KissMeData/065710/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194500	196453660	19610	19610	19610	19610	51
3	20240717	194400	196453660	19610	19610	19610	19610	0
4	20240717	194300	196453660	19610	19610	19610	19610	0
5	20240717	194200	196453660	19610	19610	19610	19610	0
6	20240717	194100	196453660	19610	19610	19610	19610	0
7	20240717	194000	196453660	19610	19610	19610	19610	0
8	20240717	193900	196453660	19610	19610	19610	19610	0
9	20240717	193800	196453660	19610	19610	19610	19610	0
10	20240717	193700	196453660	19610	19610	19610	19610	0
11	20240717	193600	196453660	19610	19610	19610	19610	0
12	20240717	193500	196453660	19610	19610	19610	19610	0
13	20240717	193400	196453660	19610	19610	19610	19610	0
14	20240717	193300	196453660	19610	19610	19610	19610	0
15	20240717	193200	196453660	19610	19610	19610	19610	0
16	20240717	193100	196453660	19610	19610	19610	19610	0
17	20240717	193000	196453660	19610	19610	19610	19610	0
18	20240717	192900	196453660	19610	19610	19610	19610	0
19	20240717	192800	196453660	19610	19610	19610	19610	0
20	20240717	192700	196453660	19610	19610	19610	19610	0
21	20240717	192600	196453660	19610	19610	19610	19610	0
22	20240717	192500	196453660	19610	19610	19610	19610	0
23	20240717	192400	196453660	19610	19610	19610	19610	0
24	20240717	192300	196453660	19610	19610	19610	19610	0
25	20240717	192200	196453660	19610	19610	19610	19610	0
26	20240717	192100	196453660	19610	19610	19610	19610	0
27	20240717	192000	196453660	19610	19610	19610	19610	0
28	20240717	191900	196453660	19610	19610	19610	19610	0
29	20240717	191800	196453660	19610	19610	19610	19610	0
30	20240717	191700	196453660	19610	19610	19610	19610	0
31	20240717	191600	196453660	19610	19610	19610	19610	0
32	20240717	191500	196453660	19610	19610	19610	19610	51
33	20240717	191400	196453660	19610	19610	19610	19610	0
34	20240717	191300	196453660	19610	19610	19610	19610	0
35	20240717	191200	196453660	19610	19610	19610	19610	0
36	20240717	191100	196453660	19610	19610	19610	19610	0
37	20240717	191000	196453660	19610	19610	19610	19610	0
38	20240717	190900	196453660	19610	19610	19610	19610	0
39	20240717	190800	196453660	19610	19610	19610	19610	0
40	20240717	190700	196453660	19610	19610	19610	19610	0
41	20240717	190600	196453660	19610	19610	19610	19610	0
42	20240717	190500	196453660	19610	19610	19610	19610	0
43	20240717	190400	196453660	19610	19610	19610	19610	0
44	20240717	190300	196453660	19610	19610	19610	19610	0
45	20240717	190200	196453660	19610	19610	19610	19610	0
46	20240717	190100	196453660	19610	19610	19610	19610	0
47	20240717	190000	196453660	19610	19610	19610	19610	0
48	20240717	185900	196453660	19610	19610	19610	19610	0
49	20240717	185800	196453660	19610	19610	19610	19610	0
50	20240717	185700	196453660	19610	19610	19610	19610	0
51	20240717	185600	196453660	19610	19610	19610	19610	0
52	20240717	185500	196453660	19610	19610	19610	19610	0
53	20240717	185400	196453660	19610	19610	19610	19610	0
54	20240717	185300	196453660	19610	19610	19610	19610	0
55	20240717	185200	196453660	19610	19610	19610	19610	0
56	20240717	185100	196453660	19610	19610	19610	19610	0
57	20240717	185000	196453660	19610	19610	19610	19610	0
58	20240717	184900	196453660	19610	19610	19610	19610	0
59	20240717	184800	196453660	19610	19610	19610	19610	0
60	20240717	184700	196453660	19610	19610	19610	19610	0
61	20240717	184600	196453660	19610	19610	19610	19610	0
62	20240717	184500	196453660	19610	19610	19610	19610	51
63	20240717	184400	196453660	19610	19610	19610	19610	0
64	20240717	184300	196453660	19610	19610	19610	19610	0
65	20240717	184200	196453660	19610	19610	19610	19610	0
66	20240717	184100	196453660	19610	19610	19610	19610	0
67	20240717	184000	196453660	19610	19610	19610	19610	0
68	20240717	183900	196453660	19610	19610	19610	19610	0
69	20240717	183800	196453660	19610	19610	19610	19610	0
70	20240717	183700	196453660	19610	19610	19610	19610	0
71	20240717	183600	196453660	19610	19610	19610	19610	0
72	20240717	183500	196453660	19610	19610	19610	19610	0
73	20240717	183400	196453660	19610	19610	19610	19610	0
74	20240717	183300	196453660	19610	19610	19610	19610	0
75	20240717	183200	196453660	19610	19610	19610	19610	0
76	20240717	183100	196453660	19610	19610	19610	19610	0
77	20240717	183000	196453660	19610	19610	19610	19610	0
78	20240717	182900	196453660	19610	19610	19610	19610	0
79	20240717	182800	196453660	19610	19610	19610	19610	0
80	20240717	182700	196453660	19610	19610	19610	19610	0
81	20240717	182600	196453660	19610	19610	19610	19610	0
82	20240717	182500	196453660	19610	19610	19610	19610	0
83	20240717	182400	196453660	19610	19610	19610	19610	0
84	20240717	182300	196453660	19610	19610	19610	19610	0
85	20240717	182200	196453660	19610	19610	19610	19610	0
86	20240717	182100	196453660	19610	19610	19610	19610	0
87	20240717	182000	196453660	19610	19610	19610	19610	0
88	20240717	181900	196453660	19610	19610	19610	19610	0
89	20240717	181800	196453660	19610	19610	19610	19610	0
90	20240717	181700	196453660	19610	19610	19610	19610	0
91	20240717	181600	196453660	19610	19610	19610	19610	0
92	20240717	181500	196453660	19610	19610	19610	19610	51
93	20240717	181400	196453660	19610	19610	19610	19610	0
94	20240717	181300	196453660	19610	19610	19610	19610	0
95	20240717	181200	196453660	19610	19610	19610	19610	0
96	20240717	181100	196453660	19610	19610	19610	19610	0
97	20240717	181000	196453660	19610	19610	19610	19610	0
98	20240717	180900	196453660	19610	19610	19610	19610	0
99	20240717	180800	196453660	19610	19610	19610	19610	0
100	20240717	180700	196453660	19610	19610	19610	19610	0
101	20240717	180600	196453660	19610	19610	19610	19610	0
102	20240717	180500	196453660	19610	19610	19610	19610	0
103	20240717	180400	196453660	19610	19610	19610	19610	0
104	20240717	180300	196453660	19610	19610	19610	19610	0
105	20240717	180200	196453660	19610	19610	19610	19610	0
106	20240717	180100	196453660	19610	19610	19610	19610	0
107	20240717	180000	196453660	19610	19610	19610	19610	0
108	20240717	175900	196453660	19610	19610	19610	19610	0
109	20240717	175800	196453660	19610	19610	19610	19610	0
110	20240717	175700	196453660	19610	19610	19610	19610	0
111	20240717	175600	196453660	19610	19610	19610	19610	0
112	20240717	175500	196453660	19610	19610	19610	19610	0
113	20240717	175400	196453660	19610	19610	19610	19610	0
114	20240717	175300	196453660	19610	19610	19610	19610	0
115	20240717	175200	196453660	19610	19610	19610	19610	0
116	20240717	175100	196453660	19610	19610	19610	19610	0
117	20240717	175000	196453660	19610	19610	19610	19610	0
118	20240717	174900	196453660	19610	19610	19610	19610	0
119	20240717	174800	196453660	19610	19610	19610	19610	0
120	20240717	174700	196453660	19610	19610	19610	19610	0
121	20240717	174600	196453660	19610	19610	19610	19610	0
122	20240717	174500	196453660	19610	19610	19610	19610	51
123	20240717	174400	196453660	19610	19610	19610	19610	0
124	20240717	174300	196453660	19610	19610	19610	19610	0
125	20240717	174200	196453660	19610	19610	19610	19610	0
126	20240717	174100	196453660	19610	19610	19610	19610	0
127	20240717	174000	196453660	19610	19610	19610	19610	0
128	20240717	173900	196453660	19610	19610	19610	19610	0
129	20240717	173800	196453660	19610	19610	19610	19610	0
130	20240717	173700	196453660	19610	19610	19610	19610	0
131	20240717	173600	196453660	19610	19610	19610	19610	0
132	20240717	173500	196453660	19610	19610	19610	19610	0
133	20240717	173400	196453660	19610	19610	19610	19610	0
134	20240717	173300	196453660	19610	19610	19610	19610	0
135	20240717	173200	196453660	19610	19610	19610	19610	0
136	20240717	173100	196453660	19610	19610	19610	19610	0
137	20240717	173000	196453660	19610	19610	19610	19610	0
138	20240717	172900	196453660	19610	19610	19610	19610	0
139	20240717	172800	196453660	19610	19610	19610	19610	0
140	20240717	172700	196453660	19610	19610	19610	19610	0
141	20240717	172600	196453660	19610	19610	19610	19610	0
142	20240717	172500	196453660	19610	19610	19610	19610	0
143	20240717	172400	196453660	19610	19610	19610	19610	0
144	20240717	172300	196453660	19610	19610	19610	19610	0
145	20240717	172200	196453660	19610	19610	19610	19610	0
146	20240717	172100	196453660	19610	19610	19610	19610	0
147	20240717	172000	196453660	19610	19610	19610	19610	0
148	20240717	171900	196453660	19610	19610	19610	19610	0
149	20240717	171800	196453660	19610	19610	19610	19610	0
150	20240717	171700	196453660	19610	19610	19610	19610	0
151	20240717	171600	196453660	19610	19610	19610	19610	0
152	20240717	171500	196453660	19610	19610	19610	19610	51
153	20240717	171400	196453660	19610	19610	19610	19610	0
154	20240717	171300	196453660	19610	19610	19610	19610	0
155	20240717	171200	196453660	19610	19610	19610	19610	0
156	20240717	171100	196453660	19610	19610	19610	19610	0
157	20240717	171000	196453660	19610	19610	19610	19610	0
158	20240717	170900	196453660	19610	19610	19610	19610	0
159	20240717	170800	196453660	19610	19610	19610	19610	0
160	20240717	170700	196453660	19610	19610	19610	19610	0
161	20240717	170600	196453660	19610	19610	19610	19610	0
162	20240717	170500	196453660	19610	19610	19610	19610	0
163	20240717	170400	196453660	19610	19610	19610	19610	0
164	20240717	170300	196453660	19610	19610	19610	19610	0
165	20240717	170200	196453660	19610	19610	19610	19610	0
166	20240717	170100	196453660	19610	19610	19610	19610	0
167	20240717	170000	196453660	19610	19610	19610	19610	0
168	20240717	165900	196453660	19610	19610	19610	19610	0
169	20240717	165800	196453660	19610	19610	19610	19610	0
170	20240717	165700	196453660	19610	19610	19610	19610	0
171	20240717	165600	196453660	19610	19610	19610	19610	0
172	20240717	165500	196453660	19610	19610	19610	19610	0
173	20240717	165400	196453660	19610	19610	19610	19610	0
174	20240717	165300	196453660	19610	19610	19610	19610	0
175	20240717	165200	196453660	19610	19610	19610	19610	0
176	20240717	165100	196453660	19610	19610	19610	19610	0
177	20240717	165000	196453660	19610	19610	19610	19610	0
178	20240717	164900	196453660	19610	19610	19610	19610	0
179	20240717	164800	196453660	19610	19610	19610	19610	0
180	20240717	164700	196453660	19610	19610	19610	19610	0
181	20240717	164600	196453660	19610	19610	19610	19610	0
182	20240717	164500	196453660	19610	19610	19610	19610	51
183	20240717	164400	196453660	19610	19610	19610	19610	0
184	20240717	164300	196453660	19610	19610	19610	19610	0
185	20240717	164200	196453660	19610	19610	19610	19610	0
186	20240717	164100	196453660	19610	19610	19610	19610	0
187	20240717	164000	196453660	19610	19610	19610	19610	0
188	20240717	163900	196453660	19610	19610	19610	19610	0
189	20240717	163800	196453660	19610	19610	19610	19610	0
190	20240717	163700	196453660	19610	19610	19610	19610	0
191	20240717	163600	196453660	19610	19610	19610	19610	0
192	20240717	163500	196453660	19610	19610	19610	19610	0
193	20240717	163400	196453660	19610	19610	19610	19610	0
194	20240717	163300	196453660	19610	19610	19610	19610	0
195	20240717	163200	196453660	19610	19610	19610	19610	0
196	20240717	163100	196453660	19610	19610	19610	19610	0
197	20240717	163000	196453660	19610	19610	19610	19610	0
198	20240717	162900	196453660	19610	19610	19610	19610	0
199	20240717	162800	196453660	19610	19610	19610	19610	0
200	20240717	162700	196453660	19610	19610	19610	19610	0
201	20240717	162600	196453660	19610	19610	19610	19610	0
202	20240717	162500	196453660	19610	19610	19610	19610	0
203	20240717	162400	196453660	19610	19610	19610	19610	0
204	20240717	162300	196453660	19610	19610	19610	19610	0
205	20240717	162200	196453660	19610	19610	19610	19610	0
206	20240717	162100	196453660	19610	19610	19610	19610	0
207	20240717	162000	196453660	19610	19610	19610	19610	0
208	20240717	161900	196453660	19610	19610	19610	19610	0
209	20240717	161800	196453660	19610	19610	19610	19610	0
210	20240717	161700	196453660	19610	19610	19610	19610	0
211	20240717	161600	196453660	19610	19610	19610	19610	0
212	20240717	161500	196453660	19610	19610	19610	19610	51
213	20240717	161400	196453660	19610	19610	19610	19610	0
214	20240717	161300	196453660	19610	19610	19610	19610	0
215	20240717	161200	196453660	19610	19610	19610	19610	0
216	20240717	161100	196453660	19610	19610	19610	19610	0
217	20240717	161000	196453660	19610	19610	19610	19610	0
218	20240717	160900	196453660	19610	19610	19610	19610	0
219	20240717	160800	196453660	19610	19610	19610	19610	0
220	20240717	160700	196453660	19610	19610	19610	19610	0
221	20240717	160600	196453660	19610	19610	19610	19610	0
222	20240717	160500	196453660	19610	19610	19610	19610	0
223	20240717	160400	196453660	19610	19610	19610	19610	0
224	20240717	160300	196453660	19610	19610	19610	19610	0
225	20240717	160200	196453660	19610	19610	19610	19610	0
226	20240717	160100	196453660	19610	19610	19610	19610	0
227	20240717	160000	196453660	19610	19610	19610	19610	0
228	20240717	155900	196453660	19610	19610	19610	19610	0
229	20240717	155800	196453660	19610	19610	19610	19610	0
230	20240717	155700	196453660	19610	19610	19610	19610	0
231	20240717	155600	196453660	19610	19610	19610	19610	0
232	20240717	155500	196453660	19610	19610	19610	19610	0
233	20240717	155400	196453660	19610	19610	19610	19610	0
234	20240717	155300	196453660	19610	19610	19610	19610	0
235	20240717	155200	196453660	19610	19610	19610	19610	0
236	20240717	155100	196453660	19610	19610	19610	19610	0
237	20240717	155000	196453660	19610	19610	19610	19610	0
238	20240717	154900	196453660	19610	19610	19610	19610	0
239	20240717	154800	196453660	19610	19610	19610	19610	0
240	20240717	154700	196453660	19610	19610	19610	19610	0
241	20240717	154600	196453660	19610	19610	19610	19610	0
242	20240717	154500	196453660	19610	19610	19610	19610	51
243	20240717	154400	196453660	19610	19610	19610	19610	0
244	20240717	154300	196453660	19610	19610	19610	19610	0
245	20240717	154200	196453660	19610	19610	19610	19610	0
246	20240717	154100	196453660	19610	19610	19610	19610	0
247	20240717	154000	196453660	19610	19610	19610	19610	0
248	20240717	153900	196453660	19610	19610	19610	19610	0
249	20240717	153800	196453660	19610	19610	19610	19610	0
250	20240717	153700	196453660	19610	19610	19610	19610	0
251	20240717	153600	196453660	19610	19610	19610	19610	0
252	20240717	153500	196453660	19610	19610	19610	19610	0
253	20240717	153400	196453660	19610	19610	19610	19610	0
254	20240717	153300	196453660	19610	19610	19610	19610	0
255	20240717	153200	196453660	19610	19610	19610	19610	0
256	20240717	153100	196453660	19610	19610	19610	19610	0
257	20240717	153000	196453660	19610	19610	19610	19610	51
258	20240717	152900	195453550	19550	19550	19550	19550	0
259	20240717	152800	195453550	19550	19550	19550	19550	0
260	20240717	152700	195453550	19550	19550	19550	19550	0
261	20240717	152600	195453550	19550	19550	19550	19550	0
262	20240717	152500	195453550	19550	19550	19550	19550	0
263	20240717	152400	195453550	19550	19550	19550	19550	0
264	20240717	152300	195453550	19550	19550	19550	19550	0
265	20240717	152200	195453550	19550	19550	19550	19550	0
266	20240717	152100	195453550	19550	19550	19550	19550	0
267	20240717	152000	195453550	19550	19550	19550	19550	0
268	20240717	151900	195453550	19550	19550	19550	19550	75
269	20240717	151800	193987300	19550	19550	19550	19550	0
270	20240717	151700	193987300	19550	19550	19550	19550	1
271	20240717	151600	193967750	19520	19520	19520	19520	38
272	20240717	151500	193225990	19530	19550	19550	19530	2
273	20240717	151400	193186910	19520	19520	19520	19520	0
274	20240717	151300	193186910	19520	19520	19520	19520	0
275	20240717	151200	193186910	19520	19520	19520	19520	40
276	20240717	151100	192406110	19530	19540	19540	19530	255
277	20240717	151000	187425800	19550	19550	19550	19550	1
278	20240717	150900	187406250	19550	19550	19550	19550	0
279	20240717	150800	187406250	19550	19550	19550	19550	1
280	20240717	150700	187386700	19550	19550	19550	19550	0
281	20240717	150600	187386700	19550	19550	19550	19550	0
282	20240717	150500	187386700	19550	19550	19550	19550	2
283	20240717	150400	187347600	19550	19550	19550	19550	0
284	20240717	150300	187347600	19550	19550	19550	19550	0
285	20240717	150200	187347600	19550	19550	19550	19550	0
286	20240717	150100	187347600	19550	19550	19550	19550	1
287	20240717	150000	187328050	19540	19540	19540	19540	0
288	20240717	145900	187328050	19540	19540	19540	19540	0
289	20240717	145800	187328050	19540	19540	19540	19540	0
290	20240717	145700	187328050	19540	19540	19540	19540	0
291	20240717	145600	187328050	19540	19540	19540	19540	0
292	20240717	145500	187328050	19540	19540	19540	19540	0
293	20240717	145400	187328050	19540	19530	19540	19530	200
294	20240717	145300	183421050	19530	19530	19530	19530	0
295	20240717	145200	183421050	19530	19550	19550	19530	425
296	20240717	145100	175118200	19550	19550	19550	19550	210
297	20240717	145000	171012700	19530	19530	19530	19530	0
298	20240717	144900	171012700	19530	19530	19530	19530	0
299	20240717	144800	171012700	19530	19530	19530	19530	0
300	20240717	144700	171012700	19530	19550	19550	19530	100
301	20240717	144600	169059020	19550	19550	19550	19550	320
302	20240717	144500	162803020	19560	19560	19560	19560	0
303	20240717	144400	162803020	19560	19550	19590	19550	714
304	20240717	144300	148836520	19550	19550	19550	19550	0
305	20240717	144200	148836520	19550	19550	19550	19550	0
306	20240717	144100	148836520	19550	19590	19590	19550	854
307	20240717	144000	132133210	19620	19610	19620	19610	12
308	20240717	143900	131897880	19600	19600	19600	19600	89
309	20240717	143800	130153480	19590	19580	19590	19580	32
310	20240717	143700	129526700	19590	19590	19590	19590	0
311	20240717	143600	129526700	19590	19590	19590	19590	0
312	20240717	143500	129526700	19590	19590	19590	19590	0
313	20240717	143400	129526700	19590	19590	19590	19590	0
314	20240717	143300	129526700	19590	19570	19590	19570	10
315	20240717	143200	129330950	19570	19570	19570	19570	0
316	20240717	143100	129330950	19570	19570	19570	19570	0
317	20240717	143000	129330950	19570	19540	19570	19540	343
318	20240717	142900	122625280	19520	19530	19530	19520	100
319	20240717	142800	120673250	19540	19540	19540	19540	2
320	20240717	142700	120634170	19550	19550	19550	19550	0
321	20240717	142600	120634170	19550	19550	19550	19550	0
322	20240717	142500	120634170	19550	19550	19550	19550	0
323	20240717	142400	120634170	19550	19550	19550	19550	0
324	20240717	142300	120634170	19550	19550	19550	19550	0
325	20240717	142200	120634170	19550	19550	19550	19550	0
326	20240717	142100	120634170	19550	19550	19550	19550	250
327	20240717	142000	115746670	19550	19550	19550	19550	0
328	20240717	141900	115746670	19550	19550	19550	19550	0
329	20240717	141800	115746670	19550	19550	19550	19550	0
330	20240717	141700	115746670	19550	19550	19550	19550	0
331	20240717	141600	115746670	19550	19550	19550	19550	0
332	20240717	141500	115746670	19550	19550	19550	19550	0
333	20240717	141400	115746670	19550	19550	19550	19550	0
334	20240717	141300	115746670	19550	19550	19550	19550	0
335	20240717	141200	115746670	19550	19550	19550	19550	0
336	20240717	141100	115746670	19550	19550	19550	19550	0
337	20240717	141000	115746670	19550	19550	19550	19550	0
338	20240717	140900	115746670	19550	19550	19550	19550	0
339	20240717	140800	115746670	19550	19550	19550	19550	0
340	20240717	140700	115746670	19550	19550	19550	19550	0
341	20240717	140600	115746670	19550	19550	19550	19550	0
342	20240717	140500	115746670	19550	19550	19550	19550	1
343	20240717	140400	115727120	19550	19550	19550	19550	0
344	20240717	140300	115727120	19550	19550	19550	19550	1
345	20240717	140200	115707570	19520	19520	19520	19520	0
346	20240717	140100	115707570	19520	19520	19520	19520	0
347	20240717	140000	115707570	19520	19520	19520	19520	0
348	20240717	135900	115707570	19520	19520	19520	19520	0
349	20240717	135800	115707570	19520	19550	19550	19520	502
350	20240717	135700	105907960	19560	19560	19560	19560	0
351	20240717	135600	105907960	19560	19560	19560	19560	0
352	20240717	135500	105907960	19560	19560	19560	19560	50
353	20240717	135400	104929960	19560	19560	19560	19560	0
354	20240717	135300	104929960	19560	19560	19560	19560	0
355	20240717	135200	104929960	19560	19560	19560	19560	0
356	20240717	135100	104929960	19560	19560	19560	19560	0
357	20240717	135000	104929960	19560	19560	19560	19560	1
358	20240717	134900	104910400	19560	19560	19560	19560	0
359	20240717	134800	104910400	19560	19550	19560	19550	2
360	20240717	134700	104871290	19530	19530	19530	19530	0
361	20240717	134600	104871290	19530	19530	19530	19530	0
362	20240717	134500	104871290	19530	19530	19530	19530	0
363	20240717	134400	104871290	19530	19530	19530	19530	0
364	20240717	134300	104871290	19530	19530	19530	19530	0
365	20240717	134200	104871290	19530	19530	19530	19530	0
366	20240717	134100	104871290	19530	19540	19540	19530	10
367	20240717	134000	104675970	19550	19550	19550	19550	0
368	20240717	133900	104675970	19550	19550	19550	19550	166
369	20240717	133800	101430670	19550	19550	19550	19550	0
370	20240717	133700	101430670	19550	19550	19550	19550	0
371	20240717	133600	101430670	19550	19550	19550	19550	0
372	20240717	133500	101430670	19550	19550	19550	19550	0
373	20240717	133400	101430670	19550	19550	19550	19550	0
374	20240717	133300	101430670	19550	19550	19550	19550	0
375	20240717	133200	101430670	19550	19550	19550	19550	0
376	20240717	133100	101430670	19550	19550	19550	19550	0
377	20240717	133000	101430670	19550	19550	19550	19550	335
378	20240717	132900	94881420	19530	19530	19530	19530	0
379	20240717	132800	94881420	19530	19530	19530	19530	0
380	20240717	132700	94881420	19530	19530	19530	19530	0
381	20240717	132600	94881420	19530	19530	19530	19530	0
382	20240717	132500	94881420	19530	19530	19530	19530	0
383	20240717	132400	94881420	19530	19540	19540	19530	195
384	20240717	132300	91072990	19550	19560	19560	19550	666
385	20240717	132200	78049690	19570	19570	19570	19570	83
386	20240717	132100	76425380	19570	19570	19570	19570	0
387	20240717	132000	76425380	19570	19570	19570	19570	5
388	20240717	131900	76327530	19580	19580	19580	19580	0
389	20240717	131800	76327530	19580	19580	19580	19580	0
390	20240717	131700	76327530	19580	19580	19580	19580	0
391	20240717	131600	76327530	19580	19580	19580	19580	0
392	20240717	131500	76327530	19580	19580	19580	19580	0
393	20240717	131400	76327530	19580	19580	19580	19580	0
394	20240717	131300	76327530	19580	19580	19580	19580	0
395	20240717	131200	76327530	19580	19580	19580	19580	0
396	20240717	131100	76327530	19580	19580	19580	19580	0
397	20240717	131000	76327530	19580	19580	19580	19580	0
398	20240717	130900	76327530	19580	19580	19580	19580	0
399	20240717	130800	76327530	19580	19580	19580	19580	0
400	20240717	130700	76327530	19580	19580	19580	19580	5
401	20240717	130600	76229630	19570	19570	19570	19570	0
402	20240717	130500	76229630	19570	19570	19570	19570	0
403	20240717	130400	76229630	19570	19570	19570	19570	0
404	20240717	130300	76229630	19570	19570	19570	19570	0
405	20240717	130200	76229630	19570	19570	19570	19570	0
406	20240717	130100	76229630	19570	19570	19570	19570	11
407	20240717	130000	76014360	19570	19570	19570	19570	0
408	20240717	125900	76014360	19570	19570	19570	19570	0
409	20240717	125800	76014360	19570	19570	19570	19570	0
410	20240717	125700	76014360	19570	19570	19570	19570	0
411	20240717	125600	76014360	19570	19570	19570	19570	0
412	20240717	125500	76014360	19570	19570	19570	19570	0
413	20240717	125400	76014360	19570	19570	19570	19570	0
414	20240717	125300	76014360	19570	19570	19570	19570	0
415	20240717	125200	76014360	19570	19570	19570	19570	0
416	20240717	125100	76014360	19570	19570	19570	19570	11
417	20240717	125000	75799090	19570	19570	19570	19570	0
418	20240717	124900	75799090	19570	19570	19570	19570	0
419	20240717	124800	75799090	19570	19570	19570	19570	0
420	20240717	124700	75799090	19570	19570	19570	19570	30
421	20240717	124600	75211990	19580	19580	19580	19580	0
422	20240717	124500	75211990	19580	19580	19580	19580	0
423	20240717	124400	75211990	19580	19580	19580	19580	0
424	20240717	124300	75211990	19580	19580	19580	19580	1
425	20240717	124200	75192410	19580	19580	19580	19580	1
426	20240717	124100	75172830	19580	19580	19580	19580	0
427	20240717	124000	75172830	19580	19580	19580	19580	0
428	20240717	123900	75172830	19580	19580	19580	19580	0
429	20240717	123800	75172830	19580	19580	19580	19580	0
430	20240717	123700	75172830	19580	19580	19580	19580	0
431	20240717	123600	75172830	19580	19580	19580	19580	0
432	20240717	123500	75172830	19580	19580	19580	19580	0
433	20240717	123400	75172830	19580	19580	19580	19580	0
434	20240717	123300	75172830	19580	19580	19580	19580	0
435	20240717	123200	75172830	19580	19580	19580	19580	0
436	20240717	123100	75172830	19580	19580	19580	19580	0
437	20240717	123000	75172830	19580	19580	19580	19580	0
438	20240717	122900	75172830	19580	19580	19580	19580	0
439	20240717	122800	75172830	19580	19580	19580	19580	0
440	20240717	122700	75172830	19580	19580	19580	19580	20
441	20240717	122600	74781230	19580	19580	19580	19580	0
442	20240717	122500	74781230	19580	19580	19580	19580	0
443	20240717	122400	74781230	19580	19580	19580	19580	2
444	20240717	122300	74742070	19580	19580	19580	19580	3
445	20240717	122200	74683330	19580	19580	19580	19580	1
446	20240717	122100	74663750	19580	19580	19580	19580	0
447	20240717	122000	74663750	19580	19580	19580	19580	1
448	20240717	121900	74644170	19580	19580	19580	19580	0
449	20240717	121800	74644170	19580	19580	19580	19580	0
450	20240717	121700	74644170	19580	19580	19580	19580	0
451	20240717	121600	74644170	19580	19580	19580	19580	0
452	20240717	121500	74644170	19580	19580	19580	19580	0
453	20240717	121400	74644170	19580	19580	19580	19580	0
454	20240717	121300	74644170	19580	19580	19580	19580	0
455	20240717	121200	74644170	19580	19580	19580	19580	0
456	20240717	121100	74644170	19580	19580	19580	19580	0
457	20240717	121000	74644170	19580	19580	19580	19580	600
458	20240717	120900	62896170	19580	19580	19580	19580	0
459	20240717	120800	62896170	19580	19580	19580	19580	0
460	20240717	120700	62896170	19580	19580	19580	19580	0
461	20240717	120600	62896170	19580	19580	19580	19580	0
462	20240717	120500	62896170	19580	19580	19580	19580	2
463	20240717	120400	62857010	19570	19570	19570	19570	0
464	20240717	120300	62857010	19570	19570	19570	19570	0
465	20240717	120200	62857010	19570	19570	19570	19570	9
466	20240717	120100	62680880	19570	19570	19570	19570	13
467	20240717	120000	62426470	19560	19560	19560	19560	0
468	20240717	115900	62426470	19560	19560	19560	19560	2
469	20240717	115800	62387350	19560	19560	19560	19560	0
470	20240717	115700	62387350	19560	19560	19560	19560	0
471	20240717	115600	62387350	19560	19560	19560	19560	0
472	20240717	115500	62387350	19560	19560	19560	19560	0
473	20240717	115400	62387350	19560	19560	19560	19560	0
474	20240717	115300	62387350	19560	19560	19560	19560	0
475	20240717	115200	62387350	19560	19560	19560	19560	0
476	20240717	115100	62387350	19560	19560	19560	19560	0
477	20240717	115000	62387350	19560	19560	19560	19560	0
478	20240717	114900	62387350	19560	19560	19560	19560	0
479	20240717	114800	62387350	19560	19560	19560	19560	2
480	20240717	114700	62348230	19560	19560	19560	19560	0
481	20240717	114600	62348230	19560	19560	19560	19560	0
482	20240717	114500	62348230	19560	19560	19560	19560	0
483	20240717	114400	62348230	19560	19560	19560	19560	0
484	20240717	114300	62348230	19560	19560	19560	19560	0
485	20240717	114200	62348230	19560	19560	19560	19560	0
486	20240717	114100	62348230	19560	19560	19560	19560	0
487	20240717	114000	62348230	19560	19560	19560	19560	1
488	20240717	113900	62328670	19560	19560	19560	19560	1
489	20240717	113800	62309110	19550	19550	19550	19550	0
490	20240717	113700	62309110	19550	19550	19550	19550	0
491	20240717	113600	62309110	19550	19550	19550	19550	0
492	20240717	113500	62309110	19550	19550	19550	19550	374
493	20240717	113400	54997410	19550	19550	19550	19550	0
494	20240717	113300	54997410	19550	19550	19550	19550	0
495	20240717	113200	54997410	19550	19550	19550	19550	0
496	20240717	113100	54997410	19550	19550	19550	19550	0
497	20240717	113000	54997410	19550	19550	19550	19550	0
498	20240717	112900	54997410	19550	19550	19550	19550	0
499	20240717	112800	54997410	19550	19550	19550	19550	0
500	20240717	112700	54997410	19550	19550	19550	19550	0
501	20240717	112600	54997410	19550	19550	19550	19550	31
502	20240717	112500	54391360	19550	19550	19550	19550	0
503	20240717	112400	54391360	19550	19550	19550	19550	1
504	20240717	112300	54371810	19550	19550	19550	19550	3
505	20240717	112200	54313160	19560	19560	19560	19560	0
506	20240717	112100	54313160	19560	19560	19560	19560	0
507	20240717	112000	54313160	19560	19560	19560	19560	0
508	20240717	111900	54313160	19560	19560	19560	19560	0
509	20240717	111800	54313160	19560	19560	19560	19560	0
510	20240717	111700	54313160	19560	19560	19560	19560	0
511	20240717	111600	54313160	19560	19560	19560	19560	0
512	20240717	111500	54313160	19560	19560	19560	19560	0
513	20240717	111400	54313160	19560	19560	19560	19560	0
514	20240717	111300	54313160	19560	19560	19560	19560	0
515	20240717	111200	54313160	19560	19560	19560	19560	0
516	20240717	111100	54313160	19560	19560	19560	19560	0
517	20240717	111000	54313160	19560	19570	19570	19560	38
518	20240717	110900	53569870	19580	19560	19580	19560	51
519	20240717	110800	52571990	19580	19580	19580	19580	0
520	20240717	110700	52571990	19580	19580	19580	19580	0
521	20240717	110600	52571990	19580	19570	19580	19570	20
522	20240717	110500	52180500	19560	19560	19560	19560	0
523	20240717	110400	52180500	19560	19560	19560	19560	0
524	20240717	110300	52180500	19560	19560	19560	19560	0
525	20240717	110200	52180500	19560	19560	19560	19560	0
526	20240717	110100	52180500	19560	19560	19560	19560	0
527	20240717	110000	52180500	19560	19560	19560	19560	100
528	20240717	105900	50224500	19530	19530	19530	19530	130
529	20240717	105800	47685600	19530	19530	19530	19530	0
530	20240717	105700	47685600	19530	19530	19530	19530	0
531	20240717	105600	47685600	19530	19540	19540	19530	50
532	20240717	105500	46709070	19530	19530	19530	19530	0
533	20240717	105400	46709070	19530	19530	19530	19530	0
534	20240717	105300	46709070	19530	19530	19530	19530	0
535	20240717	105200	46709070	19530	19530	19530	19530	0
536	20240717	105100	46709070	19530	19530	19530	19530	0
537	20240717	105000	46709070	19530	19530	19530	19530	0
538	20240717	104900	46709070	19530	19530	19530	19530	0
539	20240717	104800	46709070	19530	19530	19530	19530	0
540	20240717	104700	46709070	19530	19530	19530	19530	0
541	20240717	104600	46709070	19530	19530	19530	19530	0
542	20240717	104500	46709070	19530	19530	19530	19530	0
543	20240717	104400	46709070	19530	19530	19530	19530	0
544	20240717	104300	46709070	19530	19530	19530	19530	0
545	20240717	104200	46709070	19530	19530	19530	19530	0
546	20240717	104100	46709070	19530	19530	19530	19530	0
547	20240717	104000	46709070	19530	19530	19530	19530	0
548	20240717	103900	46709070	19530	19530	19530	19530	0
549	20240717	103800	46709070	19530	19530	19530	19530	0
550	20240717	103700	46709070	19530	19530	19530	19530	0
551	20240717	103600	46709070	19530	19530	19530	19530	0
552	20240717	103500	46709070	19530	19530	19530	19530	0
553	20240717	103400	46709070	19530	19550	19550	19530	54
554	20240717	103300	45653870	19560	19560	19560	19560	0
555	20240717	103200	45653870	19560	19560	19560	19560	0
556	20240717	103100	45653870	19560	19560	19560	19560	0
557	20240717	103000	45653870	19560	19560	19560	19560	10
558	20240717	102900	45458270	19560	19560	19560	19560	7
559	20240717	102800	45321350	19530	19530	19530	19530	0
560	20240717	102700	45321350	19530	19530	19530	19530	0
561	20240717	102600	45321350	19530	19530	19530	19530	0
562	20240717	102500	45321350	19530	19530	19530	19530	0
563	20240717	102400	45321350	19530	19530	19530	19530	0
564	20240717	102300	45321350	19530	19530	19530	19530	0
565	20240717	102200	45321350	19530	19530	19530	19530	0
566	20240717	102100	45321350	19530	19530	19530	19530	0
567	20240717	102000	45321350	19530	19530	19530	19530	0
568	20240717	101900	45321350	19530	19530	19530	19530	0
569	20240717	101800	45321350	19530	19530	19530	19530	0
570	20240717	101700	45321350	19530	19530	19530	19530	0
571	20240717	101600	45321350	19530	19530	19530	19530	0
572	20240717	101500	45321350	19530	19530	19530	19530	0
573	20240717	101400	45321350	19530	19530	19530	19530	0
574	20240717	101300	45321350	19530	19530	19530	19530	0
575	20240717	101200	45321350	19530	19530	19530	19530	0
576	20240717	101100	45321350	19530	19530	19530	19530	0
577	20240717	101000	45321350	19530	19530	19530	19530	0
578	20240717	100900	45321350	19530	19530	19530	19530	0
579	20240717	100800	45321350	19530	19530	19530	19530	0
580	20240717	100700	45321350	19530	19530	19530	19530	0
581	20240717	100600	45321350	19530	19530	19530	19530	0
582	20240717	100500	45321350	19530	19530	19530	19530	940
583	20240717	100400	26963150	19520	19520	19520	19520	1
584	20240717	100300	26943630	19530	19530	19530	19530	0
585	20240717	100200	26943630	19530	19530	19530	19530	0
586	20240717	100100	26943630	19530	19530	19530	19530	0
587	20240717	100000	26943630	19530	19530	19530	19530	6
588	20240717	095900	26826450	19530	19530	19530	19530	0
589	20240717	095800	26826450	19530	19530	19530	19530	12
590	20240717	095700	26592090	19500	19500	19500	19500	0
591	20240717	095600	26592090	19500	19500	19500	19500	0
592	20240717	095500	26592090	19500	19500	19500	19500	0
593	20240717	095400	26592090	19500	19500	19500	19500	1
594	20240717	095300	26572590	19500	19530	19530	19500	700
595	20240717	095200	12911120	19530	19530	19530	19530	0
596	20240717	095100	12911120	19530	19530	19530	19530	0
597	20240717	095000	12911120	19530	19530	19530	19530	0
598	20240717	094900	12911120	19530	19530	19530	19530	0
599	20240717	094800	12911120	19530	19530	19530	19530	0
600	20240717	094700	12911120	19530	19530	19530	19530	0
601	20240717	094600	12911120	19530	19530	19530	19530	0
602	20240717	094500	12911120	19530	19530	19530	19530	0
603	20240717	094400	12911120	19530	19530	19530	19530	0
604	20240717	094300	12911120	19530	19530	19530	19530	0
605	20240717	094200	12911120	19530	19530	19530	19530	0
606	20240717	094100	12911120	19530	19530	19530	19530	0
607	20240717	094000	12911120	19530	19530	19530	19530	0
608	20240717	093900	12911120	19530	19530	19530	19530	2
609	20240717	093800	12872060	19530	19530	19530	19530	0
610	20240717	093700	12872060	19530	19530	19530	19530	0
611	20240717	093600	12872060	19530	19530	19530	19530	0
612	20240717	093500	12872060	19530	19530	19530	19530	3
613	20240717	093400	12813470	19530	19530	19530	19530	0
614	20240717	093300	12813470	19530	19530	19530	19530	0
615	20240717	093200	12813470	19530	19530	19530	19530	154
616	20240717	093100	9805850	19520	19520	19520	19520	0
617	20240717	093000	9805850	19520	19520	19520	19520	0
618	20240717	092900	9805850	19520	19520	19520	19520	1
619	20240717	092800	9786330	19520	19550	19550	19520	180
620	20240717	092700	6272670	19560	19560	19560	19560	5
621	20240717	092600	6174870	19520	19520	19520	19520	0
622	20240717	092500	6174870	19520	19560	19560	19520	250
623	20240717	092400	1291130	19570	19570	19570	19570	0
624	20240717	092300	1291130	19570	19570	19570	19570	0
625	20240717	092200	1291130	19570	19570	19570	19570	0
626	20240717	092100	1291130	19570	19570	19570	19570	0
627	20240717	092000	1291130	19570	19570	19570	19570	0
628	20240717	091900	1291130	19570	19570	19570	19570	0
629	20240717	091800	1291130	19570	19570	19570	19570	0
630	20240717	091700	1291130	19570	19570	19570	19570	0
631	20240717	091600	1291130	19570	19570	19570	19570	1
632	20240717	091500	1271560	19560	19560	19560	19560	0
633	20240717	091400	1271560	19560	19560	19560	19560	0
634	20240717	091300	1271560	19560	19560	19560	19560	0
635	20240717	091200	1271560	19560	19560	19560	19560	0
636	20240717	091100	1271560	19560	19560	19560	19560	0
637	20240717	091000	1271560	19560	19560	19560	19560	0
638	20240717	090900	1271560	19560	19560	19560	19560	25
639	20240717	090800	782560	19570	19570	19570	19570	10
640	20240717	090700	586860	19580	19580	19580	19580	0
641	20240717	090600	586860	19580	19580	19580	19580	0
642	20240717	090500	586860	19580	19580	19580	19580	1
643	20240717	090400	567280	19580	19580	19580	19580	2
644	20240717	090300	528120	19560	19560	19560	19560	0
645	20240717	090200	528120	19560	19560	19560	19560	7
646	20240717	090100	391200	19560	19560	19560	19560	0
647	20240717	090000	391200	19560	19560	19560	19560	20