KissMeData/069260/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194300	486135200	19370	19370	19370	19370	1206
3	20240719	194200	486135200	19370	19370	19370	19370	0
4	20240719	194100	486135200	19370	19370	19370	19370	0
5	20240719	194000	486135200	19370	19370	19370	19370	0
6	20240719	193900	486135200	19370	19370	19370	19370	0
7	20240719	193800	486135200	19370	19370	19370	19370	0
8	20240719	193700	486135200	19370	19370	19370	19370	0
9	20240719	193600	486135200	19370	19370	19370	19370	0
10	20240719	193500	486135200	19370	19370	19370	19370	0
11	20240719	193400	486135200	19370	19370	19370	19370	0
12	20240719	193300	486135200	19370	19370	19370	19370	0
13	20240719	193200	486135200	19370	19370	19370	19370	0
14	20240719	193100	486135200	19370	19370	19370	19370	0
15	20240719	193000	486135200	19370	19370	19370	19370	0
16	20240719	192900	486135200	19370	19370	19370	19370	0
17	20240719	192800	486135200	19370	19370	19370	19370	0
18	20240719	192700	486135200	19370	19370	19370	19370	0
19	20240719	192600	486135200	19370	19370	19370	19370	0
20	20240719	192500	486135200	19370	19370	19370	19370	0
21	20240719	192400	486135200	19370	19370	19370	19370	0
22	20240719	192300	486135200	19370	19370	19370	19370	0
23	20240719	192200	486135200	19370	19370	19370	19370	0
24	20240719	192100	486135200	19370	19370	19370	19370	0
25	20240719	192000	486135200	19370	19370	19370	19370	0
26	20240719	191900	486135200	19370	19370	19370	19370	0
27	20240719	191800	486135200	19370	19370	19370	19370	0
28	20240719	191700	486135200	19370	19370	19370	19370	0
29	20240719	191600	486135200	19370	19370	19370	19370	0
30	20240719	191500	486135200	19370	19370	19370	19370	0
31	20240719	191400	486135200	19370	19370	19370	19370	0
32	20240719	191300	486135200	19370	19370	19370	19370	1206
33	20240719	191200	486135200	19370	19370	19370	19370	0
34	20240719	191100	486135200	19370	19370	19370	19370	0
35	20240719	191000	486135200	19370	19370	19370	19370	0
36	20240719	190900	486135200	19370	19370	19370	19370	0
37	20240719	190800	486135200	19370	19370	19370	19370	0
38	20240719	190700	486135200	19370	19370	19370	19370	0
39	20240719	190600	486135200	19370	19370	19370	19370	0
40	20240719	190500	486135200	19370	19370	19370	19370	0
41	20240719	190400	486135200	19370	19370	19370	19370	0
42	20240719	190300	486135200	19370	19370	19370	19370	0
43	20240719	190200	486135200	19370	19370	19370	19370	0
44	20240719	190100	486135200	19370	19370	19370	19370	0
45	20240719	190000	486135200	19370	19370	19370	19370	0
46	20240719	185900	486135200	19370	19370	19370	19370	0
47	20240719	185800	486135200	19370	19370	19370	19370	0
48	20240719	185700	486135200	19370	19370	19370	19370	0
49	20240719	185600	486135200	19370	19370	19370	19370	0
50	20240719	185500	486135200	19370	19370	19370	19370	0
51	20240719	185400	486135200	19370	19370	19370	19370	0
52	20240719	185300	486135200	19370	19370	19370	19370	0
53	20240719	185200	486135200	19370	19370	19370	19370	0
54	20240719	185100	486135200	19370	19370	19370	19370	0
55	20240719	185000	486135200	19370	19370	19370	19370	0
56	20240719	184900	486135200	19370	19370	19370	19370	0
57	20240719	184800	486135200	19370	19370	19370	19370	0
58	20240719	184700	486135200	19370	19370	19370	19370	0
59	20240719	184600	486135200	19370	19370	19370	19370	0
60	20240719	184500	486135200	19370	19370	19370	19370	0
61	20240719	184400	486135200	19370	19370	19370	19370	0
62	20240719	184300	486135200	19370	19370	19370	19370	1206
63	20240719	184200	486135200	19370	19370	19370	19370	0
64	20240719	184100	486135200	19370	19370	19370	19370	0
65	20240719	184000	486135200	19370	19370	19370	19370	0
66	20240719	183900	486135200	19370	19370	19370	19370	0
67	20240719	183800	486135200	19370	19370	19370	19370	0
68	20240719	183700	486135200	19370	19370	19370	19370	0
69	20240719	183600	486135200	19370	19370	19370	19370	0
70	20240719	183500	486135200	19370	19370	19370	19370	0
71	20240719	183400	486135200	19370	19370	19370	19370	0
72	20240719	183300	486135200	19370	19370	19370	19370	0
73	20240719	183200	486135200	19370	19370	19370	19370	0
74	20240719	183100	486135200	19370	19370	19370	19370	0
75	20240719	183000	486135200	19370	19370	19370	19370	0
76	20240719	182900	486135200	19370	19370	19370	19370	0
77	20240719	182800	486135200	19370	19370	19370	19370	0
78	20240719	182700	486135200	19370	19370	19370	19370	0
79	20240719	182600	486135200	19370	19370	19370	19370	0
80	20240719	182500	486135200	19370	19370	19370	19370	0
81	20240719	182400	486135200	19370	19370	19370	19370	0
82	20240719	182300	486135200	19370	19370	19370	19370	0
83	20240719	182200	486135200	19370	19370	19370	19370	0
84	20240719	182100	486135200	19370	19370	19370	19370	0
85	20240719	182000	486135200	19370	19370	19370	19370	0
86	20240719	181900	486135200	19370	19370	19370	19370	0
87	20240719	181800	486135200	19370	19370	19370	19370	0
88	20240719	181700	486135200	19370	19370	19370	19370	0
89	20240719	181600	486135200	19370	19370	19370	19370	0
90	20240719	181500	486135200	19370	19370	19370	19370	0
91	20240719	181400	486135200	19370	19370	19370	19370	0
92	20240719	181300	486135200	19370	19370	19370	19370	1206
93	20240719	181200	486135200	19370	19370	19370	19370	0
94	20240719	181100	486135200	19370	19370	19370	19370	0
95	20240719	181000	486135200	19370	19370	19370	19370	0
96	20240719	180900	486135200	19370	19370	19370	19370	0
97	20240719	180800	486135200	19370	19370	19370	19370	0
98	20240719	180700	486135200	19370	19370	19370	19370	0
99	20240719	180600	486135200	19370	19370	19370	19370	0
100	20240719	180500	486135200	19370	19370	19370	19370	0
101	20240719	180400	486135200	19370	19370	19370	19370	0
102	20240719	180300	486135200	19370	19370	19370	19370	0
103	20240719	180200	486135200	19370	19370	19370	19370	0
104	20240719	180100	486135200	19370	19370	19370	19370	0
105	20240719	180000	486135200	19370	19370	19370	19370	0
106	20240719	175900	486135200	19370	19370	19370	19370	0
107	20240719	175800	486135200	19370	19370	19370	19370	0
108	20240719	175700	486135200	19370	19370	19370	19370	0
109	20240719	175600	486135200	19370	19370	19370	19370	0
110	20240719	175500	486135200	19370	19370	19370	19370	0
111	20240719	175400	486135200	19370	19370	19370	19370	0
112	20240719	175300	486135200	19370	19370	19370	19370	0
113	20240719	175200	486135200	19370	19370	19370	19370	0
114	20240719	175100	486135200	19370	19370	19370	19370	0
115	20240719	175000	486135200	19370	19370	19370	19370	0
116	20240719	174900	486135200	19370	19370	19370	19370	0
117	20240719	174800	486135200	19370	19370	19370	19370	0
118	20240719	174700	486135200	19370	19370	19370	19370	0
119	20240719	174600	486135200	19370	19370	19370	19370	0
120	20240719	174500	486135200	19370	19370	19370	19370	0
121	20240719	174400	486135200	19370	19370	19370	19370	0
122	20240719	174300	486135200	19370	19370	19370	19370	1206
123	20240719	174200	486135200	19370	19370	19370	19370	0
124	20240719	174100	486135200	19370	19370	19370	19370	0
125	20240719	174000	486135200	19370	19370	19370	19370	0
126	20240719	173900	486135200	19370	19370	19370	19370	0
127	20240719	173800	486135200	19370	19370	19370	19370	0
128	20240719	173700	486135200	19370	19370	19370	19370	0
129	20240719	173600	486135200	19370	19370	19370	19370	0
130	20240719	173500	486135200	19370	19370	19370	19370	0
131	20240719	173400	486135200	19370	19370	19370	19370	0
132	20240719	173300	486135200	19370	19370	19370	19370	0
133	20240719	173200	486135200	19370	19370	19370	19370	0
134	20240719	173100	486135200	19370	19370	19370	19370	0
135	20240719	173000	486135200	19370	19370	19370	19370	0
136	20240719	172900	486135200	19370	19370	19370	19370	0
137	20240719	172800	486135200	19370	19370	19370	19370	0
138	20240719	172700	486135200	19370	19370	19370	19370	0
139	20240719	172600	486135200	19370	19370	19370	19370	0
140	20240719	172500	486135200	19370	19370	19370	19370	0
141	20240719	172400	486135200	19370	19370	19370	19370	0
142	20240719	172300	486135200	19370	19370	19370	19370	0
143	20240719	172200	486135200	19370	19370	19370	19370	0
144	20240719	172100	486135200	19370	19370	19370	19370	0
145	20240719	172000	486135200	19370	19370	19370	19370	0
146	20240719	171900	486135200	19370	19370	19370	19370	0
147	20240719	171800	486135200	19370	19370	19370	19370	0
148	20240719	171700	486135200	19370	19370	19370	19370	0
149	20240719	171600	486135200	19370	19370	19370	19370	0
150	20240719	171500	486135200	19370	19370	19370	19370	0
151	20240719	171400	486135200	19370	19370	19370	19370	0
152	20240719	171300	486135200	19370	19370	19370	19370	1206
153	20240719	171200	486135200	19370	19370	19370	19370	0
154	20240719	171100	486135200	19370	19370	19370	19370	0
155	20240719	171000	486135200	19370	19370	19370	19370	0
156	20240719	170900	486135200	19370	19370	19370	19370	0
157	20240719	170800	486135200	19370	19370	19370	19370	0
158	20240719	170700	486135200	19370	19370	19370	19370	0
159	20240719	170600	486135200	19370	19370	19370	19370	0
160	20240719	170500	486135200	19370	19370	19370	19370	0
161	20240719	170400	486135200	19370	19370	19370	19370	0
162	20240719	170300	486135200	19370	19370	19370	19370	0
163	20240719	170200	486135200	19370	19370	19370	19370	0
164	20240719	170100	486135200	19370	19370	19370	19370	0
165	20240719	170000	486135200	19370	19370	19370	19370	0
166	20240719	165900	486135200	19370	19370	19370	19370	0
167	20240719	165800	486135200	19370	19370	19370	19370	0
168	20240719	165700	486135200	19370	19370	19370	19370	0
169	20240719	165600	486135200	19370	19370	19370	19370	0
170	20240719	165500	486135200	19370	19370	19370	19370	0
171	20240719	165400	486135200	19370	19370	19370	19370	0
172	20240719	165300	486135200	19370	19370	19370	19370	0
173	20240719	165200	486135200	19370	19370	19370	19370	0
174	20240719	165100	486135200	19370	19370	19370	19370	0
175	20240719	165000	486135200	19370	19370	19370	19370	0
176	20240719	164900	486135200	19370	19370	19370	19370	0
177	20240719	164800	486135200	19370	19370	19370	19370	0
178	20240719	164700	486135200	19370	19370	19370	19370	0
179	20240719	164600	486135200	19370	19370	19370	19370	0
180	20240719	164500	486135200	19370	19370	19370	19370	0
181	20240719	164400	486135200	19370	19370	19370	19370	0
182	20240719	164300	486135200	19370	19370	19370	19370	1206
183	20240719	164200	486135200	19370	19370	19370	19370	0
184	20240719	164100	486135200	19370	19370	19370	19370	0
185	20240719	164000	486135200	19370	19370	19370	19370	0
186	20240719	163900	486135200	19370	19370	19370	19370	0
187	20240719	163800	486135200	19370	19370	19370	19370	0
188	20240719	163700	486135200	19370	19370	19370	19370	0
189	20240719	163600	486135200	19370	19370	19370	19370	0
190	20240719	163500	486135200	19370	19370	19370	19370	0
191	20240719	163400	486135200	19370	19370	19370	19370	0
192	20240719	163300	486135200	19370	19370	19370	19370	0
193	20240719	163200	486135200	19370	19370	19370	19370	0
194	20240719	163100	486135200	19370	19370	19370	19370	0
195	20240719	163000	486135200	19370	19370	19370	19370	0
196	20240719	162900	486135200	19370	19370	19370	19370	0
197	20240719	162800	486135200	19370	19370	19370	19370	0
198	20240719	162700	486135200	19370	19370	19370	19370	0
199	20240719	162600	486135200	19370	19370	19370	19370	0
200	20240719	162500	486135200	19370	19370	19370	19370	0
201	20240719	162400	486135200	19370	19370	19370	19370	0
202	20240719	162300	486135200	19370	19370	19370	19370	0
203	20240719	162200	486135200	19370	19370	19370	19370	0
204	20240719	162100	486135200	19370	19370	19370	19370	0
205	20240719	162000	486135200	19370	19370	19370	19370	0
206	20240719	161900	486135200	19370	19370	19370	19370	0
207	20240719	161800	486135200	19370	19370	19370	19370	0
208	20240719	161700	486135200	19370	19370	19370	19370	0
209	20240719	161600	486135200	19370	19370	19370	19370	0
210	20240719	161500	486135200	19370	19370	19370	19370	0
211	20240719	161400	486135200	19370	19370	19370	19370	0
212	20240719	161300	486135200	19370	19370	19370	19370	1206
213	20240719	161200	486135200	19370	19370	19370	19370	0
214	20240719	161100	486135200	19370	19370	19370	19370	0
215	20240719	161000	486135200	19370	19370	19370	19370	0
216	20240719	160900	486135200	19370	19370	19370	19370	0
217	20240719	160800	486135200	19370	19370	19370	19370	0
218	20240719	160700	486135200	19370	19370	19370	19370	0
219	20240719	160600	486135200	19370	19370	19370	19370	0
220	20240719	160500	486135200	19370	19370	19370	19370	0
221	20240719	160400	486135200	19370	19370	19370	19370	0
222	20240719	160300	486135200	19370	19370	19370	19370	0
223	20240719	160200	486135200	19370	19370	19370	19370	0
224	20240719	160100	486135200	19370	19370	19370	19370	0
225	20240719	160000	486135200	19370	19370	19370	19370	0
226	20240719	155900	486135200	19370	19370	19370	19370	0
227	20240719	155800	486135200	19370	19370	19370	19370	0
228	20240719	155700	486135200	19370	19370	19370	19370	0
229	20240719	155600	486135200	19370	19370	19370	19370	0
230	20240719	155500	486135200	19370	19370	19370	19370	0
231	20240719	155400	486135200	19370	19370	19370	19370	0
232	20240719	155300	486135200	19370	19370	19370	19370	0
233	20240719	155200	486135200	19370	19370	19370	19370	0
234	20240719	155100	486135200	19370	19370	19370	19370	0
235	20240719	155000	486135200	19370	19370	19370	19370	0
236	20240719	154900	486135200	19370	19370	19370	19370	0
237	20240719	154800	486135200	19370	19370	19370	19370	0
238	20240719	154700	486135200	19370	19370	19370	19370	0
239	20240719	154600	486135200	19370	19370	19370	19370	0
240	20240719	154500	486135200	19370	19370	19370	19370	0
241	20240719	154400	486135200	19370	19370	19370	19370	0
242	20240719	154300	486135200	19370	19370	19370	19370	1206
243	20240719	154200	486135200	19370	19370	19370	19370	0
244	20240719	154100	486135200	19370	19370	19370	19370	0
245	20240719	154000	486135200	19370	19370	19370	19370	0
246	20240719	153900	486135200	19370	19370	19370	19370	0
247	20240719	153800	486135200	19370	19370	19370	19370	0
248	20240719	153700	486135200	19370	19370	19370	19370	0
249	20240719	153600	486135200	19370	19370	19370	19370	0
250	20240719	153500	486135200	19370	19370	19370	19370	0
251	20240719	153400	486135200	19370	19370	19370	19370	0
252	20240719	153300	486135200	19370	19370	19370	19370	0
253	20240719	153200	486135200	19370	19370	19370	19370	0
254	20240719	153100	486135200	19370	19370	19370	19370	0
255	20240719	153000	486135200	19370	19370	19370	19370	1206
256	20240719	152900	462774980	19370	19370	19370	19370	0
257	20240719	152800	462774980	19370	19370	19370	19370	0
258	20240719	152700	462774980	19370	19370	19370	19370	0
259	20240719	152600	462774980	19370	19370	19370	19370	0
260	20240719	152500	462774980	19370	19370	19370	19370	0
261	20240719	152400	462774980	19370	19370	19370	19370	0
262	20240719	152300	462774980	19370	19370	19370	19370	0
263	20240719	152200	462774980	19370	19370	19370	19370	0
264	20240719	152100	462774980	19370	19370	19370	19370	0
265	20240719	152000	462774980	19370	19370	19370	19370	0
266	20240719	151900	462774980	19370	19370	19370	19360	37
267	20240719	151800	462058510	19370	19370	19370	19360	4
268	20240719	151700	461981050	19360	19360	19370	19360	20
269	20240719	151600	461593740	19370	19370	19370	19370	10
270	20240719	151500	461400040	19370	19360	19370	19360	319
271	20240719	151400	455224080	19370	19370	19370	19360	42
272	20240719	151300	454410590	19370	19360	19370	19350	917
273	20240719	151200	436657810	19360	19350	19360	19350	22
274	20240719	151100	436231930	19350	19360	19360	19350	129
275	20240719	151000	433734720	19360	19360	19360	19350	24
276	20240719	150900	433270120	19360	19350	19360	19350	23
277	20240719	150800	432824900	19350	19350	19360	19350	22
278	20240719	150700	432399040	19360	19360	19360	19350	21
279	20240719	150600	431992520	19360	19350	19360	19350	14
280	20240719	150500	431721570	19360	19360	19360	19350	124
281	20240719	150400	429321960	19360	19340	19360	19330	414
282	20240719	150300	421312900	19330	19330	19340	19330	15
283	20240719	150200	421022830	19330	19340	19340	19330	23
284	20240719	150100	420578060	19330	19340	19340	19330	52
285	20240719	150000	419572430	19330	19330	19340	19330	62
286	20240719	145900	418373960	19330	19330	19340	19330	17
287	20240719	145800	418045220	19330	19340	19340	19330	18
288	20240719	145700	417697130	19330	19330	19340	19330	21
289	20240719	145600	417291080	19330	19340	19340	19330	18
290	20240719	145500	416943010	19340	19340	19350	19340	128
291	20240719	145400	414466730	19340	19350	19360	19340	44
292	20240719	145300	413615220	19360	19350	19360	19330	556
293	20240719	145200	402857500	19360	19350	19360	19350	267
294	20240719	145100	397690940	19350	19350	19360	19350	15
295	20240719	145000	397400570	19350	19360	19360	19350	13
296	20240719	144900	397148940	19350	19360	19360	19350	22
297	20240719	144800	396723080	19360	19350	19360	19350	58
298	20240719	144700	395600240	19350	19350	19360	19350	19
299	20240719	144600	395232470	19350	19360	19360	19350	22
300	20240719	144500	394806570	19360	19350	19360	19350	113
301	20240719	144400	392620010	19360	19350	19360	19350	18
302	20240719	144300	392271590	19360	19340	19360	19340	12
303	20240719	144200	392039400	19340	19340	19350	19340	21
304	20240719	144100	391633110	19340	19350	19350	19340	18
305	20240719	144000	391284840	19340	19360	19360	19340	11
306	20240719	143900	391071990	19360	19350	19360	19350	312
307	20240719	143800	385034720	19360	19350	19360	19350	25
308	20240719	143700	384550780	19350	19360	19360	19350	18
309	20240719	143600	384202330	19350	19350	19360	19350	23
310	20240719	143500	383757110	19350	19350	19350	19350	7
311	20240719	143400	383621660	19360	19350	19360	19350	10
312	20240719	143300	383428070	19350	19350	19360	19350	24
313	20240719	143200	382963520	19350	19350	19360	19350	15
314	20240719	143100	382673160	19360	19360	19360	19350	21
315	20240719	143000	382266620	19350	19350	19360	19350	32
316	20240719	142900	381647300	19360	19360	19360	19350	12
317	20240719	142800	381415000	19360	19350	19360	19350	19
318	20240719	142700	381047240	19360	19350	19360	19350	21
319	20240719	142600	380640700	19350	19350	19360	19350	12
320	20240719	142500	380408470	19350	19360	19360	19350	20
321	20240719	142400	380021310	19360	19350	19360	19350	16
322	20240719	142300	379711620	19340	19350	19350	19340	33
323	20240719	142200	379073180	19350	19350	19350	19340	102
324	20240719	142100	377099500	19350	19340	19350	19340	13
325	20240719	142000	376847990	19350	19340	19350	19340	21
326	20240719	141900	376441710	19340	19340	19350	19340	12
327	20240719	141800	376209540	19340	19360	19360	19340	381
328	20240719	141700	368837160	19350	19350	19360	19350	17
329	20240719	141600	368508130	19350	19350	19360	19350	9
330	20240719	141500	368333960	19350	19350	19350	19350	302
331	20240719	141400	362490260	19350	19340	19350	19340	2
332	20240719	141300	362451570	19340	19350	19350	19340	291
333	20240719	141200	356820800	19350	19330	19350	19330	131
334	20240719	141100	354287250	19330	19330	19330	19330	1
335	20240719	141000	354267920	19340	19330	19340	19330	10
336	20240719	140900	354074590	19330	19330	19330	19330	4
337	20240719	140800	353997270	19330	19330	19330	19330	3
338	20240719	140700	353939280	19340	19330	19340	19330	9
339	20240719	140600	353765300	19330	19330	19330	19330	1
340	20240719	140500	353745970	19330	19330	19330	19330	1
341	20240719	140400	353726640	19330	19330	19330	19330	8
342	20240719	140300	353572000	19340	19340	19340	19340	2
343	20240719	140200	353533320	19330	19330	19330	19330	10
344	20240719	140100	353340020	19330	19330	19330	19330	1
345	20240719	140000	353320690	19330	19330	19340	19330	10
346	20240719	135900	353127370	19330	19330	19330	19330	2
347	20240719	135800	353088710	19330	19330	19330	19330	0
348	20240719	135700	353088710	19330	19340	19340	19330	24
349	20240719	135600	352624630	19340	19340	19340	19340	1
350	20240719	135500	352605290	19350	19330	19350	19330	46
351	20240719	135400	351715570	19330	19340	19340	19330	9
352	20240719	135300	351541590	19340	19340	19340	19340	12
353	20240719	135200	351309510	19340	19330	19340	19330	2
354	20240719	135100	351270840	19330	19330	19330	19330	8
355	20240719	135000	351116200	19330	19330	19330	19330	1
356	20240719	134900	351096870	19350	19340	19350	19340	42
357	20240719	134800	350284580	19340	19340	19340	19340	34
358	20240719	134700	349627020	19340	19340	19340	19340	9
359	20240719	134600	349452960	19340	19340	19340	19340	11
360	20240719	134500	349240220	19340	19340	19340	19340	1
361	20240719	134400	349220880	19340	19340	19340	19340	8
362	20240719	134300	349066160	19340	19340	19340	19340	2
363	20240719	134200	349027480	19340	19340	19340	19340	1
364	20240719	134100	349008140	19340	19340	19340	19340	191
365	20240719	134000	345314200	19340	19340	19340	19340	21
366	20240719	133900	344908060	19340	19340	19340	19340	1
367	20240719	133800	344888720	19340	19340	19340	19340	7
368	20240719	133700	344753340	19340	19350	19350	19340	4
369	20240719	133600	344675960	19340	19340	19340	19340	1
370	20240719	133500	344656620	19360	19340	19360	19340	6
371	20240719	133400	344540510	19350	19340	19360	19340	81
372	20240719	133300	342973160	19340	19340	19340	19340	1
373	20240719	133200	342953820	19330	19330	19330	19330	1
374	20240719	133100	342934490	19330	19330	19330	19330	8
375	20240719	133000	342779850	19350	19320	19350	19320	40
376	20240719	132900	342006630	19310	19310	19310	19310	1
377	20240719	132800	341987320	19310	19310	19310	19310	7
378	20240719	132700	341852150	19310	19310	19310	19310	3
379	20240719	132600	341794220	19310	19310	19310	19310	0
380	20240719	132500	341794220	19310	19310	19310	19310	9
381	20240719	132400	341620430	19310	19310	19310	19310	1
382	20240719	132300	341601120	19310	19310	19310	19310	1
383	20240719	132200	341581810	19310	19310	19310	19310	1
384	20240719	132100	341562500	19310	19320	19320	19310	17
385	20240719	132000	341234130	19310	19310	19310	19310	2
386	20240719	131900	341195510	19320	19320	19320	19320	0
387	20240719	131800	341195510	19320	19320	19320	19320	5
388	20240719	131700	341098910	19320	19320	19320	19320	1
389	20240719	131600	341079590	19330	19330	19330	19330	0
390	20240719	131500	341079590	19330	19330	19350	19330	12
391	20240719	131400	340847590	19330	19330	19330	19330	0
392	20240719	131300	340847590	19330	19330	19330	19330	3
393	20240719	131200	340789600	19320	19300	19320	19300	9
394	20240719	131100	340615870	19300	19300	19300	19300	0
395	20240719	131000	340615870	19300	19310	19310	19300	5
396	20240719	130900	340519340	19310	19310	19310	19310	0
397	20240719	130800	340519340	19310	19310	19310	19310	7
398	20240719	130700	340384170	19330	19330	19330	19330	0
399	20240719	130600	340384170	19330	19300	19330	19300	12
400	20240719	130500	340152310	19310	19300	19310	19300	25
401	20240719	130400	339669630	19320	19320	19320	19320	0
402	20240719	130300	339669630	19320	19320	19320	19320	35
403	20240719	130200	338993430	19330	19320	19330	19320	8
404	20240719	130100	338838860	19330	19320	19330	19320	3
405	20240719	130000	338780890	19320	19320	19320	19320	0
406	20240719	125900	338780890	19320	19320	19320	19320	7
407	20240719	125800	338645650	19320	19320	19320	19320	6
408	20240719	125700	338529730	19320	19320	19320	19320	0
409	20240719	125600	338529730	19320	19320	19320	19320	32
410	20240719	125500	337911490	19320	19300	19330	19300	148
411	20240719	125400	335053970	19300	19290	19300	19290	34
412	20240719	125300	334397780	19290	19290	19290	19290	2
413	20240719	125200	334359200	19290	19290	19290	19290	7
414	20240719	125100	334224170	19290	19290	19300	19290	35
415	20240719	125000	333548690	19290	19290	19290	19290	0
416	20240719	124900	333548690	19290	19300	19300	19290	27
417	20240719	124800	333027720	19300	19300	19300	19300	0
418	20240719	124700	333027720	19300	19320	19320	19290	1256
419	20240719	124600	308782280	19320	19320	19320	19320	8
420	20240719	124500	308627720	19320	19320	19320	19320	1
421	20240719	124400	308608400	19320	19320	19320	19320	4
422	20240719	124300	308531120	19320	19320	19320	19320	7
423	20240719	124200	308395880	19320	19320	19320	19320	1
424	20240719	124100	308376560	19320	19320	19320	19320	251
425	20240719	124000	303527240	19320	19320	19320	19320	1
426	20240719	123900	303507920	19320	19320	19320	19320	8
427	20240719	123800	303353360	19320	19320	19320	19320	0
428	20240719	123700	303353360	19320	19320	19320	19320	261
429	20240719	123600	298310840	19320	19320	19320	19320	8
430	20240719	123500	298156280	19320	19320	19320	19320	1
431	20240719	123400	298136960	19320	19320	19320	19320	1
432	20240719	123300	298117640	19330	19320	19330	19320	17
433	20240719	123200	297789110	19320	19330	19330	19320	199
434	20240719	123100	293943210	19340	19340	19340	19340	95
435	20240719	123000	292105910	19340	19340	19340	19340	10
436	20240719	122900	291912510	19340	19340	19340	19340	2
437	20240719	122800	291873830	19340	19340	19340	19340	1
438	20240719	122700	291854490	19340	19340	19340	19340	1
439	20240719	122600	291835150	19340	19340	19340	19340	7
440	20240719	122500	291699770	19350	19350	19350	19350	78
441	20240719	122400	290190470	19350	19350	19350	19350	1
442	20240719	122300	290171120	19350	19350	19350	19350	8
443	20240719	122200	290016320	19350	19350	19350	19350	2
444	20240719	122100	289977620	19350	19350	19350	19350	275
445	20240719	122000	284656370	19350	19350	19350	19350	8
446	20240719	121900	284501570	19350	19350	19350	19350	0
447	20240719	121800	284501570	19350	19360	19360	19350	25
448	20240719	121700	284017580	19360	19360	19360	19350	61
449	20240719	121600	282836630	19360	19360	19360	19360	2
450	20240719	121500	282797910	19360	19360	19360	19360	1
451	20240719	121400	282778550	19360	19370	19370	19360	5
452	20240719	121300	282681710	19360	19360	19360	19360	101
453	20240719	121200	280726350	19350	19350	19350	19350	1
454	20240719	121100	280707000	19360	19350	19360	19350	2
455	20240719	121000	280668290	19360	19360	19360	19350	16
456	20240719	120900	280358620	19350	19350	19350	19350	1
457	20240719	120800	280339270	19350	19350	19350	19350	0
458	20240719	120700	280339270	19350	19350	19350	19350	9
459	20240719	120600	280165120	19350	19350	19350	19350	0
460	20240719	120500	280165120	19350	19350	19350	19350	1
461	20240719	120400	280145770	19350	19350	19350	19350	9
462	20240719	120300	279971620	19350	19350	19350	19350	1
463	20240719	120200	279952270	19350	19350	19350	19350	1
464	20240719	120100	279932920	19350	19340	19350	19340	142
465	20240719	120000	277186630	19340	19340	19340	19340	9
466	20240719	115900	277012570	19340	19340	19340	19340	1
467	20240719	115800	276993230	19350	19340	19350	19340	40
468	20240719	115700	276219270	19350	19350	19350	19350	3
469	20240719	115600	276161220	19370	19370	19370	19370	0
470	20240719	115500	276161220	19370	19370	19370	19360	158
471	20240719	115400	273102320	19360	19360	19360	19360	7
472	20240719	115300	272966800	19360	19350	19360	19350	48
473	20240719	115200	272037540	19340	19350	19350	19340	35
474	20240719	115100	271360300	19350	19340	19350	19340	40
475	20240719	115000	270586370	19340	19340	19340	19340	3
476	20240719	114900	270528350	19340	19340	19340	19340	0
477	20240719	114800	270528350	19340	19340	19340	19340	3
478	20240719	114700	270470330	19340	19350	19350	19340	46
479	20240719	114600	269580370	19320	19310	19320	19310	2
480	20240719	114500	269541740	19310	19310	19310	19310	1
481	20240719	114400	269522430	19310	19310	19310	19310	0
482	20240719	114300	269522430	19310	19310	19310	19310	2
483	20240719	114200	269483810	19310	19310	19310	19310	0
484	20240719	114100	269483810	19310	19310	19310	19310	3
485	20240719	114000	269425880	19330	19330	19330	19330	0
486	20240719	113900	269425880	19330	19330	19330	19330	0
487	20240719	113800	269425880	19330	19350	19350	19330	3
488	20240719	113700	269367870	19340	19390	19390	19340	4
489	20240719	113600	269290420	19380	19320	19380	19320	110
490	20240719	113500	267161980	19320	19320	19320	19320	51
491	20240719	113400	266176660	19310	19310	19310	19310	1
492	20240719	113300	266157350	19310	19310	19310	19310	1
493	20240719	113200	266138040	19310	19310	19310	19310	0
494	20240719	113100	266138040	19310	19310	19310	19310	2
495	20240719	113000	266099420	19310	19310	19310	19310	0
496	20240719	112900	266099420	19310	19310	19310	19310	2
497	20240719	112800	266060800	19310	19310	19310	19310	0
498	20240719	112700	266060800	19310	19310	19310	19310	0
499	20240719	112600	266060800	19310	19310	19310	19310	3
500	20240719	112500	266002870	19320	19320	19320	19320	33
501	20240719	112400	265365310	19310	19320	19320	19310	3
502	20240719	112300	265307360	19330	19330	19330	19330	0
503	20240719	112200	265307360	19330	19330	19330	19330	1
504	20240719	112100	265288030	19330	19340	19340	19330	4
505	20240719	112000	265210680	19350	19320	19350	19320	503
506	20240719	111900	255487390	19310	19310	19310	19310	2
507	20240719	111800	255448770	19320	19310	19320	19310	36
508	20240719	111700	254753600	19310	19310	19310	19310	2
509	20240719	111600	254714980	19310	19320	19320	19310	7
510	20240719	111500	254579760	19310	19310	19310	19310	1
511	20240719	111400	254560450	19310	19310	19310	19310	0
512	20240719	111300	254560450	19310	19310	19310	19310	0
513	20240719	111200	254560450	19310	19320	19320	19310	2
514	20240719	111100	254521820	19310	19310	19310	19310	0
515	20240719	111000	254521820	19310	19310	19310	19310	3
516	20240719	110900	254463890	19310	19310	19310	19310	0
517	20240719	110800	254463890	19310	19310	19310	19310	2
518	20240719	110700	254425270	19320	19320	19320	19320	33
519	20240719	110600	253787710	19310	19310	19310	19310	0
520	20240719	110500	253787710	19310	19310	19310	19310	51
521	20240719	110400	252802900	19320	19330	19330	19320	71
522	20240719	110300	251430650	19330	19330	19330	19330	1
523	20240719	110200	251411320	19330	19330	19330	19330	0
524	20240719	110100	251411320	19330	19330	19330	19330	0
525	20240719	110000	251411320	19330	19330	19330	19330	1
526	20240719	105900	251391990	19330	19330	19330	19330	0
527	20240719	105800	251391990	19330	19330	19330	19330	1
528	20240719	105700	251372660	19330	19330	19330	19330	0
529	20240719	105600	251372660	19330	19330	19330	19330	1
530	20240719	105500	251353330	19330	19330	19330	19330	1
531	20240719	105400	251334000	19340	19340	19340	19340	0
532	20240719	105300	251334000	19340	19340	19340	19340	2
533	20240719	105200	251295320	19350	19350	19360	19350	10
534	20240719	105100	251101810	19350	19330	19360	19330	9
535	20240719	105000	250927670	19320	19330	19330	19320	30
536	20240719	104900	250348030	19340	19320	19340	19320	74
537	20240719	104800	248917840	19320	19330	19330	19320	8
538	20240719	104700	248763250	19350	19350	19350	19350	237
539	20240719	104600	244177300	19350	19350	19350	19350	1
540	20240719	104500	244157950	19360	19360	19360	19360	6
541	20240719	104400	244041790	19350	19340	19350	19340	114
542	20240719	104300	241835920	19340	19330	19340	19330	2
543	20240719	104200	241797250	19320	19320	19320	19320	6
544	20240719	104100	241681330	19320	19320	19320	19320	1
545	20240719	104000	241662010	19320	19320	19320	19320	0
546	20240719	103900	241662010	19320	19320	19330	19320	77
547	20240719	103800	240174360	19320	19320	19320	19320	0
548	20240719	103700	240174360	19320	19310	19320	19300	1618
549	20240719	103600	208930360	19310	19310	19310	19310	0
550	20240719	103500	208930360	19310	19310	19310	19310	1
551	20240719	103400	208911050	19310	19310	19310	19310	0
552	20240719	103300	208911050	19310	19310	19310	19310	0
553	20240719	103200	208911050	19310	19310	19310	19310	1
554	20240719	103100	208891740	19310	19310	19310	19310	0
555	20240719	103000	208891740	19310	19310	19310	19310	1
556	20240719	102900	208872430	19310	19310	19310	19310	19
557	20240719	102800	208505540	19310	19310	19310	19310	33
558	20240719	102700	207868310	19310	19310	19310	19310	1
559	20240719	102600	207849000	19310	19310	19310	19310	100
560	20240719	102500	205918000	19310	19310	19310	19310	2
561	20240719	102400	205879380	19310	19310	19310	19310	0
562	20240719	102300	205879380	19310	19310	19310	19310	5
563	20240719	102200	205782830	19310	19320	19320	19310	200
564	20240719	102100	201918970	19320	19320	19320	19320	138
565	20240719	102000	199252810	19320	19320	19320	19320	117
566	20240719	101900	196992370	19330	19330	19330	19330	5
567	20240719	101800	196895720	19320	19320	19320	19320	1
568	20240719	101700	196876400	19330	19330	19330	19330	23
569	20240719	101600	196431810	19340	19350	19350	19340	150
570	20240719	101500	193529780	19350	19360	19360	19350	50
571	20240719	101400	192562180	19370	19370	19370	19370	6
572	20240719	101300	192445960	19380	19390	19390	19380	46
573	20240719	101200	191554420	19390	19390	19390	19390	0
574	20240719	101100	191554420	19390	19380	19390	19380	3
575	20240719	101000	191496270	19390	19390	19390	19390	2
576	20240719	100900	191457490	19390	19390	19390	19390	17
577	20240719	100800	191127860	19410	19390	19420	19390	52
578	20240719	100700	190119480	19400	19400	19420	19400	4
579	20240719	100600	190041860	19390	19420	19420	19390	4
580	20240719	100500	189964230	19400	19410	19410	19400	64
581	20240719	100400	188722000	19410	19390	19420	19390	505
582	20240719	100300	178919970	19410	19420	19420	19410	271
583	20240719	100200	173659750	19420	19400	19420	19400	297
584	20240719	100100	167894760	19420	19400	19420	19400	1172
585	20240719	100000	145145280	19410	19360	19420	19360	1092
586	20240719	095900	123953070	19350	19350	19350	19350	1
587	20240719	095800	123933720	19370	19370	19370	19370	0
588	20240719	095700	123933720	19370	19340	19370	19340	940
589	20240719	095600	105744500	19340	19340	19340	19340	0
590	20240719	095500	105744500	19340	19340	19340	19340	11
591	20240719	095400	105531760	19330	19320	19330	19320	2
592	20240719	095300	105493110	19310	19310	19310	19310	0
593	20240719	095200	105493110	19310	19300	19310	19290	278
594	20240719	095100	100127480	19300	19300	19300	19300	1
595	20240719	095000	100108180	19290	19290	19290	19290	1
596	20240719	094900	100088890	19290	19290	19290	19290	8
597	20240719	094800	99934570	19290	19290	19290	19290	25
598	20240719	094700	99452320	19290	19290	19290	19290	1
599	20240719	094600	99433030	19290	19290	19290	19290	6
600	20240719	094500	99317290	19290	19300	19300	19290	2
601	20240719	094400	99278700	19300	19290	19300	19290	8
602	20240719	094300	99124360	19290	19290	19290	19290	2
603	20240719	094200	99085780	19290	19290	19290	19290	52
604	20240719	094100	98082700	19290	19290	19290	19290	109
605	20240719	094000	95980090	19290	19300	19300	19290	3
606	20240719	093900	95922200	19290	19290	19290	19290	0
607	20240719	093800	95922200	19290	19290	19290	19290	1
608	20240719	093700	95902910	19300	19300	19300	19300	4
609	20240719	093600	95825710	19290	19290	19290	19290	1
610	20240719	093500	95806420	19290	19290	19290	19290	0
611	20240719	093400	95806420	19290	19290	19290	19290	0
612	20240719	093300	95806420	19290	19300	19300	19290	271
613	20240719	093200	90576950	19310	19310	19310	19310	1
614	20240719	093100	90557640	19300	19300	19300	19300	22
615	20240719	093000	90133040	19310	19310	19310	19310	86
616	20240719	092900	88472380	19300	19300	19300	19300	0
617	20240719	092800	88472380	19300	19310	19310	19300	3
618	20240719	092700	88414470	19330	19290	19330	19290	45
619	20240719	092600	87544980	19300	19320	19320	19300	23
620	20240719	092500	87101060	19320	19300	19320	19300	247
621	20240719	092400	82333270	19300	19300	19300	19300	177
622	20240719	092300	78917170	19320	19350	19350	19320	155
623	20240719	092200	75918770	19350	19350	19350	19350	54
624	20240719	092100	74873870	19350	19340	19350	19330	41
625	20240719	092000	74081020	19350	19300	19350	19300	444
626	20240719	091900	65511710	19290	19290	19290	19290	1
627	20240719	091800	65492420	19290	19290	19290	19290	1
628	20240719	091700	65473130	19290	19290	19290	19290	21
629	20240719	091600	65068040	19300	19300	19300	19300	5
630	20240719	091500	64971540	19290	19290	19290	19290	0
631	20240719	091400	64971540	19290	19290	19290	19290	18
632	20240719	091300	64624320	19300	19300	19310	19300	111
633	20240719	091200	62482000	19290	19290	19290	19290	1
634	20240719	091100	62462710	19300	19350	19350	19290	68
635	20240719	091000	61149930	19310	19360	19360	19310	36
636	20240719	090900	60454720	19330	19280	19330	19280	150
637	20240719	090800	57562330	19280	19270	19310	19270	83
638	20240719	090700	55962690	19280	19270	19280	19270	266
639	20240719	090600	50835350	19270	19270	19270	19270	184
640	20240719	090500	47289670	19280	19280	19280	19280	4
641	20240719	090400	47212550	19280	19290	19290	19280	164
642	20240719	090300	44049970	19320	19270	19320	19260	162
643	20240719	090200	40928570	19270	19290	19300	19260	272
644	20240719	090100	35683500	19270	19260	19270	19260	728
645	20240719	090000	21656740	19270	19300	19370	19260	1123