KissMeData/088390/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195400	244917490	18610	18610	18610	18610	300
3	20240719	195300	244917490	18610	18610	18610	18610	0
4	20240719	195200	244917490	18610	18610	18610	18610	0
5	20240719	195100	244917490	18610	18610	18610	18610	0
6	20240719	195000	244917490	18610	18610	18610	18610	0
7	20240719	194900	244917490	18610	18610	18610	18610	0
8	20240719	194800	244917490	18610	18610	18610	18610	0
9	20240719	194700	244917490	18610	18610	18610	18610	0
10	20240719	194600	244917490	18610	18610	18610	18610	0
11	20240719	194500	244917490	18610	18610	18610	18610	0
12	20240719	194400	244917490	18610	18610	18610	18610	0
13	20240719	194300	244917490	18610	18610	18610	18610	0
14	20240719	194200	244917490	18610	18610	18610	18610	0
15	20240719	194100	244917490	18610	18610	18610	18610	0
16	20240719	194000	244917490	18610	18610	18610	18610	0
17	20240719	193900	244917490	18610	18610	18610	18610	0
18	20240719	193800	244917490	18610	18610	18610	18610	0
19	20240719	193700	244917490	18610	18610	18610	18610	0
20	20240719	193600	244917490	18610	18610	18610	18610	0
21	20240719	193500	244917490	18610	18610	18610	18610	0
22	20240719	193400	244917490	18610	18610	18610	18610	0
23	20240719	193300	244917490	18610	18610	18610	18610	0
24	20240719	193200	244917490	18610	18610	18610	18610	0
25	20240719	193100	244917490	18610	18610	18610	18610	0
26	20240719	193000	244917490	18610	18610	18610	18610	0
27	20240719	192900	244917490	18610	18610	18610	18610	0
28	20240719	192800	244917490	18610	18610	18610	18610	0
29	20240719	192700	244917490	18610	18610	18610	18610	0
30	20240719	192600	244917490	18610	18610	18610	18610	0
31	20240719	192500	244917490	18610	18610	18610	18610	0
32	20240719	192400	244917490	18610	18610	18610	18610	300
33	20240719	192300	244917490	18610	18610	18610	18610	0
34	20240719	192200	244917490	18610	18610	18610	18610	0
35	20240719	192100	244917490	18610	18610	18610	18610	0
36	20240719	192000	244917490	18610	18610	18610	18610	0
37	20240719	191900	244917490	18610	18610	18610	18610	0
38	20240719	191800	244917490	18610	18610	18610	18610	0
39	20240719	191700	244917490	18610	18610	18610	18610	0
40	20240719	191600	244917490	18610	18610	18610	18610	0
41	20240719	191500	244917490	18610	18610	18610	18610	0
42	20240719	191400	244917490	18610	18610	18610	18610	0
43	20240719	191300	244917490	18610	18610	18610	18610	0
44	20240719	191200	244917490	18610	18610	18610	18610	0
45	20240719	191100	244917490	18610	18610	18610	18610	0
46	20240719	191000	244917490	18610	18610	18610	18610	0
47	20240719	190900	244917490	18610	18610	18610	18610	0
48	20240719	190800	244917490	18610	18610	18610	18610	0
49	20240719	190700	244917490	18610	18610	18610	18610	0
50	20240719	190600	244917490	18610	18610	18610	18610	0
51	20240719	190500	244917490	18610	18610	18610	18610	0
52	20240719	190400	244917490	18610	18610	18610	18610	0
53	20240719	190300	244917490	18610	18610	18610	18610	0
54	20240719	190200	244917490	18610	18610	18610	18610	0
55	20240719	190100	244917490	18610	18610	18610	18610	0
56	20240719	190000	244917490	18610	18610	18610	18610	0
57	20240719	185900	244917490	18610	18610	18610	18610	0
58	20240719	185800	244917490	18610	18610	18610	18610	0
59	20240719	185700	244917490	18610	18610	18610	18610	0
60	20240719	185600	244917490	18610	18610	18610	18610	0
61	20240719	185500	244917490	18610	18610	18610	18610	0
62	20240719	185400	244917490	18610	18610	18610	18610	300
63	20240719	185300	244917490	18610	18610	18610	18610	0
64	20240719	185200	244917490	18610	18610	18610	18610	0
65	20240719	185100	244917490	18610	18610	18610	18610	0
66	20240719	185000	244917490	18610	18610	18610	18610	0
67	20240719	184900	244917490	18610	18610	18610	18610	0
68	20240719	184800	244917490	18610	18610	18610	18610	0
69	20240719	184700	244917490	18610	18610	18610	18610	0
70	20240719	184600	244917490	18610	18610	18610	18610	0
71	20240719	184500	244917490	18610	18610	18610	18610	0
72	20240719	184400	244917490	18610	18610	18610	18610	0
73	20240719	184300	244917490	18610	18610	18610	18610	0
74	20240719	184200	244917490	18610	18610	18610	18610	0
75	20240719	184100	244917490	18610	18610	18610	18610	0
76	20240719	184000	244917490	18610	18610	18610	18610	0
77	20240719	183900	244917490	18610	18610	18610	18610	0
78	20240719	183800	244917490	18610	18610	18610	18610	0
79	20240719	183700	244917490	18610	18610	18610	18610	0
80	20240719	183600	244917490	18610	18610	18610	18610	0
81	20240719	183500	244917490	18610	18610	18610	18610	0
82	20240719	183400	244917490	18610	18610	18610	18610	0
83	20240719	183300	244917490	18610	18610	18610	18610	0
84	20240719	183200	244917490	18610	18610	18610	18610	0
85	20240719	183100	244917490	18610	18610	18610	18610	0
86	20240719	183000	244917490	18610	18610	18610	18610	0
87	20240719	182900	244917490	18610	18610	18610	18610	0
88	20240719	182800	244917490	18610	18610	18610	18610	0
89	20240719	182700	244917490	18610	18610	18610	18610	0
90	20240719	182600	244917490	18610	18610	18610	18610	0
91	20240719	182500	244917490	18610	18610	18610	18610	0
92	20240719	182400	244917490	18610	18610	18610	18610	300
93	20240719	182300	244917490	18610	18610	18610	18610	0
94	20240719	182200	244917490	18610	18610	18610	18610	0
95	20240719	182100	244917490	18610	18610	18610	18610	0
96	20240719	182000	244917490	18610	18610	18610	18610	0
97	20240719	181900	244917490	18610	18610	18610	18610	0
98	20240719	181800	244917490	18610	18610	18610	18610	0
99	20240719	181700	244917490	18610	18610	18610	18610	0
100	20240719	181600	244917490	18610	18610	18610	18610	0
101	20240719	181500	244917490	18610	18610	18610	18610	0
102	20240719	181400	244917490	18610	18610	18610	18610	0
103	20240719	181300	244917490	18610	18610	18610	18610	0
104	20240719	181200	244917490	18610	18610	18610	18610	0
105	20240719	181100	244917490	18610	18610	18610	18610	0
106	20240719	181000	244917490	18610	18610	18610	18610	0
107	20240719	180900	244917490	18610	18610	18610	18610	0
108	20240719	180800	244917490	18610	18610	18610	18610	0
109	20240719	180700	244917490	18610	18610	18610	18610	0
110	20240719	180600	244917490	18610	18610	18610	18610	0
111	20240719	180500	244917490	18610	18610	18610	18610	0
112	20240719	180400	244917490	18610	18610	18610	18610	0
113	20240719	180300	244917490	18610	18610	18610	18610	0
114	20240719	180200	244917490	18610	18610	18610	18610	0
115	20240719	180100	244917490	18610	18610	18610	18610	0
116	20240719	180000	244917490	18610	18610	18610	18610	0
117	20240719	175900	244917490	18610	18610	18610	18610	0
118	20240719	175800	244917490	18610	18610	18610	18610	0
119	20240719	175700	244917490	18610	18610	18610	18610	0
120	20240719	175600	244917490	18610	18610	18610	18610	0
121	20240719	175500	244917490	18610	18610	18610	18610	0
122	20240719	175400	244917490	18610	18610	18610	18610	300
123	20240719	175300	244917490	18610	18610	18610	18610	0
124	20240719	175200	244917490	18610	18610	18610	18610	0
125	20240719	175100	244917490	18610	18610	18610	18610	0
126	20240719	175000	244917490	18610	18610	18610	18610	0
127	20240719	174900	244917490	18610	18610	18610	18610	0
128	20240719	174800	244917490	18610	18610	18610	18610	0
129	20240719	174700	244917490	18610	18610	18610	18610	0
130	20240719	174600	244917490	18610	18610	18610	18610	0
131	20240719	174500	244917490	18610	18610	18610	18610	0
132	20240719	174400	244917490	18610	18610	18610	18610	0
133	20240719	174300	244917490	18610	18610	18610	18610	0
134	20240719	174200	244917490	18610	18610	18610	18610	0
135	20240719	174100	244917490	18610	18610	18610	18610	0
136	20240719	174000	244917490	18610	18610	18610	18610	0
137	20240719	173900	244917490	18610	18610	18610	18610	0
138	20240719	173800	244917490	18610	18610	18610	18610	0
139	20240719	173700	244917490	18610	18610	18610	18610	0
140	20240719	173600	244917490	18610	18610	18610	18610	0
141	20240719	173500	244917490	18610	18610	18610	18610	0
142	20240719	173400	244917490	18610	18610	18610	18610	0
143	20240719	173300	244917490	18610	18610	18610	18610	0
144	20240719	173200	244917490	18610	18610	18610	18610	0
145	20240719	173100	244917490	18610	18610	18610	18610	0
146	20240719	173000	244917490	18610	18610	18610	18610	0
147	20240719	172900	244917490	18610	18610	18610	18610	0
148	20240719	172800	244917490	18610	18610	18610	18610	0
149	20240719	172700	244917490	18610	18610	18610	18610	0
150	20240719	172600	244917490	18610	18610	18610	18610	0
151	20240719	172500	244917490	18610	18610	18610	18610	0
152	20240719	172400	244917490	18610	18610	18610	18610	300
153	20240719	172300	244917490	18610	18610	18610	18610	0
154	20240719	172200	244917490	18610	18610	18610	18610	0
155	20240719	172100	244917490	18610	18610	18610	18610	0
156	20240719	172000	244917490	18610	18610	18610	18610	0
157	20240719	171900	244917490	18610	18610	18610	18610	0
158	20240719	171800	244917490	18610	18610	18610	18610	0
159	20240719	171700	244917490	18610	18610	18610	18610	0
160	20240719	171600	244917490	18610	18610	18610	18610	0
161	20240719	171500	244917490	18610	18610	18610	18610	0
162	20240719	171400	244917490	18610	18610	18610	18610	0
163	20240719	171300	244917490	18610	18610	18610	18610	0
164	20240719	171200	244917490	18610	18610	18610	18610	0
165	20240719	171100	244917490	18610	18610	18610	18610	0
166	20240719	171000	244917490	18610	18610	18610	18610	0
167	20240719	170900	244917490	18610	18610	18610	18610	0
168	20240719	170800	244917490	18610	18610	18610	18610	0
169	20240719	170700	244917490	18610	18610	18610	18610	0
170	20240719	170600	244917490	18610	18610	18610	18610	0
171	20240719	170500	244917490	18610	18610	18610	18610	0
172	20240719	170400	244917490	18610	18610	18610	18610	0
173	20240719	170300	244917490	18610	18610	18610	18610	0
174	20240719	170200	244917490	18610	18610	18610	18610	0
175	20240719	170100	244917490	18610	18610	18610	18610	0
176	20240719	170000	244917490	18610	18610	18610	18610	0
177	20240719	165900	244917490	18610	18610	18610	18610	0
178	20240719	165800	244917490	18610	18610	18610	18610	0
179	20240719	165700	244917490	18610	18610	18610	18610	0
180	20240719	165600	244917490	18610	18610	18610	18610	0
181	20240719	165500	244917490	18610	18610	18610	18610	0
182	20240719	165400	244917490	18610	18610	18610	18610	300
183	20240719	165300	244917490	18610	18610	18610	18610	0
184	20240719	165200	244917490	18610	18610	18610	18610	0
185	20240719	165100	244917490	18610	18610	18610	18610	0
186	20240719	165000	244917490	18610	18610	18610	18610	0
187	20240719	164900	244917490	18610	18610	18610	18610	0
188	20240719	164800	244917490	18610	18610	18610	18610	0
189	20240719	164700	244917490	18610	18610	18610	18610	0
190	20240719	164600	244917490	18610	18610	18610	18610	0
191	20240719	164500	244917490	18610	18610	18610	18610	0
192	20240719	164400	244917490	18610	18610	18610	18610	0
193	20240719	164300	244917490	18610	18610	18610	18610	0
194	20240719	164200	244917490	18610	18610	18610	18610	0
195	20240719	164100	244917490	18610	18610	18610	18610	0
196	20240719	164000	244917490	18610	18610	18610	18610	0
197	20240719	163900	244917490	18610	18610	18610	18610	0
198	20240719	163800	244917490	18610	18610	18610	18610	0
199	20240719	163700	244917490	18610	18610	18610	18610	0
200	20240719	163600	244917490	18610	18610	18610	18610	0
201	20240719	163500	244917490	18610	18610	18610	18610	0
202	20240719	163400	244917490	18610	18610	18610	18610	0
203	20240719	163300	244917490	18610	18610	18610	18610	0
204	20240719	163200	244917490	18610	18610	18610	18610	0
205	20240719	163100	244917490	18610	18610	18610	18610	0
206	20240719	163000	244917490	18610	18610	18610	18610	0
207	20240719	162900	244917490	18610	18610	18610	18610	0
208	20240719	162800	244917490	18610	18610	18610	18610	0
209	20240719	162700	244917490	18610	18610	18610	18610	0
210	20240719	162600	244917490	18610	18610	18610	18610	0
211	20240719	162500	244917490	18610	18610	18610	18610	0
212	20240719	162400	244917490	18610	18610	18610	18610	300
213	20240719	162300	244917490	18610	18610	18610	18610	0
214	20240719	162200	244917490	18610	18610	18610	18610	0
215	20240719	162100	244917490	18610	18610	18610	18610	0
216	20240719	162000	244917490	18610	18610	18610	18610	0
217	20240719	161900	244917490	18610	18610	18610	18610	0
218	20240719	161800	244917490	18610	18610	18610	18610	0
219	20240719	161700	244917490	18610	18610	18610	18610	0
220	20240719	161600	244917490	18610	18610	18610	18610	0
221	20240719	161500	244917490	18610	18610	18610	18610	0
222	20240719	161400	244917490	18610	18610	18610	18610	0
223	20240719	161300	244917490	18610	18610	18610	18610	0
224	20240719	161200	244917490	18610	18610	18610	18610	0
225	20240719	161100	244917490	18610	18610	18610	18610	0
226	20240719	161000	244917490	18610	18610	18610	18610	0
227	20240719	160900	244917490	18610	18610	18610	18610	0
228	20240719	160800	244917490	18610	18610	18610	18610	0
229	20240719	160700	244917490	18610	18610	18610	18610	0
230	20240719	160600	244917490	18610	18610	18610	18610	0
231	20240719	160500	244917490	18610	18610	18610	18610	0
232	20240719	160400	244917490	18610	18610	18610	18610	0
233	20240719	160300	244917490	18610	18610	18610	18610	0
234	20240719	160200	244917490	18610	18610	18610	18610	0
235	20240719	160100	244917490	18610	18610	18610	18610	0
236	20240719	160000	244917490	18610	18610	18610	18610	0
237	20240719	155900	244917490	18610	18610	18610	18610	0
238	20240719	155800	244917490	18610	18610	18610	18610	0
239	20240719	155700	244917490	18610	18610	18610	18610	0
240	20240719	155600	244917490	18610	18610	18610	18610	0
241	20240719	155500	244917490	18610	18610	18610	18610	0
242	20240719	155400	244917490	18610	18610	18610	18610	300
243	20240719	155300	244917490	18610	18610	18610	18610	0
244	20240719	155200	244917490	18610	18610	18610	18610	0
245	20240719	155100	244917490	18610	18610	18610	18610	0
246	20240719	155000	244917490	18610	18610	18610	18610	0
247	20240719	154900	244917490	18610	18610	18610	18610	0
248	20240719	154800	244917490	18610	18610	18610	18610	0
249	20240719	154700	244917490	18610	18610	18610	18610	0
250	20240719	154600	244917490	18610	18610	18610	18610	0
251	20240719	154500	244917490	18610	18610	18610	18610	0
252	20240719	154400	244917490	18610	18610	18610	18610	0
253	20240719	154300	244917490	18610	18610	18610	18610	0
254	20240719	154200	244917490	18610	18610	18610	18610	0
255	20240719	154100	244917490	18610	18610	18610	18610	0
256	20240719	154000	244917490	18610	18610	18610	18610	0
257	20240719	153900	244917490	18610	18610	18610	18610	0
258	20240719	153800	244917490	18610	18610	18610	18610	0
259	20240719	153700	244917490	18610	18610	18610	18610	0
260	20240719	153600	244917490	18610	18610	18610	18610	0
261	20240719	153500	244917490	18610	18610	18610	18610	0
262	20240719	153400	244917490	18610	18610	18610	18610	0
263	20240719	153300	244917490	18610	18610	18610	18610	0
264	20240719	153200	244917490	18610	18610	18610	18610	0
265	20240719	153100	244917490	18610	18610	18610	18610	0
266	20240719	153000	244917490	18610	18610	18610	18610	300
267	20240719	152900	239334490	18600	18600	18600	18600	0
268	20240719	152800	239334490	18600	18600	18600	18600	0
269	20240719	152700	239334490	18600	18600	18600	18600	0
270	20240719	152600	239334490	18600	18600	18600	18600	0
271	20240719	152500	239334490	18600	18600	18600	18600	0
272	20240719	152400	239334490	18600	18600	18600	18600	0
273	20240719	152300	239334490	18600	18600	18600	18600	0
274	20240719	152200	239334490	18600	18600	18600	18600	0
275	20240719	152100	239334490	18600	18600	18600	18600	0
276	20240719	152000	239334490	18600	18600	18600	18600	0
277	20240719	151900	239334490	18600	18600	18600	18600	10
278	20240719	151800	239148490	18610	18610	18610	18610	1
279	20240719	151700	239129880	18600	18600	18600	18600	32
280	20240719	151600	238534680	18610	18610	18610	18610	0
281	20240719	151500	238534680	18610	18610	18610	18610	0
282	20240719	151400	238534680	18610	18610	18610	18610	1
283	20240719	151300	238516070	18600	18600	18600	18600	71
284	20240719	151200	237195470	18600	18600	18600	18600	0
285	20240719	151100	237195470	18600	18600	18600	18600	0
286	20240719	151000	237195470	18600	18600	18600	18600	0
287	20240719	150900	237195470	18600	18600	18600	18600	0
288	20240719	150800	237195470	18600	18600	18600	18600	10
289	20240719	150700	237009470	18600	18610	18610	18600	25
290	20240719	150600	236544410	18600	18600	18600	18600	0
291	20240719	150500	236544410	18600	18600	18600	18600	1
292	20240719	150400	236525810	18610	18610	18610	18610	0
293	20240719	150300	236525810	18610	18610	18610	18610	1
294	20240719	150200	236507200	18600	18600	18600	18600	0
295	20240719	150100	236507200	18600	18610	18610	18600	7
296	20240719	150000	236376940	18610	18600	18610	18600	17
297	20240719	145900	236060700	18580	18580	18580	18580	0
298	20240719	145800	236060700	18580	18580	18580	18580	16
299	20240719	145700	235763420	18600	18600	18600	18600	20
300	20240719	145600	235391420	18600	18600	18600	18600	0
301	20240719	145500	235391420	18600	18600	18600	18600	0
302	20240719	145400	235391420	18600	18600	18600	18600	0
303	20240719	145300	235391420	18600	18600	18600	18600	26
304	20240719	145200	234907820	18600	18590	18600	18590	4
305	20240719	145100	234833440	18590	18590	18590	18590	2
306	20240719	145000	234796260	18590	18590	18590	18590	4
307	20240719	144900	234721900	18580	18580	18580	18580	0
308	20240719	144800	234721900	18580	18580	18580	18580	4
309	20240719	144700	234647580	18580	18580	18580	18580	50
310	20240719	144600	233718580	18570	18570	18570	18570	204
311	20240719	144500	229930300	18570	18570	18570	18570	20
312	20240719	144400	229558900	18570	18530	18570	18530	225
313	20240719	144300	225382280	18550	18480	18550	18480	1016
314	20240719	144200	206590150	18480	18480	18480	18480	0
315	20240719	144100	206590150	18480	18480	18480	18480	3
316	20240719	144000	206534710	18480	18490	18490	18480	27
317	20240719	143900	206035590	18490	18490	18490	18490	1
318	20240719	143800	206017100	18490	18490	18490	18490	138
319	20240719	143700	203465480	18490	18490	18490	18490	129
320	20240719	143600	201080270	18490	18470	18490	18470	230
321	20240719	143500	196829660	18470	18470	18470	18470	1
322	20240719	143400	196811190	18470	18470	18470	18470	0
323	20240719	143300	196811190	18470	18470	18470	18470	0
324	20240719	143200	196811190	18470	18470	18470	18470	0
325	20240719	143100	196811190	18470	18470	18470	18470	0
326	20240719	143000	196811190	18470	18470	18470	18470	0
327	20240719	142900	196811190	18470	18470	18470	18470	0
328	20240719	142800	196811190	18470	18460	18470	18460	9
329	20240719	142700	196645030	18450	18450	18450	18450	0
330	20240719	142600	196645030	18450	18450	18450	18450	0
331	20240719	142500	196645030	18450	18450	18450	18450	0
332	20240719	142400	196645030	18450	18440	18450	18440	139
333	20240719	142300	194081860	18430	18430	18430	18430	0
334	20240719	142200	194081860	18430	18430	18430	18430	0
335	20240719	142100	194081860	18430	18430	18430	18430	5
336	20240719	142000	193989710	18430	18430	18440	18430	22
337	20240719	141900	193584120	18430	18430	18430	18430	0
338	20240719	141800	193584120	18430	18430	18430	18430	6
339	20240719	141700	193473540	18440	18440	18440	18440	10
340	20240719	141600	193289140	18440	18440	18440	18440	0
341	20240719	141500	193289140	18440	18440	18440	18440	1
342	20240719	141400	193270700	18430	18430	18430	18430	0
343	20240719	141300	193270700	18430	18400	18430	18400	607
344	20240719	141200	182094800	18390	18390	18390	18390	0
345	20240719	141100	182094800	18390	18390	18390	18390	0
346	20240719	141000	182094800	18390	18390	18390	18390	0
347	20240719	140900	182094800	18390	18390	18390	18390	0
348	20240719	140800	182094800	18390	18390	18390	18390	0
349	20240719	140700	182094800	18390	18390	18390	18390	104
350	20240719	140600	180182240	18380	18380	18380	18380	2
351	20240719	140500	180145480	18380	18380	18380	18380	1
352	20240719	140400	180127100	18380	18380	18380	18380	305
353	20240719	140300	174521200	18370	18370	18370	18370	0
354	20240719	140200	174521200	18370	18370	18370	18370	0
355	20240719	140100	174521200	18370	18370	18370	18370	0
356	20240719	140000	174521200	18370	18370	18370	18370	0
357	20240719	135900	174521200	18370	18360	18370	18360	252
358	20240719	135800	169892470	18350	18330	18350	18330	735
359	20240719	135700	156413850	18330	18330	18330	18330	0
360	20240719	135600	156413850	18330	18330	18330	18330	0
361	20240719	135500	156413850	18330	18330	18330	18330	0
362	20240719	135400	156413850	18330	18330	18330	18330	28
363	20240719	135300	155900610	18330	18310	18330	18310	607
364	20240719	135200	144778350	18310	18310	18310	18310	74
365	20240719	135100	143423410	18320	18320	18320	18320	50
366	20240719	135000	142507410	18320	18320	18320	18320	0
367	20240719	134900	142507410	18320	18320	18320	18320	91
368	20240719	134800	140840290	18320	18320	18320	18320	10
369	20240719	134700	140657090	18320	18320	18320	18320	10
370	20240719	134600	140473890	18320	18330	18330	18320	15
371	20240719	134500	140198990	18330	18330	18330	18330	0
372	20240719	134400	140198990	18330	18330	18330	18330	0
373	20240719	134300	140198990	18330	18330	18330	18330	0
374	20240719	134200	140198990	18330	18330	18330	18330	1
375	20240719	134100	140180660	18320	18320	18320	18320	39
376	20240719	134000	139466180	18330	18330	18330	18330	0
377	20240719	133900	139466180	18330	18330	18330	18330	0
378	20240719	133800	139466180	18330	18330	18330	18330	0
379	20240719	133700	139466180	18330	18330	18330	18330	0
380	20240719	133600	139466180	18330	18330	18330	18330	0
381	20240719	133500	139466180	18330	18330	18330	18330	0
382	20240719	133400	139466180	18330	18330	18330	18330	0
383	20240719	133300	139466180	18330	18330	18330	18330	1
384	20240719	133200	139447850	18330	18330	18330	18330	15
385	20240719	133100	139172900	18330	18330	18330	18330	0
386	20240719	133000	139172900	18330	18330	18330	18330	0
387	20240719	132900	139172900	18330	18330	18330	18330	0
388	20240719	132800	139172900	18330	18330	18330	18330	8
389	20240719	132700	139026260	18330	18330	18330	18330	1
390	20240719	132600	139007930	18340	18340	18340	18340	0
391	20240719	132500	139007930	18340	18330	18340	18310	57
392	20240719	132400	137964200	18310	18330	18330	18310	400
393	20240719	132300	130640170	18340	18340	18340	18340	0
394	20240719	132200	130640170	18340	18340	18340	18340	0
395	20240719	132100	130640170	18340	18340	18340	18340	1
396	20240719	132000	130621830	18340	18340	18340	18340	0
397	20240719	131900	130621830	18340	18340	18340	18340	0
398	20240719	131800	130621830	18340	18340	18340	18340	0
399	20240719	131700	130621830	18340	18340	18340	18340	0
400	20240719	131600	130621830	18340	18340	18340	18340	2
401	20240719	131500	130585150	18340	18340	18340	18340	1
402	20240719	131400	130566810	18310	18330	18330	18310	216
403	20240719	131300	126611800	18330	18330	18330	18330	0
404	20240719	131200	126611800	18330	18330	18330	18330	1
405	20240719	131100	126593470	18340	18340	18340	18340	0
406	20240719	131000	126593470	18340	18340	18340	18340	0
407	20240719	130900	126593470	18340	18340	18340	18340	0
408	20240719	130800	126593470	18340	18340	18340	18340	0
409	20240719	130700	126593470	18340	18340	18340	18340	1
410	20240719	130600	126575130	18310	18310	18310	18310	0
411	20240719	130500	126575130	18310	18340	18340	18310	82
412	20240719	130400	125072310	18340	18340	18340	18340	114
413	20240719	130300	122981550	18340	18340	18340	18340	0
414	20240719	130200	122981550	18340	18340	18340	18340	0
415	20240719	130100	122981550	18340	18340	18340	18340	0
416	20240719	130000	122981550	18340	18340	18340	18340	2
417	20240719	125900	122944870	18340	18340	18340	18340	1
418	20240719	125800	122926530	18340	18340	18340	18340	0
419	20240719	125700	122926530	18340	18340	18340	18340	0
420	20240719	125600	122926530	18340	18340	18340	18340	9
421	20240719	125500	122761470	18340	18340	18340	18340	1
422	20240719	125400	122743130	18320	18320	18320	18320	0
423	20240719	125300	122743130	18320	18330	18330	18320	13
424	20240719	125200	122504870	18330	18330	18330	18330	0
425	20240719	125100	122504870	18330	18330	18330	18330	59
426	20240719	125000	121423400	18330	18330	18330	18330	0
427	20240719	124900	121423400	18330	18330	18330	18330	0
428	20240719	124800	121423400	18330	18330	18330	18330	1
429	20240719	124700	121405070	18320	18320	18320	18320	0
430	20240719	124600	121405070	18320	18320	18320	18320	162
431	20240719	124500	118437230	18320	18320	18320	18320	1
432	20240719	124400	118418910	18330	18330	18330	18330	1
433	20240719	124300	118400580	18330	18330	18330	18330	5
434	20240719	124200	118308930	18340	18340	18340	18340	0
435	20240719	124100	118308930	18340	18340	18340	18340	0
436	20240719	124000	118308930	18340	18340	18340	18340	0
437	20240719	123900	118308930	18340	18340	18340	18340	0
438	20240719	123800	118308930	18340	18340	18340	18340	0
439	20240719	123700	118308930	18340	18340	18340	18340	1
440	20240719	123600	118290590	18350	18350	18350	18330	10
441	20240719	123500	118107110	18350	18350	18350	18350	0
442	20240719	123400	118107110	18350	18350	18350	18350	0
443	20240719	123300	118107110	18350	18330	18350	18320	4
444	20240719	123200	118033780	18330	18330	18330	18330	0
445	20240719	123100	118033780	18330	18330	18330	18330	0
446	20240719	123000	118033780	18330	18330	18330	18330	0
447	20240719	122900	118033780	18330	18330	18330	18330	0
448	20240719	122800	118033780	18330	18350	18350	18320	44
449	20240719	122700	117226670	18350	18340	18350	18340	3
450	20240719	122600	117171630	18330	18330	18330	18330	14
451	20240719	122500	116915010	18340	18340	18340	18340	1
452	20240719	122400	116896670	18340	18340	18340	18340	1
453	20240719	122300	116878330	18320	18320	18320	18320	1
454	20240719	122200	116860010	18350	18350	18350	18350	2
455	20240719	122100	116823310	18320	18320	18320	18320	0
456	20240719	122000	116823310	18320	18320	18320	18320	0
457	20240719	121900	116823310	18320	18320	18320	18320	0
458	20240719	121800	116823310	18320	18320	18320	18300	22
459	20240719	121700	116420640	18320	18330	18330	18320	14
460	20240719	121600	116164030	18330	18350	18350	18330	62
461	20240719	121500	115026570	18350	18350	18350	18350	0
462	20240719	121400	115026570	18350	18350	18350	18350	0
463	20240719	121300	115026570	18350	18350	18350	18350	0
464	20240719	121200	115026570	18350	18350	18350	18350	0
465	20240719	121100	115026570	18350	18350	18350	18350	0
466	20240719	121000	115026570	18350	18350	18350	18350	0
467	20240719	120900	115026570	18350	18350	18350	18350	0
468	20240719	120800	115026570	18350	18350	18350	18350	0
469	20240719	120700	115026570	18350	18350	18350	18350	0
470	20240719	120600	115026570	18350	18350	18350	18350	1
471	20240719	120500	115008220	18300	18300	18300	18300	0
472	20240719	120400	115008220	18300	18310	18310	18300	10
473	20240719	120300	114825190	18350	18350	18350	18350	1
474	20240719	120200	114806840	18350	18320	18350	18310	24
475	20240719	120100	114367240	18330	18330	18330	18330	0
476	20240719	120000	114367240	18330	18330	18330	18330	0
477	20240719	115900	114367240	18330	18330	18330	18330	30
478	20240719	115800	113817340	18330	18330	18330	18330	10
479	20240719	115700	113634040	18350	18350	18350	18350	0
480	20240719	115600	113634040	18350	18350	18350	18350	139
481	20240719	115500	111083390	18350	18350	18350	18350	5
482	20240719	115400	110991640	18350	18350	18350	18350	0
483	20240719	115300	110991640	18350	18350	18350	18350	0
484	20240719	115200	110991640	18350	18350	18350	18350	5
485	20240719	115100	110899890	18360	18360	18360	18360	0
486	20240719	115000	110899890	18360	18360	18360	18360	0
487	20240719	114900	110899890	18360	18360	18360	18360	0
488	20240719	114800	110899890	18360	18360	18360	18360	0
489	20240719	114700	110899890	18360	18360	18360	18360	0
490	20240719	114600	110899890	18360	18360	18360	18360	0
491	20240719	114500	110899890	18360	18360	18360	18360	0
492	20240719	114400	110899890	18360	18360	18360	18360	1
493	20240719	114300	110881530	18360	18360	18360	18360	0
494	20240719	114200	110881530	18360	18360	18360	18360	0
495	20240719	114100	110881530	18360	18360	18360	18360	0
496	20240719	114000	110881530	18360	18360	18360	18360	11
497	20240719	113900	110679570	18380	18380	18380	18380	0
498	20240719	113800	110679570	18380	18380	18380	18380	0
499	20240719	113700	110679570	18380	18380	18380	18380	0
500	20240719	113600	110679570	18380	18380	18380	18380	0
501	20240719	113500	110679570	18380	18380	18380	18380	0
502	20240719	113400	110679570	18380	18380	18380	18380	1
503	20240719	113300	110661190	18360	18360	18360	18360	1
504	20240719	113200	110642830	18380	18370	18380	18360	12
505	20240719	113100	110422390	18380	18380	18380	18380	0
506	20240719	113000	110422390	18380	18380	18380	18380	1
507	20240719	112900	110404010	18380	18380	18380	18380	11
508	20240719	112800	110201830	18380	18380	18380	18380	0
509	20240719	112700	110201830	18380	18380	18380	18380	35
510	20240719	112600	109558530	18370	18370	18370	18370	0
511	20240719	112500	109558530	18370	18370	18370	18370	0
512	20240719	112400	109558530	18370	18360	18370	18360	16
513	20240719	112300	109264620	18380	18380	18380	18370	5
514	20240719	112200	109172730	18380	18380	18380	18380	0
515	20240719	112100	109172730	18380	18380	18380	18380	0
516	20240719	112000	109172730	18380	18380	18380	18380	1
517	20240719	111900	109154350	18330	18330	18330	18330	0
518	20240719	111800	109154350	18330	18330	18330	18330	12
519	20240719	111700	108934390	18330	18330	18330	18330	10
520	20240719	111600	108751090	18330	18330	18330	18330	0
521	20240719	111500	108751090	18330	18330	18330	18330	0
522	20240719	111400	108751090	18330	18330	18330	18330	0
523	20240719	111300	108751090	18330	18330	18330	18330	0
524	20240719	111200	108751090	18330	18330	18330	18330	0
525	20240719	111100	108751090	18330	18330	18330	18330	9
526	20240719	111000	108586120	18330	18330	18330	18330	0
527	20240719	110900	108586120	18330	18330	18350	18330	340
528	20240719	110800	102353900	18330	18330	18330	18330	0
529	20240719	110700	102353900	18330	18330	18330	18330	260
530	20240719	110600	97588100	18330	18330	18330	18330	0
531	20240719	110500	97588100	18330	18330	18330	18330	0
532	20240719	110400	97588100	18330	18330	18330	18330	0
533	20240719	110300	97588100	18330	18330	18330	18330	0
534	20240719	110200	97588100	18330	18330	18330	18330	10
535	20240719	110100	97404800	18390	18390	18390	18390	0
536	20240719	110000	97404800	18390	18390	18390	18390	0
537	20240719	105900	97404800	18390	18360	18390	18330	75
538	20240719	105800	96029190	18380	18380	18380	18380	0
539	20240719	105700	96029190	18380	18380	18380	18380	0
540	20240719	105600	96029190	18380	18380	18380	18380	0
541	20240719	105500	96029190	18380	18380	18380	18380	0
542	20240719	105400	96029190	18380	18380	18380	18380	2
543	20240719	105300	95992430	18400	18400	18400	18400	0
544	20240719	105200	95992430	18400	18400	18400	18400	0
545	20240719	105100	95992430	18400	18400	18400	18400	0
546	20240719	105000	95992430	18400	18400	18400	18400	1
547	20240719	104900	95974030	18400	18400	18400	18400	0
548	20240719	104800	95974030	18400	18400	18400	18400	50
549	20240719	104700	95054030	18400	18400	18400	18400	0
550	20240719	104600	95054030	18400	18400	18400	18400	0
551	20240719	104500	95054030	18400	18400	18400	18400	0
552	20240719	104400	95054030	18400	18400	18400	18400	0
553	20240719	104300	95054030	18400	18400	18400	18400	0
554	20240719	104200	95054030	18400	18400	18400	18400	0
555	20240719	104100	95054030	18400	18400	18400	18400	0
556	20240719	104000	95054030	18400	18390	18400	18390	3
557	20240719	103900	94998850	18390	18330	18400	18330	800
558	20240719	103800	80286030	18330	18250	18330	18250	415
559	20240719	103700	72680060	18250	18250	18250	18250	0
560	20240719	103600	72680060	18250	18280	18280	18250	304
561	20240719	103500	67123030	18280	18280	18280	18280	0
562	20240719	103400	67123030	18280	18290	18290	18280	4
563	20240719	103300	67049890	18320	18320	18320	18320	0
564	20240719	103200	67049890	18320	18310	18320	18310	3
565	20240719	103100	66994950	18150	18150	18150	18150	0
566	20240719	103000	66994950	18150	18150	18150	18150	0
567	20240719	102900	66994950	18150	18150	18150	18150	0
568	20240719	102800	66994950	18150	18150	18150	18150	2
569	20240719	102700	66958650	18140	18240	18240	18140	66
570	20240719	102600	65758140	18250	18260	18260	18250	12
571	20240719	102500	65539130	18260	18270	18270	18260	3
572	20240719	102400	65484330	18270	18270	18270	18270	0
573	20240719	102300	65484330	18270	18290	18290	18270	40
574	20240719	102200	64752760	18290	18290	18290	18290	0
575	20240719	102100	64752760	18290	18280	18290	18280	2
576	20240719	102000	64716190	18210	18210	18210	18210	4
577	20240719	101900	64643350	18340	18340	18340	18340	0
578	20240719	101800	64643350	18340	18340	18340	18340	0
579	20240719	101700	64643350	18340	18340	18340	18340	1
580	20240719	101600	64625010	18300	18300	18300	18300	0
581	20240719	101500	64625010	18300	18300	18300	18300	52
582	20240719	101400	63673410	18350	18350	18350	18350	0
583	20240719	101300	63673410	18350	18350	18350	18350	0
584	20240719	101200	63673410	18350	18350	18350	18350	0
585	20240719	101100	63673410	18350	18350	18350	18350	55
586	20240719	101000	62664160	18350	18350	18350	18350	45
587	20240719	100900	61838410	18350	18350	18350	18350	1
588	20240719	100800	61820060	18350	18350	18350	18350	10
589	20240719	100700	61636560	18350	18350	18350	18350	115
590	20240719	100600	59526310	18340	18340	18340	18340	30
591	20240719	100500	58976110	18340	18340	18340	18340	0
592	20240719	100400	58976110	18340	18340	18340	18340	0
593	20240719	100300	58976110	18340	18340	18340	18340	0
594	20240719	100200	58976110	18340	18340	18340	18340	2
595	20240719	100100	58939430	18350	18350	18350	18350	0
596	20240719	100000	58939430	18350	18350	18350	18350	0
597	20240719	095900	58939430	18350	18350	18350	18350	0
598	20240719	095800	58939430	18350	18350	18350	18350	0
599	20240719	095700	58939430	18350	18350	18350	18350	16
600	20240719	095600	58645830	18350	18310	18350	18300	111
601	20240719	095500	56614280	18340	18340	18340	18340	0
602	20240719	095400	56614280	18340	18340	18340	18340	0
603	20240719	095300	56614280	18340	18340	18340	18340	0
604	20240719	095200	56614280	18340	18340	18340	18340	257
605	20240719	095100	51900900	18360	18360	18360	18360	57
606	20240719	095000	50854380	18360	18360	18360	18360	0
607	20240719	094900	50854380	18360	18360	18360	18360	0
608	20240719	094800	50854380	18360	18360	18360	18360	1
609	20240719	094700	50836020	18360	18370	18370	18360	2
610	20240719	094600	50799290	18370	18360	18370	18360	79
611	20240719	094500	49348800	18360	18360	18360	18360	10
612	20240719	094400	49165200	18340	18340	18340	18340	0
613	20240719	094300	49165200	18340	18340	18340	18340	68
614	20240719	094200	47918080	18340	18310	18340	18310	32
615	20240719	094100	47331260	18340	18340	18340	18340	90
616	20240719	094000	45680660	18320	18320	18320	18320	1
617	20240719	093900	45662340	18340	18300	18340	18300	115
618	20240719	093800	43553740	18320	18320	18320	18320	0
619	20240719	093700	43553740	18320	18320	18320	18320	0
620	20240719	093600	43553740	18320	18320	18320	18320	24
621	20240719	093500	43114060	18200	18130	18200	18130	101
622	20240719	093400	41276140	18110	18110	18110	18110	0
623	20240719	093300	41276140	18110	18110	18110	18110	0
624	20240719	093200	41276140	18110	18110	18110	18110	10
625	20240719	093100	41095040	18200	18110	18200	18110	11
626	20240719	093000	40895740	18130	18150	18200	18130	9
627	20240719	092900	40732200	18200	18180	18200	18180	49
628	20240719	092800	39841310	18180	18180	18180	18180	3
629	20240719	092700	39786770	18190	18190	18190	18190	0
630	20240719	092600	39786770	18190	18200	18200	18190	11
631	20240719	092500	39586670	18160	18170	18170	18160	3
632	20240719	092400	39532170	18110	18110	18110	18110	5
633	20240719	092300	39441620	18100	18110	18110	18100	217
634	20240719	092200	35513790	18100	18200	18200	18100	10
635	20240719	092100	35331910	18200	18150	18200	18150	3
636	20240719	092000	35277360	18100	18100	18100	18100	28
637	20240719	091900	34770560	18100	18100	18100	18100	28
638	20240719	091800	34263760	18100	18090	18100	18090	340
639	20240719	091700	28110060	18090	18100	18100	18090	100
640	20240719	091600	26300070	18100	18100	18100	18100	8
641	20240719	091500	26155270	18100	18160	18160	18100	5
642	20240719	091400	26064640	18200	18210	18210	18200	257
643	20240719	091300	21386700	18220	18260	18260	18220	499
644	20240719	091200	12280140	18270	18300	18300	18270	9
645	20240719	091100	12115500	18300	18300	18300	18300	9
646	20240719	091000	11950800	18310	18320	18320	18310	7
647	20240719	090900	11822620	18320	18340	18340	18320	126
648	20240719	090800	9513150	18340	18340	18340	18340	15
649	20240719	090700	9238050	18360	18360	18360	18360	20
650	20240719	090600	8870850	18370	18370	18370	18370	5
651	20240719	090500	8779000	18370	18370	18370	18370	48
652	20240719	090400	7897240	18380	18380	18380	18380	1
653	20240719	090300	7878860	18380	18380	18390	18380	89
654	20240719	090200	6242760	18390	18330	18390	18330	130
655	20240719	090100	3855540	18370	18330	18370	18330	27
656	20240719	090000	3360390	18370	18360	18370	18360	183