KissMeData/088390/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200000	695195410	19180	19180	19180	19180	998
3	20240717	195900	695195410	19180	19180	19180	19180	0
4	20240717	195800	695195410	19180	19180	19180	19180	0
5	20240717	195700	695195410	19180	19180	19180	19180	0
6	20240717	195600	695195410	19180	19180	19180	19180	0
7	20240717	195500	695195410	19180	19180	19180	19180	0
8	20240717	195400	695195410	19180	19180	19180	19180	0
9	20240717	195300	695195410	19180	19180	19180	19180	0
10	20240717	195200	695195410	19180	19180	19180	19180	0
11	20240717	195100	695195410	19180	19180	19180	19180	0
12	20240717	195000	695195410	19180	19180	19180	19180	0
13	20240717	194900	695195410	19180	19180	19180	19180	0
14	20240717	194800	695195410	19180	19180	19180	19180	0
15	20240717	194700	695195410	19180	19180	19180	19180	0
16	20240717	194600	695195410	19180	19180	19180	19180	0
17	20240717	194500	695195410	19180	19180	19180	19180	0
18	20240717	194400	695195410	19180	19180	19180	19180	0
19	20240717	194300	695195410	19180	19180	19180	19180	0
20	20240717	194200	695195410	19180	19180	19180	19180	0
21	20240717	194100	695195410	19180	19180	19180	19180	0
22	20240717	194000	695195410	19180	19180	19180	19180	0
23	20240717	193900	695195410	19180	19180	19180	19180	0
24	20240717	193800	695195410	19180	19180	19180	19180	0
25	20240717	193700	695195410	19180	19180	19180	19180	0
26	20240717	193600	695195410	19180	19180	19180	19180	0
27	20240717	193500	695195410	19180	19180	19180	19180	0
28	20240717	193400	695195410	19180	19180	19180	19180	0
29	20240717	193300	695195410	19180	19180	19180	19180	0
30	20240717	193200	695195410	19180	19180	19180	19180	0
31	20240717	193100	695195410	19180	19180	19180	19180	0
32	20240717	193000	695195410	19180	19180	19180	19180	998
33	20240717	192900	695195410	19180	19180	19180	19180	0
34	20240717	192800	695195410	19180	19180	19180	19180	0
35	20240717	192700	695195410	19180	19180	19180	19180	0
36	20240717	192600	695195410	19180	19180	19180	19180	0
37	20240717	192500	695195410	19180	19180	19180	19180	0
38	20240717	192400	695195410	19180	19180	19180	19180	0
39	20240717	192300	695195410	19180	19180	19180	19180	0
40	20240717	192200	695195410	19180	19180	19180	19180	0
41	20240717	192100	695195410	19180	19180	19180	19180	0
42	20240717	192000	695195410	19180	19180	19180	19180	0
43	20240717	191900	695195410	19180	19180	19180	19180	0
44	20240717	191800	695195410	19180	19180	19180	19180	0
45	20240717	191700	695195410	19180	19180	19180	19180	0
46	20240717	191600	695195410	19180	19180	19180	19180	0
47	20240717	191500	695195410	19180	19180	19180	19180	0
48	20240717	191400	695195410	19180	19180	19180	19180	0
49	20240717	191300	695195410	19180	19180	19180	19180	0
50	20240717	191200	695195410	19180	19180	19180	19180	0
51	20240717	191100	695195410	19180	19180	19180	19180	0
52	20240717	191000	695195410	19180	19180	19180	19180	0
53	20240717	190900	695195410	19180	19180	19180	19180	0
54	20240717	190800	695195410	19180	19180	19180	19180	0
55	20240717	190700	695195410	19180	19180	19180	19180	0
56	20240717	190600	695195410	19180	19180	19180	19180	0
57	20240717	190500	695195410	19180	19180	19180	19180	0
58	20240717	190400	695195410	19180	19180	19180	19180	0
59	20240717	190300	695195410	19180	19180	19180	19180	0
60	20240717	190200	695195410	19180	19180	19180	19180	0
61	20240717	190100	695195410	19180	19180	19180	19180	0
62	20240717	190000	695195410	19180	19180	19180	19180	998
63	20240717	185900	695195410	19180	19180	19180	19180	0
64	20240717	185800	695195410	19180	19180	19180	19180	0
65	20240717	185700	695195410	19180	19180	19180	19180	0
66	20240717	185600	695195410	19180	19180	19180	19180	0
67	20240717	185500	695195410	19180	19180	19180	19180	0
68	20240717	185400	695195410	19180	19180	19180	19180	0
69	20240717	185300	695195410	19180	19180	19180	19180	0
70	20240717	185200	695195410	19180	19180	19180	19180	0
71	20240717	185100	695195410	19180	19180	19180	19180	0
72	20240717	185000	695195410	19180	19180	19180	19180	0
73	20240717	184900	695195410	19180	19180	19180	19180	0
74	20240717	184800	695195410	19180	19180	19180	19180	0
75	20240717	184700	695195410	19180	19180	19180	19180	0
76	20240717	184600	695195410	19180	19180	19180	19180	0
77	20240717	184500	695195410	19180	19180	19180	19180	0
78	20240717	184400	695195410	19180	19180	19180	19180	0
79	20240717	184300	695195410	19180	19180	19180	19180	0
80	20240717	184200	695195410	19180	19180	19180	19180	0
81	20240717	184100	695195410	19180	19180	19180	19180	0
82	20240717	184000	695195410	19180	19180	19180	19180	0
83	20240717	183900	695195410	19180	19180	19180	19180	0
84	20240717	183800	695195410	19180	19180	19180	19180	0
85	20240717	183700	695195410	19180	19180	19180	19180	0
86	20240717	183600	695195410	19180	19180	19180	19180	0
87	20240717	183500	695195410	19180	19180	19180	19180	0
88	20240717	183400	695195410	19180	19180	19180	19180	0
89	20240717	183300	695195410	19180	19180	19180	19180	0
90	20240717	183200	695195410	19180	19180	19180	19180	0
91	20240717	183100	695195410	19180	19180	19180	19180	0
92	20240717	183000	695195410	19180	19180	19180	19180	998
93	20240717	182900	695195410	19180	19180	19180	19180	0
94	20240717	182800	695195410	19180	19180	19180	19180	0
95	20240717	182700	695195410	19180	19180	19180	19180	0
96	20240717	182600	695195410	19180	19180	19180	19180	0
97	20240717	182500	695195410	19180	19180	19180	19180	0
98	20240717	182400	695195410	19180	19180	19180	19180	0
99	20240717	182300	695195410	19180	19180	19180	19180	0
100	20240717	182200	695195410	19180	19180	19180	19180	0
101	20240717	182100	695195410	19180	19180	19180	19180	0
102	20240717	182000	695195410	19180	19180	19180	19180	0
103	20240717	181900	695195410	19180	19180	19180	19180	0
104	20240717	181800	695195410	19180	19180	19180	19180	0
105	20240717	181700	695195410	19180	19180	19180	19180	0
106	20240717	181600	695195410	19180	19180	19180	19180	0
107	20240717	181500	695195410	19180	19180	19180	19180	0
108	20240717	181400	695195410	19180	19180	19180	19180	0
109	20240717	181300	695195410	19180	19180	19180	19180	0
110	20240717	181200	695195410	19180	19180	19180	19180	0
111	20240717	181100	695195410	19180	19180	19180	19180	0
112	20240717	181000	695195410	19180	19180	19180	19180	0
113	20240717	180900	695195410	19180	19180	19180	19180	0
114	20240717	180800	695195410	19180	19180	19180	19180	0
115	20240717	180700	695195410	19180	19180	19180	19180	0
116	20240717	180600	695195410	19180	19180	19180	19180	0
117	20240717	180500	695195410	19180	19180	19180	19180	0
118	20240717	180400	695195410	19180	19180	19180	19180	0
119	20240717	180300	695195410	19180	19180	19180	19180	0
120	20240717	180200	695195410	19180	19180	19180	19180	0
121	20240717	180100	695195410	19180	19180	19180	19180	0
122	20240717	180000	695195410	19180	19180	19180	19180	998
123	20240717	175900	695195410	19180	19180	19180	19180	0
124	20240717	175800	695195410	19180	19180	19180	19180	0
125	20240717	175700	695195410	19180	19180	19180	19180	0
126	20240717	175600	695195410	19180	19180	19180	19180	0
127	20240717	175500	695195410	19180	19180	19180	19180	0
128	20240717	175400	695195410	19180	19180	19180	19180	0
129	20240717	175300	695195410	19180	19180	19180	19180	0
130	20240717	175200	695195410	19180	19180	19180	19180	0
131	20240717	175100	695195410	19180	19180	19180	19180	0
132	20240717	175000	695195410	19180	19180	19180	19180	0
133	20240717	174900	695195410	19180	19180	19180	19180	0
134	20240717	174800	695195410	19180	19180	19180	19180	0
135	20240717	174700	695195410	19180	19180	19180	19180	0
136	20240717	174600	695195410	19180	19180	19180	19180	0
137	20240717	174500	695195410	19180	19180	19180	19180	0
138	20240717	174400	695195410	19180	19180	19180	19180	0
139	20240717	174300	695195410	19180	19180	19180	19180	0
140	20240717	174200	695195410	19180	19180	19180	19180	0
141	20240717	174100	695195410	19180	19180	19180	19180	0
142	20240717	174000	695195410	19180	19180	19180	19180	0
143	20240717	173900	695195410	19180	19180	19180	19180	0
144	20240717	173800	695195410	19180	19180	19180	19180	0
145	20240717	173700	695195410	19180	19180	19180	19180	0
146	20240717	173600	695195410	19180	19180	19180	19180	0
147	20240717	173500	695195410	19180	19180	19180	19180	0
148	20240717	173400	695195410	19180	19180	19180	19180	0
149	20240717	173300	695195410	19180	19180	19180	19180	0
150	20240717	173200	695195410	19180	19180	19180	19180	0
151	20240717	173100	695195410	19180	19180	19180	19180	0
152	20240717	173000	695195410	19180	19180	19180	19180	998
153	20240717	172900	695195410	19180	19180	19180	19180	0
154	20240717	172800	695195410	19180	19180	19180	19180	0
155	20240717	172700	695195410	19180	19180	19180	19180	0
156	20240717	172600	695195410	19180	19180	19180	19180	0
157	20240717	172500	695195410	19180	19180	19180	19180	0
158	20240717	172400	695195410	19180	19180	19180	19180	0
159	20240717	172300	695195410	19180	19180	19180	19180	0
160	20240717	172200	695195410	19180	19180	19180	19180	0
161	20240717	172100	695195410	19180	19180	19180	19180	0
162	20240717	172000	695195410	19180	19180	19180	19180	0
163	20240717	171900	695195410	19180	19180	19180	19180	0
164	20240717	171800	695195410	19180	19180	19180	19180	0
165	20240717	171700	695195410	19180	19180	19180	19180	0
166	20240717	171600	695195410	19180	19180	19180	19180	0
167	20240717	171500	695195410	19180	19180	19180	19180	0
168	20240717	171400	695195410	19180	19180	19180	19180	0
169	20240717	171300	695195410	19180	19180	19180	19180	0
170	20240717	171200	695195410	19180	19180	19180	19180	0
171	20240717	171100	695195410	19180	19180	19180	19180	0
172	20240717	171000	695195410	19180	19180	19180	19180	0
173	20240717	170900	695195410	19180	19180	19180	19180	0
174	20240717	170800	695195410	19180	19180	19180	19180	0
175	20240717	170700	695195410	19180	19180	19180	19180	0
176	20240717	170600	695195410	19180	19180	19180	19180	0
177	20240717	170500	695195410	19180	19180	19180	19180	0
178	20240717	170400	695195410	19180	19180	19180	19180	0
179	20240717	170300	695195410	19180	19180	19180	19180	0
180	20240717	170200	695195410	19180	19180	19180	19180	0
181	20240717	170100	695195410	19180	19180	19180	19180	0
182	20240717	170000	695195410	19180	19180	19180	19180	998
183	20240717	165900	695195410	19180	19180	19180	19180	0
184	20240717	165800	695195410	19180	19180	19180	19180	0
185	20240717	165700	695195410	19180	19180	19180	19180	0
186	20240717	165600	695195410	19180	19180	19180	19180	0
187	20240717	165500	695195410	19180	19180	19180	19180	0
188	20240717	165400	695195410	19180	19180	19180	19180	0
189	20240717	165300	695195410	19180	19180	19180	19180	0
190	20240717	165200	695195410	19180	19180	19180	19180	0
191	20240717	165100	695195410	19180	19180	19180	19180	0
192	20240717	165000	695195410	19180	19180	19180	19180	0
193	20240717	164900	695195410	19180	19180	19180	19180	0
194	20240717	164800	695195410	19180	19180	19180	19180	0
195	20240717	164700	695195410	19180	19180	19180	19180	0
196	20240717	164600	695195410	19180	19180	19180	19180	0
197	20240717	164500	695195410	19180	19180	19180	19180	0
198	20240717	164400	695195410	19180	19180	19180	19180	0
199	20240717	164300	695195410	19180	19180	19180	19180	0
200	20240717	164200	695195410	19180	19180	19180	19180	0
201	20240717	164100	695195410	19180	19180	19180	19180	0
202	20240717	164000	695195410	19180	19180	19180	19180	0
203	20240717	163900	695195410	19180	19180	19180	19180	0
204	20240717	163800	695195410	19180	19180	19180	19180	0
205	20240717	163700	695195410	19180	19180	19180	19180	0
206	20240717	163600	695195410	19180	19180	19180	19180	0
207	20240717	163500	695195410	19180	19180	19180	19180	0
208	20240717	163400	695195410	19180	19180	19180	19180	0
209	20240717	163300	695195410	19180	19180	19180	19180	0
210	20240717	163200	695195410	19180	19180	19180	19180	0
211	20240717	163100	695195410	19180	19180	19180	19180	0
212	20240717	163000	695195410	19180	19180	19180	19180	998
213	20240717	162900	695195410	19180	19180	19180	19180	0
214	20240717	162800	695195410	19180	19180	19180	19180	0
215	20240717	162700	695195410	19180	19180	19180	19180	0
216	20240717	162600	695195410	19180	19180	19180	19180	0
217	20240717	162500	695195410	19180	19180	19180	19180	0
218	20240717	162400	695195410	19180	19180	19180	19180	0
219	20240717	162300	695195410	19180	19180	19180	19180	0
220	20240717	162200	695195410	19180	19180	19180	19180	0
221	20240717	162100	695195410	19180	19180	19180	19180	0
222	20240717	162000	695195410	19180	19180	19180	19180	0
223	20240717	161900	695195410	19180	19180	19180	19180	0
224	20240717	161800	695195410	19180	19180	19180	19180	0
225	20240717	161700	695195410	19180	19180	19180	19180	0
226	20240717	161600	695195410	19180	19180	19180	19180	0
227	20240717	161500	695195410	19180	19180	19180	19180	0
228	20240717	161400	695195410	19180	19180	19180	19180	0
229	20240717	161300	695195410	19180	19180	19180	19180	0
230	20240717	161200	695195410	19180	19180	19180	19180	0
231	20240717	161100	695195410	19180	19180	19180	19180	0
232	20240717	161000	695195410	19180	19180	19180	19180	0
233	20240717	160900	695195410	19180	19180	19180	19180	0
234	20240717	160800	695195410	19180	19180	19180	19180	0
235	20240717	160700	695195410	19180	19180	19180	19180	0
236	20240717	160600	695195410	19180	19180	19180	19180	0
237	20240717	160500	695195410	19180	19180	19180	19180	0
238	20240717	160400	695195410	19180	19180	19180	19180	0
239	20240717	160300	695195410	19180	19180	19180	19180	0
240	20240717	160200	695195410	19180	19180	19180	19180	0
241	20240717	160100	695195410	19180	19180	19180	19180	0
242	20240717	160000	695195410	19180	19180	19180	19180	998
243	20240717	155900	695195410	19180	19180	19180	19180	0
244	20240717	155800	695195410	19180	19180	19180	19180	0
245	20240717	155700	695195410	19180	19180	19180	19180	0
246	20240717	155600	695195410	19180	19180	19180	19180	0
247	20240717	155500	695195410	19180	19180	19180	19180	0
248	20240717	155400	695195410	19180	19180	19180	19180	0
249	20240717	155300	695195410	19180	19180	19180	19180	0
250	20240717	155200	695195410	19180	19180	19180	19180	0
251	20240717	155100	695195410	19180	19180	19180	19180	0
252	20240717	155000	695195410	19180	19180	19180	19180	0
253	20240717	154900	695195410	19180	19180	19180	19180	0
254	20240717	154800	695195410	19180	19180	19180	19180	0
255	20240717	154700	695195410	19180	19180	19180	19180	0
256	20240717	154600	695195410	19180	19180	19180	19180	0
257	20240717	154500	695195410	19180	19180	19180	19180	0
258	20240717	154400	695195410	19180	19180	19180	19180	0
259	20240717	154300	695195410	19180	19180	19180	19180	0
260	20240717	154200	695195410	19180	19180	19180	19180	0
261	20240717	154100	695195410	19180	19180	19180	19180	0
262	20240717	154000	695195410	19180	19180	19180	19180	0
263	20240717	153900	695195410	19180	19180	19180	19180	0
264	20240717	153800	695195410	19180	19180	19180	19180	0
265	20240717	153700	695195410	19180	19180	19180	19180	0
266	20240717	153600	695195410	19180	19180	19180	19180	0
267	20240717	153500	695195410	19180	19180	19180	19180	0
268	20240717	153400	695195410	19180	19180	19180	19180	0
269	20240717	153300	695195410	19180	19180	19180	19180	0
270	20240717	153200	695195410	19180	19180	19180	19180	0
271	20240717	153100	695195410	19180	19180	19180	19180	0
272	20240717	153000	695195410	19180	19180	19180	19180	1996
273	20240717	152900	676053770	19190	19190	19190	19190	0
274	20240717	152800	676053770	19190	19190	19190	19190	0
275	20240717	152700	676053770	19190	19190	19190	19190	0
276	20240717	152600	676053770	19190	19190	19190	19190	0
277	20240717	152500	676053770	19190	19190	19190	19190	0
278	20240717	152400	676053770	19190	19190	19190	19190	0
279	20240717	152300	676053770	19190	19190	19190	19190	0
280	20240717	152200	676053770	19190	19190	19190	19190	0
281	20240717	152100	676053770	19190	19190	19190	19190	0
282	20240717	152000	676053770	19190	19190	19190	19190	0
283	20240717	151900	676053770	19190	19180	19190	19150	155
284	20240717	151800	673084900	19180	19180	19180	19180	9
285	20240717	151700	672912280	19190	19190	19190	19190	0
286	20240717	151600	672912280	19190	19190	19190	19190	7
287	20240717	151500	672777950	19170	19190	19190	19170	5
288	20240717	151400	672682060	19190	19180	19190	19170	36
289	20240717	151300	671991830	19180	19180	19180	19180	1
290	20240717	151200	671972650	19190	19190	19190	19180	4
291	20240717	151100	671895910	19170	19190	19190	19170	78
292	20240717	151000	670400230	19200	19160	19200	19150	223
293	20240717	150900	666124710	19160	19200	19200	19120	58
294	20240717	150800	665013500	19000	19230	19230	19000	767
295	20240717	150700	650422050	19230	19230	19230	19230	11
296	20240717	150600	650210520	19230	19230	19230	19230	0
297	20240717	150500	650210520	19230	19230	19230	19210	10
298	20240717	150400	650018290	19240	19240	19240	19230	6
299	20240717	150300	649902890	19230	19240	19250	19230	16
300	20240717	150200	649595070	19240	19230	19250	19230	6
301	20240717	150100	649479640	19250	19250	19250	19230	6
302	20240717	150000	649364180	19250	19260	19260	19220	32
303	20240717	145900	648748770	19260	19250	19260	19240	13
304	20240717	145800	648498540	19260	19260	19260	19260	0
305	20240717	145700	648498540	19260	19260	19260	19250	19
306	20240717	145600	648132740	19260	19260	19260	19260	4
307	20240717	145500	648055700	19270	19280	19280	19270	2
308	20240717	145400	648017150	19300	19270	19300	19260	18
309	20240717	145300	647670270	19270	19290	19290	19270	9
310	20240717	145200	647496760	19010	19310	19310	19010	236
311	20240717	145100	642984890	19290	19320	19330	19290	10
312	20240717	145000	642791750	19320	19310	19330	19310	9
313	20240717	144900	642617890	19350	19330	19350	19320	7
314	20240717	144800	642482570	19350	19200	19350	19200	292
315	20240717	144700	636861720	19190	19310	19310	19160	609
316	20240717	144600	625181130	19340	19340	19340	19340	2
317	20240717	144500	625142450	19360	19380	19380	19310	16
318	20240717	144400	624832910	19380	19380	19380	19380	17
319	20240717	144300	624503450	19410	19410	19410	19410	0
320	20240717	144200	624503450	19410	19410	19410	19410	0
321	20240717	144100	624503450	19410	19410	19410	19410	0
322	20240717	144000	624503450	19410	19370	19410	19370	27
323	20240717	143900	623980180	19390	19390	19390	19390	2
324	20240717	143800	623941400	19400	19390	19400	19390	22
325	20240717	143700	623514810	19430	19430	19430	19430	0
326	20240717	143600	623514810	19430	19390	19430	19390	61
327	20240717	143500	622331930	19410	19410	19410	19410	0
328	20240717	143400	622331930	19410	19410	19410	19410	0
329	20240717	143300	622331930	19410	19390	19430	19390	7
330	20240717	143200	622196030	19400	19400	19400	19400	3
331	20240717	143100	622137830	19440	19440	19440	19440	2
332	20240717	143000	622098950	19440	19410	19440	19410	117
333	20240717	142900	619827880	19440	19440	19440	19440	0
334	20240717	142800	619827880	19440	19440	19440	19440	2
335	20240717	142700	619789000	19430	19430	19430	19430	500
336	20240717	142600	610074000	19430	19420	19430	19170	52
337	20240717	142500	609072070	19430	19400	19430	19370	109
338	20240717	142400	606958030	19410	19430	19430	19410	6
339	20240717	142300	606841550	19430	19430	19430	19430	0
340	20240717	142200	606841550	19430	19420	19430	19400	65
341	20240717	142100	605578880	19400	19400	19420	19400	10
342	20240717	142000	605384820	19420	19400	19420	19390	17
343	20240717	141900	605054900	19420	19370	19420	19330	19
344	20240717	141800	604687310	19380	19420	19420	19380	5
345	20240717	141700	604590330	19410	19420	19420	19380	56
346	20240717	141600	603502960	19360	19360	19360	19350	18
347	20240717	141500	603154500	19360	19230	19360	19160	1585
348	20240717	141400	572512850	19240	19240	19240	19240	0
349	20240717	141300	572512850	19240	19240	19280	19240	59
350	20240717	141200	571377510	19280	19280	19280	19280	0
351	20240717	141100	571377510	19280	19280	19280	19280	1
352	20240717	141000	571358230	19280	19280	19280	19280	9
353	20240717	140900	571184710	19280	19280	19280	19280	2
354	20240717	140800	571146150	19280	19280	19280	19280	0
355	20240717	140700	571146150	19280	19280	19290	19250	19
356	20240717	140600	570779910	19280	19200	19280	19200	40
357	20240717	140500	570009490	19200	19200	19200	19200	17
358	20240717	140400	569683090	19200	19200	19200	19200	0
359	20240717	140300	569683090	19200	19200	19200	19200	0
360	20240717	140200	569683090	19200	19200	19200	19200	0
361	20240717	140100	569683090	19200	19200	19200	19200	0
362	20240717	140000	569683090	19200	19200	19200	19200	0
363	20240717	135900	569683090	19200	19200	19200	19200	4
364	20240717	135800	569606290	19280	19280	19280	19280	1
365	20240717	135700	569587010	19210	19210	19210	19210	37
366	20240717	135600	568876240	19280	19280	19280	19280	0
367	20240717	135500	568876240	19280	19280	19280	19280	1
368	20240717	135400	568856960	19280	19280	19280	19280	0
369	20240717	135300	568856960	19280	19280	19280	19280	0
370	20240717	135200	568856960	19280	19280	19280	19280	0
371	20240717	135100	568856960	19280	19280	19280	19280	1
372	20240717	135000	568837680	19210	19210	19210	19210	0
373	20240717	134900	568837680	19210	19210	19210	19210	0
374	20240717	134800	568837680	19210	19220	19220	19210	74
375	20240717	134700	567415460	19220	19220	19220	19220	13
376	20240717	134600	567165600	19220	19290	19290	19220	134
377	20240717	134500	564580950	19220	19240	19240	19220	43
378	20240717	134400	563753950	19290	19290	19290	19290	0
379	20240717	134300	563753950	19290	19290	19290	19290	3
380	20240717	134200	563696080	19290	19290	19290	19290	3
381	20240717	134100	563638210	19290	19290	19290	19290	0
382	20240717	134000	563638210	19290	19270	19290	19270	2
383	20240717	133900	563599650	19270	19270	19270	19250	11
384	20240717	133800	563387720	19260	19260	19260	19260	0
385	20240717	133700	563387720	19260	19260	19260	19260	3
386	20240717	133600	563329940	19270	19270	19270	19270	2
387	20240717	133500	563291400	19290	19290	19290	19290	0
388	20240717	133400	563291400	19290	19290	19290	19290	11
389	20240717	133300	563079210	19290	19240	19290	19240	270
390	20240717	133200	557876730	19240	19180	19240	19180	78
391	20240717	133100	556380590	19250	19250	19250	19190	240
392	20240717	133000	551767190	19200	19210	19210	19200	7
393	20240717	132900	551632780	19210	19210	19210	19210	14
394	20240717	132800	551363840	19210	19210	19210	19210	0
395	20240717	132700	551363840	19210	19240	19240	19210	14
396	20240717	132600	551094710	19250	19250	19250	19250	0
397	20240717	132500	551094710	19250	19210	19250	19210	151
398	20240717	132400	548193760	19200	19200	19210	19200	22
399	20240717	132300	547771340	19210	19170	19210	19170	64
400	20240717	132200	546543000	19170	19170	19170	19170	0
401	20240717	132100	546543000	19170	19190	19190	19170	69
402	20240717	132000	545220150	19190	19190	19190	19160	30
403	20240717	131900	544644800	19190	19170	19190	19170	17
404	20240717	131800	544318890	19160	19150	19160	19150	62
405	20240717	131700	543131110	19160	19080	19160	19080	57
406	20240717	131600	542041610	19020	19070	19070	19020	58
407	20240717	131500	540936790	19080	19080	19080	19080	7
408	20240717	131400	540803230	19080	19080	19080	19080	0
409	20240717	131300	540803230	19080	19080	19080	19080	7
410	20240717	131200	540669670	19050	19050	19050	19050	0
411	20240717	131100	540669670	19050	19050	19050	19050	1
412	20240717	131000	540650620	19080	19050	19080	19050	28
413	20240717	130900	540116500	19050	19030	19050	19030	10
414	20240717	130800	539926080	19020	19020	19020	19020	9
415	20240717	130700	539754900	19020	19010	19020	19000	205
416	20240717	130600	535857850	19010	19010	19010	19010	102
417	20240717	130500	533918830	19010	19010	19010	19010	2
418	20240717	130400	533880810	19010	19030	19030	19010	604
419	20240717	130300	522388590	19030	19040	19040	19030	114
420	20240717	130200	520219030	19050	19080	19080	19050	686
421	20240717	130100	507147490	19080	19100	19100	19080	258
422	20240717	130000	502222260	19130	19130	19130	19130	0
423	20240717	125900	502222260	19130	19130	19130	19130	2
424	20240717	125800	502184000	19100	19100	19100	19100	0
425	20240717	125700	502184000	19100	19100	19100	19100	0
426	20240717	125600	502184000	19100	19100	19100	19100	0
427	20240717	125500	502184000	19100	19100	19100	19100	0
428	20240717	125400	502184000	19100	19100	19100	19100	243
429	20240717	125300	497542700	19100	19110	19110	19100	504
430	20240717	125200	487915750	19160	19160	19160	19160	0
431	20240717	125100	487915750	19160	19160	19160	19160	0
432	20240717	125000	487915750	19160	19160	19160	19160	0
433	20240717	124900	487915750	19160	19160	19160	19160	0
434	20240717	124800	487915750	19160	19160	19160	19160	15
435	20240717	124700	487628350	19160	19160	19160	19160	0
436	20240717	124600	487628350	19160	19150	19160	19150	26
437	20240717	124500	487130270	19150	19150	19150	19150	2
438	20240717	124400	487091970	19100	19100	19100	19100	0
439	20240717	124300	487091970	19100	19100	19100	19100	0
440	20240717	124200	487091970	19100	19100	19100	19100	0
441	20240717	124100	487091970	19100	19100	19100	19100	0
442	20240717	124000	487091970	19100	19150	19150	19100	55
443	20240717	123900	486041220	19100	19100	19100	19100	0
444	20240717	123800	486041220	19100	19100	19100	19100	0
445	20240717	123700	486041220	19100	19100	19100	19100	0
446	20240717	123600	486041220	19100	19100	19100	19100	0
447	20240717	123500	486041220	19100	19100	19100	19100	0
448	20240717	123400	486041220	19100	19100	19100	19100	0
449	20240717	123300	486041220	19100	19100	19100	19100	0
450	20240717	123200	486041220	19100	19100	19100	19100	0
451	20240717	123100	486041220	19100	19100	19100	19100	0
452	20240717	123000	486041220	19100	19100	19100	19100	0
453	20240717	122900	486041220	19100	19100	19100	19100	0
454	20240717	122800	486041220	19100	19100	19100	19100	30
455	20240717	122700	485468220	19100	19100	19100	19100	0
456	20240717	122600	485468220	19100	19110	19110	19100	362
457	20240717	122500	478552850	19110	19110	19110	19110	39
458	20240717	122400	477807560	19110	19110	19110	19110	0
459	20240717	122300	477807560	19110	19110	19110	19110	0
460	20240717	122200	477807560	19110	19110	19110	19110	0
461	20240717	122100	477807560	19110	19110	19110	19110	1
462	20240717	122000	477788450	19110	19110	19110	19110	5
463	20240717	121900	477692900	19090	19090	19090	19090	0
464	20240717	121800	477692900	19090	19100	19100	19090	85
465	20240717	121700	476070240	19090	19090	19090	19090	0
466	20240717	121600	476070240	19090	19120	19120	19090	12
467	20240717	121500	475841030	19120	19110	19120	19100	31
468	20240717	121400	475248840	19110	19120	19120	19110	10
469	20240717	121300	475057690	19120	19120	19120	19120	50
470	20240717	121200	474101690	19160	19160	19160	19160	0
471	20240717	121100	474101690	19160	19160	19160	19160	0
472	20240717	121000	474101690	19160	19160	19160	19160	0
473	20240717	120900	474101690	19160	19160	19160	19160	0
474	20240717	120800	474101690	19160	19160	19160	19160	0
475	20240717	120700	474101690	19160	19160	19160	19160	0
476	20240717	120600	474101690	19160	19160	19160	19160	0
477	20240717	120500	474101690	19160	19160	19160	19160	0
478	20240717	120400	474101690	19160	19160	19160	19160	0
479	20240717	120300	474101690	19160	19160	19160	19160	0
480	20240717	120200	474101690	19160	19160	19160	19160	0
481	20240717	120100	474101690	19160	19160	19160	19160	0
482	20240717	120000	474101690	19160	19160	19160	19160	0
483	20240717	115900	474101690	19160	19160	19160	19160	0
484	20240717	115800	474101690	19160	19160	19160	19160	0
485	20240717	115700	474101690	19160	19160	19160	19160	0
486	20240717	115600	474101690	19160	19130	19160	19130	9
487	20240717	115500	473929490	19130	19100	19130	19100	10
488	20240717	115400	473738400	19100	19100	19100	19100	5
489	20240717	115300	473642900	19110	19110	19110	19100	589
490	20240717	115200	462390120	19100	19100	19100	19100	0
491	20240717	115100	462390120	19100	19120	19120	19100	170
492	20240717	115000	459142400	19130	19150	19150	19130	103
493	20240717	114900	457171510	19160	19160	19160	19160	0
494	20240717	114800	457171510	19160	19160	19160	19160	0
495	20240717	114700	457171510	19160	19160	19160	19160	0
496	20240717	114600	457171510	19160	19160	19160	19160	0
497	20240717	114500	457171510	19160	19160	19160	19160	0
498	20240717	114400	457171510	19160	19160	19160	19160	0
499	20240717	114300	457171510	19160	19160	19160	19160	0
500	20240717	114200	457171510	19160	19150	19160	19150	29
501	20240717	114100	456616150	19120	19120	19120	19120	1
502	20240717	114000	456597030	19120	19120	19120	19120	100
503	20240717	113900	454685030	19120	19120	19120	19120	0
504	20240717	113800	454685030	19120	19120	19120	19120	0
505	20240717	113700	454685030	19120	19120	19120	19120	0
506	20240717	113600	454685030	19120	19120	19120	19120	0
507	20240717	113500	454685030	19120	19120	19120	19120	145
508	20240717	113400	451912630	19160	19160	19160	19160	7
509	20240717	113300	451778510	19160	19170	19170	19160	5
510	20240717	113200	451682680	19170	19170	19170	19170	0
511	20240717	113100	451682680	19170	19170	19170	19170	7
512	20240717	113000	451548490	19170	19170	19170	19170	19
513	20240717	112900	451184260	19170	19170	19170	19170	0
514	20240717	112800	451184260	19170	19170	19170	19170	11
515	20240717	112700	450973390	19110	19110	19110	19110	0
516	20240717	112600	450973390	19110	19110	19110	19110	0
517	20240717	112500	450973390	19110	19110	19110	19110	300
518	20240717	112400	445240390	19170	19170	19170	19170	2
519	20240717	112300	445202050	19110	19110	19110	19110	202
520	20240717	112200	441341830	19210	19110	19210	19110	151
521	20240717	112100	438456120	19110	19120	19120	19110	116
522	20240717	112000	436238320	19120	19120	19120	19120	0
523	20240717	111900	436238320	19120	19140	19140	19120	196
524	20240717	111800	432490610	19140	19150	19150	19140	600
525	20240717	111700	421005660	19150	19180	19180	19150	315
526	20240717	111600	414971080	19180	19190	19190	19180	70
527	20240717	111500	413628070	19190	19190	19190	19190	0
528	20240717	111400	413628070	19190	19190	19190	19190	11
529	20240717	111300	413416980	19160	19190	19190	19160	401
530	20240717	111200	405733790	19210	19210	19210	19210	0
531	20240717	111100	405733790	19210	19210	19210	19160	205
532	20240717	111000	401805740	19210	19210	19210	19210	0
533	20240717	110900	401805740	19210	19160	19210	19160	207
534	20240717	110800	397838360	19140	19140	19140	19140	37
535	20240717	110700	397130180	19140	19140	19140	19140	21
536	20240717	110600	396728240	19140	19140	19140	19140	28
537	20240717	110500	396192320	19140	19140	19140	19140	221
538	20240717	110400	391962380	19140	19140	19140	19140	0
539	20240717	110300	391962380	19140	19140	19140	19140	10
540	20240717	110200	391770980	19120	19120	19120	19120	10
541	20240717	110100	391579780	19120	19110	19120	19110	463
542	20240717	110000	382731100	19110	19110	19110	19110	39
543	20240717	105900	381985810	19110	19110	19110	19110	6
544	20240717	105800	381871150	19110	19110	19110	19110	10
545	20240717	105700	381680050	19120	19120	19120	19120	1
546	20240717	105600	381660930	19120	19120	19120	19120	280
547	20240717	105500	376307330	19120	19120	19120	19120	50
548	20240717	105400	375351330	19110	19110	19110	19110	0
549	20240717	105300	375351330	19110	19110	19110	19110	0
550	20240717	105200	375351330	19110	19110	19110	19110	88
551	20240717	105100	373669650	19110	19110	19110	19110	0
552	20240717	105000	373669650	19110	19110	19110	19110	2
553	20240717	104900	373631430	19020	19020	19020	19020	6
554	20240717	104800	373517310	19020	19110	19110	19020	15
555	20240717	104700	373231110	19110	19110	19110	19110	1
556	20240717	104600	373212000	19020	19020	19020	19020	1
557	20240717	104500	373192980	19000	19000	19000	18990	1028
558	20240717	104400	353661830	19000	19070	19070	19000	3000
559	20240717	104300	296626920	19070	19070	19070	19070	50
560	20240717	104200	295673420	19070	19170	19170	19070	1020
561	20240717	104100	276210860	19170	19170	19170	19170	83
562	20240717	104000	274619750	19170	19170	19170	19170	0
563	20240717	103900	274619750	19170	19170	19170	19170	14
564	20240717	103800	274351370	19170	19170	19170	19170	1
565	20240717	103700	274332200	19080	19090	19090	19080	200
566	20240717	103600	270515140	19080	19080	19080	19080	391
567	20240717	103500	263054860	19080	19110	19110	19070	240
568	20240717	103400	258475640	19090	19090	19090	19090	0
569	20240717	103300	258475640	19090	19090	19090	19090	184
570	20240717	103200	254963080	19100	19100	19100	19100	310
571	20240717	103100	249042080	19100	19130	19130	19100	390
572	20240717	103000	241592540	19110	19110	19110	19110	50
573	20240717	102900	240637040	19150	19130	19150	19100	295
574	20240717	102800	234999060	19150	19210	19210	19150	419
575	20240717	102700	226971670	19200	19220	19220	19200	173
576	20240717	102600	223649210	19220	19220	19220	19220	147
577	20240717	102500	220823870	19230	19230	19230	19230	101
578	20240717	102400	218881640	19230	19250	19250	19230	15
579	20240717	102300	218593090	19250	19250	19250	19250	0
580	20240717	102200	218593090	19250	19250	19250	19250	6
581	20240717	102100	218477590	19250	19250	19250	19250	0
582	20240717	102000	218477590	19250	19250	19260	19250	54
583	20240717	101900	217438070	19260	19260	19260	19260	0
584	20240717	101800	217438070	19260	19240	19260	19230	30
585	20240717	101700	216860910	19270	19270	19270	19270	4
586	20240717	101600	216783830	19290	19290	19290	19290	0
587	20240717	101500	216783830	19290	19210	19300	19210	40
588	20240717	101400	216014120	19210	19220	19220	19200	50
589	20240717	101300	215053700	19300	19300	19300	19300	1
590	20240717	101200	215034400	19200	19200	19200	19200	0
591	20240717	101100	215034400	19200	19200	19200	19200	0
592	20240717	101000	215034400	19200	19260	19290	19200	256
593	20240717	100900	210110400	19260	19300	19300	19260	176
594	20240717	100800	206716340	19300	19350	19350	19300	6
595	20240717	100700	206600310	19360	19390	19390	19360	110
596	20240717	100600	204467470	19400	19400	19400	19400	75
597	20240717	100500	203012470	19400	19400	19400	19400	1
598	20240717	100400	202993070	19400	19470	19470	19400	515
599	20240717	100300	193002000	19490	19480	19490	19450	252
600	20240717	100200	188099190	19480	19480	19480	19480	0
601	20240717	100100	188099190	19480	19510	19510	19480	268
602	20240717	100000	182872700	19510	19520	19520	19510	39
603	20240717	095900	182111570	19510	19530	19530	19510	3
604	20240717	095800	182053010	19540	19570	19570	19540	50
605	20240717	095700	181075950	19630	19630	19630	19630	1
606	20240717	095600	181056320	19630	19630	19630	19630	1
607	20240717	095500	181036690	19500	19510	19520	19500	1004
608	20240717	095400	161458120	19500	19560	19560	19500	1002
609	20240717	095300	141899030	19600	19600	19600	19600	0
610	20240717	095200	141899030	19600	19620	19620	19600	673
611	20240717	095100	128708160	19630	19630	19630	19630	12
612	20240717	095000	128472600	19630	19630	19630	19630	0
613	20240717	094900	128472600	19630	19630	19630	19630	0
614	20240717	094800	128472600	19630	19630	19630	19630	6
615	20240717	094700	128354820	19630	19600	19630	19600	26
616	20240717	094600	127845040	19600	19600	19600	19600	70
617	20240717	094500	126473040	19640	19600	19640	19600	72
618	20240717	094400	125059760	19610	19630	19630	19610	527
619	20240717	094300	114721730	19630	19630	19630	19630	0
620	20240717	094200	114721730	19630	19630	19630	19630	0
621	20240717	094100	114721730	19630	19650	19650	19630	506
622	20240717	094000	104780080	19650	19650	19690	19650	62
623	20240717	093900	103561740	19650	19660	19660	19650	62
624	20240717	093800	102343430	19690	19690	19690	19690	1
625	20240717	093700	102323740	19640	19640	19650	19640	3
626	20240717	093600	102264810	19650	19700	19700	19650	109
627	20240717	093500	100121710	19650	19650	19650	19650	0
628	20240717	093400	100121710	19650	19650	19650	19650	0
629	20240717	093300	100121710	19650	19690	19690	19650	31
630	20240717	093200	99511730	19700	19700	19700	19700	0
631	20240717	093100	99511730	19700	19700	19700	19700	1
632	20240717	093000	99492030	19700	19700	19700	19700	0
633	20240717	092900	99492030	19700	19700	19700	19700	0
634	20240717	092800	99492030	19700	19700	19700	19700	0
635	20240717	092700	99492030	19700	19700	19700	19700	0
636	20240717	092600	99492030	19700	19700	19700	19700	0
637	20240717	092500	99492030	19700	19750	19760	19700	25
638	20240717	092400	98999370	19760	19760	19760	19760	2
639	20240717	092300	98959850	19760	19760	19760	19760	1
640	20240717	092200	98940090	19760	19690	19760	19660	61
641	20240717	092100	97740260	19700	19710	19710	19700	58
642	20240717	092000	96597610	19700	19710	19710	19700	58
643	20240717	091900	95454930	19760	19760	19760	19760	1
644	20240717	091800	95435170	19710	19710	19710	19710	0
645	20240717	091700	95435170	19710	19700	19730	19700	25
646	20240717	091600	94942220	19700	19700	19700	19700	289
647	20240717	091500	89248920	19700	19770	19770	19700	813
648	20240717	091400	73232350	19770	19800	19800	19770	55
649	20240717	091300	72144400	19880	19880	19880	19880	0
650	20240717	091200	72144400	19880	19800	19890	19800	217
651	20240717	091100	67831070	19800	19800	19800	19800	10
652	20240717	091000	67633070	19750	19700	19750	19700	1299
653	20240717	090900	42001000	19710	19710	19710	19710	5
654	20240717	090800	41902450	19710	19710	19710	19710	154
655	20240717	090700	38867110	19700	19700	19700	19700	106
656	20240717	090600	36778910	19700	19660	19720	19600	420
657	20240717	090500	28533470	19660	19700	19700	19660	331
658	20240717	090400	22014010	19740	19740	19740	19740	0
659	20240717	090300	22014010	19740	19750	19750	19610	684
660	20240717	090200	8573230	19660	19660	19660	19660	70
661	20240717	090100	7197030	19610	19610	19670	19610	203
662	20240717	090000	3215640	19610	19600	19630	19600	164