KissMeData/191420/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204100	224493660	19180	19180	19180	19180	486
3	20240701	204000	224493660	19180	19180	19180	19180	0
4	20240701	203900	224493660	19180	19180	19180	19180	0
5	20240701	203800	224493660	19180	19180	19180	19180	0
6	20240701	203700	224493660	19180	19180	19180	19180	0
7	20240701	203600	224493660	19180	19180	19180	19180	0
8	20240701	203500	224493660	19180	19180	19180	19180	0
9	20240701	203400	224493660	19180	19180	19180	19180	0
10	20240701	203300	224493660	19180	19180	19180	19180	0
11	20240701	203200	224493660	19180	19180	19180	19180	0
12	20240701	203100	224493660	19180	19180	19180	19180	0
13	20240701	203000	224493660	19180	19180	19180	19180	0
14	20240701	202900	224493660	19180	19180	19180	19180	0
15	20240701	202800	224493660	19180	19180	19180	19180	0
16	20240701	202700	224493660	19180	19180	19180	19180	0
17	20240701	202600	224493660	19180	19180	19180	19180	0
18	20240701	202500	224493660	19180	19180	19180	19180	0
19	20240701	202400	224493660	19180	19180	19180	19180	0
20	20240701	202300	224493660	19180	19180	19180	19180	0
21	20240701	202200	224493660	19180	19180	19180	19180	0
22	20240701	202100	224493660	19180	19180	19180	19180	0
23	20240701	202000	224493660	19180	19180	19180	19180	0
24	20240701	201900	224493660	19180	19180	19180	19180	0
25	20240701	201800	224493660	19180	19180	19180	19180	0
26	20240701	201700	224493660	19180	19180	19180	19180	0
27	20240701	201600	224493660	19180	19180	19180	19180	0
28	20240701	201500	224493660	19180	19180	19180	19180	0
29	20240701	201400	224493660	19180	19180	19180	19180	0
30	20240701	201300	224493660	19180	19180	19180	19180	0
31	20240701	201200	224493660	19180	19180	19180	19180	0
32	20240701	201100	224493660	19180	19180	19180	19180	486
33	20240701	201000	224493660	19180	19180	19180	19180	0
34	20240701	200900	224493660	19180	19180	19180	19180	0
35	20240701	200800	224493660	19180	19180	19180	19180	0
36	20240701	200700	224493660	19180	19180	19180	19180	0
37	20240701	200600	224493660	19180	19180	19180	19180	0
38	20240701	200500	224493660	19180	19180	19180	19180	0
39	20240701	200400	224493660	19180	19180	19180	19180	0
40	20240701	200300	224493660	19180	19180	19180	19180	0
41	20240701	200200	224493660	19180	19180	19180	19180	0
42	20240701	200100	224493660	19180	19180	19180	19180	0
43	20240701	200000	224493660	19180	19180	19180	19180	0
44	20240701	195900	224493660	19180	19180	19180	19180	0
45	20240701	195800	224493660	19180	19180	19180	19180	0
46	20240701	195700	224493660	19180	19180	19180	19180	0
47	20240701	195600	224493660	19180	19180	19180	19180	0
48	20240701	195500	224493660	19180	19180	19180	19180	0
49	20240701	195400	224493660	19180	19180	19180	19180	0
50	20240701	195300	224493660	19180	19180	19180	19180	0
51	20240701	195200	224493660	19180	19180	19180	19180	0
52	20240701	195100	224493660	19180	19180	19180	19180	0
53	20240701	195000	224493660	19180	19180	19180	19180	0
54	20240701	194900	224493660	19180	19180	19180	19180	0
55	20240701	194800	224493660	19180	19180	19180	19180	0
56	20240701	194700	224493660	19180	19180	19180	19180	0
57	20240701	194600	224493660	19180	19180	19180	19180	0
58	20240701	194500	224493660	19180	19180	19180	19180	0
59	20240701	194400	224493660	19180	19180	19180	19180	0
60	20240701	194300	224493660	19180	19180	19180	19180	0
61	20240701	194200	224493660	19180	19180	19180	19180	0
62	20240701	194100	224493660	19180	19180	19180	19180	486
63	20240701	194000	224493660	19180	19180	19180	19180	0
64	20240701	193900	224493660	19180	19180	19180	19180	0
65	20240701	193800	224493660	19180	19180	19180	19180	0
66	20240701	193700	224493660	19180	19180	19180	19180	0
67	20240701	193600	224493660	19180	19180	19180	19180	0
68	20240701	193500	224493660	19180	19180	19180	19180	0
69	20240701	193400	224493660	19180	19180	19180	19180	0
70	20240701	193300	224493660	19180	19180	19180	19180	0
71	20240701	193200	224493660	19180	19180	19180	19180	0
72	20240701	193100	224493660	19180	19180	19180	19180	0
73	20240701	193000	224493660	19180	19180	19180	19180	0
74	20240701	192900	224493660	19180	19180	19180	19180	0
75	20240701	192800	224493660	19180	19180	19180	19180	0
76	20240701	192700	224493660	19180	19180	19180	19180	0
77	20240701	192600	224493660	19180	19180	19180	19180	0
78	20240701	192500	224493660	19180	19180	19180	19180	0
79	20240701	192400	224493660	19180	19180	19180	19180	0
80	20240701	192300	224493660	19180	19180	19180	19180	0
81	20240701	192200	224493660	19180	19180	19180	19180	0
82	20240701	192100	224493660	19180	19180	19180	19180	0
83	20240701	192000	224493660	19180	19180	19180	19180	0
84	20240701	191900	224493660	19180	19180	19180	19180	0
85	20240701	191800	224493660	19180	19180	19180	19180	0
86	20240701	191700	224493660	19180	19180	19180	19180	0
87	20240701	191600	224493660	19180	19180	19180	19180	0
88	20240701	191500	224493660	19180	19180	19180	19180	0
89	20240701	191400	224493660	19180	19180	19180	19180	0
90	20240701	191300	224493660	19180	19180	19180	19180	0
91	20240701	191200	224493660	19180	19180	19180	19180	0
92	20240701	191100	224493660	19180	19180	19180	19180	486
93	20240701	191000	224493660	19180	19180	19180	19180	0
94	20240701	190900	224493660	19180	19180	19180	19180	0
95	20240701	190800	224493660	19180	19180	19180	19180	0
96	20240701	190700	224493660	19180	19180	19180	19180	0
97	20240701	190600	224493660	19180	19180	19180	19180	0
98	20240701	190500	224493660	19180	19180	19180	19180	0
99	20240701	190400	224493660	19180	19180	19180	19180	0
100	20240701	190300	224493660	19180	19180	19180	19180	0
101	20240701	190200	224493660	19180	19180	19180	19180	0
102	20240701	190100	224493660	19180	19180	19180	19180	0
103	20240701	190000	224493660	19180	19180	19180	19180	0
104	20240701	185900	224493660	19180	19180	19180	19180	0
105	20240701	185800	224493660	19180	19180	19180	19180	0
106	20240701	185700	224493660	19180	19180	19180	19180	0
107	20240701	185600	224493660	19180	19180	19180	19180	0
108	20240701	185500	224493660	19180	19180	19180	19180	0
109	20240701	185400	224493660	19180	19180	19180	19180	0
110	20240701	185300	224493660	19180	19180	19180	19180	0
111	20240701	185200	224493660	19180	19180	19180	19180	0
112	20240701	185100	224493660	19180	19180	19180	19180	0
113	20240701	185000	224493660	19180	19180	19180	19180	0
114	20240701	184900	224493660	19180	19180	19180	19180	0
115	20240701	184800	224493660	19180	19180	19180	19180	0
116	20240701	184700	224493660	19180	19180	19180	19180	0
117	20240701	184600	224493660	19180	19180	19180	19180	0
118	20240701	184500	224493660	19180	19180	19180	19180	0
119	20240701	184400	224493660	19180	19180	19180	19180	0
120	20240701	184300	224493660	19180	19180	19180	19180	0
121	20240701	184200	224493660	19180	19180	19180	19180	0
122	20240701	184100	224493660	19180	19180	19180	19180	486
123	20240701	184000	224493660	19180	19180	19180	19180	0
124	20240701	183900	224493660	19180	19180	19180	19180	0
125	20240701	183800	224493660	19180	19180	19180	19180	0
126	20240701	183700	224493660	19180	19180	19180	19180	0
127	20240701	183600	224493660	19180	19180	19180	19180	0
128	20240701	183500	224493660	19180	19180	19180	19180	0
129	20240701	183400	224493660	19180	19180	19180	19180	0
130	20240701	183300	224493660	19180	19180	19180	19180	0
131	20240701	183200	224493660	19180	19180	19180	19180	0
132	20240701	183100	224493660	19180	19180	19180	19180	0
133	20240701	183000	224493660	19180	19180	19180	19180	0
134	20240701	182900	224493660	19180	19180	19180	19180	0
135	20240701	182800	224493660	19180	19180	19180	19180	0
136	20240701	182700	224493660	19180	19180	19180	19180	0
137	20240701	182600	224493660	19180	19180	19180	19180	0
138	20240701	182500	224493660	19180	19180	19180	19180	0
139	20240701	182400	224493660	19180	19180	19180	19180	0
140	20240701	182300	224493660	19180	19180	19180	19180	0
141	20240701	182200	224493660	19180	19180	19180	19180	0
142	20240701	182100	224493660	19180	19180	19180	19180	0
143	20240701	182000	224493660	19180	19180	19180	19180	0
144	20240701	181900	224493660	19180	19180	19180	19180	0
145	20240701	181800	224493660	19180	19180	19180	19180	0
146	20240701	181700	224493660	19180	19180	19180	19180	0
147	20240701	181600	224493660	19180	19180	19180	19180	0
148	20240701	181500	224493660	19180	19180	19180	19180	0
149	20240701	181400	224493660	19180	19180	19180	19180	0
150	20240701	181300	224493660	19180	19180	19180	19180	0
151	20240701	181200	224493660	19180	19180	19180	19180	0
152	20240701	181100	224493660	19180	19180	19180	19180	486
153	20240701	181000	224493660	19180	19180	19180	19180	0
154	20240701	180900	224493660	19180	19180	19180	19180	0
155	20240701	180800	224493660	19180	19180	19180	19180	0
156	20240701	180700	224493660	19180	19180	19180	19180	0
157	20240701	180600	224493660	19180	19180	19180	19180	0
158	20240701	180500	224493660	19180	19180	19180	19180	0
159	20240701	180400	224493660	19180	19180	19180	19180	0
160	20240701	180300	224493660	19180	19180	19180	19180	0
161	20240701	180200	224493660	19180	19180	19180	19180	0
162	20240701	180100	224493660	19180	19180	19180	19180	0
163	20240701	180000	224493660	19180	19180	19180	19180	0
164	20240701	175900	224493660	19180	19180	19180	19180	0
165	20240701	175800	224493660	19180	19180	19180	19180	0
166	20240701	175700	224493660	19180	19180	19180	19180	0
167	20240701	175600	224493660	19180	19180	19180	19180	0
168	20240701	175500	224493660	19180	19180	19180	19180	0
169	20240701	175400	224493660	19180	19180	19180	19180	0
170	20240701	175300	224493660	19180	19180	19180	19180	0
171	20240701	175200	224493660	19180	19180	19180	19180	0
172	20240701	175100	224493660	19180	19180	19180	19180	0
173	20240701	175000	224493660	19180	19180	19180	19180	0
174	20240701	174900	224493660	19180	19180	19180	19180	0
175	20240701	174800	224493660	19180	19180	19180	19180	0
176	20240701	174700	224493660	19180	19180	19180	19180	0
177	20240701	174600	224493660	19180	19180	19180	19180	0
178	20240701	174500	224493660	19180	19180	19180	19180	0
179	20240701	174400	224493660	19180	19180	19180	19180	0
180	20240701	174300	224493660	19180	19180	19180	19180	0
181	20240701	174200	224493660	19180	19180	19180	19180	0
182	20240701	174100	224493660	19180	19180	19180	19180	486
183	20240701	174000	224493660	19180	19180	19180	19180	0
184	20240701	173900	224493660	19180	19180	19180	19180	0
185	20240701	173800	224493660	19180	19180	19180	19180	0
186	20240701	173700	224493660	19180	19180	19180	19180	0
187	20240701	173600	224493660	19180	19180	19180	19180	0
188	20240701	173500	224493660	19180	19180	19180	19180	0
189	20240701	173400	224493660	19180	19180	19180	19180	0
190	20240701	173300	224493660	19180	19180	19180	19180	0
191	20240701	173200	224493660	19180	19180	19180	19180	0
192	20240701	173100	224493660	19180	19180	19180	19180	0
193	20240701	173000	224493660	19180	19180	19180	19180	0
194	20240701	172900	224493660	19180	19180	19180	19180	0
195	20240701	172800	224493660	19180	19180	19180	19180	0
196	20240701	172700	224493660	19180	19180	19180	19180	0
197	20240701	172600	224493660	19180	19180	19180	19180	0
198	20240701	172500	224493660	19180	19180	19180	19180	0
199	20240701	172400	224493660	19180	19180	19180	19180	0
200	20240701	172300	224493660	19180	19180	19180	19180	0
201	20240701	172200	224493660	19180	19180	19180	19180	0
202	20240701	172100	224493660	19180	19180	19180	19180	0
203	20240701	172000	224493660	19180	19180	19180	19180	0
204	20240701	171900	224493660	19180	19180	19180	19180	0
205	20240701	171800	224493660	19180	19180	19180	19180	0
206	20240701	171700	224493660	19180	19180	19180	19180	0
207	20240701	171600	224493660	19180	19180	19180	19180	0
208	20240701	171500	224493660	19180	19180	19180	19180	0
209	20240701	171400	224493660	19180	19180	19180	19180	0
210	20240701	171300	224493660	19180	19180	19180	19180	0
211	20240701	171200	224493660	19180	19180	19180	19180	0
212	20240701	171100	224493660	19180	19180	19180	19180	486
213	20240701	171000	224493660	19180	19180	19180	19180	0
214	20240701	170900	224493660	19180	19180	19180	19180	0
215	20240701	170800	224493660	19180	19180	19180	19180	0
216	20240701	170700	224493660	19180	19180	19180	19180	0
217	20240701	170600	224493660	19180	19180	19180	19180	0
218	20240701	170500	224493660	19180	19180	19180	19180	0
219	20240701	170400	224493660	19180	19180	19180	19180	0
220	20240701	170300	224493660	19180	19180	19180	19180	0
221	20240701	170200	224493660	19180	19180	19180	19180	0
222	20240701	170100	224493660	19180	19180	19180	19180	0
223	20240701	170000	224493660	19180	19180	19180	19180	0
224	20240701	165900	224493660	19180	19180	19180	19180	0
225	20240701	165800	224493660	19180	19180	19180	19180	0
226	20240701	165700	224493660	19180	19180	19180	19180	0
227	20240701	165600	224493660	19180	19180	19180	19180	0
228	20240701	165500	224493660	19180	19180	19180	19180	0
229	20240701	165400	224493660	19180	19180	19180	19180	0
230	20240701	165300	224493660	19180	19180	19180	19180	0
231	20240701	165200	224493660	19180	19180	19180	19180	0
232	20240701	165100	224493660	19180	19180	19180	19180	0
233	20240701	165000	224493660	19180	19180	19180	19180	0
234	20240701	164900	224493660	19180	19180	19180	19180	0
235	20240701	164800	224493660	19180	19180	19180	19180	0
236	20240701	164700	224493660	19180	19180	19180	19180	0
237	20240701	164600	224493660	19180	19180	19180	19180	0
238	20240701	164500	224493660	19180	19180	19180	19180	0
239	20240701	164400	224493660	19180	19180	19180	19180	0
240	20240701	164300	224493660	19180	19180	19180	19180	0
241	20240701	164200	224493660	19180	19180	19180	19180	0
242	20240701	164100	224493660	19180	19180	19180	19180	486
243	20240701	164000	224493660	19180	19180	19180	19180	0
244	20240701	163900	224493660	19180	19180	19180	19180	0
245	20240701	163800	224493660	19180	19180	19180	19180	0
246	20240701	163700	224493660	19180	19180	19180	19180	0
247	20240701	163600	224493660	19180	19180	19180	19180	0
248	20240701	163500	224493660	19180	19180	19180	19180	0
249	20240701	163400	224493660	19180	19180	19180	19180	0
250	20240701	163300	224493660	19180	19180	19180	19180	0
251	20240701	163200	224493660	19180	19180	19180	19180	0
252	20240701	163100	224493660	19180	19180	19180	19180	0
253	20240701	163000	224493660	19180	19180	19180	19180	0
254	20240701	162900	224493660	19180	19180	19180	19180	0
255	20240701	162800	224493660	19180	19180	19180	19180	0
256	20240701	162700	224493660	19180	19180	19180	19180	0
257	20240701	162600	224493660	19180	19180	19180	19180	0
258	20240701	162500	224493660	19180	19180	19180	19180	0
259	20240701	162400	224493660	19180	19180	19180	19180	0
260	20240701	162300	224493660	19180	19180	19180	19180	0
261	20240701	162200	224493660	19180	19180	19180	19180	0
262	20240701	162100	224493660	19180	19180	19180	19180	0
263	20240701	162000	224493660	19180	19180	19180	19180	0
264	20240701	161900	224493660	19180	19180	19180	19180	0
265	20240701	161800	224493660	19180	19180	19180	19180	0
266	20240701	161700	224493660	19180	19180	19180	19180	0
267	20240701	161600	224493660	19180	19180	19180	19180	0
268	20240701	161500	224493660	19180	19180	19180	19180	0
269	20240701	161400	224493660	19180	19180	19180	19180	0
270	20240701	161300	224493660	19180	19180	19180	19180	0
271	20240701	161200	224493660	19180	19180	19180	19180	0
272	20240701	161100	224493660	19180	19180	19180	19180	486
273	20240701	161000	224493660	19180	19180	19180	19180	0
274	20240701	160900	224493660	19180	19180	19180	19180	0
275	20240701	160800	224493660	19180	19180	19180	19180	0
276	20240701	160700	224493660	19180	19180	19180	19180	0
277	20240701	160600	224493660	19180	19180	19180	19180	0
278	20240701	160500	224493660	19180	19180	19180	19180	0
279	20240701	160400	224493660	19180	19180	19180	19180	0
280	20240701	160300	224493660	19180	19180	19180	19180	0
281	20240701	160200	224493660	19180	19180	19180	19180	0
282	20240701	160100	224493660	19180	19180	19180	19180	0
283	20240701	160000	224493660	19180	19180	19180	19180	0
284	20240701	155900	224493660	19180	19180	19180	19180	0
285	20240701	155800	224493660	19180	19180	19180	19180	0
286	20240701	155700	224493660	19180	19180	19180	19180	0
287	20240701	155600	224493660	19180	19180	19180	19180	0
288	20240701	155500	224493660	19180	19180	19180	19180	0
289	20240701	155400	224493660	19180	19180	19180	19180	0
290	20240701	155300	224493660	19180	19180	19180	19180	0
291	20240701	155200	224493660	19180	19180	19180	19180	0
292	20240701	155100	224493660	19180	19180	19180	19180	0
293	20240701	155000	224493660	19180	19180	19180	19180	0
294	20240701	154900	224493660	19180	19180	19180	19180	0
295	20240701	154800	224493660	19180	19180	19180	19180	0
296	20240701	154700	224493660	19180	19180	19180	19180	0
297	20240701	154600	224493660	19180	19180	19180	19180	0
298	20240701	154500	224493660	19180	19180	19180	19180	0
299	20240701	154400	224493660	19180	19180	19180	19180	0
300	20240701	154300	224493660	19180	19180	19180	19180	0
301	20240701	154200	224493660	19180	19180	19180	19180	0
302	20240701	154100	224493660	19180	19180	19180	19180	486
303	20240701	154000	224493660	19180	19180	19180	19180	0
304	20240701	153900	224493660	19180	19180	19180	19180	0
305	20240701	153800	224493660	19180	19180	19180	19180	0
306	20240701	153700	224493660	19180	19180	19180	19180	0
307	20240701	153600	224493660	19180	19180	19180	19180	0
308	20240701	153500	224493660	19180	19180	19180	19180	0
309	20240701	153400	224493660	19180	19180	19180	19180	0
310	20240701	153300	224493660	19180	19180	19180	19180	0
311	20240701	153200	224493660	19180	19180	19180	19180	0
312	20240701	153100	224493660	19180	19180	19180	19180	0
313	20240701	153000	224493660	19180	19180	19180	19180	486
314	20240701	152900	215172180	19280	19280	19280	19280	0
315	20240701	152800	215172180	19280	19280	19280	19280	0
316	20240701	152700	215172180	19280	19280	19280	19280	0
317	20240701	152600	215172180	19280	19280	19280	19280	0
318	20240701	152500	215172180	19280	19280	19280	19280	0
319	20240701	152400	215172180	19280	19280	19280	19280	0
320	20240701	152300	215172180	19280	19280	19280	19280	0
321	20240701	152200	215172180	19280	19280	19280	19280	0
322	20240701	152100	215172180	19280	19280	19280	19280	0
323	20240701	152000	215172180	19280	19280	19280	19280	0
324	20240701	151900	215172180	19280	19250	19280	19250	50
325	20240701	151800	214208420	19050	19050	19050	19050	0
326	20240701	151700	214208420	19050	19050	19050	19050	0
327	20240701	151600	214208420	19050	19150	19280	19050	101
328	20240701	151500	212266540	19150	18950	19150	18950	403
329	20240701	151400	204585050	18950	18950	18950	18950	0
330	20240701	151300	204585050	18950	18970	18970	18950	101
331	20240701	151200	202670660	18970	19070	19070	18970	552
332	20240701	151100	192171890	19070	19070	19070	19070	0
333	20240701	151000	192171890	19070	19070	19070	19070	0
334	20240701	150900	192171890	19070	19070	19070	19070	3
335	20240701	150800	192114680	19070	19080	19080	19060	89
336	20240701	150700	190417460	19150	19150	19150	19150	0
337	20240701	150600	190417460	19150	19150	19150	19150	0
338	20240701	150500	190417460	19150	19150	19150	19150	0
339	20240701	150400	190417460	19150	19150	19150	19150	0
340	20240701	150300	190417460	19150	19150	19150	19150	0
341	20240701	150200	190417460	19150	19150	19150	19150	0
342	20240701	150100	190417460	19150	19150	19150	19150	0
343	20240701	150000	190417460	19150	19150	19150	19150	0
344	20240701	145900	190417460	19150	19150	19150	19150	0
345	20240701	145800	190417460	19150	19150	19150	19150	0
346	20240701	145700	190417460	19150	19150	19150	19150	0
347	20240701	145600	190417460	19150	19150	19150	19150	1
348	20240701	145500	190398310	19080	19080	19080	19080	1
349	20240701	145400	190379230	19080	19080	19080	19080	0
350	20240701	145300	190379230	19080	19080	19080	19080	0
351	20240701	145200	190379230	19080	19080	19080	19080	30
352	20240701	145100	189806830	19150	19150	19150	19150	1
353	20240701	145000	189787680	19150	19150	19150	19150	1
354	20240701	144900	189768530	19150	19160	19160	19150	378
355	20240701	144800	182528640	19240	19240	19240	19240	0
356	20240701	144700	182528640	19240	19240	19240	19240	0
357	20240701	144600	182528640	19240	19240	19240	19240	0
358	20240701	144500	182528640	19240	19240	19240	19240	1
359	20240701	144400	182509400	19250	19250	19250	19250	0
360	20240701	144300	182509400	19250	19250	19250	19250	0
361	20240701	144200	182509400	19250	19250	19250	19250	0
362	20240701	144100	182509400	19250	19250	19250	19250	0
363	20240701	144000	182509400	19250	19250	19250	19250	0
364	20240701	143900	182509400	19250	19160	19250	19160	2
365	20240701	143800	182470990	19160	19160	19160	19160	0
366	20240701	143700	182470990	19160	19160	19160	19160	0
367	20240701	143600	182470990	19160	19160	19160	19160	50
368	20240701	143500	181512990	19280	19280	19280	19280	0
369	20240701	143400	181512990	19280	19280	19280	19280	20
370	20240701	143300	181127390	19280	19110	19280	19110	220
371	20240701	143200	176900450	19100	19100	19100	19100	0
372	20240701	143100	176900450	19100	19100	19100	19100	10
373	20240701	143000	176709450	19110	19110	19110	19110	0
374	20240701	142900	176709450	19110	19110	19110	19110	0
375	20240701	142800	176709450	19110	19110	19110	19110	3
376	20240701	142700	176652120	19110	19110	19110	19110	0
377	20240701	142600	176652120	19110	19110	19110	19110	0
378	20240701	142500	176652120	19110	19110	19110	19110	0
379	20240701	142400	176652120	19110	19110	19110	19110	0
380	20240701	142300	176652120	19110	19110	19110	19110	15
381	20240701	142200	176365470	19110	19110	19110	19110	0
382	20240701	142100	176365470	19110	19110	19110	19110	0
383	20240701	142000	176365470	19110	19110	19110	19110	13
384	20240701	141900	176117040	19110	19110	19110	19110	0
385	20240701	141800	176117040	19110	19110	19110	19110	0
386	20240701	141700	176117040	19110	19110	19110	19110	0
387	20240701	141600	176117040	19110	19110	19110	19110	0
388	20240701	141500	176117040	19110	19110	19110	19110	0
389	20240701	141400	176117040	19110	19110	19110	19110	0
390	20240701	141300	176117040	19110	19110	19110	19110	0
391	20240701	141200	176117040	19110	19110	19110	19110	0
392	20240701	141100	176117040	19110	19110	19110	19110	0
393	20240701	141000	176117040	19110	19110	19110	19110	0
394	20240701	140900	176117040	19110	19110	19110	19110	0
395	20240701	140800	176117040	19110	19110	19110	19110	0
396	20240701	140700	176117040	19110	19110	19110	19110	0
397	20240701	140600	176117040	19110	19110	19110	19110	10
398	20240701	140500	175925940	19110	19110	19110	19110	0
399	20240701	140400	175925940	19110	19110	19110	19110	0
400	20240701	140300	175925940	19110	19110	19110	19110	21
401	20240701	140200	175524630	19050	19110	19110	19050	5
402	20240701	140100	175429320	19050	19050	19050	19050	1
403	20240701	140000	175410270	19050	19050	19050	19050	64
404	20240701	135900	174191070	19050	19050	19050	19050	0
405	20240701	135800	174191070	19050	19050	19050	19050	0
406	20240701	135700	174191070	19050	19050	19050	19050	0
407	20240701	135600	174191070	19050	19050	19050	19050	50
408	20240701	135500	173238570	19050	19050	19050	19050	0
409	20240701	135400	173238570	19050	19050	19050	19050	0
410	20240701	135300	173238570	19050	19050	19050	19050	0
411	20240701	135200	173238570	19050	19050	19050	19050	0
412	20240701	135100	173238570	19050	19050	19050	19050	0
413	20240701	135000	173238570	19050	19050	19050	19050	0
414	20240701	134900	173238570	19050	19050	19050	19050	0
415	20240701	134800	173238570	19050	19050	19050	19050	4
416	20240701	134700	173162370	19050	19050	19050	19050	0
417	20240701	134600	173162370	19050	19050	19050	19050	0
418	20240701	134500	173162370	19050	19050	19050	19050	0
419	20240701	134400	173162370	19050	19050	19050	19050	0
420	20240701	134300	173162370	19050	19050	19050	19050	0
421	20240701	134200	173162370	19050	19050	19050	19050	0
422	20240701	134100	173162370	19050	19050	19050	19050	0
423	20240701	134000	173162370	19050	19050	19050	19050	0
424	20240701	133900	173162370	19050	19050	19050	19050	0
425	20240701	133800	173162370	19050	19050	19050	19050	1
426	20240701	133700	173143320	19040	19040	19040	19040	0
427	20240701	133600	173143320	19040	19040	19040	19040	0
428	20240701	133500	173143320	19040	19040	19040	19040	0
429	20240701	133400	173143320	19040	19040	19040	19040	0
430	20240701	133300	173143320	19040	19040	19040	19040	0
431	20240701	133200	173143320	19040	19040	19040	19040	0
432	20240701	133100	173143320	19040	19040	19040	19040	0
433	20240701	133000	173143320	19040	19040	19040	19040	0
434	20240701	132900	173143320	19040	19040	19040	19040	0
435	20240701	132800	173143320	19040	19040	19040	19040	0
436	20240701	132700	173143320	19040	19040	19040	19040	0
437	20240701	132600	173143320	19040	19040	19040	19040	0
438	20240701	132500	173143320	19040	19040	19040	19040	0
439	20240701	132400	173143320	19040	19040	19040	19040	0
440	20240701	132300	173143320	19040	19040	19040	19040	0
441	20240701	132200	173143320	19040	19040	19040	19040	0
442	20240701	132100	173143320	19040	19040	19040	19040	0
443	20240701	132000	173143320	19040	19040	19040	19040	0
444	20240701	131900	173143320	19040	19040	19040	19040	0
445	20240701	131800	173143320	19040	19040	19040	19040	0
446	20240701	131700	173143320	19040	19040	19040	19040	0
447	20240701	131600	173143320	19040	19040	19040	19040	0
448	20240701	131500	173143320	19040	19040	19040	19040	21
449	20240701	131400	172743480	19040	19040	19040	19040	1
450	20240701	131300	172724440	19110	19110	19110	19110	0
451	20240701	131200	172724440	19110	19110	19110	19110	0
452	20240701	131100	172724440	19110	19110	19110	19110	0
453	20240701	131000	172724440	19110	19110	19110	19110	0
454	20240701	130900	172724440	19110	19110	19110	19110	1
455	20240701	130800	172705330	19040	19040	19040	19040	0
456	20240701	130700	172705330	19040	19040	19040	19040	22
457	20240701	130600	172286450	19030	19030	19030	19030	0
458	20240701	130500	172286450	19030	19030	19030	19030	0
459	20240701	130400	172286450	19030	19030	19030	19030	0
460	20240701	130300	172286450	19030	19030	19030	19030	0
461	20240701	130200	172286450	19030	19030	19030	19030	0
462	20240701	130100	172286450	19030	19030	19030	19030	0
463	20240701	130000	172286450	19030	19030	19030	19030	0
464	20240701	125900	172286450	19030	19030	19030	19030	0
465	20240701	125800	172286450	19030	19030	19030	19030	0
466	20240701	125700	172286450	19030	19030	19030	19030	0
467	20240701	125600	172286450	19030	19030	19030	19030	0
468	20240701	125500	172286450	19030	19030	19030	19030	0
469	20240701	125400	172286450	19030	19030	19030	19030	0
470	20240701	125300	172286450	19030	19030	19030	19030	0
471	20240701	125200	172286450	19030	19030	19030	19030	0
472	20240701	125100	172286450	19030	19030	19030	19030	0
473	20240701	125000	172286450	19030	19030	19030	19030	0
474	20240701	124900	172286450	19030	19040	19040	19030	11
475	20240701	124800	172077110	19030	19030	19030	19030	0
476	20240701	124700	172077110	19030	19030	19030	19030	0
477	20240701	124600	172077110	19030	19030	19030	19030	0
478	20240701	124500	172077110	19030	19030	19030	19030	0
479	20240701	124400	172077110	19030	19030	19030	19030	0
480	20240701	124300	172077110	19030	19030	19030	19030	0
481	20240701	124200	172077110	19030	19030	19030	19030	0
482	20240701	124100	172077110	19030	19030	19030	19030	0
483	20240701	124000	172077110	19030	19030	19030	19030	0
484	20240701	123900	172077110	19030	19030	19030	19030	0
485	20240701	123800	172077110	19030	19030	19030	19030	0
486	20240701	123700	172077110	19030	19030	19030	19030	4
487	20240701	123600	172000990	19030	19030	19030	19030	52
488	20240701	123500	171011430	19030	19030	19030	19030	0
489	20240701	123400	171011430	19030	19030	19030	19030	0
490	20240701	123300	171011430	19030	19030	19030	19030	0
491	20240701	123200	171011430	19030	19030	19030	19030	0
492	20240701	123100	171011430	19030	19030	19030	19030	0
493	20240701	123000	171011430	19030	19040	19040	19030	82
494	20240701	122900	169450250	19050	19050	19050	19050	0
495	20240701	122800	169450250	19050	19060	19060	19050	97
496	20240701	122700	167601490	19060	19070	19070	19060	27
497	20240701	122600	167086700	19080	19090	19090	19080	45
498	20240701	122500	166228050	19120	19120	19120	19120	0
499	20240701	122400	166228050	19120	19120	19120	19120	0
500	20240701	122300	166228050	19120	19120	19120	19120	0
501	20240701	122200	166228050	19120	19120	19120	19120	0
502	20240701	122100	166228050	19120	19120	19120	19120	0
503	20240701	122000	166228050	19120	19120	19120	19120	77
504	20240701	121900	164755810	19120	19120	19120	19120	0
505	20240701	121800	164755810	19120	19120	19120	19120	2
506	20240701	121700	164717570	19120	19120	19120	19120	0
507	20240701	121600	164717570	19120	19120	19120	19120	0
508	20240701	121500	164717570	19120	19120	19120	19120	0
509	20240701	121400	164717570	19120	19120	19120	19120	0
510	20240701	121300	164717570	19120	19120	19120	19120	1
511	20240701	121200	164698450	19120	19120	19120	19120	1
512	20240701	121100	164679330	19120	19120	19120	19120	0
513	20240701	121000	164679330	19120	19120	19120	19120	0
514	20240701	120900	164679330	19120	19120	19120	19120	0
515	20240701	120800	164679330	19120	19120	19120	19120	0
516	20240701	120700	164679330	19120	19120	19120	19120	1
517	20240701	120600	164660210	19050	19050	19050	19050	0
518	20240701	120500	164660210	19050	19050	19050	19050	0
519	20240701	120400	164660210	19050	19050	19050	19050	0
520	20240701	120300	164660210	19050	19050	19050	19050	0
521	20240701	120200	164660210	19050	19050	19050	19050	0
522	20240701	120100	164660210	19050	19050	19050	19050	0
523	20240701	120000	164660210	19050	19050	19050	19050	0
524	20240701	115900	164660210	19050	19050	19050	19050	0
525	20240701	115800	164660210	19050	19070	19070	19050	89
526	20240701	115700	162963810	19070	19070	19070	19070	0
527	20240701	115600	162963810	19070	19070	19070	19070	0
528	20240701	115500	162963810	19070	19070	19070	19070	0
529	20240701	115400	162963810	19070	19070	19070	19070	0
530	20240701	115300	162963810	19070	19070	19070	19070	0
531	20240701	115200	162963810	19070	19070	19070	19070	0
532	20240701	115100	162963810	19070	19070	19070	19070	0
533	20240701	115000	162963810	19070	19070	19070	19070	0
534	20240701	114900	162963810	19070	19070	19070	19070	0
535	20240701	114800	162963810	19070	19070	19070	19070	0
536	20240701	114700	162963810	19070	19070	19070	19070	9
537	20240701	114600	162792180	19070	19070	19070	19070	1
538	20240701	114500	162773110	19120	19120	19120	19120	0
539	20240701	114400	162773110	19120	19120	19120	19120	0
540	20240701	114300	162773110	19120	19120	19120	19120	0
541	20240701	114200	162773110	19120	19120	19120	19120	0
542	20240701	114100	162773110	19120	19120	19120	19120	0
543	20240701	114000	162773110	19120	19120	19120	19120	0
544	20240701	113900	162773110	19120	19120	19120	19120	0
545	20240701	113800	162773110	19120	19120	19120	19120	1
546	20240701	113700	162753990	19050	19050	19050	19050	0
547	20240701	113600	162753990	19050	19050	19050	19050	0
548	20240701	113500	162753990	19050	19050	19050	19050	0
549	20240701	113400	162753990	19050	19050	19050	19050	25
550	20240701	113300	162277740	19040	19040	19040	19040	0
551	20240701	113200	162277740	19040	19040	19040	19040	0
552	20240701	113100	162277740	19040	19040	19040	19040	0
553	20240701	113000	162277740	19040	19040	19040	19040	0
554	20240701	112900	162277740	19040	19040	19040	19040	0
555	20240701	112800	162277740	19040	19040	19040	19040	0
556	20240701	112700	162277740	19040	19040	19040	19040	0
557	20240701	112600	162277740	19040	19040	19040	19040	0
558	20240701	112500	162277740	19040	19040	19040	19040	10
559	20240701	112400	162087340	19050	19050	19050	19050	0
560	20240701	112300	162087340	19050	19050	19050	19050	0
561	20240701	112200	162087340	19050	19050	19050	19050	0
562	20240701	112100	162087340	19050	19050	19050	19050	1
563	20240701	112000	162068290	19020	19020	19020	19020	0
564	20240701	111900	162068290	19020	19020	19020	19020	0
565	20240701	111800	162068290	19020	19020	19020	19020	0
566	20240701	111700	162068290	19020	19020	19020	19020	0
567	20240701	111600	162068290	19020	19020	19020	19020	0
568	20240701	111500	162068290	19020	19020	19020	19020	0
569	20240701	111400	162068290	19020	19020	19020	19020	0
570	20240701	111300	162068290	19020	19020	19020	19020	0
571	20240701	111200	162068290	19020	19020	19020	19020	0
572	20240701	111100	162068290	19020	19060	19060	19020	80
573	20240701	111000	160545920	19040	19040	19040	19040	0
574	20240701	110900	160545920	19040	19040	19040	19040	0
575	20240701	110800	160545920	19040	19040	19040	19040	0
576	20240701	110700	160545920	19040	19040	19040	19040	0
577	20240701	110600	160545920	19040	19040	19040	19040	0
578	20240701	110500	160545920	19040	19040	19040	19040	0
579	20240701	110400	160545920	19040	19040	19040	19040	40
580	20240701	110300	159784320	19050	19050	19050	19050	0
581	20240701	110200	159784320	19050	19060	19060	19050	10
582	20240701	110100	159593780	19180	19180	19180	19180	0
583	20240701	110000	159593780	19180	19070	19180	19070	51
584	20240701	105900	158621070	19100	19100	19100	19100	1
585	20240701	105800	158601970	19110	19110	19110	19110	0
586	20240701	105700	158601970	19110	19110	19110	19110	0
587	20240701	105600	158601970	19110	19110	19110	19110	1
588	20240701	105500	158582860	19200	19200	19200	19200	0
589	20240701	105400	158582860	19200	19200	19200	19200	0
590	20240701	105300	158582860	19200	19200	19200	19200	0
591	20240701	105200	158582860	19200	19200	19200	19200	0
592	20240701	105100	158582860	19200	19200	19200	19200	0
593	20240701	105000	158582860	19200	19200	19200	19200	0
594	20240701	104900	158582860	19200	19190	19200	19180	3
595	20240701	104800	158525290	19210	19050	19210	19050	245
596	20240701	104700	153850230	19020	19020	19050	19020	5
597	20240701	104600	153755100	19020	19020	19020	19020	64
598	20240701	104500	152537820	19020	19020	19020	19020	1
599	20240701	104400	152518800	19020	19020	19020	19020	2
600	20240701	104300	152480760	19050	19050	19050	19050	0
601	20240701	104200	152480760	19050	19050	19050	19050	0
602	20240701	104100	152480760	19050	19050	19050	19050	1
603	20240701	104000	152461710	19030	19030	19030	19030	0
604	20240701	103900	152461710	19030	19160	19160	19030	158
605	20240701	103800	149454720	19040	19040	19040	19040	0
606	20240701	103700	149454720	19040	19050	19050	19040	31
607	20240701	103600	148864250	19050	19050	19050	19050	0
608	20240701	103500	148864250	19050	19070	19160	19050	48
609	20240701	103400	147948940	19070	19070	19070	19070	0
610	20240701	103300	147948940	19070	19070	19070	19070	0
611	20240701	103200	147948940	19070	19070	19070	19070	0
612	20240701	103100	147948940	19070	19070	19070	19070	0
613	20240701	103000	147948940	19070	19110	19110	19070	227
614	20240701	102900	143615000	19160	19160	19160	19160	0
615	20240701	102800	143615000	19160	19150	19160	19150	19
616	20240701	102700	143251030	19100	19100	19100	19100	1
617	20240701	102600	143231930	19100	19100	19100	19100	2
618	20240701	102500	143193730	19070	19070	19070	19070	0
619	20240701	102400	143193730	19070	19090	19090	19070	216
620	20240701	102300	139073090	19290	19290	19290	19290	0
621	20240701	102200	139073090	19290	19260	19290	19260	155
622	20240701	102100	136084420	19290	19070	19290	19070	92
623	20240701	102000	134312850	19140	19140	19140	19140	0
624	20240701	101900	134312850	19140	19140	19140	19140	0
625	20240701	101800	134312850	19140	19140	19140	19140	0
626	20240701	101700	134312850	19140	19140	19140	19140	3
627	20240701	101600	134255430	19140	19270	19270	19130	242
628	20240701	101500	129593560	19280	19290	19350	19280	351
629	20240701	101400	122825210	19280	19430	19430	19280	161
630	20240701	101300	119719050	19440	19270	19440	19270	687
631	20240701	101200	106466830	19270	19250	19270	19230	257
632	20240701	101100	101521640	19220	19190	19220	19190	84
633	20240701	101000	99907370	19220	19170	19220	19170	24
634	20240701	100900	99447230	19170	19110	19170	19110	14
635	20240701	100800	99179450	19100	19170	19170	19100	10
636	20240701	100700	98988380	19030	19030	19030	19030	15
637	20240701	100600	98702930	18970	18970	18970	18970	2
638	20240701	100500	98664990	18970	18970	18970	18970	0
639	20240701	100400	98664990	18970	18970	18970	18970	0
640	20240701	100300	98664990	18970	18970	18970	18970	0
641	20240701	100200	98664990	18970	18980	18980	18970	4
642	20240701	100100	98589100	18970	18970	18970	18970	0
643	20240701	100000	98589100	18970	18970	18970	18970	0
644	20240701	095900	98589100	18970	18970	18970	18970	0
645	20240701	095800	98589100	18970	18970	18970	18970	0
646	20240701	095700	98589100	18970	18970	18970	18970	0
647	20240701	095600	98589100	18970	18970	18970	18970	0
648	20240701	095500	98589100	18970	18970	18970	18970	0
649	20240701	095400	98589100	18970	18970	18970	18970	0
650	20240701	095300	98589100	18970	18970	18970	18970	0
651	20240701	095200	98589100	18970	18970	18970	18970	0
652	20240701	095100	98589100	18970	18970	18970	18970	0
653	20240701	095000	98589100	18970	18970	18970	18950	60
654	20240701	094900	97451460	19240	18960	19240	18960	38
655	20240701	094800	96729580	18960	18960	18960	18960	0
656	20240701	094700	96729580	18960	18960	18960	18960	33
657	20240701	094600	96103900	19000	19000	19000	19000	34
658	20240701	094500	95457900	19050	19050	19050	19050	12
659	20240701	094400	95229300	18900	18900	18900	18900	0
660	20240701	094300	95229300	18900	18900	18900	18900	0
661	20240701	094200	95229300	18900	18900	18900	18900	0
662	20240701	094100	95229300	18900	18900	18900	18900	2
663	20240701	094000	95191500	18920	18920	18920	18920	0
664	20240701	093900	95191500	18920	19000	19000	18920	22
665	20240701	093800	94774460	19000	19010	19010	19000	91
666	20240701	093700	93045060	19250	19250	19250	19250	2
667	20240701	093600	93006560	18970	18970	18970	18970	0
668	20240701	093500	93006560	18970	18950	19250	18950	71
669	20240701	093400	91657990	18950	19010	19010	18950	46
670	20240701	093300	90785330	19220	19220	19220	19220	0
671	20240701	093200	90785330	19220	19060	19220	19010	278
672	20240701	093100	85493970	19050	19050	19050	19050	1
673	20240701	093000	85474920	19050	19100	19100	19050	212
674	20240701	092900	81431970	19180	19180	19180	19180	0
675	20240701	092800	81431970	19180	19180	19180	19180	23
676	20240701	092700	80990830	19180	19180	19180	19180	3
677	20240701	092600	80933290	19180	19180	19180	19180	0
678	20240701	092500	80933290	19180	19220	19220	19050	167
679	20240701	092400	77746300	19150	19150	19150	19150	60
680	20240701	092300	76597300	19260	19260	19260	19260	1
681	20240701	092200	76578040	19260	19360	19360	19260	451
682	20240701	092100	67867970	19350	19400	19400	19350	243
683	20240701	092000	63161060	19420	19450	19450	19420	147
684	20240701	091900	60304940	19500	19500	19500	19500	0
685	20240701	091800	60304940	19500	19500	19500	19500	0
686	20240701	091700	60304940	19500	19500	19500	19500	0
687	20240701	091600	60304940	19500	19600	19600	19500	378
688	20240701	091500	52933840	19500	19360	19500	19350	253
689	20240701	091400	48005870	19570	19560	19600	19270	707
690	20240701	091300	34231840	19600	19600	19600	19540	134
691	20240701	091200	31609970	19570	19600	19600	19570	30
692	20240701	091100	31022750	19680	19570	19690	19570	214
693	20240701	091000	26829960	19560	19440	19560	19440	73
694	20240701	090900	25408380	19430	19500	19600	19410	421
695	20240701	090800	17184330	19500	19500	19500	19500	19
696	20240701	090700	16813830	19400	19330	19400	19330	163
697	20240701	090600	13654920	19330	19330	19330	19330	86
698	20240701	090500	11992540	19350	19120	19350	19120	6
699	20240701	090400	11877250	19120	19260	19260	19120	92
700	20240701	090300	10118070	19260	19260	19260	19260	0
701	20240701	090200	10118070	19260	19260	19260	19260	2
702	20240701	090100	10079550	19260	19120	19260	19120	407
703	20240701	090000	2295990	19000	19230	19230	19000	120