KissMeData/355390/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	213200	549869430	19000	19000	19000	19000	836
3	20240709	213100	549869430	19000	19000	19000	19000	0
4	20240709	213000	549869430	19000	19000	19000	19000	0
5	20240709	212900	549869430	19000	19000	19000	19000	0
6	20240709	212800	549869430	19000	19000	19000	19000	0
7	20240709	212700	549869430	19000	19000	19000	19000	0
8	20240709	212600	549869430	19000	19000	19000	19000	0
9	20240709	212500	549869430	19000	19000	19000	19000	0
10	20240709	212400	549869430	19000	19000	19000	19000	0
11	20240709	212300	549869430	19000	19000	19000	19000	0
12	20240709	212200	549869430	19000	19000	19000	19000	0
13	20240709	212100	549869430	19000	19000	19000	19000	0
14	20240709	212000	549869430	19000	19000	19000	19000	0
15	20240709	211900	549869430	19000	19000	19000	19000	0
16	20240709	211800	549869430	19000	19000	19000	19000	0
17	20240709	211700	549869430	19000	19000	19000	19000	0
18	20240709	211600	549869430	19000	19000	19000	19000	0
19	20240709	211500	549869430	19000	19000	19000	19000	0
20	20240709	211400	549869430	19000	19000	19000	19000	0
21	20240709	211300	549869430	19000	19000	19000	19000	0
22	20240709	211200	549869430	19000	19000	19000	19000	0
23	20240709	211100	549869430	19000	19000	19000	19000	0
24	20240709	211000	549869430	19000	19000	19000	19000	0
25	20240709	210900	549869430	19000	19000	19000	19000	0
26	20240709	210800	549869430	19000	19000	19000	19000	0
27	20240709	210700	549869430	19000	19000	19000	19000	0
28	20240709	210600	549869430	19000	19000	19000	19000	0
29	20240709	210500	549869430	19000	19000	19000	19000	0
30	20240709	210400	549869430	19000	19000	19000	19000	0
31	20240709	210300	549869430	19000	19000	19000	19000	0
32	20240709	210200	549869430	19000	19000	19000	19000	836
33	20240709	210100	549869430	19000	19000	19000	19000	0
34	20240709	210000	549869430	19000	19000	19000	19000	0
35	20240709	205900	549869430	19000	19000	19000	19000	0
36	20240709	205800	549869430	19000	19000	19000	19000	0
37	20240709	205700	549869430	19000	19000	19000	19000	0
38	20240709	205600	549869430	19000	19000	19000	19000	0
39	20240709	205500	549869430	19000	19000	19000	19000	0
40	20240709	205400	549869430	19000	19000	19000	19000	0
41	20240709	205300	549869430	19000	19000	19000	19000	0
42	20240709	205200	549869430	19000	19000	19000	19000	0
43	20240709	205100	549869430	19000	19000	19000	19000	0
44	20240709	205000	549869430	19000	19000	19000	19000	0
45	20240709	204900	549869430	19000	19000	19000	19000	0
46	20240709	204800	549869430	19000	19000	19000	19000	0
47	20240709	204700	549869430	19000	19000	19000	19000	0
48	20240709	204600	549869430	19000	19000	19000	19000	0
49	20240709	204500	549869430	19000	19000	19000	19000	0
50	20240709	204400	549869430	19000	19000	19000	19000	0
51	20240709	204300	549869430	19000	19000	19000	19000	0
52	20240709	204200	549869430	19000	19000	19000	19000	0
53	20240709	204100	549869430	19000	19000	19000	19000	0
54	20240709	204000	549869430	19000	19000	19000	19000	0
55	20240709	203900	549869430	19000	19000	19000	19000	0
56	20240709	203800	549869430	19000	19000	19000	19000	0
57	20240709	203700	549869430	19000	19000	19000	19000	0
58	20240709	203600	549869430	19000	19000	19000	19000	0
59	20240709	203500	549869430	19000	19000	19000	19000	0
60	20240709	203400	549869430	19000	19000	19000	19000	0
61	20240709	203300	549869430	19000	19000	19000	19000	0
62	20240709	203200	549869430	19000	19000	19000	19000	836
63	20240709	203100	549869430	19000	19000	19000	19000	0
64	20240709	203000	549869430	19000	19000	19000	19000	0
65	20240709	202900	549869430	19000	19000	19000	19000	0
66	20240709	202800	549869430	19000	19000	19000	19000	0
67	20240709	202700	549869430	19000	19000	19000	19000	0
68	20240709	202600	549869430	19000	19000	19000	19000	0
69	20240709	202500	549869430	19000	19000	19000	19000	0
70	20240709	202400	549869430	19000	19000	19000	19000	0
71	20240709	202300	549869430	19000	19000	19000	19000	0
72	20240709	202200	549869430	19000	19000	19000	19000	0
73	20240709	202100	549869430	19000	19000	19000	19000	0
74	20240709	202000	549869430	19000	19000	19000	19000	0
75	20240709	201900	549869430	19000	19000	19000	19000	0
76	20240709	201800	549869430	19000	19000	19000	19000	0
77	20240709	201700	549869430	19000	19000	19000	19000	0
78	20240709	201600	549869430	19000	19000	19000	19000	0
79	20240709	201500	549869430	19000	19000	19000	19000	0
80	20240709	201400	549869430	19000	19000	19000	19000	0
81	20240709	201300	549869430	19000	19000	19000	19000	0
82	20240709	201200	549869430	19000	19000	19000	19000	0
83	20240709	201100	549869430	19000	19000	19000	19000	0
84	20240709	201000	549869430	19000	19000	19000	19000	0
85	20240709	200900	549869430	19000	19000	19000	19000	0
86	20240709	200800	549869430	19000	19000	19000	19000	0
87	20240709	200700	549869430	19000	19000	19000	19000	0
88	20240709	200600	549869430	19000	19000	19000	19000	0
89	20240709	200500	549869430	19000	19000	19000	19000	0
90	20240709	200400	549869430	19000	19000	19000	19000	0
91	20240709	200300	549869430	19000	19000	19000	19000	0
92	20240709	200200	549869430	19000	19000	19000	19000	836
93	20240709	200100	549869430	19000	19000	19000	19000	0
94	20240709	200000	549869430	19000	19000	19000	19000	0
95	20240709	195900	549869430	19000	19000	19000	19000	0
96	20240709	195800	549869430	19000	19000	19000	19000	0
97	20240709	195700	549869430	19000	19000	19000	19000	0
98	20240709	195600	549869430	19000	19000	19000	19000	0
99	20240709	195500	549869430	19000	19000	19000	19000	0
100	20240709	195400	549869430	19000	19000	19000	19000	0
101	20240709	195300	549869430	19000	19000	19000	19000	0
102	20240709	195200	549869430	19000	19000	19000	19000	0
103	20240709	195100	549869430	19000	19000	19000	19000	0
104	20240709	195000	549869430	19000	19000	19000	19000	0
105	20240709	194900	549869430	19000	19000	19000	19000	0
106	20240709	194800	549869430	19000	19000	19000	19000	0
107	20240709	194700	549869430	19000	19000	19000	19000	0
108	20240709	194600	549869430	19000	19000	19000	19000	0
109	20240709	194500	549869430	19000	19000	19000	19000	0
110	20240709	194400	549869430	19000	19000	19000	19000	0
111	20240709	194300	549869430	19000	19000	19000	19000	0
112	20240709	194200	549869430	19000	19000	19000	19000	0
113	20240709	194100	549869430	19000	19000	19000	19000	0
114	20240709	194000	549869430	19000	19000	19000	19000	0
115	20240709	193900	549869430	19000	19000	19000	19000	0
116	20240709	193800	549869430	19000	19000	19000	19000	0
117	20240709	193700	549869430	19000	19000	19000	19000	0
118	20240709	193600	549869430	19000	19000	19000	19000	0
119	20240709	193500	549869430	19000	19000	19000	19000	0
120	20240709	193400	549869430	19000	19000	19000	19000	0
121	20240709	193300	549869430	19000	19000	19000	19000	0
122	20240709	193200	549869430	19000	19000	19000	19000	836
123	20240709	193100	549869430	19000	19000	19000	19000	0
124	20240709	193000	549869430	19000	19000	19000	19000	0
125	20240709	192900	549869430	19000	19000	19000	19000	0
126	20240709	192800	549869430	19000	19000	19000	19000	0
127	20240709	192700	549869430	19000	19000	19000	19000	0
128	20240709	192600	549869430	19000	19000	19000	19000	0
129	20240709	192500	549869430	19000	19000	19000	19000	0
130	20240709	192400	549869430	19000	19000	19000	19000	0
131	20240709	192300	549869430	19000	19000	19000	19000	0
132	20240709	192200	549869430	19000	19000	19000	19000	0
133	20240709	192100	549869430	19000	19000	19000	19000	0
134	20240709	192000	549869430	19000	19000	19000	19000	0
135	20240709	191900	549869430	19000	19000	19000	19000	0
136	20240709	191800	549869430	19000	19000	19000	19000	0
137	20240709	191700	549869430	19000	19000	19000	19000	0
138	20240709	191600	549869430	19000	19000	19000	19000	0
139	20240709	191500	549869430	19000	19000	19000	19000	0
140	20240709	191400	549869430	19000	19000	19000	19000	0
141	20240709	191300	549869430	19000	19000	19000	19000	0
142	20240709	191200	549869430	19000	19000	19000	19000	0
143	20240709	191100	549869430	19000	19000	19000	19000	0
144	20240709	191000	549869430	19000	19000	19000	19000	0
145	20240709	190900	549869430	19000	19000	19000	19000	0
146	20240709	190800	549869430	19000	19000	19000	19000	0
147	20240709	190700	549869430	19000	19000	19000	19000	0
148	20240709	190600	549869430	19000	19000	19000	19000	0
149	20240709	190500	549869430	19000	19000	19000	19000	0
150	20240709	190400	549869430	19000	19000	19000	19000	0
151	20240709	190300	549869430	19000	19000	19000	19000	0
152	20240709	190200	549869430	19000	19000	19000	19000	836
153	20240709	190100	549869430	19000	19000	19000	19000	0
154	20240709	190000	549869430	19000	19000	19000	19000	0
155	20240709	185900	549869430	19000	19000	19000	19000	0
156	20240709	185800	549869430	19000	19000	19000	19000	0
157	20240709	185700	549869430	19000	19000	19000	19000	0
158	20240709	185600	549869430	19000	19000	19000	19000	0
159	20240709	185500	549869430	19000	19000	19000	19000	0
160	20240709	185400	549869430	19000	19000	19000	19000	0
161	20240709	185300	549869430	19000	19000	19000	19000	0
162	20240709	185200	549869430	19000	19000	19000	19000	0
163	20240709	185100	549869430	19000	19000	19000	19000	0
164	20240709	185000	549869430	19000	19000	19000	19000	0
165	20240709	184900	549869430	19000	19000	19000	19000	0
166	20240709	184800	549869430	19000	19000	19000	19000	0
167	20240709	184700	549869430	19000	19000	19000	19000	0
168	20240709	184600	549869430	19000	19000	19000	19000	0
169	20240709	184500	549869430	19000	19000	19000	19000	0
170	20240709	184400	549869430	19000	19000	19000	19000	0
171	20240709	184300	549869430	19000	19000	19000	19000	0
172	20240709	184200	549869430	19000	19000	19000	19000	0
173	20240709	184100	549869430	19000	19000	19000	19000	0
174	20240709	184000	549869430	19000	19000	19000	19000	0
175	20240709	183900	549869430	19000	19000	19000	19000	0
176	20240709	183800	549869430	19000	19000	19000	19000	0
177	20240709	183700	549869430	19000	19000	19000	19000	0
178	20240709	183600	549869430	19000	19000	19000	19000	0
179	20240709	183500	549869430	19000	19000	19000	19000	0
180	20240709	183400	549869430	19000	19000	19000	19000	0
181	20240709	183300	549869430	19000	19000	19000	19000	0
182	20240709	183200	549869430	19000	19000	19000	19000	836
183	20240709	183100	549869430	19000	19000	19000	19000	0
184	20240709	183000	549869430	19000	19000	19000	19000	0
185	20240709	182900	549869430	19000	19000	19000	19000	0
186	20240709	182800	549869430	19000	19000	19000	19000	0
187	20240709	182700	549869430	19000	19000	19000	19000	0
188	20240709	182600	549869430	19000	19000	19000	19000	0
189	20240709	182500	549869430	19000	19000	19000	19000	0
190	20240709	182400	549869430	19000	19000	19000	19000	0
191	20240709	182300	549869430	19000	19000	19000	19000	0
192	20240709	182200	549869430	19000	19000	19000	19000	0
193	20240709	182100	549869430	19000	19000	19000	19000	0
194	20240709	182000	549869430	19000	19000	19000	19000	0
195	20240709	181900	549869430	19000	19000	19000	19000	0
196	20240709	181800	549869430	19000	19000	19000	19000	0
197	20240709	181700	549869430	19000	19000	19000	19000	0
198	20240709	181600	549869430	19000	19000	19000	19000	0
199	20240709	181500	549869430	19000	19000	19000	19000	0
200	20240709	181400	549869430	19000	19000	19000	19000	0
201	20240709	181300	549869430	19000	19000	19000	19000	0
202	20240709	181200	549869430	19000	19000	19000	19000	0
203	20240709	181100	549869430	19000	19000	19000	19000	0
204	20240709	181000	549869430	19000	19000	19000	19000	0
205	20240709	180900	549869430	19000	19000	19000	19000	0
206	20240709	180800	549869430	19000	19000	19000	19000	0
207	20240709	180700	549869430	19000	19000	19000	19000	0
208	20240709	180600	549869430	19000	19000	19000	19000	0
209	20240709	180500	549869430	19000	19000	19000	19000	0
210	20240709	180400	549869430	19000	19000	19000	19000	0
211	20240709	180300	549869430	19000	19000	19000	19000	0
212	20240709	180200	549869430	19000	19000	19000	19000	836
213	20240709	180100	549869430	19000	19000	19000	19000	0
214	20240709	180000	549869430	19000	19000	19000	19000	0
215	20240709	175900	549869430	19000	19000	19000	19000	0
216	20240709	175800	549869430	19000	19000	19000	19000	0
217	20240709	175700	549869430	19000	19000	19000	19000	0
218	20240709	175600	549869430	19000	19000	19000	19000	0
219	20240709	175500	549869430	19000	19000	19000	19000	0
220	20240709	175400	549869430	19000	19000	19000	19000	0
221	20240709	175300	549869430	19000	19000	19000	19000	0
222	20240709	175200	549869430	19000	19000	19000	19000	0
223	20240709	175100	549869430	19000	19000	19000	19000	0
224	20240709	175000	549869430	19000	19000	19000	19000	0
225	20240709	174900	549869430	19000	19000	19000	19000	0
226	20240709	174800	549869430	19000	19000	19000	19000	0
227	20240709	174700	549869430	19000	19000	19000	19000	0
228	20240709	174600	549869430	19000	19000	19000	19000	0
229	20240709	174500	549869430	19000	19000	19000	19000	0
230	20240709	174400	549869430	19000	19000	19000	19000	0
231	20240709	174300	549869430	19000	19000	19000	19000	0
232	20240709	174200	549869430	19000	19000	19000	19000	0
233	20240709	174100	549869430	19000	19000	19000	19000	0
234	20240709	174000	549869430	19000	19000	19000	19000	0
235	20240709	173900	549869430	19000	19000	19000	19000	0
236	20240709	173800	549869430	19000	19000	19000	19000	0
237	20240709	173700	549869430	19000	19000	19000	19000	0
238	20240709	173600	549869430	19000	19000	19000	19000	0
239	20240709	173500	549869430	19000	19000	19000	19000	0
240	20240709	173400	549869430	19000	19000	19000	19000	0
241	20240709	173300	549869430	19000	19000	19000	19000	0
242	20240709	173200	549869430	19000	19000	19000	19000	836
243	20240709	173100	549869430	19000	19000	19000	19000	0
244	20240709	173000	549869430	19000	19000	19000	19000	0
245	20240709	172900	549869430	19000	19000	19000	19000	0
246	20240709	172800	549869430	19000	19000	19000	19000	0
247	20240709	172700	549869430	19000	19000	19000	19000	0
248	20240709	172600	549869430	19000	19000	19000	19000	0
249	20240709	172500	549869430	19000	19000	19000	19000	0
250	20240709	172400	549869430	19000	19000	19000	19000	0
251	20240709	172300	549869430	19000	19000	19000	19000	0
252	20240709	172200	549869430	19000	19000	19000	19000	0
253	20240709	172100	549869430	19000	19000	19000	19000	0
254	20240709	172000	549869430	19000	19000	19000	19000	0
255	20240709	171900	549869430	19000	19000	19000	19000	0
256	20240709	171800	549869430	19000	19000	19000	19000	0
257	20240709	171700	549869430	19000	19000	19000	19000	0
258	20240709	171600	549869430	19000	19000	19000	19000	0
259	20240709	171500	549869430	19000	19000	19000	19000	0
260	20240709	171400	549869430	19000	19000	19000	19000	0
261	20240709	171300	549869430	19000	19000	19000	19000	0
262	20240709	171200	549869430	19000	19000	19000	19000	0
263	20240709	171100	549869430	19000	19000	19000	19000	0
264	20240709	171000	549869430	19000	19000	19000	19000	0
265	20240709	170900	549869430	19000	19000	19000	19000	0
266	20240709	170800	549869430	19000	19000	19000	19000	0
267	20240709	170700	549869430	19000	19000	19000	19000	0
268	20240709	170600	549869430	19000	19000	19000	19000	0
269	20240709	170500	549869430	19000	19000	19000	19000	0
270	20240709	170400	549869430	19000	19000	19000	19000	0
271	20240709	170300	549869430	19000	19000	19000	19000	0
272	20240709	170200	549869430	19000	19000	19000	19000	836
273	20240709	170100	549869430	19000	19000	19000	19000	0
274	20240709	170000	549869430	19000	19000	19000	19000	0
275	20240709	165900	549869430	19000	19000	19000	19000	0
276	20240709	165800	549869430	19000	19000	19000	19000	0
277	20240709	165700	549869430	19000	19000	19000	19000	0
278	20240709	165600	549869430	19000	19000	19000	19000	0
279	20240709	165500	549869430	19000	19000	19000	19000	0
280	20240709	165400	549869430	19000	19000	19000	19000	0
281	20240709	165300	549869430	19000	19000	19000	19000	0
282	20240709	165200	549869430	19000	19000	19000	19000	0
283	20240709	165100	549869430	19000	19000	19000	19000	0
284	20240709	165000	549869430	19000	19000	19000	19000	0
285	20240709	164900	549869430	19000	19000	19000	19000	0
286	20240709	164800	549869430	19000	19000	19000	19000	0
287	20240709	164700	549869430	19000	19000	19000	19000	0
288	20240709	164600	549869430	19000	19000	19000	19000	0
289	20240709	164500	549869430	19000	19000	19000	19000	0
290	20240709	164400	549869430	19000	19000	19000	19000	0
291	20240709	164300	549869430	19000	19000	19000	19000	0
292	20240709	164200	549869430	19000	19000	19000	19000	0
293	20240709	164100	549869430	19000	19000	19000	19000	0
294	20240709	164000	549869430	19000	19000	19000	19000	0
295	20240709	163900	549869430	19000	19000	19000	19000	0
296	20240709	163800	549869430	19000	19000	19000	19000	0
297	20240709	163700	549869430	19000	19000	19000	19000	0
298	20240709	163600	549869430	19000	19000	19000	19000	0
299	20240709	163500	549869430	19000	19000	19000	19000	0
300	20240709	163400	549869430	19000	19000	19000	19000	0
301	20240709	163300	549869430	19000	19000	19000	19000	0
302	20240709	163200	549869430	19000	19000	19000	19000	836
303	20240709	163100	549869430	19000	19000	19000	19000	0
304	20240709	163000	549869430	19000	19000	19000	19000	0
305	20240709	162900	549869430	19000	19000	19000	19000	0
306	20240709	162800	549869430	19000	19000	19000	19000	0
307	20240709	162700	549869430	19000	19000	19000	19000	0
308	20240709	162600	549869430	19000	19000	19000	19000	0
309	20240709	162500	549869430	19000	19000	19000	19000	0
310	20240709	162400	549869430	19000	19000	19000	19000	0
311	20240709	162300	549869430	19000	19000	19000	19000	0
312	20240709	162200	549869430	19000	19000	19000	19000	0
313	20240709	162100	549869430	19000	19000	19000	19000	0
314	20240709	162000	549869430	19000	19000	19000	19000	0
315	20240709	161900	549869430	19000	19000	19000	19000	0
316	20240709	161800	549869430	19000	19000	19000	19000	0
317	20240709	161700	549869430	19000	19000	19000	19000	0
318	20240709	161600	549869430	19000	19000	19000	19000	0
319	20240709	161500	549869430	19000	19000	19000	19000	0
320	20240709	161400	549869430	19000	19000	19000	19000	0
321	20240709	161300	549869430	19000	19000	19000	19000	0
322	20240709	161200	549869430	19000	19000	19000	19000	0
323	20240709	161100	549869430	19000	19000	19000	19000	0
324	20240709	161000	549869430	19000	19000	19000	19000	0
325	20240709	160900	549869430	19000	19000	19000	19000	0
326	20240709	160800	549869430	19000	19000	19000	19000	0
327	20240709	160700	549869430	19000	19000	19000	19000	0
328	20240709	160600	549869430	19000	19000	19000	19000	0
329	20240709	160500	549869430	19000	19000	19000	19000	0
330	20240709	160400	549869430	19000	19000	19000	19000	0
331	20240709	160300	549869430	19000	19000	19000	19000	0
332	20240709	160200	549869430	19000	19000	19000	19000	836
333	20240709	160100	549869430	19000	19000	19000	19000	0
334	20240709	160000	549869430	19000	19000	19000	19000	0
335	20240709	155900	549869430	19000	19000	19000	19000	0
336	20240709	155800	549869430	19000	19000	19000	19000	0
337	20240709	155700	549869430	19000	19000	19000	19000	0
338	20240709	155600	549869430	19000	19000	19000	19000	0
339	20240709	155500	549869430	19000	19000	19000	19000	0
340	20240709	155400	549869430	19000	19000	19000	19000	0
341	20240709	155300	549869430	19000	19000	19000	19000	0
342	20240709	155200	549869430	19000	19000	19000	19000	0
343	20240709	155100	549869430	19000	19000	19000	19000	0
344	20240709	155000	549869430	19000	19000	19000	19000	0
345	20240709	154900	549869430	19000	19000	19000	19000	0
346	20240709	154800	549869430	19000	19000	19000	19000	0
347	20240709	154700	549869430	19000	19000	19000	19000	0
348	20240709	154600	549869430	19000	19000	19000	19000	0
349	20240709	154500	549869430	19000	19000	19000	19000	0
350	20240709	154400	549869430	19000	19000	19000	19000	0
351	20240709	154300	549869430	19000	19000	19000	19000	0
352	20240709	154200	549869430	19000	19000	19000	19000	0
353	20240709	154100	549869430	19000	19000	19000	19000	0
354	20240709	154000	549869430	19000	19000	19000	19000	0
355	20240709	153900	549869430	19000	19000	19000	19000	0
356	20240709	153800	549869430	19000	19000	19000	19000	0
357	20240709	153700	549869430	19000	19000	19000	19000	0
358	20240709	153600	549869430	19000	19000	19000	19000	0
359	20240709	153500	549869430	19000	19000	19000	19000	0
360	20240709	153400	549869430	19000	19000	19000	19000	0
361	20240709	153300	549869430	19000	19000	19000	19000	0
362	20240709	153200	549869430	19000	19000	19000	19000	836
363	20240709	153100	549869430	19000	19000	19000	19000	0
364	20240709	153000	549869430	19000	19000	19000	19000	836
365	20240709	152900	533985430	19120	19120	19120	19120	0
366	20240709	152800	533985430	19120	19120	19120	19120	0
367	20240709	152700	533985430	19120	19120	19120	19120	0
368	20240709	152600	533985430	19120	19120	19120	19120	0
369	20240709	152500	533985430	19120	19120	19120	19120	0
370	20240709	152400	533985430	19120	19120	19120	19120	0
371	20240709	152300	533985430	19120	19120	19120	19120	0
372	20240709	152200	533985430	19120	19120	19120	19120	0
373	20240709	152100	533985430	19120	19120	19120	19120	0
374	20240709	152000	533985430	19120	19120	19120	19120	0
375	20240709	151900	533985430	19120	19120	19130	19010	280
376	20240709	151800	528645820	19120	19060	19140	19050	28
377	20240709	151700	528111340	19010	19150	19150	19010	883
378	20240709	151600	511283970	19090	19100	19150	19090	25
379	20240709	151500	510806400	19150	19150	19150	19150	0
380	20240709	151400	510806400	19150	19150	19150	19150	2
381	20240709	151300	510768100	19150	19100	19150	19100	79
382	20240709	151200	509255750	19150	19150	19150	19150	10
383	20240709	151100	509064250	19150	19150	19150	19150	0
384	20240709	151000	509064250	19150	19100	19150	19090	90
385	20240709	150900	507343040	19140	19140	19140	19140	15
386	20240709	150800	507055940	19130	19130	19130	19130	52
387	20240709	150700	506061180	19140	19130	19140	19130	124
388	20240709	150600	503688280	19140	19140	19140	19140	0
389	20240709	150500	503688280	19140	19140	19140	19140	0
390	20240709	150400	503688280	19140	19140	19140	19140	0
391	20240709	150300	503688280	19140	19130	19140	19130	30
392	20240709	150200	503114350	19130	19130	19130	19130	117
393	20240709	150100	500876140	19130	19120	19130	19120	17
394	20240709	150000	500551080	19120	19120	19120	19120	10
395	20240709	145900	500359880	19130	19100	19130	19100	50
396	20240709	145800	499404790	19100	19100	19100	19100	0
397	20240709	145700	499404790	19100	19100	19100	19100	15
398	20240709	145600	499118290	19100	19090	19100	19090	13
399	20240709	145500	498870100	19090	19090	19090	19090	19
400	20240709	145400	498507390	19090	19090	19090	19090	0
401	20240709	145300	498507390	19090	19090	19090	19090	0
402	20240709	145200	498507390	19090	19090	19090	19090	10
403	20240709	145100	498316490	19100	19050	19100	19050	14
404	20240709	145000	498049740	19050	19000	19050	19000	24
405	20240709	144900	497593600	19010	19010	19010	19010	0
406	20240709	144800	497593600	19010	19000	19010	19000	674
407	20240709	144700	484784090	19000	19000	19000	19000	215
408	20240709	144600	480699090	19000	19000	19000	19000	55
409	20240709	144500	479654090	19000	19000	19000	19000	11
410	20240709	144400	479445090	19010	19010	19010	19010	5
411	20240709	144300	479350040	19010	19010	19010	19010	20
412	20240709	144200	478969840	19020	19040	19040	19020	74
413	20240709	144100	477561360	19040	19040	19040	19040	0
414	20240709	144000	477561360	19040	19040	19040	19040	0
415	20240709	143900	477561360	19040	19040	19040	19040	0
416	20240709	143800	477561360	19040	19040	19040	19040	5
417	20240709	143700	477466160	19040	19040	19040	19040	0
418	20240709	143600	477466160	19040	19040	19040	19040	33
419	20240709	143500	476837840	19040	19040	19040	19040	5
420	20240709	143400	476742640	19040	19040	19040	19040	0
421	20240709	143300	476742640	19040	19040	19040	19040	0
422	20240709	143200	476742640	19040	19040	19040	19040	6
423	20240709	143100	476628400	19040	19040	19040	19040	2
424	20240709	143000	476590320	19040	19040	19040	19040	0
425	20240709	142900	476590320	19040	19040	19040	19040	5
426	20240709	142800	476495120	19040	19040	19040	19040	6
427	20240709	142700	476380880	19080	19080	19080	19080	57
428	20240709	142600	475293320	19080	19080	19080	19080	0
429	20240709	142500	475293320	19080	19080	19080	19080	0
430	20240709	142400	475293320	19080	19080	19080	19080	5
431	20240709	142300	475197920	19080	19080	19080	19080	0
432	20240709	142200	475197920	19080	19080	19080	19070	211
433	20240709	142100	471173660	19080	19080	19080	19080	133
434	20240709	142000	468636020	19080	19070	19080	19070	310
435	20240709	141900	462721270	19080	19080	19080	19080	0
436	20240709	141800	462721270	19080	19080	19080	19080	0
437	20240709	141700	462721270	19080	19070	19080	19070	2
438	20240709	141600	462683120	18980	18980	18980	18980	0
439	20240709	141500	462683120	18980	18980	18980	18980	1
440	20240709	141400	462664140	19060	19050	19060	19050	163
441	20240709	141300	459557390	19050	19010	19050	19010	525
442	20240709	141200	449562000	18980	18980	18980	18980	117
443	20240709	141100	447341340	18970	18970	18970	18970	0
444	20240709	141000	447341340	18970	18980	18980	18970	169
445	20240709	140900	444134580	19000	19000	19000	19000	3
446	20240709	140800	444077580	19010	19010	19010	19010	0
447	20240709	140700	444077580	19010	19010	19010	19010	0
448	20240709	140600	444077580	19010	19010	19010	19010	19
449	20240709	140500	443716390	19090	19090	19090	19090	0
450	20240709	140400	443716390	19090	19090	19090	19090	1
451	20240709	140300	443697300	18980	19000	19010	18980	332
452	20240709	140200	437388570	19000	19000	19000	19000	107
453	20240709	140100	435355570	19010	19020	19020	19010	120
454	20240709	140000	433074280	19010	19020	19020	19010	261
455	20240709	135900	428112640	19010	19030	19030	19010	26
456	20240709	135800	427618080	19040	19080	19080	19040	9
457	20240709	135700	427446590	19080	19080	19080	19080	2
458	20240709	135600	427408430	19080	19080	19080	19080	2
459	20240709	135500	427370270	19090	19090	19090	19090	0
460	20240709	135400	427370270	19090	19090	19090	19090	3
461	20240709	135300	427313000	19090	19090	19090	19090	20
462	20240709	135200	426931200	19090	19090	19090	19090	3
463	20240709	135100	426873930	19090	19090	19090	19090	0
464	20240709	135000	426873930	19090	19090	19090	19090	1
465	20240709	134900	426854840	19100	19100	19100	19100	0
466	20240709	134800	426854840	19100	19100	19100	19100	0
467	20240709	134700	426854840	19100	19100	19100	19100	0
468	20240709	134600	426854840	19100	19100	19100	19100	0
469	20240709	134500	426854840	19100	19090	19100	19090	50
470	20240709	134400	425899890	19100	19100	19100	19100	261
471	20240709	134300	420914790	19100	19100	19100	19100	0
472	20240709	134200	420914790	19100	19100	19100	19100	0
473	20240709	134100	420914790	19100	19100	19100	19100	0
474	20240709	134000	420914790	19100	19100	19100	19100	0
475	20240709	133900	420914790	19100	19100	19100	19100	97
476	20240709	133800	419062090	19130	19010	19130	19010	7
477	20240709	133700	418928460	19130	19130	19130	19130	0
478	20240709	133600	418928460	19130	19100	19130	19100	6
479	20240709	133500	418813820	19080	19080	19080	19080	0
480	20240709	133400	418813820	19080	19080	19080	19080	0
481	20240709	133300	418813820	19080	19070	19080	19070	681
482	20240709	133200	405825620	19070	19070	19070	19070	0
483	20240709	133100	405825620	19070	19070	19070	19070	0
484	20240709	133000	405825620	19070	19070	19070	19070	1
485	20240709	132900	405806550	18940	19070	19070	18940	4
486	20240709	132800	405730400	18940	18990	18990	18930	394
487	20240709	132700	398260620	18990	19000	19000	18990	329
488	20240709	132600	392012810	19000	19000	19000	19000	100
489	20240709	132500	390112810	19000	19030	19030	19000	106
490	20240709	132400	388097570	19030	19030	19030	19030	0
491	20240709	132300	388097570	19030	19030	19030	19030	0
492	20240709	132200	388097570	19030	19030	19030	19030	100
493	20240709	132100	386194570	19030	19050	19050	19030	10
494	20240709	132000	386004250	19050	19050	19050	19050	0
495	20240709	131900	386004250	19050	19050	19050	19050	0
496	20240709	131800	386004250	19050	19050	19050	19050	0
497	20240709	131700	386004250	19050	19050	19050	19050	0
498	20240709	131600	386004250	19050	19050	19050	19050	0
499	20240709	131500	386004250	19050	19050	19050	19050	0
500	20240709	131400	386004250	19050	19050	19050	19050	0
501	20240709	131300	386004250	19050	19050	19050	19050	1
502	20240709	131200	385985200	19030	19030	19030	19030	0
503	20240709	131100	385985200	19030	19030	19030	19030	0
504	20240709	131000	385985200	19030	19030	19030	19030	0
505	20240709	130900	385985200	19030	19030	19030	19030	0
506	20240709	130800	385985200	19030	19030	19030	19030	0
507	20240709	130700	385985200	19030	19030	19030	19030	0
508	20240709	130600	385985200	19030	19030	19030	19030	0
509	20240709	130500	385985200	19030	19030	19030	19030	0
510	20240709	130400	385985200	19030	19030	19030	19030	0
511	20240709	130300	385985200	19030	19030	19030	19030	0
512	20240709	130200	385985200	19030	19030	19030	19030	0
513	20240709	130100	385985200	19030	19050	19050	19030	3
514	20240709	130000	385928070	19050	19060	19060	19050	350
515	20240709	125900	379260560	19060	19060	19060	19060	0
516	20240709	125800	379260560	19060	19060	19060	19060	1
517	20240709	125700	379241500	19040	19050	19050	19040	62
518	20240709	125600	378061000	19080	19080	19080	19080	0
519	20240709	125500	378061000	19080	19080	19080	19080	0
520	20240709	125400	378061000	19080	19080	19080	19080	0
521	20240709	125300	378061000	19080	19080	19080	19080	0
522	20240709	125200	378061000	19080	19080	19080	19080	32
523	20240709	125100	377450440	19080	19080	19080	19080	28
524	20240709	125000	376916200	19100	19100	19100	19100	0
525	20240709	124900	376916200	19100	19100	19100	19100	0
526	20240709	124800	376916200	19100	19100	19100	19100	0
527	20240709	124700	376916200	19100	19100	19100	19100	0
528	20240709	124600	376916200	19100	19100	19100	19100	2
529	20240709	124500	376878000	19120	19120	19120	19120	0
530	20240709	124400	376878000	19120	19120	19120	19120	0
531	20240709	124300	376878000	19120	19120	19120	19120	8
532	20240709	124200	376725040	19130	19120	19130	19120	390
533	20240709	124100	369267640	19130	19130	19130	19130	0
534	20240709	124000	369267640	19130	19130	19130	19130	0
535	20240709	123900	369267640	19130	19130	19130	19130	0
536	20240709	123800	369267640	19130	19130	19130	19130	0
537	20240709	123700	369267640	19130	19130	19130	19130	333
538	20240709	123600	362897350	19130	19030	19130	19030	301
539	20240709	123500	357169220	19140	19140	19140	19140	0
540	20240709	123400	357169220	19140	19140	19140	19140	17
541	20240709	123300	356843840	19140	19140	19140	19140	0
542	20240709	123200	356843840	19140	19140	19140	19140	0
543	20240709	123100	356843840	19140	19140	19140	19140	15
544	20240709	123000	356556740	19020	19110	19140	19020	81
545	20240709	122900	355009050	19050	19110	19110	19050	24
546	20240709	122800	354551790	19110	19110	19110	19110	2
547	20240709	122700	354513570	19120	19120	19120	19120	0
548	20240709	122600	354513570	19120	19120	19120	19120	0
549	20240709	122500	354513570	19120	19120	19120	19120	0
550	20240709	122400	354513570	19120	19120	19120	19120	0
551	20240709	122300	354513570	19120	19120	19120	19120	0
552	20240709	122200	354513570	19120	19120	19120	19120	0
553	20240709	122100	354513570	19120	19010	19120	19010	54
554	20240709	122000	353486920	19010	19010	19010	19010	0
555	20240709	121900	353486920	19010	19010	19010	19010	0
556	20240709	121800	353486920	19010	19010	19010	19010	105
557	20240709	121700	351490870	19020	19100	19100	19020	108
558	20240709	121600	349436310	19120	19120	19120	19120	0
559	20240709	121500	349436310	19120	19120	19120	19120	0
560	20240709	121400	349436310	19120	19120	19120	19120	0
561	20240709	121300	349436310	19120	19120	19120	19120	0
562	20240709	121200	349436310	19120	19120	19120	19120	0
563	20240709	121100	349436310	19120	19010	19120	19010	6
564	20240709	121000	349321920	19150	19150	19150	19150	0
565	20240709	120900	349321920	19150	19050	19150	19050	305
566	20240709	120800	343486380	19050	19050	19050	19050	150
567	20240709	120700	340628880	19050	19050	19050	19050	1
568	20240709	120600	340609830	19050	19050	19050	19050	0
569	20240709	120500	340609830	19050	19050	19050	19050	0
570	20240709	120400	340609830	19050	19050	19050	19050	43
571	20240709	120300	339790680	19050	19050	19050	19050	0
572	20240709	120200	339790680	19050	19050	19050	19050	0
573	20240709	120100	339790680	19050	19050	19050	19050	5
574	20240709	120000	339695430	19050	19050	19050	19050	0
575	20240709	115900	339695430	19050	19050	19050	19050	0
576	20240709	115800	339695430	19050	19050	19050	19050	200
577	20240709	115700	335885430	19050	19050	19050	19050	0
578	20240709	115600	335885430	19050	19050	19050	19050	20
579	20240709	115500	335504430	19080	19080	19080	19080	0
580	20240709	115400	335504430	19080	19080	19080	19080	0
581	20240709	115300	335504430	19080	19080	19080	19080	0
582	20240709	115200	335504430	19080	19080	19080	19080	0
583	20240709	115100	335504430	19080	19080	19080	19080	0
584	20240709	115000	335504430	19080	19080	19080	19080	0
585	20240709	114900	335504430	19080	19080	19080	19080	0
586	20240709	114800	335504430	19080	19080	19080	19080	34
587	20240709	114700	334855710	19090	19090	19090	19090	200
588	20240709	114600	331037710	19090	19090	19090	19090	0
589	20240709	114500	331037710	19090	19090	19090	19090	0
590	20240709	114400	331037710	19090	19090	19090	19090	20
591	20240709	114300	330655910	19090	19090	19090	19090	1
592	20240709	114200	330636820	19090	19090	19090	19090	12
593	20240709	114100	330407740	19090	19090	19090	19090	0
594	20240709	114000	330407740	19090	19090	19090	19090	0
595	20240709	113900	330407740	19090	19090	19090	19090	0
596	20240709	113800	330407740	19090	19000	19090	19000	5
597	20240709	113700	330312380	19000	19000	19000	19000	48
598	20240709	113600	329400380	19000	19000	19000	19000	10
599	20240709	113500	329210380	19000	19000	19000	19000	1
600	20240709	113400	329191380	18940	18940	18940	18940	5
601	20240709	113300	329096680	19000	19000	19000	19000	0
602	20240709	113200	329096680	19000	19000	19000	19000	400
603	20240709	113100	321496680	19000	19000	19000	19000	8
604	20240709	113000	321344680	19000	19000	19000	19000	200
605	20240709	112900	317544680	19000	19000	19000	19000	0
606	20240709	112800	317544680	19000	18980	19000	18910	352
607	20240709	112700	310885100	18980	18980	18980	18980	0
608	20240709	112600	310885100	18980	18980	18980	18980	2
609	20240709	112500	310847140	19010	19010	19010	19010	0
610	20240709	112400	310847140	19010	19010	19010	19010	13
611	20240709	112300	310600010	19010	19010	19010	19010	10
612	20240709	112200	310409910	19010	19010	19010	19010	0
613	20240709	112100	310409910	19010	19010	19010	19010	0
614	20240709	112000	310409910	19010	19010	19010	19010	2
615	20240709	111900	310371890	19010	19010	19010	19010	0
616	20240709	111800	310371890	19010	19010	19010	19010	0
617	20240709	111700	310371890	19010	19010	19010	19010	5
618	20240709	111600	310276840	19010	19000	19010	18910	378
619	20240709	111500	303120440	19010	19090	19090	19010	16
620	20240709	111400	302815880	19090	19090	19090	19090	5
621	20240709	111300	302720430	19090	19000	19090	19000	10
622	20240709	111200	302530250	19090	19090	19090	19090	0
623	20240709	111100	302530250	19090	19090	19090	19090	0
624	20240709	111000	302530250	19090	19010	19090	18960	45
625	20240709	110900	301675770	19090	19090	19090	19090	0
626	20240709	110800	301675770	19090	19090	19090	19090	0
627	20240709	110700	301675770	19090	19090	19090	19090	10
628	20240709	110600	301484870	19090	19090	19090	19090	1
629	20240709	110500	301465780	19090	19090	19090	19090	2
630	20240709	110400	301427600	18960	18960	18960	18960	0
631	20240709	110300	301427600	18960	18960	18960	18960	93
632	20240709	110200	299664320	18960	18970	18970	18960	321
633	20240709	110100	293577850	18970	18980	18980	18970	7
634	20240709	110000	293445040	18970	18980	18980	18970	35
635	20240709	105900	292780840	18970	19090	19090	18970	170
636	20240709	105800	289554740	19090	19090	19090	19090	0
637	20240709	105700	289554740	19090	19090	19090	19090	0
638	20240709	105600	289554740	19090	19090	19090	19090	1
639	20240709	105500	289535650	18980	18980	19090	18980	201
640	20240709	105400	285720560	18980	19080	19080	18980	10
641	20240709	105300	285529860	19080	18990	19080	18990	33
642	20240709	105200	284903100	18980	18980	18980	18980	69
643	20240709	105100	283593480	18990	18990	18990	18990	0
644	20240709	105000	283593480	18990	18990	18990	18990	10
645	20240709	104900	283403580	18980	18990	18990	18980	246
646	20240709	104800	278733000	18990	18990	18990	18990	0
647	20240709	104700	278733000	18990	18990	18990	18990	0
648	20240709	104600	278733000	18990	18990	18990	18990	0
649	20240709	104500	278733000	18990	19030	19030	18990	310
650	20240709	104400	272841630	19030	19070	19070	19030	35
651	20240709	104300	272175200	19070	19070	19070	19070	0
652	20240709	104200	272175200	19070	19070	19070	19070	1
653	20240709	104100	272156130	19040	19080	19080	19040	11
654	20240709	104000	271946290	19080	19080	19080	19080	0
655	20240709	103900	271946290	19080	19080	19080	19080	0
656	20240709	103800	271946290	19080	19080	19080	19080	1
657	20240709	103700	271927210	19090	19090	19090	19090	0
658	20240709	103600	271927210	19090	19090	19090	19090	10
659	20240709	103500	271736310	19090	19100	19100	19090	34
660	20240709	103400	271087170	19100	19110	19110	19100	4
661	20240709	103300	271010760	19140	19140	19140	19140	0
662	20240709	103200	271010760	19140	19140	19140	19140	0
663	20240709	103100	271010760	19140	19140	19140	19140	10
664	20240709	103000	270819360	19140	19140	19140	19140	0
665	20240709	102900	270819360	19140	19140	19140	19140	20
666	20240709	102800	270436560	19150	19150	19150	19150	0
667	20240709	102700	270436560	19150	19150	19150	19150	0
668	20240709	102600	270436560	19150	19150	19150	19150	0
669	20240709	102500	270436560	19150	19150	19150	19150	1
670	20240709	102400	270417410	19100	19100	19100	19100	0
671	20240709	102300	270417410	19100	19100	19100	19100	42
672	20240709	102200	269615210	19100	19100	19100	19100	0
673	20240709	102100	269615210	19100	19100	19100	19100	0
674	20240709	102000	269615210	19100	19100	19100	19100	6
675	20240709	101900	269500610	19150	19150	19150	19150	1
676	20240709	101800	269481460	19150	19150	19150	19150	0
677	20240709	101700	269481460	19150	19150	19150	19150	0
678	20240709	101600	269481460	19150	19150	19150	19150	1
679	20240709	101500	269462310	19030	19060	19060	19030	25
680	20240709	101400	268986080	19070	19070	19070	19070	0
681	20240709	101300	268986080	19070	19070	19070	19070	0
682	20240709	101200	268986080	19070	19080	19080	19070	83
683	20240709	101100	267403260	19190	19190	19190	19190	0
684	20240709	101000	267403260	19190	19190	19190	19190	44
685	20240709	100900	266558900	19190	19190	19190	19190	5
686	20240709	100800	266462950	19190	19190	19190	19190	71
687	20240709	100700	265100460	19190	19190	19190	19190	9
688	20240709	100600	264927750	19230	19220	19230	19220	5
689	20240709	100500	264831630	19230	19220	19260	19000	253
690	20240709	100400	260002590	19220	19150	19220	19150	155
691	20240709	100300	257032670	19160	19150	19160	19150	14
692	20240709	100200	256764550	19160	19070	19160	19070	653
693	20240709	100100	244307810	19070	19070	19070	19070	77
694	20240709	100000	242839420	19070	19020	19070	19020	60
695	20240709	095900	241697660	19020	18910	19030	18910	735
696	20240709	095800	227728050	18910	18940	18940	18910	400
697	20240709	095700	220160050	18940	18940	18940	18940	911
698	20240709	095600	202905710	18940	18950	18970	18940	303
699	20240709	095500	197158570	18940	18940	18940	18940	5
700	20240709	095400	197063870	18940	18940	18940	18940	0
701	20240709	095300	197063870	18940	18940	18940	18940	116
702	20240709	095200	194866830	18940	18940	18940	18940	0
703	20240709	095100	194866830	18940	18970	18970	18910	775
704	20240709	095000	180195070	18970	18970	18980	18970	51
705	20240709	094900	179227590	18970	18990	18990	18970	41
706	20240709	094800	178449740	18990	18990	18990	18990	91
707	20240709	094700	176721650	18990	18990	18990	18990	11
708	20240709	094600	176512760	18990	18990	18990	18990	3
709	20240709	094500	176455790	19000	19000	19000	19000	19
710	20240709	094400	176094790	19020	19000	19020	19000	62
711	20240709	094300	174915990	19020	19020	19020	19020	1
712	20240709	094200	174896970	19030	19040	19040	19030	6
713	20240709	094100	174782740	19040	19040	19040	19040	1
714	20240709	094000	174763700	19070	19070	19070	19070	2
715	20240709	093900	174725560	19080	18900	19080	18900	548
716	20240709	093800	164281380	18890	18910	18910	18890	54
717	20240709	093700	163261100	18920	18900	18920	18900	132
718	20240709	093600	160763760	18900	18930	18930	18900	926
719	20240709	093500	143255990	18930	18940	18940	18930	299
720	20240709	093400	137595230	18940	18970	18970	18940	111
721	20240709	093300	135491760	19080	19090	19090	19080	28
722	20240709	093200	134957420	19090	19090	19090	19090	3
723	20240709	093100	134900150	19090	19090	19090	19090	7
724	20240709	093000	134766520	19090	19000	19090	19000	37
725	20240709	092900	134062890	19000	18930	19000	18920	128
726	20240709	092800	131640780	18930	18990	18990	18930	230
727	20240709	092700	127286420	19000	19010	19010	19000	3
728	20240709	092600	127229400	19010	18920	19010	18920	102
729	20240709	092500	125299380	18920	18990	18990	18920	161
730	20240709	092400	122248770	18990	18990	18990	18990	19
731	20240709	092300	121887960	18990	18990	18990	18990	0
732	20240709	092200	121887960	18990	18910	18990	18900	440
733	20240709	092100	113570770	18910	18960	18960	18910	919
734	20240709	092000	96153480	18960	19000	19000	18960	230
735	20240709	091900	91792600	19000	19160	19160	19000	31
736	20240709	091800	91202740	19180	18940	19180	18940	145
737	20240709	091700	88453280	18940	19060	19060	18940	515
738	20240709	091600	78689760	19060	19040	19060	18940	149
739	20240709	091500	75860770	18960	19050	19050	18960	401
740	20240709	091400	68234830	19060	19080	19080	19060	459
741	20240709	091300	59481830	19060	19190	19190	19060	182
742	20240709	091200	55996800	19190	19110	19200	19110	86
743	20240709	091100	54351910	19220	19220	19220	19220	0
744	20240709	091000	54351910	19220	19220	19220	19220	11
745	20240709	090900	54140490	19220	19220	19220	19220	205
746	20240709	090800	50200390	19220	19220	19220	19210	170
747	20240709	090700	46933080	19280	19280	19280	19280	99
748	20240709	090600	45024360	19280	19210	19310	19210	112
749	20240709	090500	42866340	19220	19250	19260	19220	167
750	20240709	090400	39651000	19210	19210	19220	19210	206
751	20240709	090300	35692810	19100	19020	19100	19000	515
752	20240709	090200	25874320	18840	18840	18840	18840	0
753	20240709	090100	25874320	18840	19100	19100	18840	51
754	20240709	090000	24913220	18780	19210	19210	18500	1322