20240717	123300	87262960	19540	19540	19540	19540	10
510	20240717	123200	87067560	19570	19570	19570	19570	0
511	20240717	123100	87067560	19570	19570	19570	19570	0
512	20240717	123000	87067560	19570	19570	19570	19570	0
513	20240717	122900	87067560	19570	19570	19570	19570	0
514	20240717	122800	87067560	19570	19570	19570	19570	0
515	20240717	122700	87067560	19570	19570	19570	19570	1
516	20240717	122600	87047990	19530	19530	19530	19530	0
517	20240717	122500	87047990	19530	19530	19530	19530	0
518	20240717	122400	87047990	19530	19530	19530	19530	0
519	20240717	122300	87047990	19530	19530	19530	19530	0
520	20240717	122200	87047990	19530	19530	19530	19530	3
521	20240717	122100	86989400	19530	19530	19530	19530	0
522	20240717	122000	86989400	19530	19530	19530	19530	0
523	20240717	121900	86989400	19530	19530	19530	19530	0
524	20240717	121800	86989400	19530	19530	19530	19530	5
525	20240717	121700	86891750	19530	19530	19530	19530	32
526	20240717	121600	86266790	19520	19520	19520	19520	0
527	20240717	121500	86266790	19520	19520	19520	19520	0
528	20240717	121400	86266790	19520	19520	19520	19520	0
529	20240717	121300	86266790	19520	19520	19520	19520	0
530	20240717	121200	86266790	19520	19520	19520	19520	0
531	20240717	121100	86266790	19520	19520	19520	19520	0
532	20240717	121000	86266790	19520	19520	19520	19520	0
533	20240717	120900	86266790	19520	19520	19520	19520	0
534	20240717	120800	86266790	19520	19520	19520	19520	0
535	20240717	120700	86266790	19520	19540	19540	19520	747
536	20240717	120600	71679720	19530	19530	19530	19530	0
537	20240717	120500	71679720	19530	19530	19530	19530	0
538	20240717	120400	71679720	19530	19530	19530	19530	0
539	20240717	120300	71679720	19530	19530	19530	19530	0
540	20240717	120200	71679720	19530	19530	19530	19530	0
541	20240717	120100	71679720	19530	19530	19530	19530	0
542	20240717	120000	71679720	19530	19530	19530	19530	0
543	20240717	115900	71679720	19530	19530	19530	19530	0
544	20240717	115800	71679720	19530	19530	19530	19530	0
545	20240717	115700	71679720	19530	19530	19530	19530	0
546	20240717	115600	71679720	19530	19530	19530	19530	0
547	20240717	115500	71679720	19530	19530	19530	19530	1
548	20240717	115400	71660190	19570	19570	19570	19570	0
549	20240717	115300	71660190	19570	19570	19570	19570	0
550	20240717	115200	71660190	19570	19570	19570	19570	0
551	20240717	115100	71660190	19570	19570	19570	19570	0
552	20240717	115000	71660190	19570	19570	19570	19570	0
553	20240717	114900	71660190	19570	19570	19570	19570	0
554	20240717	114800	71660190	19570	19570	19570	19570	0
555	20240717	114700	71660190	19570	19570	19570	19570	0
556	20240717	114600	71660190	19570	19570	19570	19570	0
557	20240717	114500	71660190	19570	19570	19570	19570	0
558	20240717	114400	71660190	19570	19570	19570	19570	0
559	20240717	114300	71660190	19570	19570	19570	19570	0
560	20240717	114200	71660190	19570	19570	19570	19570	0
561	20240717	114100	71660190	19570	19570	19570	19570	0
562	20240717	114000	71660190	19570	19570	19570	19570	0
563	20240717	113900	71660190	19570	19570	19570	19570	0
564	20240717	113800	71660190	19570	19570	19570	19570	0
565	20240717	113700	71660190	19570	19570	19570	19570	0
566	20240717	113600	71660190	19570	19570	19570	19570	0
567	20240717	113500	71660190	19570	19570	19570	19570	0
568	20240717	113400	71660190	19570	19570	19570	19570	0
569	20240717	113300	71660190	19570	19570	19570	19570	0
570	20240717	113200	71660190	19570	19570	19570	19570	0
571	20240717	113100	71660190	19570	19570	19570	19570	1
572	20240717	113000	71640620	19570	19570	19570	19570	0
573	20240717	112900	71640620	19570	19570	19570	19570	1
574	20240717	112800	71621050	19530	19530	19530	19530	96
575	20240717	112700	69746170	19560	19560	19560	19560	0
576	20240717	112600	69746170	19560	19560	19560	19560	319
577	20240717	112500	63506530	19560	19560	19560	19560	0
578	20240717	112400	63506530	19560	19560	19560	19560	0
579	20240717	112300	63506530	19560	19560	19560	19560	0
580	20240717	112200	63506530	19560	19560	19560	19560	0
581	20240717	112100	63506530	19560	19560	19560	19560	0
582	20240717	112000	63506530	19560	19560	19560	19560	0
583	20240717	111900	63506530	19560	19560	19560	19560	0
584	20240717	111800	63506530	19560	19560	19560	19560	0
585	20240717	111700	63506530	19560	19560	19560	19560	0
586	20240717	111600	63506530	19560	19560	19560	19560	1
587	20240717	111500	63486970	19560	19560	19560	19560	6
588	20240717	111400	63369610	19560	19560	19560	19560	0
589	20240717	111300	63369610	19560	19560	19560	19560	0
590	20240717	111200	63369610	19560	19560	19560	19560	0
591	20240717	111100	63369610	19560	19560	19560	19560	0
592	20240717	111000	63369610	19560	19560	19560	19560	0
593	20240717	110900	63369610	19560	19560	19560	19560	0
594	20240717	110800	63369610	19560	19560	19560	19560	0
595	20240717	110700	63369610	19560	19560	19560	19560	0
596	20240717	110600	63369610	19560	19560	19560	19560	0
597	20240717	110500	63369610	19560	19560	19560	19560	8
598	20240717	110400	63213130	19560	19560	19560	19560	0
599	20240717	110300	63213130	19560	19560	19560	19560	0
600	20240717	110200	63213130	19560	19560	19560	19560	0
601	20240717	110100	63213130	19560	19560	19560	19560	0
602	20240717	110000	63213130	19560	19560	19560	19560	0
603	20240717	105900	63213130	19560	19560	19560	19560	0
604	20240717	105800	63213130	19560	19560	19560	19560	15
605	20240717	105700	62919730	19530	19530	19530	19530	0
606	20240717	105600	62919730	19530	19530	19530	19530	0
607	20240717	105500	62919730	19530	19530	19530	19530	1
608	20240717	105400	62900200	19530	19530	19530	19530	0
609	20240717	105300	62900200	19530	19530	19530	19530	0
610	20240717	105200	62900200	19530	19530	19530	19530	0
611	20240717	105100	62900200	19530	19530	19530	19530	0
612	20240717	105000	62900200	19530	19530	19530	19530	0
613	20240717	104900	62900200	19530	19530	19530	19530	0
614	20240717	104800	62900200	19530	19530	19530	19530	0
615	20240717	104700	62900200	19530	19530	19530	19530	0
616	20240717	104600	62900200	19530	19530	19530	19530	0
617	20240717	104500	62900200	19530	19530	19530	19530	0
618	20240717	104400	62900200	19530	19530	19530	19530	0
619	20240717	104300	62900200	19530	19530	19530	19530	0
620	20240717	104200	62900200	19530	19530	19530	19530	0
621	20240717	104100	62900200	19530	19530	19530	19530	0
622	20240717	104000	62900200	19530	19530	19530	19530	0
623	20240717	103900	62900200	19530	19530	19530	19530	0
624	20240717	103800	62900200	19530	19520	19530	19520	65
625	20240717	103700	61631250	19530	19530	19530	19530	5
626	20240717	103600	61533600	19530	19530	19530	19530	0
627	20240717	103500	61533600	19530	19540	19540	19530	300
628	20240717	103400	55673480	19560	19560	19560	19560	0
629	20240717	103300	55673480	19560	19560	19560	19560	0
630	20240717	103200	55673480	19560	19560	19560	19560	0
631	20240717	103100	55673480	19560	19560	19560	19560	0
632	20240717	103000	55673480	19560	19560	19560	19560	0
633	20240717	102900	55673480	19560	19560	19560	19560	0
634	20240717	102800	55673480	19560	19560	19560	19560	22
635	20240717	102700	55243160	19540	19540	19540	19540	113
636	20240717	102600	53035140	19540	19540	19540	19540	2
637	20240717	102500	52996060	19540	19540	19540	19540	0
638	20240717	102400	52996060	19540	19540	19540	19540	0
639	20240717	102300	52996060	19540	19540	19540	19540	0
640	20240717	102200	52996060	19540	19540	19540	19540	0
641	20240717	102100	52996060	19540	19540	19540	19540	0
642	20240717	102000	52996060	19540	19540	19540	19540	0
643	20240717	101900	52996060	19540	19540	19540	19540	0
644	20240717	101800	52996060	19540	19540	19540	19540	0
645	20240717	101700	52996060	19540	19550	19550	19540	31
646	20240717	101600	52390290	19540	19540	19540	19540	0
647	20240717	101500	52390290	19540	19540	19540	19540	0
648	20240717	101400	52390290	19540	19540	19540	19540	0
649	20240717	101300	52390290	19540	19540	19540	19540	0
650	20240717	101200	52390290	19540	19550	19550	19540	200
651	20240717	101100	48481720	19550	19560	19560	19550	300
652	20240717	101000	42615180	19560	19560	19560	19560	0
653	20240717	100900	42615180	19560	19560	19560	19560	0
654	20240717	100800	42615180	19560	19560	19560	19560	0
655	20240717	100700	42615180	19560	19560	19560	19560	0
656	20240717	100600	42615180	19560	19560	19560	19560	10
657	20240717	100500	42419580	19600	19600	19600	19600	0
658	20240717	100400	42419580	19600	19600	19600	19600	0
659	20240717	100300	42419580	19600	19600	19600	19600	0
660	20240717	100200	42419580	19600	19600	19600	19600	0
661	20240717	100100	42419580	19600	19600	19600	19600	0
662	20240717	100000	42419580	19600	19600	19600	19600	0
663	20240717	095900	42419580	19600	19600	19600	19600	0
664	20240717	095800	42419580	19600	19600	19600	19600	12
665	20240717	095700	42184380	19600	19600	19600	19600	0
666	20240717	095600	42184380	19600	19600	19600	19600	0
667	20240717	095500	42184380	19600	19590	19600	19590	7
668	20240717	095400	42047230	19590	19580	19590	19580	270
669	20240717	095300	36760330	19580	19580	19580	19580	0
670	20240717	095200	36760330	19580	19580	19580	19580	72
671	20240717	095100	35350570	19580	19580	19580	19580	0
672	20240717	095000	35350570	19580	19580	19580	19580	20
673	20240717	094900	34958970	19580	19580	19580	19580	47
674	20240717	094800	34038710	19580	19580	19580	19580	150
675	20240717	094700	31101710	19580	19580	19580	19580	300
676	20240717	094600	25227710	19580	19580	19580	19580	89
677	20240717	094500	23485090	19580	19580	19580	19580	200
678	20240717	094400	19569090	19540	19540	19540	19540	28
679	20240717	094300	19021970	19570	19570	19570	19570	100
680	20240717	094200	17064970	19570	19570	19570	19570	0
681	20240717	094100	17064970	19570	19570	19570	19570	31
682	20240717	094000	16458300	19570	19570	19570	19570	0
683	20240717	093900	16458300	19570	19570	19570	19570	29
684	20240717	093800	15890770	19570	19570	19570	19570	3
685	20240717	093700	15832060	19570	19570	19570	19570	0
686	20240717	093600	15832060	19570	19570	19570	19570	0
687	20240717	093500	15832060	19570	19570	19570	19570	0
688	20240717	093400	15832060	19570	19570	19570	19570	0
689	20240717	093300	15832060	19570	19570	19570	19570	0
690	20240717	093200	15832060	19570	19540	19570	19540	201
691	20240717	093100	11904490	19540	19540	19540	19540	0
692	20240717	093000	11904490	19540	19540	19540	19540	0
693	20240717	092900	11904490	19540	19540	19540	19540	0
694	20240717	092800	11904490	19540	19540	19540	19540	0
695	20240717	092700	11904490	19540	19540	19540	19540	35
696	20240717	092600	11220590	19540	19540	19540	19540	5
697	20240717	092500	11122890	19540	19540	19540	19540	2
698	20240717	092400	11083810	19540	19540	19540	19540	0
699	20240717	092300	11083810	19540	19540	19540	19540	0
700	20240717	092200	11083810	19540	19540	19540	19540	2
701	20240717	092100	11044730	19580	19580	19580	19580	0
702	20240717	092000	11044730	19580	19580	19580	19580	0
703	20240717	091900	11044730	19580	19580	19580	19580	0
704	20240717	091800	11044730	19580	19580	19580	19580	0
705	20240717	091700	11044730	19580	19580	19580	19580	0
706	20240717	091600	11044730	19580	19580	19580	19580	0
707	20240717	091500	11044730	19580	19570	19580	19570	118
708	20240717	091400	8735460	19570	19570	19570	19570	0
709	20240717	091300	8735460	19570	19570	19570	19570	1
710	20240717	091200	8715890	19540	19540	19540	19540	6
711	20240717	091100	8598650	19530	19530	19530	19530	0
712	20240717	091000	8598650	19530	19530	19530	19530	2
713	20240717	090900	8559590	19540	19540	19540	19540	1
714	20240717	090800	8540050	19540	19580	19580	19540	7
715	20240717	090700	8403230	19580	19580	19580	19580	40
716	20240717	090600	7620030	19580	19570	19580	19570	25
717	20240717	090500	7130580	19540	19540	19540	19540	0
718	20240717	090400	7130580	19540	19540	19540	19540	0
719	20240717	090300	7130580	19540	19540	19540	19540	0
720	20240717	090200	7130580	19540	19540	19540	19540	5
721	20240717	090100	7032880	19540	19530	19540	19530	102
722	20240717	090000	5040810	19530	19540	19540	19530	258