KissMeData/282880/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211200	410491630	19140	19140	19140	19140	376
3	20240709	211100	410491630	19140	19140	19140	19140	0
4	20240709	211000	410491630	19140	19140	19140	19140	0
5	20240709	210900	410491630	19140	19140	19140	19140	0
6	20240709	210800	410491630	19140	19140	19140	19140	0
7	20240709	210700	410491630	19140	19140	19140	19140	0
8	20240709	210600	410491630	19140	19140	19140	19140	0
9	20240709	210500	410491630	19140	19140	19140	19140	0
10	20240709	210400	410491630	19140	19140	19140	19140	0
11	20240709	210300	410491630	19140	19140	19140	19140	0
12	20240709	210200	410491630	19140	19140	19140	19140	0
13	20240709	210100	410491630	19140	19140	19140	19140	0
14	20240709	210000	410491630	19140	19140	19140	19140	0
15	20240709	205900	410491630	19140	19140	19140	19140	0
16	20240709	205800	410491630	19140	19140	19140	19140	0
17	20240709	205700	410491630	19140	19140	19140	19140	0
18	20240709	205600	410491630	19140	19140	19140	19140	0
19	20240709	205500	410491630	19140	19140	19140	19140	0
20	20240709	205400	410491630	19140	19140	19140	19140	0
21	20240709	205300	410491630	19140	19140	19140	19140	0
22	20240709	205200	410491630	19140	19140	19140	19140	0
23	20240709	205100	410491630	19140	19140	19140	19140	0
24	20240709	205000	410491630	19140	19140	19140	19140	0
25	20240709	204900	410491630	19140	19140	19140	19140	0
26	20240709	204800	410491630	19140	19140	19140	19140	0
27	20240709	204700	410491630	19140	19140	19140	19140	0
28	20240709	204600	410491630	19140	19140	19140	19140	0
29	20240709	204500	410491630	19140	19140	19140	19140	0
30	20240709	204400	410491630	19140	19140	19140	19140	0
31	20240709	204300	410491630	19140	19140	19140	19140	0
32	20240709	204200	410491630	19140	19140	19140	19140	376
33	20240709	204100	410491630	19140	19140	19140	19140	0
34	20240709	204000	410491630	19140	19140	19140	19140	0
35	20240709	203900	410491630	19140	19140	19140	19140	0
36	20240709	203800	410491630	19140	19140	19140	19140	0
37	20240709	203700	410491630	19140	19140	19140	19140	0
38	20240709	203600	410491630	19140	19140	19140	19140	0
39	20240709	203500	410491630	19140	19140	19140	19140	0
40	20240709	203400	410491630	19140	19140	19140	19140	0
41	20240709	203300	410491630	19140	19140	19140	19140	0
42	20240709	203200	410491630	19140	19140	19140	19140	0
43	20240709	203100	410491630	19140	19140	19140	19140	0
44	20240709	203000	410491630	19140	19140	19140	19140	0
45	20240709	202900	410491630	19140	19140	19140	19140	0
46	20240709	202800	410491630	19140	19140	19140	19140	0
47	20240709	202700	410491630	19140	19140	19140	19140	0
48	20240709	202600	410491630	19140	19140	19140	19140	0
49	20240709	202500	410491630	19140	19140	19140	19140	0
50	20240709	202400	410491630	19140	19140	19140	19140	0
51	20240709	202300	410491630	19140	19140	19140	19140	0
52	20240709	202200	410491630	19140	19140	19140	19140	0
53	20240709	202100	410491630	19140	19140	19140	19140	0
54	20240709	202000	410491630	19140	19140	19140	19140	0
55	20240709	201900	410491630	19140	19140	19140	19140	0
56	20240709	201800	410491630	19140	19140	19140	19140	0
57	20240709	201700	410491630	19140	19140	19140	19140	0
58	20240709	201600	410491630	19140	19140	19140	19140	0
59	20240709	201500	410491630	19140	19140	19140	19140	0
60	20240709	201400	410491630	19140	19140	19140	19140	0
61	20240709	201300	410491630	19140	19140	19140	19140	0
62	20240709	201200	410491630	19140	19140	19140	19140	376
63	20240709	201100	410491630	19140	19140	19140	19140	0
64	20240709	201000	410491630	19140	19140	19140	19140	0
65	20240709	200900	410491630	19140	19140	19140	19140	0
66	20240709	200800	410491630	19140	19140	19140	19140	0
67	20240709	200700	410491630	19140	19140	19140	19140	0
68	20240709	200600	410491630	19140	19140	19140	19140	0
69	20240709	200500	410491630	19140	19140	19140	19140	0
70	20240709	200400	410491630	19140	19140	19140	19140	0
71	20240709	200300	410491630	19140	19140	19140	19140	0
72	20240709	200200	410491630	19140	19140	19140	19140	0
73	20240709	200100	410491630	19140	19140	19140	19140	0
74	20240709	200000	410491630	19140	19140	19140	19140	0
75	20240709	195900	410491630	19140	19140	19140	19140	0
76	20240709	195800	410491630	19140	19140	19140	19140	0
77	20240709	195700	410491630	19140	19140	19140	19140	0
78	20240709	195600	410491630	19140	19140	19140	19140	0
79	20240709	195500	410491630	19140	19140	19140	19140	0
80	20240709	195400	410491630	19140	19140	19140	19140	0
81	20240709	195300	410491630	19140	19140	19140	19140	0
82	20240709	195200	410491630	19140	19140	19140	19140	0
83	20240709	195100	410491630	19140	19140	19140	19140	0
84	20240709	195000	410491630	19140	19140	19140	19140	0
85	20240709	194900	410491630	19140	19140	19140	19140	0
86	20240709	194800	410491630	19140	19140	19140	19140	0
87	20240709	194700	410491630	19140	19140	19140	19140	0
88	20240709	194600	410491630	19140	19140	19140	19140	0
89	20240709	194500	410491630	19140	19140	19140	19140	0
90	20240709	194400	410491630	19140	19140	19140	19140	0
91	20240709	194300	410491630	19140	19140	19140	19140	0
92	20240709	194200	410491630	19140	19140	19140	19140	376
93	20240709	194100	410491630	19140	19140	19140	19140	0
94	20240709	194000	410491630	19140	19140	19140	19140	0
95	20240709	193900	410491630	19140	19140	19140	19140	0
96	20240709	193800	410491630	19140	19140	19140	19140	0
97	20240709	193700	410491630	19140	19140	19140	19140	0
98	20240709	193600	410491630	19140	19140	19140	19140	0
99	20240709	193500	410491630	19140	19140	19140	19140	0
100	20240709	193400	410491630	19140	19140	19140	19140	0
101	20240709	193300	410491630	19140	19140	19140	19140	0
102	20240709	193200	410491630	19140	19140	19140	19140	0
103	20240709	193100	410491630	19140	19140	19140	19140	0
104	20240709	193000	410491630	19140	19140	19140	19140	0
105	20240709	192900	410491630	19140	19140	19140	19140	0
106	20240709	192800	410491630	19140	19140	19140	19140	0
107	20240709	192700	410491630	19140	19140	19140	19140	0
108	20240709	192600	410491630	19140	19140	19140	19140	0
109	20240709	192500	410491630	19140	19140	19140	19140	0
110	20240709	192400	410491630	19140	19140	19140	19140	0
111	20240709	192300	410491630	19140	19140	19140	19140	0
112	20240709	192200	410491630	19140	19140	19140	19140	0
113	20240709	192100	410491630	19140	19140	19140	19140	0
114	20240709	192000	410491630	19140	19140	19140	19140	0
115	20240709	191900	410491630	19140	19140	19140	19140	0
116	20240709	191800	410491630	19140	19140	19140	19140	0
117	20240709	191700	410491630	19140	19140	19140	19140	0
118	20240709	191600	410491630	19140	19140	19140	19140	0
119	20240709	191500	410491630	19140	19140	19140	19140	0
120	20240709	191400	410491630	19140	19140	19140	19140	0
121	20240709	191300	410491630	19140	19140	19140	19140	0
122	20240709	191200	410491630	19140	19140	19140	19140	376
123	20240709	191100	410491630	19140	19140	19140	19140	0
124	20240709	191000	410491630	19140	19140	19140	19140	0
125	20240709	190900	410491630	19140	19140	19140	19140	0
126	20240709	190800	410491630	19140	19140	19140	19140	0
127	20240709	190700	410491630	19140	19140	19140	19140	0
128	20240709	190600	410491630	19140	19140	19140	19140	0
129	20240709	190500	410491630	19140	19140	19140	19140	0
130	20240709	190400	410491630	19140	19140	19140	19140	0
131	20240709	190300	410491630	19140	19140	19140	19140	0
132	20240709	190200	410491630	19140	19140	19140	19140	0
133	20240709	190100	410491630	19140	19140	19140	19140	0
134	20240709	190000	410491630	19140	19140	19140	19140	0
135	20240709	185900	410491630	19140	19140	19140	19140	0
136	20240709	185800	410491630	19140	19140	19140	19140	0
137	20240709	185700	410491630	19140	19140	19140	19140	0
138	20240709	185600	410491630	19140	19140	19140	19140	0
139	20240709	185500	410491630	19140	19140	19140	19140	0
140	20240709	185400	410491630	19140	19140	19140	19140	0
141	20240709	185300	410491630	19140	19140	19140	19140	0
142	20240709	185200	410491630	19140	19140	19140	19140	0
143	20240709	185100	410491630	19140	19140	19140	19140	0
144	20240709	185000	410491630	19140	19140	19140	19140	0
145	20240709	184900	410491630	19140	19140	19140	19140	0
146	20240709	184800	410491630	19140	19140	19140	19140	0
147	20240709	184700	410491630	19140	19140	19140	19140	0
148	20240709	184600	410491630	19140	19140	19140	19140	0
149	20240709	184500	410491630	19140	19140	19140	19140	0
150	20240709	184400	410491630	19140	19140	19140	19140	0
151	20240709	184300	410491630	19140	19140	19140	19140	0
152	20240709	184200	410491630	19140	19140	19140	19140	376
153	20240709	184100	410491630	19140	19140	19140	19140	0
154	20240709	184000	410491630	19140	19140	19140	19140	0
155	20240709	183900	410491630	19140	19140	19140	19140	0
156	20240709	183800	410491630	19140	19140	19140	19140	0
157	20240709	183700	410491630	19140	19140	19140	19140	0
158	20240709	183600	410491630	19140	19140	19140	19140	0
159	20240709	183500	410491630	19140	19140	19140	19140	0
160	20240709	183400	410491630	19140	19140	19140	19140	0
161	20240709	183300	410491630	19140	19140	19140	19140	0
162	20240709	183200	410491630	19140	19140	19140	19140	0
163	20240709	183100	410491630	19140	19140	19140	19140	0
164	20240709	183000	410491630	19140	19140	19140	19140	0
165	20240709	182900	410491630	19140	19140	19140	19140	0
166	20240709	182800	410491630	19140	19140	19140	19140	0
167	20240709	182700	410491630	19140	19140	19140	19140	0
168	20240709	182600	410491630	19140	19140	19140	19140	0
169	20240709	182500	410491630	19140	19140	19140	19140	0
170	20240709	182400	410491630	19140	19140	19140	19140	0
171	20240709	182300	410491630	19140	19140	19140	19140	0
172	20240709	182200	410491630	19140	19140	19140	19140	0
173	20240709	182100	410491630	19140	19140	19140	19140	0
174	20240709	182000	410491630	19140	19140	19140	19140	0
175	20240709	181900	410491630	19140	19140	19140	19140	0
176	20240709	181800	410491630	19140	19140	19140	19140	0
177	20240709	181700	410491630	19140	19140	19140	19140	0
178	20240709	181600	410491630	19140	19140	19140	19140	0
179	20240709	181500	410491630	19140	19140	19140	19140	0
180	20240709	181400	410491630	19140	19140	19140	19140	0
181	20240709	181300	410491630	19140	19140	19140	19140	0
182	20240709	181200	410491630	19140	19140	19140	19140	376
183	20240709	181100	410491630	19140	19140	19140	19140	0
184	20240709	181000	410491630	19140	19140	19140	19140	0
185	20240709	180900	410491630	19140	19140	19140	19140	0
186	20240709	180800	410491630	19140	19140	19140	19140	0
187	20240709	180700	410491630	19140	19140	19140	19140	0
188	20240709	180600	410491630	19140	19140	19140	19140	0
189	20240709	180500	410491630	19140	19140	19140	19140	0
190	20240709	180400	410491630	19140	19140	19140	19140	0
191	20240709	180300	410491630	19140	19140	19140	19140	0
192	20240709	180200	410491630	19140	19140	19140	19140	0
193	20240709	180100	410491630	19140	19140	19140	19140	0
194	20240709	180000	410491630	19140	19140	19140	19140	0
195	20240709	175900	410491630	19140	19140	19140	19140	0
196	20240709	175800	410491630	19140	19140	19140	19140	0
197	20240709	175700	410491630	19140	19140	19140	19140	0
198	20240709	175600	410491630	19140	19140	19140	19140	0
199	20240709	175500	410491630	19140	19140	19140	19140	0
200	20240709	175400	410491630	19140	19140	19140	19140	0
201	20240709	175300	410491630	19140	19140	19140	19140	0
202	20240709	175200	410491630	19140	19140	19140	19140	0
203	20240709	175100	410491630	19140	19140	19140	19140	0
204	20240709	175000	410491630	19140	19140	19140	19140	0
205	20240709	174900	410491630	19140	19140	19140	19140	0
206	20240709	174800	410491630	19140	19140	19140	19140	0
207	20240709	174700	410491630	19140	19140	19140	19140	0
208	20240709	174600	410491630	19140	19140	19140	19140	0
209	20240709	174500	410491630	19140	19140	19140	19140	0
210	20240709	174400	410491630	19140	19140	19140	19140	0
211	20240709	174300	410491630	19140	19140	19140	19140	0
212	20240709	174200	410491630	19140	19140	19140	19140	376
213	20240709	174100	410491630	19140	19140	19140	19140	0
214	20240709	174000	410491630	19140	19140	19140	19140	0
215	20240709	173900	410491630	19140	19140	19140	19140	0
216	20240709	173800	410491630	19140	19140	19140	19140	0
217	20240709	173700	410491630	19140	19140	19140	19140	0
218	20240709	173600	410491630	19140	19140	19140	19140	0
219	20240709	173500	410491630	19140	19140	19140	19140	0
220	20240709	173400	410491630	19140	19140	19140	19140	0
221	20240709	173300	410491630	19140	19140	19140	19140	0
222	20240709	173200	410491630	19140	19140	19140	19140	0
223	20240709	173100	410491630	19140	19140	19140	19140	0
224	20240709	173000	410491630	19140	19140	19140	19140	0
225	20240709	172900	410491630	19140	19140	19140	19140	0
226	20240709	172800	410491630	19140	19140	19140	19140	0
227	20240709	172700	410491630	19140	19140	19140	19140	0
228	20240709	172600	410491630	19140	19140	19140	19140	0
229	20240709	172500	410491630	19140	19140	19140	19140	0
230	20240709	172400	410491630	19140	19140	19140	19140	0
231	20240709	172300	410491630	19140	19140	19140	19140	0
232	20240709	172200	410491630	19140	19140	19140	19140	0
233	20240709	172100	410491630	19140	19140	19140	19140	0
234	20240709	172000	410491630	19140	19140	19140	19140	0
235	20240709	171900	410491630	19140	19140	19140	19140	0
236	20240709	171800	410491630	19140	19140	19140	19140	0
237	20240709	171700	410491630	19140	19140	19140	19140	0
238	20240709	171600	410491630	19140	19140	19140	19140	0
239	20240709	171500	410491630	19140	19140	19140	19140	0
240	20240709	171400	410491630	19140	19140	19140	19140	0
241	20240709	171300	410491630	19140	19140	19140	19140	0
242	20240709	171200	410491630	19140	19140	19140	19140	376
243	20240709	171100	410491630	19140	19140	19140	19140	0
244	20240709	171000	410491630	19140	19140	19140	19140	0
245	20240709	170900	410491630	19140	19140	19140	19140	0
246	20240709	170800	410491630	19140	19140	19140	19140	0
247	20240709	170700	410491630	19140	19140	19140	19140	0
248	20240709	170600	410491630	19140	19140	19140	19140	0
249	20240709	170500	410491630	19140	19140	19140	19140	0
250	20240709	170400	410491630	19140	19140	19140	19140	0
251	20240709	170300	410491630	19140	19140	19140	19140	0
252	20240709	170200	410491630	19140	19140	19140	19140	0
253	20240709	170100	410491630	19140	19140	19140	19140	0
254	20240709	170000	410491630	19140	19140	19140	19140	0
255	20240709	165900	410491630	19140	19140	19140	19140	0
256	20240709	165800	410491630	19140	19140	19140	19140	0
257	20240709	165700	410491630	19140	19140	19140	19140	0
258	20240709	165600	410491630	19140	19140	19140	19140	0
259	20240709	165500	410491630	19140	19140	19140	19140	0
260	20240709	165400	410491630	19140	19140	19140	19140	0
261	20240709	165300	410491630	19140	19140	19140	19140	0
262	20240709	165200	410491630	19140	19140	19140	19140	0
263	20240709	165100	410491630	19140	19140	19140	19140	0
264	20240709	165000	410491630	19140	19140	19140	19140	0
265	20240709	164900	410491630	19140	19140	19140	19140	0
266	20240709	164800	410491630	19140	19140	19140	19140	0
267	20240709	164700	410491630	19140	19140	19140	19140	0
268	20240709	164600	410491630	19140	19140	19140	19140	0
269	20240709	164500	410491630	19140	19140	19140	19140	0
270	20240709	164400	410491630	19140	19140	19140	19140	0
271	20240709	164300	410491630	19140	19140	19140	19140	0
272	20240709	164200	410491630	19140	19140	19140	19140	376
273	20240709	164100	410491630	19140	19140	19140	19140	0
274	20240709	164000	410491630	19140	19140	19140	19140	0
275	20240709	163900	410491630	19140	19140	19140	19140	0
276	20240709	163800	410491630	19140	19140	19140	19140	0
277	20240709	163700	410491630	19140	19140	19140	19140	0
278	20240709	163600	410491630	19140	19140	19140	19140	0
279	20240709	163500	410491630	19140	19140	19140	19140	0
280	20240709	163400	410491630	19140	19140	19140	19140	0
281	20240709	163300	410491630	19140	19140	19140	19140	0
282	20240709	163200	410491630	19140	19140	19140	19140	0
283	20240709	163100	410491630	19140	19140	19140	19140	0
284	20240709	163000	410491630	19140	19140	19140	19140	0
285	20240709	162900	410491630	19140	19140	19140	19140	0
286	20240709	162800	410491630	19140	19140	19140	19140	0
287	20240709	162700	410491630	19140	19140	19140	19140	0
288	20240709	162600	410491630	19140	19140	19140	19140	0
289	20240709	162500	410491630	19140	19140	19140	19140	0
290	20240709	162400	410491630	19140	19140	19140	19140	0
291	20240709	162300	410491630	19140	19140	19140	19140	0
292	20240709	162200	410491630	19140	19140	19140	19140	0
293	20240709	162100	410491630	19140	19140	19140	19140	0
294	20240709	162000	410491630	19140	19140	19140	19140	0
295	20240709	161900	410491630	19140	19140	19140	19140	0
296	20240709	161800	410491630	19140	19140	19140	19140	0
297	20240709	161700	410491630	19140	19140	19140	19140	0
298	20240709	161600	410491630	19140	19140	19140	19140	0
299	20240709	161500	410491630	19140	19140	19140	19140	0
300	20240709	161400	410491630	19140	19140	19140	19140	0
301	20240709	161300	410491630	19140	19140	19140	19140	0
302	20240709	161200	410491630	19140	19140	19140	19140	376
303	20240709	161100	410491630	19140	19140	19140	19140	0
304	20240709	161000	410491630	19140	19140	19140	19140	0
305	20240709	160900	410491630	19140	19140	19140	19140	0
306	20240709	160800	410491630	19140	19140	19140	19140	0
307	20240709	160700	410491630	19140	19140	19140	19140	0
308	20240709	160600	410491630	19140	19140	19140	19140	0
309	20240709	160500	410491630	19140	19140	19140	19140	0
310	20240709	160400	410491630	19140	19140	19140	19140	0
311	20240709	160300	410491630	19140	19140	19140	19140	0
312	20240709	160200	410491630	19140	19140	19140	19140	0
313	20240709	160100	410491630	19140	19140	19140	19140	0
314	20240709	160000	410491630	19140	19140	19140	19140	0
315	20240709	155900	410491630	19140	19140	19140	19140	0
316	20240709	155800	410491630	19140	19140	19140	19140	0
317	20240709	155700	410491630	19140	19140	19140	19140	0
318	20240709	155600	410491630	19140	19140	19140	19140	0
319	20240709	155500	410491630	19140	19140	19140	19140	0
320	20240709	155400	410491630	19140	19140	19140	19140	0
321	20240709	155300	410491630	19140	19140	19140	19140	0
322	20240709	155200	410491630	19140	19140	19140	19140	0
323	20240709	155100	410491630	19140	19140	19140	19140	0
324	20240709	155000	410491630	19140	19140	19140	19140	0
325	20240709	154900	410491630	19140	19140	19140	19140	0
326	20240709	154800	410491630	19140	19140	19140	19140	0
327	20240709	154700	410491630	19140	19140	19140	19140	0
328	20240709	154600	410491630	19140	19140	19140	19140	0
329	20240709	154500	410491630	19140	19140	19140	19140	0
330	20240709	154400	410491630	19140	19140	19140	19140	0
331	20240709	154300	410491630	19140	19140	19140	19140	0
332	20240709	154200	410491630	19140	19140	19140	19140	376
333	20240709	154100	410491630	19140	19140	19140	19140	0
334	20240709	154000	410491630	19140	19140	19140	19140	0
335	20240709	153900	410491630	19140	19140	19140	19140	0
336	20240709	153800	410491630	19140	19140	19140	19140	0
337	20240709	153700	410491630	19140	19140	19140	19140	0
338	20240709	153600	410491630	19140	19140	19140	19140	0
339	20240709	153500	410491630	19140	19140	19140	19140	0
340	20240709	153400	410491630	19140	19140	19140	19140	0
341	20240709	153300	410491630	19140	19140	19140	19140	0
342	20240709	153200	410491630	19140	19140	19140	19140	0
343	20240709	153100	410491630	19140	19140	19140	19140	0
344	20240709	153000	410491630	19140	19140	19140	19140	376
345	20240709	152900	403294990	19130	19130	19130	19130	0
346	20240709	152800	403294990	19130	19130	19130	19130	0
347	20240709	152700	403294990	19130	19130	19130	19130	0
348	20240709	152600	403294990	19130	19130	19130	19130	0
349	20240709	152500	403294990	19130	19130	19130	19130	0
350	20240709	152400	403294990	19130	19130	19130	19130	0
351	20240709	152300	403294990	19130	19130	19130	19130	0
352	20240709	152200	403294990	19130	19130	19130	19130	0
353	20240709	152100	403294990	19130	19130	19130	19130	0
354	20240709	152000	403294990	19130	19130	19130	19130	0
355	20240709	151900	403294990	19130	19070	19130	19070	14
356	20240709	151800	403027890	19060	19060	19060	19060	2
357	20240709	151700	402989770	19120	19080	19130	19080	28
358	20240709	151600	402454440	19060	19060	19060	19060	496
359	20240709	151500	393000680	19050	19040	19050	19040	185
360	20240709	151400	389476540	19040	19040	19040	19040	0
361	20240709	151300	389476540	19040	19040	19040	19040	8
362	20240709	151200	389324220	19040	19050	19050	19040	89
363	20240709	151100	387629630	19050	19050	19050	19050	56
364	20240709	151000	386562830	19050	19060	19060	19050	218
365	20240709	150900	382408930	19060	19060	19060	19060	8
366	20240709	150800	382256450	19060	19060	19060	19060	0
367	20240709	150700	382256450	19060	19060	19060	19060	6
368	20240709	150600	382142090	19060	19060	19060	19060	1
369	20240709	150500	382123030	19050	19050	19050	19050	16
370	20240709	150400	381818230	19050	19040	19050	19040	308
371	20240709	150300	375950910	19040	19050	19050	19040	143
372	20240709	150200	373227990	19050	19060	19060	19050	166
373	20240709	150100	370065610	19060	19060	19060	19060	10
374	20240709	150000	369875010	19060	19060	19060	19060	8
375	20240709	145900	369722530	19060	19060	19060	19060	5
376	20240709	145800	369627230	19050	19060	19060	19050	54
377	20240709	145700	368598280	19070	19070	19070	19070	5
378	20240709	145600	368502930	19070	19070	19070	19070	6
379	20240709	145500	368388510	19080	19080	19080	19080	2
380	20240709	145400	368350350	19080	19080	19080	19080	0
381	20240709	145300	368350350	19080	19080	19080	19080	0
382	20240709	145200	368350350	19080	19080	19080	19080	0
383	20240709	145100	368350350	19080	19080	19080	19080	0
384	20240709	145000	368350350	19080	19080	19080	19080	2
385	20240709	144900	368312190	19080	19080	19080	19080	5
386	20240709	144800	368216790	19080	19080	19080	19080	5
387	20240709	144700	368121390	19120	19120	19120	19120	0
388	20240709	144600	368121390	19120	19120	19120	19120	0
389	20240709	144500	368121390	19120	19120	19120	19120	0
390	20240709	144400	368121390	19120	19120	19120	19120	0
391	20240709	144300	368121390	19120	19120	19120	19120	50
392	20240709	144200	367165390	19130	19130	19130	19130	0
393	20240709	144100	367165390	19130	19130	19130	19130	0
394	20240709	144000	367165390	19130	19130	19130	19130	0
395	20240709	143900	367165390	19130	19050	19130	19050	20
396	20240709	143800	366784210	19050	19050	19050	19050	33
397	20240709	143700	366155560	19050	19050	19050	19050	1
398	20240709	143600	366136510	19030	19040	19040	19030	120
399	20240709	143500	363852690	19040	19050	19050	19040	85
400	20240709	143400	362233640	19050	19050	19050	19050	0
401	20240709	143300	362233640	19050	19060	19060	19050	163
402	20240709	143200	359127660	19060	19080	19080	19060	625
403	20240709	143100	347209800	19080	19080	19080	19080	5
404	20240709	143000	347114400	19090	19110	19110	19070	792
405	20240709	142900	331987880	19120	19130	19130	19120	164
406	20240709	142800	328851960	19130	19130	19130	19130	0
407	20240709	142700	328851960	19130	19130	19130	19130	5
408	20240709	142600	328756310	19140	19140	19140	19140	3
409	20240709	142500	328698890	19140	19130	19140	19130	105
410	20240709	142400	326689200	19140	19140	19140	19140	0
411	20240709	142300	326689200	19140	19140	19140	19140	34
412	20240709	142200	326038440	19140	19140	19140	19140	101
413	20240709	142100	324105300	19140	19140	19140	19140	0
414	20240709	142000	324105300	19140	19140	19140	19140	7
415	20240709	141900	323971320	19110	19110	19110	19110	0
416	20240709	141800	323971320	19110	19110	19110	19110	0
417	20240709	141700	323971320	19110	19110	19110	19110	99
418	20240709	141600	322079430	19110	19110	19110	19110	142
419	20240709	141500	319365810	19110	19110	19110	19110	0
420	20240709	141400	319365810	19110	19110	19110	19110	0
421	20240709	141300	319365810	19110	19110	19110	19110	25
422	20240709	141200	318888060	19130	19130	19130	19130	0
423	20240709	141100	318888060	19130	19130	19130	19130	0
424	20240709	141000	318888060	19130	19130	19130	19130	9
425	20240709	140900	318715890	19130	19130	19130	19130	74
426	20240709	140800	317300270	19130	19130	19130	19130	0
427	20240709	140700	317300270	19130	19130	19130	19130	10
428	20240709	140600	317108970	19130	19130	19140	19130	75
429	20240709	140500	315673520	19130	19130	19130	19130	0
430	20240709	140400	315673520	19130	19130	19130	19130	0
431	20240709	140300	315673520	19130	19130	19130	19130	1
432	20240709	140200	315654390	19140	19140	19140	19140	0
433	20240709	140100	315654390	19140	19140	19140	19140	7
434	20240709	140000	315520410	19110	19110	19110	19110	0
435	20240709	135900	315520410	19110	19110	19110	19110	0
436	20240709	135800	315520410	19110	19110	19110	19110	0
437	20240709	135700	315520410	19110	19110	19110	19110	1
438	20240709	135600	315501300	19110	19110	19110	19110	0
439	20240709	135500	315501300	19110	19110	19110	19110	0
440	20240709	135400	315501300	19110	19110	19110	19110	0
441	20240709	135300	315501300	19110	19110	19110	19110	0
442	20240709	135200	315501300	19110	19130	19130	19110	161
443	20240709	135100	312424470	19130	19130	19130	19130	0
444	20240709	135000	312424470	19130	19120	19130	19120	354
445	20240709	134900	305655920	19120	19130	19130	19120	52
446	20240709	134800	304661660	19120	19120	19120	19120	0
447	20240709	134700	304661660	19120	19120	19120	19120	0
448	20240709	134600	304661660	19120	19120	19120	19120	0
449	20240709	134500	304661660	19120	19120	19120	19120	0
450	20240709	134400	304661660	19120	19130	19130	19120	272
451	20240709	134300	299460640	19140	19140	19140	19140	0
452	20240709	134200	299460640	19140	19140	19140	19140	104
453	20240709	134100	297470080	19140	19140	19140	19140	0
454	20240709	134000	297470080	19140	19140	19140	19140	7
455	20240709	133900	297336100	19120	19120	19120	19120	0
456	20240709	133800	297336100	19120	19120	19120	19120	0
457	20240709	133700	297336100	19120	19120	19120	19120	0
458	20240709	133600	297336100	19120	19130	19130	19120	153
459	20240709	133500	294410670	19120	19120	19120	19120	0
460	20240709	133400	294410670	19120	19120	19120	19120	0
461	20240709	133300	294410670	19120	19130	19130	19120	31
462	20240709	133200	293817750	19120	19120	19120	19120	0
463	20240709	133100	293817750	19120	19140	19140	19120	4
464	20240709	133000	293741210	19140	19140	19140	19140	7
465	20240709	132900	293607230	19120	19120	19120	19120	49
466	20240709	132800	292670350	19120	19120	19120	19120	50
467	20240709	132700	291714350	19120	19120	19120	19120	0
468	20240709	132600	291714350	19120	19120	19120	19120	0
469	20240709	132500	291714350	19120	19120	19120	19120	0
470	20240709	132400	291714350	19120	19140	19140	19120	103
471	20240709	132300	289743400	19140	19140	19140	19140	21
472	20240709	132200	289341460	19140	19140	19140	19140	12
473	20240709	132100	289111780	19150	19150	19150	19150	10
474	20240709	132000	288920280	19150	19140	19150	19140	64
475	20240709	131900	287695250	19140	19140	19140	19140	118
476	20240709	131800	285436730	19150	19150	19150	19150	0
477	20240709	131700	285436730	19150	19150	19150	19150	1
478	20240709	131600	285417580	19150	19150	19150	19150	1
479	20240709	131500	285398430	19150	19150	19150	19150	0
480	20240709	131400	285398430	19150	19150	19150	19150	0
481	20240709	131300	285398430	19150	19140	19150	19140	65
482	20240709	131200	284154320	19160	19160	19160	19160	5
483	20240709	131100	284058520	19160	19160	19160	19160	7
484	20240709	131000	283924400	19140	19140	19140	19140	0
485	20240709	130900	283924400	19140	19140	19140	19140	10
486	20240709	130800	283733000	19140	19150	19150	19140	64
487	20240709	130700	282507820	19140	19140	19140	19140	0
488	20240709	130600	282507820	19140	19140	19140	19140	13
489	20240709	130500	282259000	19140	19140	19140	19140	1
490	20240709	130400	282239860	19150	19150	19150	19150	49
491	20240709	130300	281301510	19150	19150	19150	19150	1
492	20240709	130200	281282360	19150	19150	19150	19150	0
493	20240709	130100	281282360	19150	19150	19150	19150	178
494	20240709	130000	277873660	19160	19150	19160	19150	89
495	20240709	125900	276169240	19150	19150	19150	19150	0
496	20240709	125800	276169240	19150	19150	19150	19150	3
497	20240709	125700	276111790	19150	19150	19150	19150	20
498	20240709	125600	275728790	19150	19150	19150	19150	50
499	20240709	125500	274771290	19150	19150	19150	19150	505
500	20240709	125400	265100540	19160	19160	19160	19160	51
501	20240709	125300	264123380	19200	19200	19200	19200	1
502	20240709	125200	264104180	19200	19200	19200	19200	0
503	20240709	125100	264104180	19200	19200	19200	19160	223
504	20240709	125000	259829510	19180	19180	19180	19180	6
505	20240709	124900	259714430	19190	19190	19190	19190	47
506	20240709	124800	258812500	19200	19200	19200	19200	0
507	20240709	124700	258812500	19200	19200	19200	19200	10
508	20240709	124600	258620500	19190	19190	19190	19190	1
509	20240709	124500	258601310	19200	19200	19200	19200	0
510	20240709	124400	258601310	19200	19200	19200	19200	0
511	20240709	124300	258601310	19200	19200	19200	19200	0
512	20240709	124200	258601310	19200	19200	19200	19200	0
513	20240709	124100	258601310	19200	19200	19200	19200	0
514	20240709	124000	258601310	19200	19200	19200	19200	7
515	20240709	123900	258466910	19180	19180	19180	19180	82
516	20240709	123800	256894150	19180	19180	19180	19180	5
517	20240709	123700	256798250	19180	19170	19180	19170	154
518	20240709	123600	253846020	19180	19180	19180	19180	108
519	20240709	123500	251774580	19180	19180	19180	19180	0
520	20240709	123400	251774580	19180	19190	19190	19180	130
521	20240709	123300	249281140	19220	19220	19220	19220	0
522	20240709	123200	249281140	19220	19220	19220	19220	0
523	20240709	123100	249281140	19220	19200	19220	19200	7
524	20240709	123000	249146660	19190	19200	19200	19190	142
525	20240709	122900	246421370	19200	19220	19220	19200	235
526	20240709	122800	241908150	19230	19230	19230	19230	0
527	20240709	122700	241908150	19230	19230	19230	19230	2
528	20240709	122600	241869690	19230	19230	19230	19230	0
529	20240709	122500	241869690	19230	19230	19230	19230	0
530	20240709	122400	241869690	19230	19230	19230	19230	10
531	20240709	122300	241677390	19230	19230	19230	19230	0
532	20240709	122200	241677390	19230	19230	19230	19230	10
533	20240709	122100	241485090	19240	19240	19240	19240	7
534	20240709	122000	241350410	19240	19240	19240	19240	0
535	20240709	121900	241350410	19240	19240	19240	19240	0
536	20240709	121800	241350410	19240	19240	19240	19240	0
537	20240709	121700	241350410	19240	19240	19240	19240	0
538	20240709	121600	241350410	19240	19240	19240	19240	5
539	20240709	121500	241254210	19240	19240	19240	19240	0
540	20240709	121400	241254210	19240	19240	19240	19240	0
541	20240709	121300	241254210	19240	19240	19240	19240	100
542	20240709	121200	239330210	19240	19240	19240	19240	0
543	20240709	121100	239330210	19240	19240	19240	19240	0
544	20240709	121000	239330210	19240	19240	19240	19240	7
545	20240709	120900	239195530	19240	19240	19240	19240	0
546	20240709	120800	239195530	19240	19240	19240	19240	0
547	20240709	120700	239195530	19240	19240	19240	19240	0
548	20240709	120600	239195530	19240	19240	19240	19240	0
549	20240709	120500	239195530	19240	19240	19240	19240	0
550	20240709	120400	239195530	19240	19240	19240	19240	2
551	20240709	120300	239157050	19240	19240	19240	19240	0
552	20240709	120200	239157050	19240	19240	19240	19240	2
553	20240709	120100	239118570	19240	19240	19240	19240	7
554	20240709	120000	238983890	19200	19200	19200	19200	0
555	20240709	115900	238983890	19200	19200	19200	19200	0
556	20240709	115800	238983890	19200	19200	19200	19200	0
557	20240709	115700	238983890	19200	19200	19200	19200	216
558	20240709	115600	234836690	19200	19200	19200	19200	0
559	20240709	115500	234836690	19200	19240	19240	19200	1000
560	20240709	115400	215607890	19250	19250	19250	19250	0
561	20240709	115300	215607890	19250	19250	19250	19250	1
562	20240709	115200	215588640	19250	19250	19250	19250	0
563	20240709	115100	215588640	19250	19250	19250	19250	0
564	20240709	115000	215588640	19250	19250	19250	19250	7
565	20240709	114900	215453890	19240	19240	19240	19240	3
566	20240709	114800	215396170	19240	19240	19240	19240	0
567	20240709	114700	215396170	19240	19240	19240	19240	0
568	20240709	114600	215396170	19240	19240	19240	19240	15
569	20240709	114500	215107570	19250	19250	19250	19250	0
570	20240709	114400	215107570	19250	19250	19250	19250	0
571	20240709	114300	215107570	19250	19250	19250	19250	5
572	20240709	114200	215011320	19250	19250	19250	19250	0
573	20240709	114100	215011320	19250	19250	19250	19250	9
574	20240709	114000	214838070	19250	19250	19250	19250	31
575	20240709	113900	214241320	19250	19250	19250	19250	3
576	20240709	113800	214183570	19260	19260	19260	19260	10
577	20240709	113700	213990970	19250	19250	19250	19250	0
578	20240709	113600	213990970	19250	19250	19250	19250	0
579	20240709	113500	213990970	19250	19250	19250	19250	26
580	20240709	113400	213490470	19250	19260	19260	19250	52
581	20240709	113300	212489160	19260	19260	19260	19260	0
582	20240709	113200	212489160	19260	19260	19260	19260	0
583	20240709	113100	212489160	19260	19260	19260	19260	8
584	20240709	113000	212335080	19250	19250	19250	19250	0
585	20240709	112900	212335080	19250	19250	19250	19250	1
586	20240709	112800	212315830	19260	19260	19260	19260	1
587	20240709	112700	212296570	19260	19260	19260	19260	2
588	20240709	112600	212258050	19260	19260	19260	19260	2
589	20240709	112500	212219530	19260	19260	19260	19260	0
590	20240709	112400	212219530	19260	19260	19260	19260	0
591	20240709	112300	212219530	19260	19260	19260	19260	9
592	20240709	112200	212046190	19260	19260	19260	19260	0
593	20240709	112100	212046190	19260	19260	19260	19260	10
594	20240709	112000	211853590	19260	19260	19260	19260	8
595	20240709	111900	211699510	19240	19240	19240	19240	0
596	20240709	111800	211699510	19240	19240	19240	19240	0
597	20240709	111700	211699510	19240	19250	19250	19240	60
598	20240709	111600	210544660	19260	19260	19260	19260	3
599	20240709	111500	210486880	19250	19250	19250	19250	0
600	20240709	111400	210486880	19250	19250	19250	19250	8
601	20240709	111300	210332880	19260	19260	19260	19260	0
602	20240709	111200	210332880	19260	19260	19260	19260	0
603	20240709	111100	210332880	19260	19260	19260	19260	8
604	20240709	111000	210178800	19250	19250	19250	19250	0
605	20240709	110900	210178800	19250	19250	19250	19250	14
606	20240709	110800	209909300	19260	19260	19260	19260	0
607	20240709	110700	209909300	19260	19260	19260	19260	0
608	20240709	110600	209909300	19260	19260	19260	19260	100
609	20240709	110500	207983300	19260	19260	19260	19260	4
610	20240709	110400	207906260	19260	19260	19260	19260	0
611	20240709	110300	207906260	19260	19260	19260	19260	0
612	20240709	110200	207906260	19260	19260	19260	19260	0
613	20240709	110100	207906260	19260	19260	19260	19260	8
614	20240709	110000	207752180	19260	19260	19260	19260	1
615	20240709	105900	207732920	19260	19260	19260	19260	0
616	20240709	105800	207732920	19260	19260	19260	19260	1
617	20240709	105700	207713660	19240	19240	19240	19240	11
618	20240709	105600	207502020	19260	19260	19260	19260	0
619	20240709	105500	207502020	19260	19240	19260	19240	13
620	20240709	105400	207251860	19240	19240	19240	19240	0
621	20240709	105300	207251860	19240	19250	19250	19240	996
622	20240709	105200	188081990	19250	19250	19250	19250	0
623	20240709	105100	188081990	19250	19270	19270	19250	81
624	20240709	105000	186522020	19290	19290	19290	19290	8
625	20240709	104900	186367700	19270	19270	19270	19270	0
626	20240709	104800	186367700	19270	19270	19270	19270	0
627	20240709	104700	186367700	19270	19270	19270	19270	41
628	20240709	104600	185577630	19290	19290	19290	19290	0
629	20240709	104500	185577630	19290	19290	19290	19290	0
630	20240709	104400	185577630	19290	19280	19290	19270	183
631	20240709	104300	182050030	19280	19280	19280	19280	100
632	20240709	104200	180122030	19280	19280	19280	19280	0
633	20240709	104100	180122030	19280	19280	19280	19280	100
634	20240709	104000	178194030	19280	19280	19280	19280	8
635	20240709	103900	178039790	19270	19270	19270	19270	3
636	20240709	103800	177981980	19260	19260	19260	19260	7
637	20240709	103700	177847160	19290	19290	19290	19290	0
638	20240709	103600	177847160	19290	19290	19290	19290	0
639	20240709	103500	177847160	19290	19290	19290	19290	0
640	20240709	103400	177847160	19290	19290	19290	19290	0
641	20240709	103300	177847160	19290	19290	19290	19290	0
642	20240709	103200	177847160	19290	19290	19290	19290	11
643	20240709	103100	177634970	19290	19260	19290	19260	31
644	20240709	103000	177037670	19290	19280	19290	19260	151
645	20240709	102900	174128180	19290	19300	19300	19290	106
646	20240709	102800	172082390	19300	19310	19310	19300	5
647	20240709	102700	171985880	19300	19300	19300	19300	1
648	20240709	102600	171966580	19300	19300	19300	19300	6
649	20240709	102500	171850780	19310	19310	19310	19310	0
650	20240709	102400	171850780	19310	19310	19310	19310	0
651	20240709	102300	171850780	19310	19310	19310	19310	0
652	20240709	102200	171850780	19310	19310	19310	19310	10
653	20240709	102100	171657680	19300	19310	19310	19300	76
654	20240709	102000	170190790	19300	19300	19300	19300	0
655	20240709	101900	170190790	19300	19300	19300	19300	0
656	20240709	101800	170190790	19300	19300	19300	19300	36
657	20240709	101700	169495990	19300	19300	19300	19300	20
658	20240709	101600	169109990	19300	19300	19300	19300	26
659	20240709	101500	168608190	19300	19300	19300	19300	11
660	20240709	101400	168395890	19300	19300	19300	19300	0
661	20240709	101300	168395890	19300	19300	19300	19300	0
662	20240709	101200	168395890	19300	19280	19300	19280	187
663	20240709	101100	164790490	19280	19300	19300	19280	186
664	20240709	101000	161202870	19310	19310	19310	19310	8
665	20240709	100900	161048390	19310	19310	19310	19310	60
666	20240709	100800	159889790	19310	19310	19310	19310	0
667	20240709	100700	159889790	19310	19310	19310	19310	0
668	20240709	100600	159889790	19310	19320	19320	19310	104
669	20240709	100500	157881150	19320	19320	19320	19320	64
670	20240709	100400	156644670	19320	19320	19320	19320	0
671	20240709	100300	156644670	19320	19320	19320	19320	1
672	20240709	100200	156625350	19320	19310	19320	19310	8
673	20240709	100100	156470860	19320	19320	19320	19320	0
674	20240709	100000	156470860	19320	19330	19330	19320	20
675	20240709	095900	156084450	19330	19330	19330	19330	7
676	20240709	095800	155949140	19350	19350	19350	19350	2
677	20240709	095700	155910440	19350	19340	19350	19340	487
678	20240709	095600	146489050	19340	19340	19340	19340	0
679	20240709	095500	146489050	19340	19340	19340	19340	5
680	20240709	095400	146392350	19340	19340	19340	19340	63
681	20240709	095300	145173930	19340	19340	19340	19340	50
682	20240709	095200	144206930	19340	19340	19340	19340	48
683	20240709	095100	143278610	19340	19350	19350	19330	36
684	20240709	095000	142582290	19330	19350	19350	19330	37
685	20240709	094900	141867040	19350	19350	19350	19350	0
686	20240709	094800	141867040	19350	19330	19350	19330	102
687	20240709	094700	139893380	19350	19340	19350	19340	574
688	20240709	094600	128787310	19330	19320	19330	19320	164
689	20240709	094500	125618810	19320	19320	19320	19320	41
690	20240709	094400	124826690	19310	19310	19310	19310	30
691	20240709	094300	124247390	19310	19290	19310	19280	318
692	20240709	094200	118109840	19280	19280	19280	19280	39
693	20240709	094100	117357920	19280	19290	19290	19280	54
694	20240709	094000	116316720	19290	19290	19290	19290	0
695	20240709	093900	116316720	19290	19290	19290	19290	0
696	20240709	093800	116316720	19290	19290	19290	19290	0
697	20240709	093700	116316720	19290	19290	19290	19290	0
698	20240709	093600	116316720	19290	19290	19290	19290	103
699	20240709	093500	114329850	19280	19280	19280	19280	115
700	20240709	093400	112112650	19280	19290	19290	19280	9
701	20240709	093300	111939100	19290	19280	19290	19280	101
702	20240709	093200	109990820	19280	19280	19280	19280	65
703	20240709	093100	108737620	19280	19280	19280	19280	0
704	20240709	093000	108737620	19280	19280	19280	19280	8
705	20240709	092900	108583380	19260	19250	19260	19250	447
706	20240709	092800	99977310	19250	19250	19250	19250	1
707	20240709	092700	99958060	19250	19260	19260	19250	162
708	20240709	092600	96839510	19260	19260	19260	19260	1
709	20240709	092500	96820250	19260	19270	19270	19260	57
710	20240709	092400	95721890	19280	19280	19280	19280	9
711	20240709	092300	95548370	19290	19290	19290	19290	25
712	20240709	092200	95066120	19290	19290	19290	19290	44
713	20240709	092100	94217360	19290	19290	19290	19290	4
714	20240709	092000	94140200	19290	19220	19290	19220	25
715	20240709	091900	93659140	19220	19230	19230	19220	392
716	20240709	091800	86123840	19230	19230	19230	19230	33
717	20240709	091700	85489250	19220	19220	19220	19220	0
718	20240709	091600	85489250	19220	19220	19220	19220	87
719	20240709	091500	83817110	19220	19230	19230	19220	47
720	20240709	091400	82913640	19230	19250	19250	19230	1022
721	20240709	091300	63260320	19300	19300	19310	19300	454
722	20240709	091200	54497040	19310	19340	19340	19310	487
723	20240709	091100	45090470	19320	19390	19390	19320	210
724	20240709	091000	41032130	19320	19320	19320	19320	3
725	20240709	090900	40974170	19320	19300	19320	19300	27
726	20240709	090800	40453050	19340	19300	19340	19300	34
727	20240709	090700	39796290	19340	19350	19350	19340	32
728	20240709	090600	39177140	19350	19350	19420	19350	266
729	20240709	090500	34029200	19350	19300	19350	19300	17
730	20240709	090400	33700350	19280	19200	19280	19200	492
731	20240709	090300	24238220	19200	19220	19220	19200	180
732	20240709	090200	20781440	19220	19270	19270	19220	68
733	20240709	090100	19473480	19280	19280	19280	19220	44
734	20240709	090000	18625280	19280	19210	19280	19210	969