KissMeData/026960/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191100	1368631410	18990	18990	18990	18990	2335
3	20240717	191000	1368631410	18990	18990	18990	18990	0
4	20240717	190900	1368631410	18990	18990	18990	18990	0
5	20240717	190800	1368631410	18990	18990	18990	18990	0
6	20240717	190700	1368631410	18990	18990	18990	18990	0
7	20240717	190600	1368631410	18990	18990	18990	18990	0
8	20240717	190500	1368631410	18990	18990	18990	18990	0
9	20240717	190400	1368631410	18990	18990	18990	18990	0
10	20240717	190300	1368631410	18990	18990	18990	18990	0
11	20240717	190200	1368631410	18990	18990	18990	18990	0
12	20240717	190100	1368631410	18990	18990	18990	18990	0
13	20240717	190000	1368631410	18990	18990	18990	18990	0
14	20240717	185900	1368631410	18990	18990	18990	18990	0
15	20240717	185800	1368631410	18990	18990	18990	18990	0
16	20240717	185700	1368631410	18990	18990	18990	18990	0
17	20240717	185600	1368631410	18990	18990	18990	18990	0
18	20240717	185500	1368631410	18990	18990	18990	18990	0
19	20240717	185400	1368631410	18990	18990	18990	18990	0
20	20240717	185300	1368631410	18990	18990	18990	18990	0
21	20240717	185200	1368631410	18990	18990	18990	18990	0
22	20240717	185100	1368631410	18990	18990	18990	18990	0
23	20240717	185000	1368631410	18990	18990	18990	18990	0
24	20240717	184900	1368631410	18990	18990	18990	18990	0
25	20240717	184800	1368631410	18990	18990	18990	18990	0
26	20240717	184700	1368631410	18990	18990	18990	18990	0
27	20240717	184600	1368631410	18990	18990	18990	18990	0
28	20240717	184500	1368631410	18990	18990	18990	18990	0
29	20240717	184400	1368631410	18990	18990	18990	18990	0
30	20240717	184300	1368631410	18990	18990	18990	18990	0
31	20240717	184200	1368631410	18990	18990	18990	18990	0
32	20240717	184100	1368631410	18990	18990	18990	18990	2335
33	20240717	184000	1368631410	18990	18990	18990	18990	0
34	20240717	183900	1368631410	18990	18990	18990	18990	0
35	20240717	183800	1368631410	18990	18990	18990	18990	0
36	20240717	183700	1368631410	18990	18990	18990	18990	0
37	20240717	183600	1368631410	18990	18990	18990	18990	0
38	20240717	183500	1368631410	18990	18990	18990	18990	0
39	20240717	183400	1368631410	18990	18990	18990	18990	0
40	20240717	183300	1368631410	18990	18990	18990	18990	0
41	20240717	183200	1368631410	18990	18990	18990	18990	0
42	20240717	183100	1368631410	18990	18990	18990	18990	0
43	20240717	183000	1368631410	18990	18990	18990	18990	0
44	20240717	182900	1368631410	18990	18990	18990	18990	0
45	20240717	182800	1368631410	18990	18990	18990	18990	0
46	20240717	182700	1368631410	18990	18990	18990	18990	0
47	20240717	182600	1368631410	18990	18990	18990	18990	0
48	20240717	182500	1368631410	18990	18990	18990	18990	0
49	20240717	182400	1368631410	18990	18990	18990	18990	0
50	20240717	182300	1368631410	18990	18990	18990	18990	0
51	20240717	182200	1368631410	18990	18990	18990	18990	0
52	20240717	182100	1368631410	18990	18990	18990	18990	0
53	20240717	182000	1368631410	18990	18990	18990	18990	0
54	20240717	181900	1368631410	18990	18990	18990	18990	0
55	20240717	181800	1368631410	18990	18990	18990	18990	0
56	20240717	181700	1368631410	18990	18990	18990	18990	0
57	20240717	181600	1368631410	18990	18990	18990	18990	0
58	20240717	181500	1368631410	18990	18990	18990	18990	0
59	20240717	181400	1368631410	18990	18990	18990	18990	0
60	20240717	181300	1368631410	18990	18990	18990	18990	0
61	20240717	181200	1368631410	18990	18990	18990	18990	0
62	20240717	181100	1368631410	18990	18990	18990	18990	2335
63	20240717	181000	1368631410	18990	18990	18990	18990	0
64	20240717	180900	1368631410	18990	18990	18990	18990	0
65	20240717	180800	1368631410	18990	18990	18990	18990	0
66	20240717	180700	1368631410	18990	18990	18990	18990	0
67	20240717	180600	1368631410	18990	18990	18990	18990	0
68	20240717	180500	1368631410	18990	18990	18990	18990	0
69	20240717	180400	1368631410	18990	18990	18990	18990	0
70	20240717	180300	1368631410	18990	18990	18990	18990	0
71	20240717	180200	1368631410	18990	18990	18990	18990	0
72	20240717	180100	1368631410	18990	18990	18990	18990	0
73	20240717	180000	1368631410	18990	18990	18990	18990	0
74	20240717	175900	1368631410	18990	18990	18990	18990	0
75	20240717	175800	1368631410	18990	18990	18990	18990	0
76	20240717	175700	1368631410	18990	18990	18990	18990	0
77	20240717	175600	1368631410	18990	18990	18990	18990	0
78	20240717	175500	1368631410	18990	18990	18990	18990	0
79	20240717	175400	1368631410	18990	18990	18990	18990	0
80	20240717	175300	1368631410	18990	18990	18990	18990	0
81	20240717	175200	1368631410	18990	18990	18990	18990	0
82	20240717	175100	1368631410	18990	18990	18990	18990	0
83	20240717	175000	1368631410	18990	18990	18990	18990	0
84	20240717	174900	1368631410	18990	18990	18990	18990	0
85	20240717	174800	1368631410	18990	18990	18990	18990	0
86	20240717	174700	1368631410	18990	18990	18990	18990	0
87	20240717	174600	1368631410	18990	18990	18990	18990	0
88	20240717	174500	1368631410	18990	18990	18990	18990	0
89	20240717	174400	1368631410	18990	18990	18990	18990	0
90	20240717	174300	1368631410	18990	18990	18990	18990	0
91	20240717	174200	1368631410	18990	18990	18990	18990	0
92	20240717	174100	1368631410	18990	18990	18990	18990	2335
93	20240717	174000	1368631410	18990	18990	18990	18990	0
94	20240717	173900	1368631410	18990	18990	18990	18990	0
95	20240717	173800	1368631410	18990	18990	18990	18990	0
96	20240717	173700	1368631410	18990	18990	18990	18990	0
97	20240717	173600	1368631410	18990	18990	18990	18990	0
98	20240717	173500	1368631410	18990	18990	18990	18990	0
99	20240717	173400	1368631410	18990	18990	18990	18990	0
100	20240717	173300	1368631410	18990	18990	18990	18990	0
101	20240717	173200	1368631410	18990	18990	18990	18990	0
102	20240717	173100	1368631410	18990	18990	18990	18990	0
103	20240717	173000	1368631410	18990	18990	18990	18990	0
104	20240717	172900	1368631410	18990	18990	18990	18990	0
105	20240717	172800	1368631410	18990	18990	18990	18990	0
106	20240717	172700	1368631410	18990	18990	18990	18990	0
107	20240717	172600	1368631410	18990	18990	18990	18990	0
108	20240717	172500	1368631410	18990	18990	18990	18990	0
109	20240717	172400	1368631410	18990	18990	18990	18990	0
110	20240717	172300	1368631410	18990	18990	18990	18990	0
111	20240717	172200	1368631410	18990	18990	18990	18990	0
112	20240717	172100	1368631410	18990	18990	18990	18990	0
113	20240717	172000	1368631410	18990	18990	18990	18990	0
114	20240717	171900	1368631410	18990	18990	18990	18990	0
115	20240717	171800	1368631410	18990	18990	18990	18990	0
116	20240717	171700	1368631410	18990	18990	18990	18990	0
117	20240717	171600	1368631410	18990	18990	18990	18990	0
118	20240717	171500	1368631410	18990	18990	18990	18990	0
119	20240717	171400	1368631410	18990	18990	18990	18990	0
120	20240717	171300	1368631410	18990	18990	18990	18990	0
121	20240717	171200	1368631410	18990	18990	18990	18990	0
122	20240717	171100	1368631410	18990	18990	18990	18990	2335
123	20240717	171000	1368631410	18990	18990	18990	18990	0
124	20240717	170900	1368631410	18990	18990	18990	18990	0
125	20240717	170800	1368631410	18990	18990	18990	18990	0
126	20240717	170700	1368631410	18990	18990	18990	18990	0
127	20240717	170600	1368631410	18990	18990	18990	18990	0
128	20240717	170500	1368631410	18990	18990	18990	18990	0
129	20240717	170400	1368631410	18990	18990	18990	18990	0
130	20240717	170300	1368631410	18990	18990	18990	18990	0
131	20240717	170200	1368631410	18990	18990	18990	18990	0
132	20240717	170100	1368631410	18990	18990	18990	18990	0
133	20240717	170000	1368631410	18990	18990	18990	18990	0
134	20240717	165900	1368631410	18990	18990	18990	18990	0
135	20240717	165800	1368631410	18990	18990	18990	18990	0
136	20240717	165700	1368631410	18990	18990	18990	18990	0
137	20240717	165600	1368631410	18990	18990	18990	18990	0
138	20240717	165500	1368631410	18990	18990	18990	18990	0
139	20240717	165400	1368631410	18990	18990	18990	18990	0
140	20240717	165300	1368631410	18990	18990	18990	18990	0
141	20240717	165200	1368631410	18990	18990	18990	18990	0
142	20240717	165100	1368631410	18990	18990	18990	18990	0
143	20240717	165000	1368631410	18990	18990	18990	18990	0
144	20240717	164900	1368631410	18990	18990	18990	18990	0
145	20240717	164800	1368631410	18990	18990	18990	18990	0
146	20240717	164700	1368631410	18990	18990	18990	18990	0
147	20240717	164600	1368631410	18990	18990	18990	18990	0
148	20240717	164500	1368631410	18990	18990	18990	18990	0
149	20240717	164400	1368631410	18990	18990	18990	18990	0
150	20240717	164300	1368631410	18990	18990	18990	18990	0
151	20240717	164200	1368631410	18990	18990	18990	18990	0
152	20240717	164100	1368631410	18990	18990	18990	18990	2335
153	20240717	164000	1368631410	18990	18990	18990	18990	0
154	20240717	163900	1368631410	18990	18990	18990	18990	0
155	20240717	163800	1368631410	18990	18990	18990	18990	0
156	20240717	163700	1368631410	18990	18990	18990	18990	0
157	20240717	163600	1368631410	18990	18990	18990	18990	0
158	20240717	163500	1368631410	18990	18990	18990	18990	0
159	20240717	163400	1368631410	18990	18990	18990	18990	0
160	20240717	163300	1368631410	18990	18990	18990	18990	0
161	20240717	163200	1368631410	18990	18990	18990	18990	0
162	20240717	163100	1368631410	18990	18990	18990	18990	0
163	20240717	163000	1368631410	18990	18990	18990	18990	0
164	20240717	162900	1368631410	18990	18990	18990	18990	0
165	20240717	162800	1368631410	18990	18990	18990	18990	0
166	20240717	162700	1368631410	18990	18990	18990	18990	0
167	20240717	162600	1368631410	18990	18990	18990	18990	0
168	20240717	162500	1368631410	18990	18990	18990	18990	0
169	20240717	162400	1368631410	18990	18990	18990	18990	0
170	20240717	162300	1368631410	18990	18990	18990	18990	0
171	20240717	162200	1368631410	18990	18990	18990	18990	0
172	20240717	162100	1368631410	18990	18990	18990	18990	0
173	20240717	162000	1368631410	18990	18990	18990	18990	0
174	20240717	161900	1368631410	18990	18990	18990	18990	0
175	20240717	161800	1368631410	18990	18990	18990	18990	0
176	20240717	161700	1368631410	18990	18990	18990	18990	0
177	20240717	161600	1368631410	18990	18990	18990	18990	0
178	20240717	161500	1368631410	18990	18990	18990	18990	0
179	20240717	161400	1368631410	18990	18990	18990	18990	0
180	20240717	161300	1368631410	18990	18990	18990	18990	0
181	20240717	161200	1368631410	18990	18990	18990	18990	0
182	20240717	161100	1368631410	18990	18990	18990	18990	2335
183	20240717	161000	1368631410	18990	18990	18990	18990	0
184	20240717	160900	1368631410	18990	18990	18990	18990	0
185	20240717	160800	1368631410	18990	18990	18990	18990	0
186	20240717	160700	1368631410	18990	18990	18990	18990	0
187	20240717	160600	1368631410	18990	18990	18990	18990	0
188	20240717	160500	1368631410	18990	18990	18990	18990	0
189	20240717	160400	1368631410	18990	18990	18990	18990	0
190	20240717	160300	1368631410	18990	18990	18990	18990	0
191	20240717	160200	1368631410	18990	18990	18990	18990	0
192	20240717	160100	1368631410	18990	18990	18990	18990	0
193	20240717	160000	1368631410	18990	18990	18990	18990	0
194	20240717	155900	1368631410	18990	18990	18990	18990	0
195	20240717	155800	1368631410	18990	18990	18990	18990	0
196	20240717	155700	1368631410	18990	18990	18990	18990	0
197	20240717	155600	1368631410	18990	18990	18990	18990	0
198	20240717	155500	1368631410	18990	18990	18990	18990	0
199	20240717	155400	1368631410	18990	18990	18990	18990	0
200	20240717	155300	1368631410	18990	18990	18990	18990	0
201	20240717	155200	1368631410	18990	18990	18990	18990	0
202	20240717	155100	1368631410	18990	18990	18990	18990	0
203	20240717	155000	1368631410	18990	18990	18990	18990	0
204	20240717	154900	1368631410	18990	18990	18990	18990	0
205	20240717	154800	1368631410	18990	18990	18990	18990	0
206	20240717	154700	1368631410	18990	18990	18990	18990	0
207	20240717	154600	1368631410	18990	18990	18990	18990	0
208	20240717	154500	1368631410	18990	18990	18990	18990	0
209	20240717	154400	1368631410	18990	18990	18990	18990	0
210	20240717	154300	1368631410	18990	18990	18990	18990	0
211	20240717	154200	1368631410	18990	18990	18990	18990	0
212	20240717	154100	1368631410	18990	18990	18990	18990	2335
213	20240717	154000	1368631410	18990	18990	18990	18990	0
214	20240717	153900	1368631410	18990	18990	18990	18990	0
215	20240717	153800	1368631410	18990	18990	18990	18990	0
216	20240717	153700	1368631410	18990	18990	18990	18990	0
217	20240717	153600	1368631410	18990	18990	18990	18990	0
218	20240717	153500	1368631410	18990	18990	18990	18990	0
219	20240717	153400	1368631410	18990	18990	18990	18990	0
220	20240717	153300	1368631410	18990	18990	18990	18990	0
221	20240717	153200	1368631410	18990	18990	18990	18990	0
222	20240717	153100	1368631410	18990	18990	18990	18990	0
223	20240717	153000	1368631410	18990	18990	18990	18990	2335
224	20240717	152900	1324289760	19030	19030	19030	19030	0
225	20240717	152800	1324289760	19030	19030	19030	19030	0
226	20240717	152700	1324289760	19030	19030	19030	19030	0
227	20240717	152600	1324289760	19030	19030	19030	19030	0
228	20240717	152500	1324289760	19030	19030	19030	19030	0
229	20240717	152400	1324289760	19030	19030	19030	19030	0
230	20240717	152300	1324289760	19030	19030	19030	19030	0
231	20240717	152200	1324289760	19030	19030	19030	19030	0
232	20240717	152100	1324289760	19030	19030	19030	19030	0
233	20240717	152000	1324289760	19030	19030	19030	19030	0
234	20240717	151900	1324289760	19030	19060	19060	19030	53
235	20240717	151800	1323279610	19060	19050	19060	19020	869
236	20240717	151700	1306727960	19050	19050	19060	19050	11
237	20240717	151600	1306518370	19050	19040	19050	19040	12
238	20240717	151500	1306289870	19040	19050	19050	19040	60
239	20240717	151400	1305147190	19050	19060	19060	19030	442
240	20240717	151300	1296728560	19050	19050	19050	19050	16
241	20240717	151200	1296423760	19050	19050	19050	19050	17
242	20240717	151100	1296099910	19050	19060	19060	19030	363
243	20240717	151000	1289186120	19060	19090	19090	19060	303
244	20240717	150900	1283403580	19060	19050	19090	19050	622
245	20240717	150800	1271537880	19090	19050	19090	19040	1513
246	20240717	150700	1242711590	19040	19040	19040	19040	6
247	20240717	150600	1242597350	19040	19050	19050	19040	63
248	20240717	150500	1241397660	19040	19050	19050	19040	110
249	20240717	150400	1239303250	19050	19030	19050	19030	984
250	20240717	150300	1220566850	19030	19030	19040	19030	102
251	20240717	150200	1218624830	19030	19030	19030	19030	55
252	20240717	150100	1217578180	19030	19030	19030	19030	38
253	20240717	150000	1216855040	19030	19040	19040	19030	64
254	20240717	145900	1215636550	19030	19030	19030	19030	7
255	20240717	145800	1215503340	19030	19030	19040	19030	585
256	20240717	145700	1204364990	19030	19030	19030	19030	7
257	20240717	145600	1204231780	19030	19030	19040	19030	8
258	20240717	145500	1204079520	19030	19030	19030	19030	5
259	20240717	145400	1203984370	19030	19030	19030	19030	6
260	20240717	145300	1203870190	19030	19030	19030	19030	8
261	20240717	145200	1203717950	19030	19030	19030	19030	8
262	20240717	145100	1203565710	19030	19030	19030	19030	5
263	20240717	145000	1203470560	19030	19030	19030	19030	8
264	20240717	144900	1203318320	19030	19030	19030	19030	7
265	20240717	144800	1203185110	19030	19050	19060	19030	132
266	20240717	144700	1200672300	19040	19040	19040	19040	5
267	20240717	144600	1200577100	19040	19040	19060	19040	116
268	20240717	144500	1198366560	19030	19010	19030	19000	1530
269	20240717	144400	1169291060	19000	18990	19000	18990	863
270	20240717	144300	1152894620	18990	18990	18990	18990	495
271	20240717	144200	1143494570	18990	18990	19000	18990	507
272	20240717	144100	1133861610	18990	19010	19010	18990	105
273	20240717	144000	1131865660	19010	19050	19050	18990	1109
274	20240717	143900	1110769300	19060	19020	19060	19010	842
275	20240717	143800	1094746140	19010	19010	19020	19010	103
276	20240717	143700	1092787210	19010	19010	19020	19010	44
277	20240717	143600	1091950470	19020	19040	19040	19020	317
278	20240717	143500	1085919090	19040	19040	19070	19040	49
279	20240717	143400	1084985560	19040	19020	19090	19020	23
280	20240717	143300	1084546870	19020	19020	19060	19020	141
281	20240717	143200	1081863470	19020	19020	19030	19020	45
282	20240717	143100	1081007540	19040	19020	19040	19020	559
283	20240717	143000	1070365020	19020	19030	19040	19020	81
284	20240717	142900	1068823590	19030	19030	19040	19030	13
285	20240717	142800	1068576160	19030	19030	19040	19030	6
286	20240717	142700	1068461970	19030	19010	19030	19010	24
287	20240717	142600	1068005330	19010	19010	19060	19010	9
288	20240717	142500	1067833990	19010	19010	19060	19010	1159
289	20240717	142400	1045766670	19010	19010	19010	19010	8
290	20240717	142300	1045614590	19010	19010	19010	19010	6
291	20240717	142200	1045500530	19010	19010	19020	19010	9
292	20240717	142100	1045329410	19010	19010	19020	19010	8
293	20240717	142000	1045177320	19010	19010	19020	19010	10
294	20240717	141900	1044987190	19010	19010	19010	19010	7
295	20240717	141800	1044854120	19010	19010	19010	19010	102
296	20240717	141700	1042915100	19010	19010	19040	19010	940
297	20240717	141600	1025026930	19010	19010	19030	19010	776
298	20240717	141500	1010267360	19010	18990	19020	18990	169
299	20240717	141400	1007054430	18980	19020	19020	18980	7017
300	20240717	141300	873756360	19020	19030	19030	19020	56
301	20240717	141200	872690730	19020	19020	19020	19020	9
302	20240717	141100	872519550	19020	19050	19050	19020	749
303	20240717	141000	858262180	19050	19050	19050	19050	4
304	20240717	140900	858185980	19050	19020	19080	19020	752
305	20240717	140800	843849420	19020	19050	19050	19020	1419
306	20240717	140700	816841770	19050	19050	19060	19050	1360
307	20240717	140600	790933760	19050	19070	19070	19050	590
308	20240717	140500	779682670	19080	19070	19080	19070	11
309	20240717	140400	779472880	19070	19070	19070	19070	16
310	20240717	140300	779167760	19070	19070	19070	19070	6
311	20240717	140200	779053340	19070	19070	19070	19070	6
312	20240717	140100	778938920	19070	19070	19080	19070	149
313	20240717	140000	776096110	19070	19070	19070	19070	8
314	20240717	135900	775943550	19070	19070	19080	19070	10
315	20240717	135800	775752840	19070	19070	19100	19070	444
316	20240717	135700	767283150	19070	19070	19080	19070	17
317	20240717	135600	766958860	19060	19040	19060	19040	302
318	20240717	135500	761205800	19040	19050	19050	19040	1007
319	20240717	135400	742022510	19040	19040	19040	19030	1252
320	20240717	135300	718185940	19040	19050	19050	19040	198
321	20240717	135200	714414120	19040	19040	19040	19040	8
322	20240717	135100	714261800	19040	19040	19040	19040	78
323	20240717	135000	712776680	19040	19040	19040	19040	18
324	20240717	134900	712433960	19040	19040	19040	19040	5
325	20240717	134800	712338760	19040	19040	19040	19040	8
326	20240717	134700	712186440	19040	19030	19040	19030	11
327	20240717	134600	711977050	19030	19020	19030	19020	303
328	20240717	134500	706210980	19020	19030	19030	19020	155
329	20240717	134400	703262100	19030	19090	19090	19030	317
330	20240717	134300	697226930	19080	19080	19080	19080	170
331	20240717	134200	693983330	19080	19090	19090	19080	310
332	20240717	134100	688066930	19090	19090	19090	19090	175
333	20240717	134000	684726180	19090	19060	19100	19060	571
334	20240717	133900	673833520	19060	19060	19060	19060	503
335	20240717	133800	664246340	19080	19090	19090	19080	562
336	20240717	133700	653520170	19090	19090	19090	19090	25
337	20240717	133600	653042920	19100	19090	19100	19090	156
338	20240717	133500	650064870	19090	19090	19090	19090	0
339	20240717	133400	650064870	19090	19090	19090	19090	100
340	20240717	133300	648155870	19100	19100	19100	19100	0
341	20240717	133200	648155870	19100	19100	19100	19100	104
342	20240717	133100	646169470	19090	19090	19090	19090	0
343	20240717	133000	646169470	19090	19100	19100	19090	105
344	20240717	132900	644164970	19090	19090	19090	19090	76
345	20240717	132800	642714130	19080	19060	19080	19060	1124
346	20240717	132700	621285460	19050	19050	19050	19050	20
347	20240717	132600	620904460	19050	19050	19060	19050	71
348	20240717	132500	619551900	19050	19050	19050	19050	152
349	20240717	132400	616656300	19050	19050	19050	19050	1
350	20240717	132300	616637250	19050	19050	19050	19050	0
351	20240717	132200	616637250	19050	19050	19050	19050	1
352	20240717	132100	616618200	19050	19050	19050	19050	0
353	20240717	132000	616618200	19050	19050	19050	19050	0
354	20240717	131900	616618200	19050	19050	19050	19050	10
355	20240717	131800	616427700	19040	19040	19040	19040	0
356	20240717	131700	616427700	19040	19040	19040	19040	0
357	20240717	131600	616427700	19040	19040	19040	19040	0
358	20240717	131500	616427700	19040	19040	19040	19040	16
359	20240717	131400	616123060	19050	19070	19070	19050	743
360	20240717	131300	601961780	19070	19090	19090	19070	423
361	20240717	131200	593888530	19100	19100	19100	19100	641
362	20240717	131100	581645430	19100	19100	19100	19100	0
363	20240717	131000	581645430	19100	19090	19100	19090	2
364	20240717	130900	581607240	19100	19060	19100	19060	654
365	20240717	130800	569127710	19060	19050	19060	19050	244
366	20240717	130700	564477080	19050	19050	19050	19050	0
367	20240717	130600	564477080	19050	19060	19060	19050	97
368	20240717	130500	562628290	19060	19050	19060	19050	359
369	20240717	130400	555785760	19060	19060	19060	19060	50
370	20240717	130300	554832760	19060	19050	19060	19050	6
371	20240717	130200	554718410	19050	19050	19050	19050	0
372	20240717	130100	554718410	19050	19050	19050	19050	1
373	20240717	130000	554699360	19050	19050	19050	19050	20
374	20240717	125900	554318360	19050	19050	19050	19050	0
375	20240717	125800	554318360	19050	19050	19050	19050	1
376	20240717	125700	554299310	19050	19050	19050	19050	164
377	20240717	125600	551175110	19050	19050	19050	19050	1
378	20240717	125500	551156060	19060	19060	19060	19060	0
379	20240717	125400	551156060	19060	19060	19060	19060	8
380	20240717	125300	551003580	19060	19060	19060	19060	0
381	20240717	125200	551003580	19060	19060	19060	19060	2
382	20240717	125100	550965460	19060	19060	19060	19060	0
383	20240717	125000	550965460	19060	19060	19060	19060	0
384	20240717	124900	550965460	19060	19060	19060	19060	3
385	20240717	124800	550908280	19050	19050	19050	19050	70
386	20240717	124700	549574780	19060	19060	19060	19060	1
387	20240717	124600	549555720	19060	19060	19060	19060	0
388	20240717	124500	549555720	19060	19060	19060	19060	6
389	20240717	124400	549441360	19050	19050	19050	19050	0
390	20240717	124300	549441360	19050	19050	19050	19050	0
391	20240717	124200	549441360	19050	19030	19050	19020	323
392	20240717	124100	543293790	19040	19040	19040	19040	31
393	20240717	124000	542703550	19050	19050	19050	19050	3
394	20240717	123900	542646400	19050	19050	19050	19050	10
395	20240717	123800	542455900	19050	19050	19050	19050	100
396	20240717	123700	540550900	19050	19050	19050	19050	0
397	20240717	123600	540550900	19050	19050	19050	19050	100
398	20240717	123500	538645900	19050	19050	19050	19050	300
399	20240717	123400	532930900	19050	19050	19050	19050	0
400	20240717	123300	532930900	19050	19050	19050	19050	435
401	20240717	123200	524644150	19050	19050	19050	19050	1
402	20240717	123100	524625100	19050	19050	19050	19050	90
403	20240717	123000	522910600	19050	19050	19050	19050	0
404	20240717	122900	522910600	19050	19050	19050	19050	1
405	20240717	122800	522891550	19050	19040	19050	19040	310
406	20240717	122700	516989140	19040	19040	19040	19040	1
407	20240717	122600	516970100	19040	19040	19040	19040	115
408	20240717	122500	514780500	19030	19030	19030	19030	196
409	20240717	122400	511050620	19030	19030	19030	19030	0
410	20240717	122300	511050620	19030	19030	19030	19030	7
411	20240717	122200	510917410	19010	19020	19020	19010	500
412	20240717	122100	501412160	19040	19040	19040	19040	0
413	20240717	122000	501412160	19040	19050	19050	19040	89
414	20240717	121900	499717500	19050	19050	19050	19050	31
415	20240717	121800	499126950	19050	19050	19050	19050	5
416	20240717	121700	499031700	19050	19050	19050	19050	0
417	20240717	121600	499031700	19050	19050	19050	19050	10
418	20240717	121500	498841200	19050	19050	19050	19050	7
419	20240717	121400	498707850	19020	19020	19020	19020	150
420	20240717	121300	495854850	19020	19020	19020	19020	0
421	20240717	121200	495854850	19020	19020	19020	19020	100
422	20240717	121100	493952850	19020	19020	19020	19020	100
423	20240717	121000	492050850	19020	19080	19080	19020	667
424	20240717	120900	479354010	19090	19060	19090	19060	17
425	20240717	120800	479029910	19070	19070	19070	19070	7
426	20240717	120700	478896420	19070	19080	19080	19070	247
427	20240717	120600	474185290	19080	19080	19080	19080	0
428	20240717	120500	474185290	19080	19080	19080	19080	0
429	20240717	120400	474185290	19080	19080	19080	19080	0
430	20240717	120300	474185290	19080	19090	19090	19080	163
431	20240717	120200	471074640	19090	19090	19090	19090	0
432	20240717	120100	471074640	19090	19090	19090	19090	0
433	20240717	120000	471074640	19090	19090	19090	19090	0
434	20240717	115900	471074640	19090	19090	19090	19090	0
435	20240717	115800	471074640	19090	19090	19090	19090	0
436	20240717	115700	471074640	19090	19090	19090	19090	40
437	20240717	115600	470311040	19100	19100	19100	19100	0
438	20240717	115500	470311040	19100	19100	19100	19100	3
439	20240717	115400	470253740	19100	19100	19100	19100	11
440	20240717	115300	470043640	19090	19090	19090	19090	0
441	20240717	115200	470043640	19090	19090	19090	19090	0
442	20240717	115100	470043640	19090	19090	19090	19090	1
443	20240717	115000	470024550	19090	19090	19090	19090	1
444	20240717	114900	470005460	19080	19080	19080	19080	0
445	20240717	114800	470005460	19080	19080	19080	19080	1
446	20240717	114700	469986380	19080	19080	19080	19080	0
447	20240717	114600	469986380	19080	19080	19080	19080	0
448	20240717	114500	469986380	19080	19080	19080	19080	1
449	20240717	114400	469967300	19080	19090	19090	19080	174
450	20240717	114300	466645690	19090	19090	19090	19090	0
451	20240717	114200	466645690	19090	19090	19090	19090	2
452	20240717	114100	466607510	19090	19090	19090	19090	0
453	20240717	114000	466607510	19090	19090	19090	19090	520
454	20240717	113900	456680710	19100	19100	19100	19100	5
455	20240717	113800	456585210	19100	19100	19100	19100	100
456	20240717	113700	454675210	19080	19080	19080	19080	0
457	20240717	113600	454675210	19080	19090	19100	19080	520
458	20240717	113500	444745600	19100	19100	19100	19100	0
459	20240717	113400	444745600	19100	19100	19100	19100	2
460	20240717	113300	444707400	19090	19100	19100	19090	92
461	20240717	113200	442951110	19100	19100	19100	19100	0
462	20240717	113100	442951110	19100	19100	19100	19100	10
463	20240717	113000	442760110	19110	19110	19110	19110	48
464	20240717	112900	441842830	19100	19100	19100	19100	10
465	20240717	112800	441651830	19110	19110	19110	19110	5
466	20240717	112700	441556280	19100	19090	19110	19090	437
467	20240717	112600	433208550	19090	19090	19090	19090	1
468	20240717	112500	433189460	19090	19080	19090	19070	334
469	20240717	112400	426816760	19080	19080	19080	19080	334
470	20240717	112300	420444040	19080	19080	19080	19080	13
471	20240717	112200	420196000	19080	19070	19080	19070	11
472	20240717	112100	419986130	19070	19070	19070	19070	28
473	20240717	112000	419452170	19080	19080	19080	19080	1
474	20240717	111900	419433090	19070	19080	19080	19070	11
475	20240717	111800	419223220	19070	19070	19070	19070	0
476	20240717	111700	419223220	19070	19070	19070	19070	0
477	20240717	111600	419223220	19070	19080	19080	19070	122
478	20240717	111500	416896670	19080	19080	19080	19080	3
479	20240717	111400	416839430	19080	19080	19080	19080	15
480	20240717	111300	416553230	19060	19060	19060	19060	0
481	20240717	111200	416553230	19060	19070	19070	19060	200
482	20240717	111100	412740640	19080	19080	19080	19080	3
483	20240717	111000	412683400	19080	19060	19080	19060	1637
484	20240717	110900	381474690	19040	19050	19050	19040	499
485	20240717	110800	371971420	19050	19050	19050	19050	0
486	20240717	110700	371971420	19050	19050	19050	19050	1
487	20240717	110600	371952370	19050	19050	19050	19050	0
488	20240717	110500	371952370	19050	19050	19050	19050	47
489	20240717	110400	371057020	19060	19060	19060	19060	0
490	20240717	110300	371057020	19060	19060	19060	19060	47
491	20240717	110200	370161200	19060	19050	19060	19050	4
492	20240717	110100	370084970	19060	19060	19060	19060	6
493	20240717	110000	369970610	19060	19060	19060	19060	7
494	20240717	105900	369837190	19050	19050	19050	19050	145
495	20240717	105800	367074940	19050	19060	19060	19050	6
496	20240717	105700	366960590	19050	19050	19050	19050	1
497	20240717	105600	366941540	19050	19050	19050	19050	1
498	20240717	105500	366922490	19050	19050	19050	19050	1
499	20240717	105400	366903440	19050	19050	19050	19050	11
500	20240717	105300	366693890	19050	19060	19060	19050	5
501	20240717	105200	366598600	19060	19060	19060	19060	1
502	20240717	105100	366579540	19060	19060	19060	19060	0
503	20240717	105000	366579540	19060	19060	19060	19060	1
504	20240717	104900	366560480	19060	19060	19060	19050	21
505	20240717	104800	366160230	19060	19060	19060	19060	0
506	20240717	104700	366160230	19060	19060	19060	19060	1
507	20240717	104600	366141170	19060	19060	19060	19060	1
508	20240717	104500	366122110	19060	19050	19060	19050	9
509	20240717	104400	365950580	19060	19060	19060	19060	2
510	20240717	104300	365912460	19060	19060	19060	19060	0
511	20240717	104200	365912460	19060	19060	19060	19060	2
512	20240717	104100	365874340	19050	19060	19060	19050	142
513	20240717	104000	363168640	19060	19060	19060	19060	0
514	20240717	103900	363168640	19060	19060	19060	19060	8
515	20240717	103800	363016160	19060	19050	19060	19050	4
516	20240717	103700	362939930	19060	19060	19060	19060	3
517	20240717	103600	362882750	19060	19060	19060	19060	2
518	20240717	103500	362844630	19050	19050	19050	19050	4
519	20240717	103400	362768430	19060	19050	19060	19050	49
520	20240717	103300	361834960	19050	19050	19050	19050	0
521	20240717	103200	361834960	19050	19040	19050	19040	68
522	20240717	103100	360539580	19040	19040	19040	19040	1
523	20240717	103000	360520540	19040	19040	19040	19040	0
524	20240717	102900	360520540	19040	19040	19040	19040	2
525	20240717	102800	360482460	19050	19040	19050	19040	56
526	20240717	102700	359416190	19040	19040	19040	19040	3
527	20240717	102600	359359070	19050	19040	19050	19040	27
528	20240717	102500	358844740	19040	19040	19040	19040	13
529	20240717	102400	358597220	19040	19040	19040	19040	8
530	20240717	102300	358444900	19050	19040	19050	19040	6
531	20240717	102200	358330630	19040	19040	19040	19040	24
532	20240717	102100	357873670	19040	19040	19040	19040	102
533	20240717	102000	355931590	19040	19040	19040	19040	2
534	20240717	101900	355893510	19040	19040	19040	19040	3
535	20240717	101800	355836390	19040	19040	19040	19040	18
536	20240717	101700	355493670	19050	19060	19060	19050	113
537	20240717	101600	353340990	19050	19060	19060	19050	80
538	20240717	101500	351816980	19060	19050	19060	19050	395
539	20240717	101400	344292220	19050	19050	19060	19050	4
540	20240717	101300	344216000	19050	19060	19060	19050	303
541	20240717	101200	338440920	19050	19050	19050	19050	324
542	20240717	101100	332268720	19040	19040	19050	19040	10
543	20240717	101000	332078250	19050	19030	19050	19020	708
544	20240717	100900	318600290	19020	19020	19030	19020	18
545	20240717	100800	318257770	19020	19030	19030	19020	55
546	20240717	100700	317211650	19020	19020	19020	19020	239
547	20240717	100600	312665870	19020	19020	19030	19020	13
548	20240717	100500	312418510	19020	19030	19030	19020	30
549	20240717	100400	311847640	19020	19030	19030	19020	14
550	20240717	100300	311581250	19030	19020	19030	19020	74
551	20240717	100200	310173750	19020	19030	19030	19020	77
552	20240717	100100	308708660	19030	19020	19030	19020	144
553	20240717	100000	305968370	19020	19020	19020	19020	14
554	20240717	095900	305702090	19020	19020	19020	19020	3
555	20240717	095800	305645030	19020	19020	19020	19020	1
556	20240717	095700	305626010	19020	19030	19030	19020	838
557	20240717	095600	289681370	19020	18990	19020	18990	530
558	20240717	095500	279601860	19000	19060	19060	18990	5164
559	20240717	095400	181316300	19060	19060	19060	19060	100
560	20240717	095300	179410300	19060	19060	19070	19060	8
561	20240717	095200	179257760	19070	19070	19070	19070	208
562	20240717	095100	175291200	19070	19080	19080	19070	21
563	20240717	095000	174890620	19070	19070	19070	19070	6
564	20240717	094900	174776200	19070	19070	19070	19060	49
565	20240717	094800	173841780	19070	19070	19070	19060	59
566	20240717	094700	172716680	19070	19070	19070	19070	153
567	20240717	094600	169798970	19070	19110	19110	19070	460
568	20240717	094500	161016290	19110	19120	19120	19110	5
569	20240717	094400	160920700	19110	19120	19120	19110	34
570	20240717	094300	160270940	19110	19120	19120	19110	2
571	20240717	094200	160232710	19110	19120	19120	19110	7
572	20240717	094100	160098930	19120	19110	19120	19110	8
573	20240717	094000	159946040	19110	19110	19110	19110	124
574	20240717	093900	157576400	19120	19120	19120	19110	73
575	20240717	093800	156181340	19120	19120	19120	19110	6
576	20240717	093700	156066640	19110	19110	19110	19110	33
577	20240717	093600	155436010	19120	19120	19120	19120	26
578	20240717	093500	154938890	19110	19110	19120	19110	4
579	20240717	093400	154862430	19090	19120	19120	19090	564
580	20240717	093300	144085320	19100	19120	19120	19100	96
581	20240717	093200	142250500	19120	19120	19120	19120	1
582	20240717	093100	142231380	19120	19100	19120	19100	501
583	20240717	093000	132662260	19100	19090	19100	19090	401
584	20240717	092900	125007160	19080	19080	19080	19080	4
585	20240717	092800	124930840	19090	19090	19090	19090	25
586	20240717	092700	124453590	19090	19090	19090	19090	102
587	20240717	092600	122506410	19090	19090	19090	19090	5
588	20240717	092500	122410960	19080	19070	19080	19070	538
589	20240717	092400	112146300	19070	19050	19080	19050	712
590	20240717	092300	98580250	19050	19100	19100	19050	1606
591	20240717	092200	67970000	19110	19110	19110	19110	57
592	20240717	092100	66880730	19110	19140	19140	19100	918
593	20240717	092000	49321560	19140	19150	19150	19140	106
594	20240717	091900	47291710	19150	19150	19150	19150	1
595	20240717	091800	47272560	19150	19150	19150	19150	0
596	20240717	091700	47272560	19150	19150	19150	19150	20
597	20240717	091600	46889560	19150	19150	19150	19150	2
598	20240717	091500	46851260	19140	19150	19150	19140	47
599	20240717	091400	45951610	19140	19190	19190	19140	609
600	20240717	091300	34271800	19180	19200	19200	19180	13
601	20240717	091200	34022440	19200	19200	19200	19200	5
602	20240717	091100	33926440	19200	19150	19200	19150	85
603	20240717	091000	32296030	19150	19200	19200	19150	26
604	20240717	090900	31798080	19150	19150	19150	19150	11
605	20240717	090800	31587430	19140	19210	19220	19140	684
606	20240717	090700	18446840	19130	19260	19260	19130	300
607	20240717	090600	12700300	19160	19170	19170	19160	15
608	20240717	090500	12412880	19160	19230	19230	19160	117
609	20240717	090400	10167870	19230	19230	19230	19230	47
610	20240717	090300	9264060	19230	19150	19230	19150	75
611	20240717	090200	7823960	19160	19160	19160	19160	0
612	20240717	090100	7823960	19160	19150	19160	19140	58
613	20240717	090000	6713250	19280	19300	19300	19140	348