KissMeData/069260/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195300	1190933250	19150	19150	19150	19150	1135
3	20240716	195200	1190933250	19150	19150	19150	19150	0
4	20240716	195100	1190933250	19150	19150	19150	19150	0
5	20240716	195000	1190933250	19150	19150	19150	19150	0
6	20240716	194900	1190933250	19150	19150	19150	19150	0
7	20240716	194800	1190933250	19150	19150	19150	19150	0
8	20240716	194700	1190933250	19150	19150	19150	19150	0
9	20240716	194600	1190933250	19150	19150	19150	19150	0
10	20240716	194500	1190933250	19150	19150	19150	19150	0
11	20240716	194400	1190933250	19150	19150	19150	19150	0
12	20240716	194300	1190933250	19150	19150	19150	19150	0
13	20240716	194200	1190933250	19150	19150	19150	19150	0
14	20240716	194100	1190933250	19150	19150	19150	19150	0
15	20240716	194000	1190933250	19150	19150	19150	19150	0
16	20240716	193900	1190933250	19150	19150	19150	19150	0
17	20240716	193800	1190933250	19150	19150	19150	19150	0
18	20240716	193700	1190933250	19150	19150	19150	19150	0
19	20240716	193600	1190933250	19150	19150	19150	19150	0
20	20240716	193500	1190933250	19150	19150	19150	19150	0
21	20240716	193400	1190933250	19150	19150	19150	19150	0
22	20240716	193300	1190933250	19150	19150	19150	19150	0
23	20240716	193200	1190933250	19150	19150	19150	19150	0
24	20240716	193100	1190933250	19150	19150	19150	19150	0
25	20240716	193000	1190933250	19150	19150	19150	19150	0
26	20240716	192900	1190933250	19150	19150	19150	19150	0
27	20240716	192800	1190933250	19150	19150	19150	19150	0
28	20240716	192700	1190933250	19150	19150	19150	19150	0
29	20240716	192600	1190933250	19150	19150	19150	19150	0
30	20240716	192500	1190933250	19150	19150	19150	19150	0
31	20240716	192400	1190933250	19150	19150	19150	19150	0
32	20240716	192300	1190933250	19150	19150	19150	19150	1135
33	20240716	192200	1190933250	19150	19150	19150	19150	0
34	20240716	192100	1190933250	19150	19150	19150	19150	0
35	20240716	192000	1190933250	19150	19150	19150	19150	0
36	20240716	191900	1190933250	19150	19150	19150	19150	0
37	20240716	191800	1190933250	19150	19150	19150	19150	0
38	20240716	191700	1190933250	19150	19150	19150	19150	0
39	20240716	191600	1190933250	19150	19150	19150	19150	0
40	20240716	191500	1190933250	19150	19150	19150	19150	0
41	20240716	191400	1190933250	19150	19150	19150	19150	0
42	20240716	191300	1190933250	19150	19150	19150	19150	0
43	20240716	191200	1190933250	19150	19150	19150	19150	0
44	20240716	191100	1190933250	19150	19150	19150	19150	0
45	20240716	191000	1190933250	19150	19150	19150	19150	0
46	20240716	190900	1190933250	19150	19150	19150	19150	0
47	20240716	190800	1190933250	19150	19150	19150	19150	0
48	20240716	190700	1190933250	19150	19150	19150	19150	0
49	20240716	190600	1190933250	19150	19150	19150	19150	0
50	20240716	190500	1190933250	19150	19150	19150	19150	0
51	20240716	190400	1190933250	19150	19150	19150	19150	0
52	20240716	190300	1190933250	19150	19150	19150	19150	0
53	20240716	190200	1190933250	19150	19150	19150	19150	0
54	20240716	190100	1190933250	19150	19150	19150	19150	0
55	20240716	190000	1190933250	19150	19150	19150	19150	0
56	20240716	185900	1190933250	19150	19150	19150	19150	0
57	20240716	185800	1190933250	19150	19150	19150	19150	0
58	20240716	185700	1190933250	19150	19150	19150	19150	0
59	20240716	185600	1190933250	19150	19150	19150	19150	0
60	20240716	185500	1190933250	19150	19150	19150	19150	0
61	20240716	185400	1190933250	19150	19150	19150	19150	0
62	20240716	185300	1190933250	19150	19150	19150	19150	1135
63	20240716	185200	1190933250	19150	19150	19150	19150	0
64	20240716	185100	1190933250	19150	19150	19150	19150	0
65	20240716	185000	1190933250	19150	19150	19150	19150	0
66	20240716	184900	1190933250	19150	19150	19150	19150	0
67	20240716	184800	1190933250	19150	19150	19150	19150	0
68	20240716	184700	1190933250	19150	19150	19150	19150	0
69	20240716	184600	1190933250	19150	19150	19150	19150	0
70	20240716	184500	1190933250	19150	19150	19150	19150	0
71	20240716	184400	1190933250	19150	19150	19150	19150	0
72	20240716	184300	1190933250	19150	19150	19150	19150	0
73	20240716	184200	1190933250	19150	19150	19150	19150	0
74	20240716	184100	1190933250	19150	19150	19150	19150	0
75	20240716	184000	1190933250	19150	19150	19150	19150	0
76	20240716	183900	1190933250	19150	19150	19150	19150	0
77	20240716	183800	1190933250	19150	19150	19150	19150	0
78	20240716	183700	1190933250	19150	19150	19150	19150	0
79	20240716	183600	1190933250	19150	19150	19150	19150	0
80	20240716	183500	1190933250	19150	19150	19150	19150	0
81	20240716	183400	1190933250	19150	19150	19150	19150	0
82	20240716	183300	1190933250	19150	19150	19150	19150	0
83	20240716	183200	1190933250	19150	19150	19150	19150	0
84	20240716	183100	1190933250	19150	19150	19150	19150	0
85	20240716	183000	1190933250	19150	19150	19150	19150	0
86	20240716	182900	1190933250	19150	19150	19150	19150	0
87	20240716	182800	1190933250	19150	19150	19150	19150	0
88	20240716	182700	1190933250	19150	19150	19150	19150	0
89	20240716	182600	1190933250	19150	19150	19150	19150	0
90	20240716	182500	1190933250	19150	19150	19150	19150	0
91	20240716	182400	1190933250	19150	19150	19150	19150	0
92	20240716	182300	1190933250	19150	19150	19150	19150	1135
93	20240716	182200	1190933250	19150	19150	19150	19150	0
94	20240716	182100	1190933250	19150	19150	19150	19150	0
95	20240716	182000	1190933250	19150	19150	19150	19150	0
96	20240716	181900	1190933250	19150	19150	19150	19150	0
97	20240716	181800	1190933250	19150	19150	19150	19150	0
98	20240716	181700	1190933250	19150	19150	19150	19150	0
99	20240716	181600	1190933250	19150	19150	19150	19150	0
100	20240716	181500	1190933250	19150	19150	19150	19150	0
101	20240716	181400	1190933250	19150	19150	19150	19150	0
102	20240716	181300	1190933250	19150	19150	19150	19150	0
103	20240716	181200	1190933250	19150	19150	19150	19150	0
104	20240716	181100	1190933250	19150	19150	19150	19150	0
105	20240716	181000	1190933250	19150	19150	19150	19150	0
106	20240716	180900	1190933250	19150	19150	19150	19150	0
107	20240716	180800	1190933250	19150	19150	19150	19150	0
108	20240716	180700	1190933250	19150	19150	19150	19150	0
109	20240716	180600	1190933250	19150	19150	19150	19150	0
110	20240716	180500	1190933250	19150	19150	19150	19150	0
111	20240716	180400	1190933250	19150	19150	19150	19150	0
112	20240716	180300	1190933250	19150	19150	19150	19150	0
113	20240716	180200	1190933250	19150	19150	19150	19150	0
114	20240716	180100	1190933250	19150	19150	19150	19150	0
115	20240716	180000	1190933250	19150	19150	19150	19150	0
116	20240716	175900	1190933250	19150	19150	19150	19150	0
117	20240716	175800	1190933250	19150	19150	19150	19150	0
118	20240716	175700	1190933250	19150	19150	19150	19150	0
119	20240716	175600	1190933250	19150	19150	19150	19150	0
120	20240716	175500	1190933250	19150	19150	19150	19150	0
121	20240716	175400	1190933250	19150	19150	19150	19150	0
122	20240716	175300	1190933250	19150	19150	19150	19150	1135
123	20240716	175200	1190933250	19150	19150	19150	19150	0
124	20240716	175100	1190933250	19150	19150	19150	19150	0
125	20240716	175000	1190933250	19150	19150	19150	19150	0
126	20240716	174900	1190933250	19150	19150	19150	19150	0
127	20240716	174800	1190933250	19150	19150	19150	19150	0
128	20240716	174700	1190933250	19150	19150	19150	19150	0
129	20240716	174600	1190933250	19150	19150	19150	19150	0
130	20240716	174500	1190933250	19150	19150	19150	19150	0
131	20240716	174400	1190933250	19150	19150	19150	19150	0
132	20240716	174300	1190933250	19150	19150	19150	19150	0
133	20240716	174200	1190933250	19150	19150	19150	19150	0
134	20240716	174100	1190933250	19150	19150	19150	19150	0
135	20240716	174000	1190933250	19150	19150	19150	19150	0
136	20240716	173900	1190933250	19150	19150	19150	19150	0
137	20240716	173800	1190933250	19150	19150	19150	19150	0
138	20240716	173700	1190933250	19150	19150	19150	19150	0
139	20240716	173600	1190933250	19150	19150	19150	19150	0
140	20240716	173500	1190933250	19150	19150	19150	19150	0
141	20240716	173400	1190933250	19150	19150	19150	19150	0
142	20240716	173300	1190933250	19150	19150	19150	19150	0
143	20240716	173200	1190933250	19150	19150	19150	19150	0
144	20240716	173100	1190933250	19150	19150	19150	19150	0
145	20240716	173000	1190933250	19150	19150	19150	19150	0
146	20240716	172900	1190933250	19150	19150	19150	19150	0
147	20240716	172800	1190933250	19150	19150	19150	19150	0
148	20240716	172700	1190933250	19150	19150	19150	19150	0
149	20240716	172600	1190933250	19150	19150	19150	19150	0
150	20240716	172500	1190933250	19150	19150	19150	19150	0
151	20240716	172400	1190933250	19150	19150	19150	19150	0
152	20240716	172300	1190933250	19150	19150	19150	19150	1135
153	20240716	172200	1190933250	19150	19150	19150	19150	0
154	20240716	172100	1190933250	19150	19150	19150	19150	0
155	20240716	172000	1190933250	19150	19150	19150	19150	0
156	20240716	171900	1190933250	19150	19150	19150	19150	0
157	20240716	171800	1190933250	19150	19150	19150	19150	0
158	20240716	171700	1190933250	19150	19150	19150	19150	0
159	20240716	171600	1190933250	19150	19150	19150	19150	0
160	20240716	171500	1190933250	19150	19150	19150	19150	0
161	20240716	171400	1190933250	19150	19150	19150	19150	0
162	20240716	171300	1190933250	19150	19150	19150	19150	0
163	20240716	171200	1190933250	19150	19150	19150	19150	0
164	20240716	171100	1190933250	19150	19150	19150	19150	0
165	20240716	171000	1190933250	19150	19150	19150	19150	0
166	20240716	170900	1190933250	19150	19150	19150	19150	0
167	20240716	170800	1190933250	19150	19150	19150	19150	0
168	20240716	170700	1190933250	19150	19150	19150	19150	0
169	20240716	170600	1190933250	19150	19150	19150	19150	0
170	20240716	170500	1190933250	19150	19150	19150	19150	0
171	20240716	170400	1190933250	19150	19150	19150	19150	0
172	20240716	170300	1190933250	19150	19150	19150	19150	0
173	20240716	170200	1190933250	19150	19150	19150	19150	0
174	20240716	170100	1190933250	19150	19150	19150	19150	0
175	20240716	170000	1190933250	19150	19150	19150	19150	0
176	20240716	165900	1190933250	19150	19150	19150	19150	0
177	20240716	165800	1190933250	19150	19150	19150	19150	0
178	20240716	165700	1190933250	19150	19150	19150	19150	0
179	20240716	165600	1190933250	19150	19150	19150	19150	0
180	20240716	165500	1190933250	19150	19150	19150	19150	0
181	20240716	165400	1190933250	19150	19150	19150	19150	0
182	20240716	165300	1190933250	19150	19150	19150	19150	1135
183	20240716	165200	1190933250	19150	19150	19150	19150	0
184	20240716	165100	1190933250	19150	19150	19150	19150	0
185	20240716	165000	1190933250	19150	19150	19150	19150	0
186	20240716	164900	1190933250	19150	19150	19150	19150	0
187	20240716	164800	1190933250	19150	19150	19150	19150	0
188	20240716	164700	1190933250	19150	19150	19150	19150	0
189	20240716	164600	1190933250	19150	19150	19150	19150	0
190	20240716	164500	1190933250	19150	19150	19150	19150	0
191	20240716	164400	1190933250	19150	19150	19150	19150	0
192	20240716	164300	1190933250	19150	19150	19150	19150	0
193	20240716	164200	1190933250	19150	19150	19150	19150	0
194	20240716	164100	1190933250	19150	19150	19150	19150	0
195	20240716	164000	1190933250	19150	19150	19150	19150	0
196	20240716	163900	1190933250	19150	19150	19150	19150	0
197	20240716	163800	1190933250	19150	19150	19150	19150	0
198	20240716	163700	1190933250	19150	19150	19150	19150	0
199	20240716	163600	1190933250	19150	19150	19150	19150	0
200	20240716	163500	1190933250	19150	19150	19150	19150	0
201	20240716	163400	1190933250	19150	19150	19150	19150	0
202	20240716	163300	1190933250	19150	19150	19150	19150	0
203	20240716	163200	1190933250	19150	19150	19150	19150	0
204	20240716	163100	1190933250	19150	19150	19150	19150	0
205	20240716	163000	1190933250	19150	19150	19150	19150	0
206	20240716	162900	1190933250	19150	19150	19150	19150	0
207	20240716	162800	1190933250	19150	19150	19150	19150	0
208	20240716	162700	1190933250	19150	19150	19150	19150	0
209	20240716	162600	1190933250	19150	19150	19150	19150	0
210	20240716	162500	1190933250	19150	19150	19150	19150	0
211	20240716	162400	1190933250	19150	19150	19150	19150	0
212	20240716	162300	1190933250	19150	19150	19150	19150	1135
213	20240716	162200	1190933250	19150	19150	19150	19150	0
214	20240716	162100	1190933250	19150	19150	19150	19150	0
215	20240716	162000	1190933250	19150	19150	19150	19150	0
216	20240716	161900	1190933250	19150	19150	19150	19150	0
217	20240716	161800	1190933250	19150	19150	19150	19150	0
218	20240716	161700	1190933250	19150	19150	19150	19150	0
219	20240716	161600	1190933250	19150	19150	19150	19150	0
220	20240716	161500	1190933250	19150	19150	19150	19150	0
221	20240716	161400	1190933250	19150	19150	19150	19150	0
222	20240716	161300	1190933250	19150	19150	19150	19150	0
223	20240716	161200	1190933250	19150	19150	19150	19150	0
224	20240716	161100	1190933250	19150	19150	19150	19150	0
225	20240716	161000	1190933250	19150	19150	19150	19150	0
226	20240716	160900	1190933250	19150	19150	19150	19150	0
227	20240716	160800	1190933250	19150	19150	19150	19150	0
228	20240716	160700	1190933250	19150	19150	19150	19150	0
229	20240716	160600	1190933250	19150	19150	19150	19150	0
230	20240716	160500	1190933250	19150	19150	19150	19150	0
231	20240716	160400	1190933250	19150	19150	19150	19150	0
232	20240716	160300	1190933250	19150	19150	19150	19150	0
233	20240716	160200	1190933250	19150	19150	19150	19150	0
234	20240716	160100	1190933250	19150	19150	19150	19150	0
235	20240716	160000	1190933250	19150	19150	19150	19150	0
236	20240716	155900	1190933250	19150	19150	19150	19150	0
237	20240716	155800	1190933250	19150	19150	19150	19150	0
238	20240716	155700	1190933250	19150	19150	19150	19150	0
239	20240716	155600	1190933250	19150	19150	19150	19150	0
240	20240716	155500	1190933250	19150	19150	19150	19150	0
241	20240716	155400	1190933250	19150	19150	19150	19150	0
242	20240716	155300	1190933250	19150	19150	19150	19150	1135
243	20240716	155200	1190933250	19150	19150	19150	19150	0
244	20240716	155100	1190933250	19150	19150	19150	19150	0
245	20240716	155000	1190933250	19150	19150	19150	19150	0
246	20240716	154900	1190933250	19150	19150	19150	19150	0
247	20240716	154800	1190933250	19150	19150	19150	19150	0
248	20240716	154700	1190933250	19150	19150	19150	19150	0
249	20240716	154600	1190933250	19150	19150	19150	19150	0
250	20240716	154500	1190933250	19150	19150	19150	19150	0
251	20240716	154400	1190933250	19150	19150	19150	19150	0
252	20240716	154300	1190933250	19150	19150	19150	19150	0
253	20240716	154200	1190933250	19150	19150	19150	19150	0
254	20240716	154100	1190933250	19150	19150	19150	19150	0
255	20240716	154000	1190933250	19150	19150	19150	19150	0
256	20240716	153900	1190933250	19150	19150	19150	19150	0
257	20240716	153800	1190933250	19150	19150	19150	19150	0
258	20240716	153700	1190933250	19150	19150	19150	19150	0
259	20240716	153600	1190933250	19150	19150	19150	19150	0
260	20240716	153500	1190933250	19150	19150	19150	19150	0
261	20240716	153400	1190933250	19150	19150	19150	19150	0
262	20240716	153300	1190933250	19150	19150	19150	19150	0
263	20240716	153200	1190933250	19150	19150	19150	19150	0
264	20240716	153100	1190933250	19150	19150	19150	19150	0
265	20240716	153000	1190933250	19150	19150	19150	19150	1135
266	20240716	152900	1169198000	19160	19160	19160	19160	0
267	20240716	152800	1169198000	19160	19160	19160	19160	0
268	20240716	152700	1169198000	19160	19160	19160	19160	0
269	20240716	152600	1169198000	19160	19160	19160	19160	0
270	20240716	152500	1169198000	19160	19160	19160	19160	0
271	20240716	152400	1169198000	19160	19160	19160	19160	0
272	20240716	152300	1169198000	19160	19160	19160	19160	0
273	20240716	152200	1169198000	19160	19160	19160	19160	0
274	20240716	152100	1169198000	19160	19160	19160	19160	0
275	20240716	152000	1169198000	19160	19160	19160	19160	0
276	20240716	151900	1169198000	19160	19130	19160	19130	28
277	20240716	151800	1168661580	19130	19120	19160	19120	215
278	20240716	151700	1164549750	19130	19130	19140	19120	450
279	20240716	151600	1155944460	19130	19130	19140	19120	1063
280	20240716	151500	1135613150	19130	19130	19140	19130	601
281	20240716	151400	1124115360	19130	19150	19150	19130	606
282	20240716	151300	1112520300	19150	19140	19150	19130	625
283	20240716	151200	1100560930	19130	19130	19140	19130	572
284	20240716	151100	1089617880	19130	19140	19160	19130	586
285	20240716	151000	1078402610	19140	19150	19160	19140	1130
286	20240716	150900	1056769600	19150	19150	19170	19140	532
287	20240716	150800	1046583350	19160	19150	19180	19140	22
288	20240716	150700	1046162020	19150	19140	19150	19140	179
289	20240716	150600	1042735520	19140	19160	19160	19140	26
290	20240716	150500	1042237740	19170	19150	19170	19140	41
291	20240716	150400	1041452780	19150	19140	19150	19140	69
292	20240716	150300	1040131670	19140	19160	19170	19140	558
293	20240716	150200	1029449200	19170	19160	19170	19150	19
294	20240716	150100	1029085260	19160	19150	19160	19140	70
295	20240716	150000	1027745220	19150	19140	19150	19140	28
296	20240716	145900	1027209130	19140	19140	19150	19140	118
297	20240716	145800	1024950340	19140	19180	19180	19140	1187
298	20240716	145700	1002230930	19180	19150	19180	19150	53
299	20240716	145600	1001215500	19150	19160	19190	19150	571
300	20240716	145500	990279560	19160	19160	19160	19150	111
301	20240716	145400	988153610	19180	19180	19180	19180	0
302	20240716	145300	988153610	19180	19150	19180	19150	57
303	20240716	145200	987061960	19150	19150	19150	19150	259
304	20240716	145100	982102110	19170	19150	19170	19150	556
305	20240716	145000	971454550	19160	19160	19160	19150	21
306	20240716	144900	971052370	19170	19170	19170	19150	541
307	20240716	144800	960688690	19190	19170	19190	19160	18
308	20240716	144700	960343760	19190	19170	19190	19160	67
309	20240716	144600	959059740	19170	19180	19180	19150	51
310	20240716	144500	958082530	19180	19150	19180	19150	92
311	20240716	144400	956319760	19150	19160	19160	19150	166
312	20240716	144300	953140360	19150	19150	19150	19150	40
313	20240716	144200	952374360	19150	19160	19160	19150	519
314	20240716	144100	942434230	19160	19160	19160	19160	47
315	20240716	144000	941533710	19180	19160	19180	19160	66
316	20240716	143900	940268760	19150	19150	19150	19150	35
317	20240716	143800	939598510	19150	19150	19150	19150	32
318	20240716	143700	938985710	19150	19150	19150	19150	35
319	20240716	143600	938315460	19150	19150	19150	19150	15
320	20240716	143500	938028210	19150	19150	19160	19150	560
321	20240716	143400	927304190	19150	19150	19150	19150	19
322	20240716	143300	926940340	19150	19150	19150	19150	53
323	20240716	143200	925925390	19160	19150	19160	19150	11
324	20240716	143100	925714720	19140	19140	19150	19140	47
325	20240716	143000	924815130	19140	19140	19170	19140	59
326	20240716	142900	923685420	19140	19160	19160	19140	514
327	20240716	142800	913845190	19160	19160	19160	19160	13
328	20240716	142700	913596110	19160	19160	19160	19160	54
329	20240716	142600	912561470	19170	19150	19170	19150	324
330	20240716	142500	906350710	19150	19150	19150	19140	90
331	20240716	142400	904627390	19140	19160	19160	19140	47
332	20240716	142300	903727430	19160	19150	19160	19140	57
333	20240716	142200	902636120	19140	19140	19140	19140	518
334	20240716	142100	892721600	19140	19150	19150	19140	34
335	20240716	142000	892070520	19160	19160	19160	19140	11
336	20240716	141900	891859910	19150	19150	19150	19140	60
337	20240716	141800	890711090	19150	19150	19150	19150	15
338	20240716	141700	890423840	19150	19150	19150	19150	42
339	20240716	141600	889619540	19150	19150	19150	19150	17
340	20240716	141500	889293990	19150	19170	19170	19150	538
341	20240716	141400	878990830	19170	19170	19180	19170	53
342	20240716	141300	877974810	19160	19160	19160	19160	51
343	20240716	141200	876997650	19160	19150	19170	19150	133
344	20240716	141100	874449450	19150	19150	19150	19150	46
345	20240716	141000	873568550	19150	19150	19160	19150	43
346	20240716	140900	872745080	19150	19150	19150	19150	30
347	20240716	140800	872170580	19150	19160	19160	19150	532
348	20240716	140700	861980820	19160	19160	19160	19160	1040
349	20240716	140600	842054420	19160	19160	19160	19160	17
350	20240716	140500	841728700	19160	19160	19160	19160	48
351	20240716	140400	840809020	19160	19160	19160	19160	10
352	20240716	140300	840617420	19160	19170	19170	19160	56
353	20240716	140200	839544260	19160	19160	19160	19160	33
354	20240716	140100	838911980	19160	19160	19160	19160	648
355	20240716	140000	826496300	19160	19160	19160	19160	19
356	20240716	135900	826132260	19160	19160	19160	19160	71
357	20240716	135800	824771900	19160	19160	19170	19160	78
358	20240716	135700	823277070	19170	19160	19170	19160	44
359	20240716	135600	822434020	19160	19170	19170	19160	37
360	20240716	135500	821725090	19160	19160	19160	19160	279
361	20240716	135400	816379450	19160	19160	19160	19160	510
362	20240716	135300	806607850	19160	19160	19170	19160	68
363	20240716	135200	805304950	19160	19160	19160	19160	35
364	20240716	135100	804634350	19160	19160	19160	19160	39
365	20240716	135000	803887110	19160	19160	19160	19160	41
366	20240716	134900	803101550	19170	19160	19170	19160	592
367	20240716	134800	791758500	19160	19160	19160	19160	526
368	20240716	134700	781680340	19160	19160	19160	19160	58
369	20240716	134600	780569060	19160	19160	19160	19160	35
370	20240716	134500	779898460	19160	19170	19170	19160	146
371	20240716	134400	777100100	19160	19170	19170	19160	90
372	20240716	134300	775375100	19160	19190	19190	19160	145
373	20240716	134200	772595520	19170	19160	19170	19160	27
374	20240716	134100	772078120	19160	19180	19180	19160	557
375	20240716	134000	761401170	19180	19170	19180	19170	46
376	20240716	133900	760519120	19180	19160	19180	19160	101
377	20240716	133800	758583040	19160	19160	19160	19160	22
378	20240716	133700	758161520	19160	19160	19160	19160	76
379	20240716	133600	756705360	19160	19180	19180	19160	15
380	20240716	133500	756417870	19180	19170	19180	19170	49
381	20240716	133400	755478530	19180	19170	19180	19160	551
382	20240716	133300	744916130	19170	19170	19170	19170	34
383	20240716	133200	744264350	19170	19160	19170	19160	150
384	20240716	133100	741389070	19160	19160	19160	19160	46
385	20240716	133000	740507710	19160	19160	19160	19160	26
386	20240716	132900	740009550	19160	19160	19160	19160	66
387	20240716	132800	738744990	19160	19160	19160	19160	19
388	20240716	132700	738380950	19160	19170	19170	19160	587
389	20240716	132600	727133650	19170	19160	19170	19160	63
390	20240716	132500	725926350	19170	19170	19170	19160	70
391	20240716	132400	724584800	19160	19160	19160	19160	48
392	20240716	132300	723665120	19160	19160	19170	19160	69
393	20240716	132200	722343070	19170	19160	19170	19160	11
394	20240716	132100	722132300	19160	19160	19160	19160	55
395	20240716	132000	721078500	19160	19160	19160	19160	543
396	20240716	131900	710674620	19160	19160	19160	19160	25
397	20240716	131800	710195620	19160	19160	19160	19160	41
398	20240716	131700	709410060	19170	19160	19170	19160	61
399	20240716	131600	708241290	19160	19160	19160	19160	9
400	20240716	131500	708068850	19160	19170	19170	19160	72
401	20240716	131400	706688710	19170	19170	19180	19160	38
402	20240716	131300	705960480	19170	19170	19170	19160	538
403	20240716	131200	695651400	19180	19170	19180	19170	41
404	20240716	131100	694865420	19170	19170	19170	19170	60
405	20240716	131000	693715220	19170	19180	19180	19170	12
406	20240716	130900	693485160	19170	19170	19170	19170	58
407	20240716	130800	692373300	19170	19170	19180	19170	55
408	20240716	130700	691318930	19180	19160	19180	19160	545
409	20240716	130600	680876270	19160	19170	19170	19160	41
410	20240716	130500	680090630	19160	19160	19160	19160	34
411	20240716	130400	679439190	19160	19170	19170	19160	73
412	20240716	130300	678040000	19160	19170	19170	19160	61
413	20240716	130200	676870710	19170	19170	19170	19170	12
414	20240716	130100	676640670	19160	19170	19170	19160	125
415	20240716	130000	674245030	19170	19180	19180	19160	535
416	20240716	125900	663991430	19170	19170	19170	19170	34
417	20240716	125800	663339650	19170	19170	19170	19170	34
418	20240716	125700	662687870	19170	19190	19190	19170	110
419	20240716	125600	660578090	19190	19180	19190	19180	3
420	20240716	125500	660520530	19170	19170	19170	19170	68
421	20240716	125400	659216970	19170	19170	19170	19170	96
422	20240716	125300	657376650	19170	19170	19170	19160	548
423	20240716	125200	646875640	19170	19170	19170	19160	23
424	20240716	125100	646434820	19170	19160	19190	19160	132
425	20240716	125000	643904900	19160	19160	19160	19160	35
426	20240716	124900	643234300	19150	19150	19150	19150	67
427	20240716	124800	641951250	19150	19150	19150	19150	24
428	20240716	124700	641491650	19150	19160	19170	19150	44
429	20240716	124600	640648950	19150	19150	19150	19150	541
430	20240716	124500	630288800	19150	19150	19160	19150	60
431	20240716	124400	629139700	19150	19150	19150	19150	36
432	20240716	124300	628450300	19150	19150	19160	19150	98
433	20240716	124200	626573280	19150	19150	19150	19150	24
434	20240716	124100	626113680	19150	19160	19160	19150	91
435	20240716	124000	624370370	19160	19160	19160	19160	72
436	20240716	123900	622990850	19150	19160	19160	19150	561
437	20240716	123800	612244350	19160	19160	19160	19160	19
438	20240716	123700	611880310	19160	19160	19160	19160	57
439	20240716	123600	610788190	19160	19160	19160	19160	9
440	20240716	123500	610615750	19160	19160	19170	19160	67
441	20240716	123400	609332020	19160	19160	19160	19160	53
442	20240716	123300	608316540	19160	19150	19160	19150	129
443	20240716	123200	605844990	19150	19160	19160	19150	661
444	20240716	123100	593182750	19160	19170	19170	19160	10
445	20240716	123000	592991140	19180	19160	19180	19150	53
446	20240716	122900	591975730	19160	19170	19170	19160	28
447	20240716	122800	591439220	19160	19160	19160	19160	60
448	20240716	122700	590289620	19160	19160	19160	19160	11
449	20240716	122600	590078860	19160	19170	19170	19160	567
450	20240716	122500	579215130	19180	19160	19180	19160	35
451	20240716	122400	578544470	19170	19160	19180	19160	37
452	20240716	122300	577835430	19160	19160	19160	19160	44
453	20240716	122200	576992390	19160	19160	19160	19160	56
454	20240716	122100	575919430	19160	19160	19160	19160	10
455	20240716	122000	575727830	19160	19170	19180	19160	90
456	20240716	121900	574002740	19170	19160	19170	19160	547
457	20240716	121800	563522080	19160	19160	19160	19160	47
458	20240716	121700	562621560	19160	19160	19160	19160	265
459	20240716	121600	557544160	19160	19160	19160	19160	59
460	20240716	121500	556413720	19160	19160	19160	19160	19
461	20240716	121400	556049680	19160	19160	19160	19160	55
462	20240716	121300	554995880	19160	19160	19160	19160	35
463	20240716	121200	554325280	19160	19170	19170	19160	544
464	20240716	121100	543898210	19170	19170	19170	19170	23
465	20240716	121000	543457300	19170	19180	19180	19170	70
466	20240716	120900	542115380	19180	19170	19180	19170	31
467	20240716	120800	541521010	19170	19160	19180	19160	47
468	20240716	120700	540620260	19170	19180	19180	19170	587
469	20240716	120600	529366660	19170	19180	19180	19170	56
470	20240716	120500	528293060	19180	19190	19190	19160	588
471	20240716	120400	517018690	19180	19170	19180	19170	87
472	20240716	120300	515350540	19170	19170	19170	19170	22
473	20240716	120200	514928800	19170	19220	19220	19170	109
474	20240716	120100	512837920	19180	19170	19180	19170	12
475	20240716	120000	512607870	19190	19180	19250	19180	52
476	20240716	115900	511610160	19180	19180	19220	19170	798
477	20240716	115800	496287260	19240	19220	19240	19170	692
478	20240716	115700	483009320	19170	19180	19240	19170	304
479	20240716	115600	477169930	19170	19170	19170	19170	66
480	20240716	115500	475904710	19170	19170	19170	19170	11
481	20240716	115400	475693840	19170	19200	19200	19170	89
482	20240716	115300	473987140	19180	19180	19200	19170	54
483	20240716	115200	472951830	19180	19180	19180	19180	25
484	20240716	115100	472472330	19190	19180	19190	19170	536
485	20240716	115000	462197040	19180	19180	19180	19170	209
486	20240716	114900	458188760	19180	19180	19200	19180	10
487	20240716	114800	457996940	19170	19170	19180	19170	69
488	20240716	114700	456674200	19180	19180	19190	19170	33
489	20240716	114600	456041420	19170	19170	19170	19170	34
490	20240716	114500	455389640	19170	19180	19180	19170	542
491	20240716	114400	444997160	19180	19200	19200	19180	62
492	20240716	114300	443807720	19200	19190	19200	19180	27
493	20240716	114200	443289620	19180	19180	19180	19180	58
494	20240716	114100	442177180	19180	19190	19200	19180	22
495	20240716	114000	441755170	19190	19200	19210	19180	68
496	20240716	113900	440450450	19180	19180	19200	19180	36
497	20240716	113800	439759950	19170	19180	19190	19170	549
498	20240716	113700	429233260	19190	19190	19210	19190	32
499	20240716	113600	428619160	19190	19190	19190	19180	70
500	20240716	113500	427276190	19200	19180	19200	19180	13
501	20240716	113400	427026810	19190	19190	19190	19190	56
502	20240716	113300	425952170	19190	19190	19190	19190	47
503	20240716	113200	425050240	19190	19180	19190	19180	37
504	20240716	113100	424340310	19180	19190	19200	19180	568
505	20240716	113000	413445610	19190	19190	19190	19190	67
506	20240716	112900	412159880	19190	19190	19190	19190	9
507	20240716	112800	411987170	19190	19220	19220	19190	59
508	20240716	112700	410854360	19220	19190	19220	19180	101
509	20240716	112600	408915260	19190	19190	19190	19190	26
510	20240716	112500	408416320	19190	19200	19200	19190	43
511	20240716	112400	407591050	19200	19190	19200	19180	690
512	20240716	112300	394353930	19190	19190	19190	19190	2
513	20240716	112200	394315550	19190	19190	19190	19190	68
514	20240716	112100	393010630	19190	19200	19200	19190	55
515	20240716	112000	391954870	19200	19200	19210	19190	47
516	20240716	111900	391052530	19190	19210	19210	19190	44
517	20240716	111800	390208060	19200	19200	19230	19200	59
518	20240716	111700	389075200	19210	19230	19230	19200	518
519	20240716	111600	379119320	19240	19250	19250	19240	30
520	20240716	111500	378541890	19250	19250	19250	19250	23
521	20240716	111400	378099140	19250	19250	19250	19250	8
522	20240716	111300	377945140	19250	19250	19250	19250	22
523	20240716	111200	377521640	19250	19240	19260	19240	11
524	20240716	111100	377309890	19240	19230	19260	19230	35
525	20240716	111000	376636530	19230	19240	19260	19230	525
526	20240716	110900	366535730	19240	19250	19250	19240	47
527	20240716	110800	365631070	19240	19240	19240	19240	32
528	20240716	110700	365015390	19240	19240	19240	19240	23
529	20240716	110600	364572870	19240	19240	19240	19240	46
530	20240716	110500	363687830	19230	19230	19230	19230	23
531	20240716	110400	363245540	19230	19200	19230	19190	545
532	20240716	110300	352784440	19200	19200	19200	19200	8
533	20240716	110200	352630840	19210	19210	19230	19210	37
534	20240716	110100	351920050	19200	19210	19210	19200	33
535	20240716	110000	351286430	19210	19200	19210	19190	44
536	20240716	105900	350441540	19210	19210	19210	19210	1
537	20240716	105800	350422330	19220	19190	19240	19190	39
538	20240716	105700	349673830	19190	19210	19210	19190	564
539	20240716	105600	338850300	19210	19220	19220	19210	53
540	20240716	105500	337831940	19210	19220	19220	19210	12
541	20240716	105400	337601400	19240	19240	19240	19240	2
542	20240716	105300	337562920	19240	19230	19240	19230	33
543	20240716	105200	336928020	19250	19200	19250	19190	55
544	20240716	105100	335870790	19200	19200	19200	19200	8
545	20240716	105000	335717190	19210	19230	19230	19190	576
546	20240716	104900	324654060	19230	19230	19230	19230	1
547	20240716	104800	324634830	19230	19220	19230	19220	23
548	20240716	104700	324192620	19220	19240	19240	19220	27
549	20240716	104600	323673600	19240	19240	19240	19240	24
550	20240716	104500	323211840	19240	19240	19240	19240	8
551	20240716	104400	323057920	19220	19220	19240	19220	193
552	20240716	104300	319347820	19210	19230	19230	19200	511
553	20240716	104200	309535970	19220	19220	19220	19220	25
554	20240716	104100	309055470	19220	19250	19250	19220	23
555	20240716	104000	308613380	19250	19210	19250	19210	43
556	20240716	103900	307786020	19200	19210	19210	19200	52
557	20240716	103800	306787330	19210	19210	19210	19210	23
558	20240716	103700	306345500	19210	19210	19210	19210	14
559	20240716	103600	306076560	19230	19220	19240	19200	594
560	20240716	103500	294668890	19210	19210	19210	19210	44
561	20240716	103400	293823650	19210	19210	19210	19210	9
562	20240716	103300	293650760	19210	19210	19210	19210	22
563	20240716	103200	293228140	19210	19200	19250	19200	82
564	20240716	103100	291653480	19200	19200	19200	19200	8
565	20240716	103000	291499880	19200	19200	19230	19200	26
566	20240716	102900	291000640	19200	19210	19240	19190	544
567	20240716	102800	280559600	19230	19210	19230	19210	3
568	20240716	102700	280501930	19200	19230	19230	19200	32
569	20240716	102600	279887260	19240	19220	19240	19210	83
570	20240716	102500	278292190	19210	19210	19210	19210	1
571	20240716	102400	278272980	19210	19220	19220	19210	25
572	20240716	102300	277792720	19250	19200	19260	19180	547
573	20240716	102200	267293470	19200	19200	19200	19200	0
574	20240716	102100	267293470	19200	19200	19200	19200	31
575	20240716	102000	266698270	19200	19200	19200	19200	23
576	20240716	101900	266256670	19200	19200	19200	19200	19
577	20240716	101800	265891870	19200	19200	19200	19200	33
578	20240716	101700	265258270	19200	19190	19200	19190	251
579	20240716	101600	260441070	19190	19200	19200	19190	533
580	20240716	101500	250212570	19200	19200	19200	19200	23
581	20240716	101400	249770970	19210	19210	19220	19210	13
582	20240716	101300	249521190	19200	19210	19210	19200	38
583	20240716	101200	248791580	19200	19200	19200	19200	22
584	20240716	101100	248369180	19210	19210	19210	19210	8
585	20240716	101000	248215500	19230	19230	19230	19200	230
586	20240716	100900	243799010	19220	19240	19240	19210	649
587	20240716	100800	231324450	19240	19220	19260	19220	5
588	20240716	100700	231228250	19230	19200	19230	19200	103
589	20240716	100600	229250600	19200	19200	19200	19200	375
590	20240716	100500	222050600	19200	19200	19200	19200	75
591	20240716	100400	220610600	19200	19210	19210	19200	1210
592	20240716	100300	197377710	19200	19210	19230	19200	951
593	20240716	100200	179106100	19220	19250	19250	19210	4000
594	20240716	100100	102234960	19270	19270	19270	19270	0
595	20240716	100000	102234960	19270	19250	19270	19250	17
596	20240716	095900	101907690	19250	19250	19250	19250	0
597	20240716	095800	101907690	19250	19250	19250	19250	9
598	20240716	095700	101734440	19260	19250	19270	19250	66
599	20240716	095600	100463360	19230	19230	19230	19230	0
600	20240716	095500	100463360	19230	19250	19250	19230	529
601	20240716	095400	90287860	19250	19250	19260	19250	603
602	20240716	095300	78679930	19270	19270	19270	19270	0
603	20240716	095200	78679930	19270	19260	19270	19260	30
604	20240716	095100	78101840	19270	19250	19270	19250	205
605	20240716	095000	74155480	19250	19260	19260	19250	10
606	20240716	094900	73962970	19260	19260	19260	19260	1
607	20240716	094800	73943710	19270	19250	19270	19250	657
608	20240716	094700	61294460	19240	19240	19240	19240	9
609	20240716	094600	61121300	19240	19240	19250	19240	52
610	20240716	094500	60120720	19240	19240	19240	19240	8
611	20240716	094400	59966800	19240	19240	19240	19240	9
612	20240716	094300	59793640	19240	19240	19240	19240	0
613	20240716	094200	59793640	19240	19260	19270	19240	607
614	20240716	094100	48107700	19260	19260	19260	19260	8
615	20240716	094000	47953620	19260	19260	19260	19260	5
616	20240716	093900	47857320	19260	19270	19270	19260	10
617	20240716	093800	47664710	19270	19270	19270	19270	9
618	20240716	093700	47491280	19260	19270	19270	19260	9
619	20240716	093600	47317930	19270	19260	19270	19260	14
620	20240716	093500	47048240	19260	19270	19270	19260	2
621	20240716	093400	47009710	19260	19260	19270	19260	36
622	20240716	093300	46316260	19260	19260	19260	19260	42
623	20240716	093200	45507340	19280	19260	19280	19260	151
624	20240716	093100	42598910	19260	19260	19270	19260	25
625	20240716	093000	42117370	19260	19260	19260	19260	0
626	20240716	092900	42117370	19260	19260	19260	19260	29
627	20240716	092800	41558830	19260	19260	19260	19260	8
628	20240716	092700	41404750	19260	19260	19260	19260	1
629	20240716	092600	41385490	19260	19260	19260	19260	9
630	20240716	092500	41212150	19270	19260	19270	19260	24
631	20240716	092400	40749840	19260	19260	19260	19260	1
632	20240716	092300	40730580	19260	19260	19260	19260	8
633	20240716	092200	40576500	19280	19280	19280	19280	0
634	20240716	092100	40576500	19280	19290	19290	19280	2
635	20240716	092000	40537930	19290	19250	19290	19250	103
636	20240716	091900	38553950	19260	19260	19260	19260	4
637	20240716	091800	38476910	19260	19260	19260	19260	9
638	20240716	091700	38303570	19270	19270	19270	19270	0
639	20240716	091600	38303570	19270	19260	19270	19260	15
640	20240716	091500	38014600	19260	19260	19260	19260	1
641	20240716	091400	37995340	19260	19260	19260	19250	630
642	20240716	091300	25867310	19250	19260	19260	19250	21
643	20240716	091200	25462950	19260	19260	19270	19260	55
644	20240716	091100	24403590	19270	19270	19270	19270	0
645	20240716	091000	24403590	19270	19280	19280	19270	8
646	20240716	090900	24249410	19270	19270	19270	19270	1
647	20240716	090800	24230140	19280	19270	19280	19270	13
648	20240716	090700	23979610	19270	19270	19290	19270	3
649	20240716	090600	23921780	19270	19310	19330	19270	105
650	20240716	090500	21894010	19310	19270	19320	19270	55
651	20240716	090400	20831970	19260	19260	19260	19260	2
652	20240716	090300	20793450	19260	19250	19260	19250	2
653	20240716	090200	20754940	19230	19220	19320	19220	40
654	20240716	090100	19983320	19300	19210	19300	19210	90
655	20240716	090000	18252360	19210	19240	19240	19210	949