KissMeData/234340/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204100	1180436110	19160	19160	19160	19160	1252
3	20240719	204000	1180436110	19160	19160	19160	19160	0
4	20240719	203900	1180436110	19160	19160	19160	19160	0
5	20240719	203800	1180436110	19160	19160	19160	19160	0
6	20240719	203700	1180436110	19160	19160	19160	19160	0
7	20240719	203600	1180436110	19160	19160	19160	19160	0
8	20240719	203500	1180436110	19160	19160	19160	19160	0
9	20240719	203400	1180436110	19160	19160	19160	19160	0
10	20240719	203300	1180436110	19160	19160	19160	19160	0
11	20240719	203200	1180436110	19160	19160	19160	19160	0
12	20240719	203100	1180436110	19160	19160	19160	19160	0
13	20240719	203000	1180436110	19160	19160	19160	19160	0
14	20240719	202900	1180436110	19160	19160	19160	19160	0
15	20240719	202800	1180436110	19160	19160	19160	19160	0
16	20240719	202700	1180436110	19160	19160	19160	19160	0
17	20240719	202600	1180436110	19160	19160	19160	19160	0
18	20240719	202500	1180436110	19160	19160	19160	19160	0
19	20240719	202400	1180436110	19160	19160	19160	19160	0
20	20240719	202300	1180436110	19160	19160	19160	19160	0
21	20240719	202200	1180436110	19160	19160	19160	19160	0
22	20240719	202100	1180436110	19160	19160	19160	19160	0
23	20240719	202000	1180436110	19160	19160	19160	19160	0
24	20240719	201900	1180436110	19160	19160	19160	19160	0
25	20240719	201800	1180436110	19160	19160	19160	19160	0
26	20240719	201700	1180436110	19160	19160	19160	19160	0
27	20240719	201600	1180436110	19160	19160	19160	19160	0
28	20240719	201500	1180436110	19160	19160	19160	19160	0
29	20240719	201400	1180436110	19160	19160	19160	19160	0
30	20240719	201300	1180436110	19160	19160	19160	19160	0
31	20240719	201200	1180436110	19160	19160	19160	19160	0
32	20240719	201100	1180436110	19160	19160	19160	19160	1252
33	20240719	201000	1180436110	19160	19160	19160	19160	0
34	20240719	200900	1180436110	19160	19160	19160	19160	0
35	20240719	200800	1180436110	19160	19160	19160	19160	0
36	20240719	200700	1180436110	19160	19160	19160	19160	0
37	20240719	200600	1180436110	19160	19160	19160	19160	0
38	20240719	200500	1180436110	19160	19160	19160	19160	0
39	20240719	200400	1180436110	19160	19160	19160	19160	0
40	20240719	200300	1180436110	19160	19160	19160	19160	0
41	20240719	200200	1180436110	19160	19160	19160	19160	0
42	20240719	200100	1180436110	19160	19160	19160	19160	0
43	20240719	200000	1180436110	19160	19160	19160	19160	0
44	20240719	195900	1180436110	19160	19160	19160	19160	0
45	20240719	195800	1180436110	19160	19160	19160	19160	0
46	20240719	195700	1180436110	19160	19160	19160	19160	0
47	20240719	195600	1180436110	19160	19160	19160	19160	0
48	20240719	195500	1180436110	19160	19160	19160	19160	0
49	20240719	195400	1180436110	19160	19160	19160	19160	0
50	20240719	195300	1180436110	19160	19160	19160	19160	0
51	20240719	195200	1180436110	19160	19160	19160	19160	0
52	20240719	195100	1180436110	19160	19160	19160	19160	0
53	20240719	195000	1180436110	19160	19160	19160	19160	0
54	20240719	194900	1180436110	19160	19160	19160	19160	0
55	20240719	194800	1180436110	19160	19160	19160	19160	0
56	20240719	194700	1180436110	19160	19160	19160	19160	0
57	20240719	194600	1180436110	19160	19160	19160	19160	0
58	20240719	194500	1180436110	19160	19160	19160	19160	0
59	20240719	194400	1180436110	19160	19160	19160	19160	0
60	20240719	194300	1180436110	19160	19160	19160	19160	0
61	20240719	194200	1180436110	19160	19160	19160	19160	0
62	20240719	194100	1180436110	19160	19160	19160	19160	1252
63	20240719	194000	1180436110	19160	19160	19160	19160	0
64	20240719	193900	1180436110	19160	19160	19160	19160	0
65	20240719	193800	1180436110	19160	19160	19160	19160	0
66	20240719	193700	1180436110	19160	19160	19160	19160	0
67	20240719	193600	1180436110	19160	19160	19160	19160	0
68	20240719	193500	1180436110	19160	19160	19160	19160	0
69	20240719	193400	1180436110	19160	19160	19160	19160	0
70	20240719	193300	1180436110	19160	19160	19160	19160	0
71	20240719	193200	1180436110	19160	19160	19160	19160	0
72	20240719	193100	1180436110	19160	19160	19160	19160	0
73	20240719	193000	1180436110	19160	19160	19160	19160	0
74	20240719	192900	1180436110	19160	19160	19160	19160	0
75	20240719	192800	1180436110	19160	19160	19160	19160	0
76	20240719	192700	1180436110	19160	19160	19160	19160	0
77	20240719	192600	1180436110	19160	19160	19160	19160	0
78	20240719	192500	1180436110	19160	19160	19160	19160	0
79	20240719	192400	1180436110	19160	19160	19160	19160	0
80	20240719	192300	1180436110	19160	19160	19160	19160	0
81	20240719	192200	1180436110	19160	19160	19160	19160	0
82	20240719	192100	1180436110	19160	19160	19160	19160	0
83	20240719	192000	1180436110	19160	19160	19160	19160	0
84	20240719	191900	1180436110	19160	19160	19160	19160	0
85	20240719	191800	1180436110	19160	19160	19160	19160	0
86	20240719	191700	1180436110	19160	19160	19160	19160	0
87	20240719	191600	1180436110	19160	19160	19160	19160	0
88	20240719	191500	1180436110	19160	19160	19160	19160	0
89	20240719	191400	1180436110	19160	19160	19160	19160	0
90	20240719	191300	1180436110	19160	19160	19160	19160	0
91	20240719	191200	1180436110	19160	19160	19160	19160	0
92	20240719	191100	1180436110	19160	19160	19160	19160	1252
93	20240719	191000	1180436110	19160	19160	19160	19160	0
94	20240719	190900	1180436110	19160	19160	19160	19160	0
95	20240719	190800	1180436110	19160	19160	19160	19160	0
96	20240719	190700	1180436110	19160	19160	19160	19160	0
97	20240719	190600	1180436110	19160	19160	19160	19160	0
98	20240719	190500	1180436110	19160	19160	19160	19160	0
99	20240719	190400	1180436110	19160	19160	19160	19160	0
100	20240719	190300	1180436110	19160	19160	19160	19160	0
101	20240719	190200	1180436110	19160	19160	19160	19160	0
102	20240719	190100	1180436110	19160	19160	19160	19160	0
103	20240719	190000	1180436110	19160	19160	19160	19160	0
104	20240719	185900	1180436110	19160	19160	19160	19160	0
105	20240719	185800	1180436110	19160	19160	19160	19160	0
106	20240719	185700	1180436110	19160	19160	19160	19160	0
107	20240719	185600	1180436110	19160	19160	19160	19160	0
108	20240719	185500	1180436110	19160	19160	19160	19160	0
109	20240719	185400	1180436110	19160	19160	19160	19160	0
110	20240719	185300	1180436110	19160	19160	19160	19160	0
111	20240719	185200	1180436110	19160	19160	19160	19160	0
112	20240719	185100	1180436110	19160	19160	19160	19160	0
113	20240719	185000	1180436110	19160	19160	19160	19160	0
114	20240719	184900	1180436110	19160	19160	19160	19160	0
115	20240719	184800	1180436110	19160	19160	19160	19160	0
116	20240719	184700	1180436110	19160	19160	19160	19160	0
117	20240719	184600	1180436110	19160	19160	19160	19160	0
118	20240719	184500	1180436110	19160	19160	19160	19160	0
119	20240719	184400	1180436110	19160	19160	19160	19160	0
120	20240719	184300	1180436110	19160	19160	19160	19160	0
121	20240719	184200	1180436110	19160	19160	19160	19160	0
122	20240719	184100	1180436110	19160	19160	19160	19160	1252
123	20240719	184000	1180436110	19160	19160	19160	19160	0
124	20240719	183900	1180436110	19160	19160	19160	19160	0
125	20240719	183800	1180436110	19160	19160	19160	19160	0
126	20240719	183700	1180436110	19160	19160	19160	19160	0
127	20240719	183600	1180436110	19160	19160	19160	19160	0
128	20240719	183500	1180436110	19160	19160	19160	19160	0
129	20240719	183400	1180436110	19160	19160	19160	19160	0
130	20240719	183300	1180436110	19160	19160	19160	19160	0
131	20240719	183200	1180436110	19160	19160	19160	19160	0
132	20240719	183100	1180436110	19160	19160	19160	19160	0
133	20240719	183000	1180436110	19160	19160	19160	19160	0
134	20240719	182900	1180436110	19160	19160	19160	19160	0
135	20240719	182800	1180436110	19160	19160	19160	19160	0
136	20240719	182700	1180436110	19160	19160	19160	19160	0
137	20240719	182600	1180436110	19160	19160	19160	19160	0
138	20240719	182500	1180436110	19160	19160	19160	19160	0
139	20240719	182400	1180436110	19160	19160	19160	19160	0
140	20240719	182300	1180436110	19160	19160	19160	19160	0
141	20240719	182200	1180436110	19160	19160	19160	19160	0
142	20240719	182100	1180436110	19160	19160	19160	19160	0
143	20240719	182000	1180436110	19160	19160	19160	19160	0
144	20240719	181900	1180436110	19160	19160	19160	19160	0
145	20240719	181800	1180436110	19160	19160	19160	19160	0
146	20240719	181700	1180436110	19160	19160	19160	19160	0
147	20240719	181600	1180436110	19160	19160	19160	19160	0
148	20240719	181500	1180436110	19160	19160	19160	19160	0
149	20240719	181400	1180436110	19160	19160	19160	19160	0
150	20240719	181300	1180436110	19160	19160	19160	19160	0
151	20240719	181200	1180436110	19160	19160	19160	19160	0
152	20240719	181100	1180436110	19160	19160	19160	19160	1252
153	20240719	181000	1180436110	19160	19160	19160	19160	0
154	20240719	180900	1180436110	19160	19160	19160	19160	0
155	20240719	180800	1180436110	19160	19160	19160	19160	0
156	20240719	180700	1180436110	19160	19160	19160	19160	0
157	20240719	180600	1180436110	19160	19160	19160	19160	0
158	20240719	180500	1180436110	19160	19160	19160	19160	0
159	20240719	180400	1180436110	19160	19160	19160	19160	0
160	20240719	180300	1180436110	19160	19160	19160	19160	0
161	20240719	180200	1180436110	19160	19160	19160	19160	0
162	20240719	180100	1180436110	19160	19160	19160	19160	0
163	20240719	180000	1180436110	19160	19160	19160	19160	0
164	20240719	175900	1180436110	19160	19160	19160	19160	0
165	20240719	175800	1180436110	19160	19160	19160	19160	0
166	20240719	175700	1180436110	19160	19160	19160	19160	0
167	20240719	175600	1180436110	19160	19160	19160	19160	0
168	20240719	175500	1180436110	19160	19160	19160	19160	0
169	20240719	175400	1180436110	19160	19160	19160	19160	0
170	20240719	175300	1180436110	19160	19160	19160	19160	0
171	20240719	175200	1180436110	19160	19160	19160	19160	0
172	20240719	175100	1180436110	19160	19160	19160	19160	0
173	20240719	175000	1180436110	19160	19160	19160	19160	0
174	20240719	174900	1180436110	19160	19160	19160	19160	0
175	20240719	174800	1180436110	19160	19160	19160	19160	0
176	20240719	174700	1180436110	19160	19160	19160	19160	0
177	20240719	174600	1180436110	19160	19160	19160	19160	0
178	20240719	174500	1180436110	19160	19160	19160	19160	0
179	20240719	174400	1180436110	19160	19160	19160	19160	0
180	20240719	174300	1180436110	19160	19160	19160	19160	0
181	20240719	174200	1180436110	19160	19160	19160	19160	0
182	20240719	174100	1180436110	19160	19160	19160	19160	1252
183	20240719	174000	1180436110	19160	19160	19160	19160	0
184	20240719	173900	1180436110	19160	19160	19160	19160	0
185	20240719	173800	1180436110	19160	19160	19160	19160	0
186	20240719	173700	1180436110	19160	19160	19160	19160	0
187	20240719	173600	1180436110	19160	19160	19160	19160	0
188	20240719	173500	1180436110	19160	19160	19160	19160	0
189	20240719	173400	1180436110	19160	19160	19160	19160	0
190	20240719	173300	1180436110	19160	19160	19160	19160	0
191	20240719	173200	1180436110	19160	19160	19160	19160	0
192	20240719	173100	1180436110	19160	19160	19160	19160	0
193	20240719	173000	1180436110	19160	19160	19160	19160	0
194	20240719	172900	1180436110	19160	19160	19160	19160	0
195	20240719	172800	1180436110	19160	19160	19160	19160	0
196	20240719	172700	1180436110	19160	19160	19160	19160	0
197	20240719	172600	1180436110	19160	19160	19160	19160	0
198	20240719	172500	1180436110	19160	19160	19160	19160	0
199	20240719	172400	1180436110	19160	19160	19160	19160	0
200	20240719	172300	1180436110	19160	19160	19160	19160	0
201	20240719	172200	1180436110	19160	19160	19160	19160	0
202	20240719	172100	1180436110	19160	19160	19160	19160	0
203	20240719	172000	1180436110	19160	19160	19160	19160	0
204	20240719	171900	1180436110	19160	19160	19160	19160	0
205	20240719	171800	1180436110	19160	19160	19160	19160	0
206	20240719	171700	1180436110	19160	19160	19160	19160	0
207	20240719	171600	1180436110	19160	19160	19160	19160	0
208	20240719	171500	1180436110	19160	19160	19160	19160	0
209	20240719	171400	1180436110	19160	19160	19160	19160	0
210	20240719	171300	1180436110	19160	19160	19160	19160	0
211	20240719	171200	1180436110	19160	19160	19160	19160	0
212	20240719	171100	1180436110	19160	19160	19160	19160	1252
213	20240719	171000	1180436110	19160	19160	19160	19160	0
214	20240719	170900	1180436110	19160	19160	19160	19160	0
215	20240719	170800	1180436110	19160	19160	19160	19160	0
216	20240719	170700	1180436110	19160	19160	19160	19160	0
217	20240719	170600	1180436110	19160	19160	19160	19160	0
218	20240719	170500	1180436110	19160	19160	19160	19160	0
219	20240719	170400	1180436110	19160	19160	19160	19160	0
220	20240719	170300	1180436110	19160	19160	19160	19160	0
221	20240719	170200	1180436110	19160	19160	19160	19160	0
222	20240719	170100	1180436110	19160	19160	19160	19160	0
223	20240719	170000	1180436110	19160	19160	19160	19160	0
224	20240719	165900	1180436110	19160	19160	19160	19160	0
225	20240719	165800	1180436110	19160	19160	19160	19160	0
226	20240719	165700	1180436110	19160	19160	19160	19160	0
227	20240719	165600	1180436110	19160	19160	19160	19160	0
228	20240719	165500	1180436110	19160	19160	19160	19160	0
229	20240719	165400	1180436110	19160	19160	19160	19160	0
230	20240719	165300	1180436110	19160	19160	19160	19160	0
231	20240719	165200	1180436110	19160	19160	19160	19160	0
232	20240719	165100	1180436110	19160	19160	19160	19160	0
233	20240719	165000	1180436110	19160	19160	19160	19160	0
234	20240719	164900	1180436110	19160	19160	19160	19160	0
235	20240719	164800	1180436110	19160	19160	19160	19160	0
236	20240719	164700	1180436110	19160	19160	19160	19160	0
237	20240719	164600	1180436110	19160	19160	19160	19160	0
238	20240719	164500	1180436110	19160	19160	19160	19160	0
239	20240719	164400	1180436110	19160	19160	19160	19160	0
240	20240719	164300	1180436110	19160	19160	19160	19160	0
241	20240719	164200	1180436110	19160	19160	19160	19160	0
242	20240719	164100	1180436110	19160	19160	19160	19160	1252
243	20240719	164000	1180436110	19160	19160	19160	19160	0
244	20240719	163900	1180436110	19160	19160	19160	19160	0
245	20240719	163800	1180436110	19160	19160	19160	19160	0
246	20240719	163700	1180436110	19160	19160	19160	19160	0
247	20240719	163600	1180436110	19160	19160	19160	19160	0
248	20240719	163500	1180436110	19160	19160	19160	19160	0
249	20240719	163400	1180436110	19160	19160	19160	19160	0
250	20240719	163300	1180436110	19160	19160	19160	19160	0
251	20240719	163200	1180436110	19160	19160	19160	19160	0
252	20240719	163100	1180436110	19160	19160	19160	19160	0
253	20240719	163000	1180436110	19160	19160	19160	19160	0
254	20240719	162900	1180436110	19160	19160	19160	19160	0
255	20240719	162800	1180436110	19160	19160	19160	19160	0
256	20240719	162700	1180436110	19160	19160	19160	19160	0
257	20240719	162600	1180436110	19160	19160	19160	19160	0
258	20240719	162500	1180436110	19160	19160	19160	19160	0
259	20240719	162400	1180436110	19160	19160	19160	19160	0
260	20240719	162300	1180436110	19160	19160	19160	19160	0
261	20240719	162200	1180436110	19160	19160	19160	19160	0
262	20240719	162100	1180436110	19160	19160	19160	19160	0
263	20240719	162000	1180436110	19160	19160	19160	19160	0
264	20240719	161900	1180436110	19160	19160	19160	19160	0
265	20240719	161800	1180436110	19160	19160	19160	19160	0
266	20240719	161700	1180436110	19160	19160	19160	19160	0
267	20240719	161600	1180436110	19160	19160	19160	19160	0
268	20240719	161500	1180436110	19160	19160	19160	19160	0
269	20240719	161400	1180436110	19160	19160	19160	19160	0
270	20240719	161300	1180436110	19160	19160	19160	19160	0
271	20240719	161200	1180436110	19160	19160	19160	19160	0
272	20240719	161100	1180436110	19160	19160	19160	19160	1252
273	20240719	161000	1180436110	19160	19160	19160	19160	0
274	20240719	160900	1180436110	19160	19160	19160	19160	0
275	20240719	160800	1180436110	19160	19160	19160	19160	0
276	20240719	160700	1180436110	19160	19160	19160	19160	0
277	20240719	160600	1180436110	19160	19160	19160	19160	0
278	20240719	160500	1180436110	19160	19160	19160	19160	0
279	20240719	160400	1180436110	19160	19160	19160	19160	0
280	20240719	160300	1180436110	19160	19160	19160	19160	0
281	20240719	160200	1180436110	19160	19160	19160	19160	0
282	20240719	160100	1180436110	19160	19160	19160	19160	0
283	20240719	160000	1180436110	19160	19160	19160	19160	0
284	20240719	155900	1180436110	19160	19160	19160	19160	0
285	20240719	155800	1180436110	19160	19160	19160	19160	0
286	20240719	155700	1180436110	19160	19160	19160	19160	0
287	20240719	155600	1180436110	19160	19160	19160	19160	0
288	20240719	155500	1180436110	19160	19160	19160	19160	0
289	20240719	155400	1180436110	19160	19160	19160	19160	0
290	20240719	155300	1180436110	19160	19160	19160	19160	0
291	20240719	155200	1180436110	19160	19160	19160	19160	0
292	20240719	155100	1180436110	19160	19160	19160	19160	0
293	20240719	155000	1180436110	19160	19160	19160	19160	0
294	20240719	154900	1180436110	19160	19160	19160	19160	0
295	20240719	154800	1180436110	19160	19160	19160	19160	0
296	20240719	154700	1180436110	19160	19160	19160	19160	0
297	20240719	154600	1180436110	19160	19160	19160	19160	0
298	20240719	154500	1180436110	19160	19160	19160	19160	0
299	20240719	154400	1180436110	19160	19160	19160	19160	0
300	20240719	154300	1180436110	19160	19160	19160	19160	0
301	20240719	154200	1180436110	19160	19160	19160	19160	0
302	20240719	154100	1180436110	19160	19160	19160	19160	1252
303	20240719	154000	1180436110	19160	19160	19160	19160	0
304	20240719	153900	1180436110	19160	19160	19160	19160	0
305	20240719	153800	1180436110	19160	19160	19160	19160	0
306	20240719	153700	1180436110	19160	19160	19160	19160	0
307	20240719	153600	1180436110	19160	19160	19160	19160	0
308	20240719	153500	1180436110	19160	19160	19160	19160	0
309	20240719	153400	1180436110	19160	19160	19160	19160	0
310	20240719	153300	1180436110	19160	19160	19160	19160	0
311	20240719	153200	1180436110	19160	19160	19160	19160	0
312	20240719	153100	1180436110	19160	19160	19160	19160	0
313	20240719	153000	1180436110	19160	19160	19160	19160	1252
314	20240719	152900	1156447790	19090	19090	19090	19090	0
315	20240719	152800	1156447790	19090	19090	19090	19090	0
316	20240719	152700	1156447790	19090	19090	19090	19090	0
317	20240719	152600	1156447790	19090	19090	19090	19090	0
318	20240719	152500	1156447790	19090	19090	19090	19090	0
319	20240719	152400	1156447790	19090	19090	19090	19090	0
320	20240719	152300	1156447790	19090	19090	19090	19090	0
321	20240719	152200	1156447790	19090	19090	19090	19090	0
322	20240719	152100	1156447790	19090	19090	19090	19090	0
323	20240719	152000	1156447790	19090	19090	19090	19090	0
324	20240719	151900	1156447790	19090	19090	19090	19090	103
325	20240719	151800	1154481520	19090	19110	19110	19090	11
326	20240719	151700	1154271410	19090	19130	19130	19090	605
327	20240719	151600	1142702760	19130	19160	19160	19130	512
328	20240719	151500	1132895220	19160	19150	19160	19150	176
329	20240719	151400	1129524150	19160	19180	19180	19160	60
330	20240719	151300	1128374450	19180	19160	19180	19160	548
331	20240719	151200	1117873550	19110	19080	19150	19070	1336
332	20240719	151100	1092355770	19080	19080	19080	19080	46
333	20240719	151000	1091478090	19080	19070	19080	19070	69
334	20240719	150900	1090161880	19070	19070	19070	19070	59
335	20240719	150800	1089036750	19050	19050	19060	19050	186
336	20240719	150700	1085493090	19050	19050	19050	19050	39
337	20240719	150600	1084750140	19050	19050	19050	19050	110
338	20240719	150500	1082654640	19050	19050	19050	19040	106
339	20240719	150400	1080635390	19040	19040	19040	19040	10
340	20240719	150300	1080444990	19040	19040	19040	19040	12
341	20240719	150200	1080216510	19040	19040	19040	19040	9
342	20240719	150100	1080045150	19040	19020	19040	19010	114
343	20240719	150000	1077875040	19040	19040	19040	19040	6
344	20240719	145900	1077760800	19040	19020	19040	19020	21
345	20240719	145800	1077361180	19020	19020	19020	19020	0
346	20240719	145700	1077361180	19020	19020	19020	19020	1
347	20240719	145600	1077342160	19020	19020	19040	19020	32
348	20240719	145500	1076733140	19020	19010	19030	19000	201
349	20240719	145400	1072913390	19010	18990	19010	18990	4
350	20240719	145300	1072837410	18980	18980	18980	18980	0
351	20240719	145200	1072837410	18980	18970	18980	18970	12
352	20240719	145100	1072609760	18970	18970	18970	18970	0
353	20240719	145000	1072609760	18970	18970	18970	18970	0
354	20240719	144900	1072609760	18970	18970	18970	18970	17
355	20240719	144800	1072287270	18970	18970	18970	18970	107
356	20240719	144700	1070257480	18970	18970	18970	18970	2
357	20240719	144600	1070219540	18970	18970	18970	18970	82
358	20240719	144500	1068664000	18970	18950	18970	18950	10
359	20240719	144400	1068474460	18980	18970	19000	18970	23
360	20240719	144300	1068037770	18950	18930	18950	18920	116
361	20240719	144200	1065842220	19040	18950	19040	18950	91
362	20240719	144100	1064111790	18930	18930	18930	18930	0
363	20240719	144000	1064111790	18930	18920	18930	18920	92
364	20240719	143900	1062370240	18910	18910	18910	18910	0
365	20240719	143800	1062370240	18910	18910	18910	18910	0
366	20240719	143700	1062370240	18910	18910	18910	18910	59
367	20240719	143600	1061254550	18910	18910	18910	18910	1
368	20240719	143500	1061235640	18910	18910	18910	18910	2
369	20240719	143400	1061197820	18890	18890	18890	18890	0
370	20240719	143300	1061197820	18890	18900	18910	18890	241
371	20240719	143200	1056642870	18900	18910	18910	18900	39
372	20240719	143100	1055905760	18910	18930	18930	18910	138
373	20240719	143000	1053294180	18930	18930	18930	18930	2
374	20240719	142900	1053256320	18930	18930	18930	18930	11
375	20240719	142800	1053048090	18930	18930	18930	18930	0
376	20240719	142700	1053048090	18930	18930	18930	18930	0
377	20240719	142600	1053048090	18930	18930	18930	18930	71
378	20240719	142500	1051704060	18930	18930	18930	18930	0
379	20240719	142400	1051704060	18930	18930	18930	18930	25
380	20240719	142300	1051230810	18940	18960	18990	18940	102
381	20240719	142200	1049296420	18950	18950	18950	18950	110
382	20240719	142100	1047211920	18940	18930	18940	18930	150
383	20240719	142000	1044370970	18930	18930	18930	18930	1
384	20240719	141900	1044352040	18930	18930	18930	18930	1
385	20240719	141800	1044333110	18920	18910	18920	18910	364
386	20240719	141700	1037448960	18900	18900	18900	18900	0
387	20240719	141600	1037448960	18900	18900	18900	18900	0
388	20240719	141500	1037448960	18900	18900	18900	18900	4
389	20240719	141400	1037373360	18910	18900	18910	18900	221
390	20240719	141300	1033194370	18900	18900	18900	18900	38
391	20240719	141200	1032476170	18900	18900	18900	18900	69
392	20240719	141100	1031172070	18890	18900	18900	18880	550
393	20240719	141000	1020782590	18900	18900	18900	18900	309
394	20240719	140900	1014942490	18910	18940	18940	18910	442
395	20240719	140800	1006576120	18940	18940	18940	18940	1
396	20240719	140700	1006557180	18950	18950	18950	18950	0
397	20240719	140600	1006557180	18950	18950	18950	18950	0
398	20240719	140500	1006557180	18950	18950	18950	18950	0
399	20240719	140400	1006557180	18950	18950	18950	18950	20
400	20240719	140300	1006178180	18980	18980	18980	18980	0
401	20240719	140200	1006178180	18980	18980	18980	18980	0
402	20240719	140100	1006178180	18980	18980	18980	18980	0
403	20240719	140000	1006178180	18980	18990	18990	18980	85
404	20240719	135900	1004564080	19000	19000	19000	19000	0
405	20240719	135800	1004564080	19000	18990	19000	18980	109
406	20240719	135700	1002493210	18980	18980	18980	18980	1
407	20240719	135600	1002474230	18960	18960	18960	18960	37
408	20240719	135500	1001772710	18950	18950	18950	18950	1
409	20240719	135400	1001753760	18950	18960	18960	18950	9
410	20240719	135300	1001583150	18970	18950	18970	18950	19
411	20240719	135200	1001223080	18970	18960	18970	18960	2
412	20240719	135100	1001185150	18960	18960	18960	18960	0
413	20240719	135000	1001185150	18960	18960	18960	18960	0
414	20240719	134900	1001185150	18960	18960	18960	18960	15
415	20240719	134800	1000900750	18960	18960	18960	18960	70
416	20240719	134700	999573550	18960	18980	18980	18960	57
417	20240719	134600	998492810	18960	18960	18960	18960	0
418	20240719	134500	998492810	18960	18960	18960	18960	0
419	20240719	134400	998492810	18960	18960	18960	18960	5
420	20240719	134300	998398010	18950	18950	18950	18950	0
421	20240719	134200	998398010	18950	18950	18950	18950	0
422	20240719	134100	998398010	18950	18950	18950	18950	0
423	20240719	134000	998398010	18950	18950	18950	18950	1
424	20240719	133900	998379060	18950	18950	18950	18950	5
425	20240719	133800	998284310	18950	19030	19030	18950	12
426	20240719	133700	998056030	18930	18930	18930	18930	6
427	20240719	133600	997942450	18930	19030	19030	18930	136
428	20240719	133500	995360470	19030	19030	19030	19030	20
429	20240719	133400	994979870	19040	19040	19040	18900	2127
430	20240719	133300	954690400	19040	19040	19040	19040	2
431	20240719	133200	954652320	19040	19090	19090	19010	264
432	20240719	133100	949625240	19090	18990	19090	18990	101
433	20240719	133000	947697250	18990	18990	18990	18990	0
434	20240719	132900	947697250	18990	18990	18990	18990	1
435	20240719	132800	947678260	18990	18980	18990	18970	59
436	20240719	132700	946558540	18970	18970	18970	18970	0
437	20240719	132600	946558540	18970	18970	18970	18970	0
438	20240719	132500	946558540	18970	18970	18970	18970	0
439	20240719	132400	946558540	18970	18970	18970	18970	0
440	20240719	132300	946558540	18970	18970	18970	18970	0
441	20240719	132200	946558540	18970	18990	18990	18970	2
442	20240719	132100	946520580	18980	18980	18980	18980	4
443	20240719	132000	946444660	18980	18980	18980	18980	0
444	20240719	131900	946444660	18980	18980	18980	18980	0
445	20240719	131800	946444660	18980	18980	18980	18980	0
446	20240719	131700	946444660	18980	18980	18980	18980	0
447	20240719	131600	946444660	18980	18990	18990	18980	5
448	20240719	131500	946349740	18990	18990	18990	18990	0
449	20240719	131400	946349740	18990	18990	18990	18990	0
450	20240719	131300	946349740	18990	18990	18990	18990	1
451	20240719	131200	946330750	18990	18990	18990	18990	0
452	20240719	131100	946330750	18990	18990	18990	18990	0
453	20240719	131000	946330750	18990	18990	18990	18990	1
454	20240719	130900	946311760	18990	19090	19090	18990	12
455	20240719	130800	946082780	18930	19030	19030	18910	361
456	20240719	130700	939225910	19050	19060	19060	19050	12
457	20240719	130600	938997200	18990	19060	19080	18990	47
458	20240719	130500	938101870	18930	18930	18930	18930	3
459	20240719	130400	938045080	18930	18980	18980	18920	2467
460	20240719	130300	891341230	18940	18940	18940	18940	0
461	20240719	130200	891341230	18940	18940	18940	18940	0
462	20240719	130100	891341230	18940	18920	18940	18920	1580
463	20240719	130000	861432930	18920	18920	18920	18900	14
464	20240719	125900	861168070	18920	18900	18920	18900	424
465	20240719	125800	853154450	18900	18900	18900	18900	200
466	20240719	125700	849374450	18880	18880	18880	18880	40
467	20240719	125600	848619250	18880	18900	18900	18880	196
468	20240719	125500	844918170	18880	18880	18900	18880	415
469	20240719	125400	837081910	18900	18990	18990	18890	3738
470	20240719	125300	766216110	19010	19000	19010	19000	5
471	20240719	125200	766121070	18990	18990	18990	18990	0
472	20240719	125100	766121070	18990	18990	18990	18990	0
473	20240719	125000	766121070	18990	18990	18990	18990	0
474	20240719	124900	766121070	18990	18990	18990	18990	0
475	20240719	124800	766121070	18990	19010	19050	18990	3
476	20240719	124700	766064020	18980	19020	19020	18980	51
477	20240719	124600	765095600	18980	19060	19060	18980	471
478	20240719	124500	756149980	19080	19080	19080	19080	0
479	20240719	124400	756149980	19080	19080	19080	19080	1
480	20240719	124300	756130900	19080	19080	19100	19080	6
481	20240719	124200	756016340	19080	19080	19080	19080	2
482	20240719	124100	755978180	19080	19090	19090	19080	12
483	20240719	124000	755749110	19020	19010	19040	19010	9
484	20240719	123900	755577860	18990	18990	18990	18990	10
485	20240719	123800	755387960	19010	19010	19010	19010	0
486	20240719	123700	755387960	19010	19000	19010	19000	60
487	20240719	123600	754247940	18980	18980	18980	18980	61
488	20240719	123500	753090160	18980	18980	18980	18980	26
489	20240719	123400	752596680	18980	18980	18980	18980	0
490	20240719	123300	752596680	18980	18980	18980	18980	0
491	20240719	123200	752596680	18980	18980	18980	18980	1
492	20240719	123100	752577700	18980	18980	19000	18980	19
493	20240719	123000	752216860	18980	18980	18980	18980	15
494	20240719	122900	751932160	18970	18970	18970	18970	38
495	20240719	122800	751211300	18970	18990	18990	18970	63
496	20240719	122700	750015930	19000	19000	19000	19000	4
497	20240719	122600	749939930	19000	19000	19000	19000	14
498	20240719	122500	749673930	19000	19000	19000	18990	15
499	20240719	122400	749388940	18980	18980	18980	18980	0
500	20240719	122300	749388940	18980	19010	19010	18980	20
501	20240719	122200	749008870	19010	19020	19020	19010	451
502	20240719	122100	740430860	19040	19020	19040	19020	26
503	20240719	122000	739936320	19020	19040	19040	19020	500
504	20240719	121900	730425980	19040	19040	19040	19040	0
505	20240719	121800	730425980	19040	19040	19040	19040	0
506	20240719	121700	730425980	19040	19040	19040	19040	0
507	20240719	121600	730425980	19040	19050	19050	19040	122
508	20240719	121500	728101950	19060	19090	19090	19060	22
509	20240719	121400	727682490	19090	19090	19090	19090	0
510	20240719	121300	727682490	19090	19110	19220	19090	20
511	20240719	121200	727300370	19100	19100	19100	19100	1
512	20240719	121100	727281270	19230	19090	19230	19090	10
513	20240719	121000	727090150	19070	19100	19100	19070	13
514	20240719	120900	726841940	19080	19050	19080	19050	97
515	20240719	120800	724994060	19050	19050	19050	19050	0
516	20240719	120700	724994060	19050	19050	19050	19050	3
517	20240719	120600	724936910	19050	19030	19100	19030	132
518	20240719	120500	722424760	19100	19050	19100	19050	2
519	20240719	120400	722386610	19020	19040	19040	19020	388
520	20240719	120300	715006580	19070	19070	19070	19070	0
521	20240719	120200	715006580	19070	19050	19100	19050	14
522	20240719	120100	714739610	19050	19030	19100	19030	34
523	20240719	120000	714092480	19030	19070	19080	19020	139
524	20240719	115900	711447420	19070	19050	19070	19050	52
525	20240719	115800	710456720	19080	19120	19150	19080	115
526	20240719	115700	708258550	19100	19100	19100	19100	2
527	20240719	115600	708220350	19100	19120	19180	19100	24
528	20240719	115500	707761410	19100	19120	19230	19050	37
529	20240719	115400	707054230	19110	19110	19110	19040	37
530	20240719	115300	706347850	19020	18980	19020	18980	2164
531	20240719	115200	665199050	18980	18970	18980	18970	6
532	20240719	115100	665085190	18950	18910	18950	18910	63
533	20240719	115000	663893740	18910	18950	18950	18910	203
534	20240719	114900	660051400	18960	18960	18960	18960	0
535	20240719	114800	660051400	18960	19000	19000	18960	12
536	20240719	114700	659823440	18910	18900	18910	18900	5
537	20240719	114600	659728900	18910	18910	18910	18910	5
538	20240719	114500	659634350	18890	18890	18890	18890	52
539	20240719	114400	658652070	18890	18900	18900	18890	91
540	20240719	114300	656932520	18900	18890	18900	18890	93
541	20240719	114200	655175390	18900	18970	18970	18900	1791
542	20240719	114100	621273280	19000	19000	19000	19000	0
543	20240719	114000	621273280	19000	18990	19000	18990	10
544	20240719	113900	621083290	19000	18990	19000	18990	17
545	20240719	113800	620760350	18990	18990	18990	18990	6
546	20240719	113700	620646410	19000	19000	19000	19000	11
547	20240719	113600	620437410	18950	18950	19000	18950	36
548	20240719	113500	619753860	18950	18940	19000	18940	3
549	20240719	113400	619696970	18980	18980	18980	18980	0
550	20240719	113300	619696970	18980	18980	18980	18980	11
551	20240719	113200	619488190	18920	19000	19000	18920	22
552	20240719	113100	619071070	19000	18920	19000	18920	52
553	20240719	113000	618086990	18920	18950	18970	18920	14
554	20240719	112900	617821550	18910	18920	18920	18890	2567
555	20240719	112800	569305740	18890	18890	18890	18890	0
556	20240719	112700	569305740	18890	18900	18910	18890	228
557	20240719	112600	564997250	18900	18940	18940	18900	592
558	20240719	112500	553801030	18930	18930	18930	18930	0
559	20240719	112400	553801030	18930	18990	19000	18930	100
560	20240719	112300	551902270	19000	18990	19000	18990	14
561	20240719	112200	551636400	18990	19000	19000	18990	91
562	20240719	112100	549908010	19000	19000	19000	19000	31
563	20240719	112000	549319010	19000	19000	19000	19000	99
564	20240719	111900	547438010	19020	19020	19020	19020	1
565	20240719	111800	547418990	19020	19020	19020	19020	0
566	20240719	111700	547418990	19020	19020	19020	19020	1
567	20240719	111600	547399970	19000	19000	19000	19000	52
568	20240719	111500	546411970	19000	19090	19090	19000	385
569	20240719	111400	539080860	19110	19110	19110	19110	0
570	20240719	111300	539080860	19110	19110	19110	19110	0
571	20240719	111200	539080860	19110	19100	19110	19100	6
572	20240719	111100	538966250	19110	19110	19110	19110	0
573	20240719	111000	538966250	19110	19110	19110	19110	78
574	20240719	110900	537475670	19110	19110	19110	19110	0
575	20240719	110800	537475670	19110	19110	19110	19110	9
576	20240719	110700	537303680	19110	19110	19110	19110	0
577	20240719	110600	537303680	19110	19110	19110	19110	6
578	20240719	110500	537189020	19110	19110	19110	19110	28
579	20240719	110400	536653940	19110	19110	19110	19110	1
580	20240719	110300	536634830	19150	19150	19150	19150	0
581	20240719	110200	536634830	19150	19150	19150	19150	0
582	20240719	110100	536634830	19150	19150	19150	19150	0
583	20240719	110000	536634830	19150	19100	19150	19100	4
584	20240719	105900	536558330	19100	19100	19100	19100	0
585	20240719	105800	536558330	19100	19100	19100	19100	1
586	20240719	105700	536539230	19080	19080	19080	19080	1
587	20240719	105600	536520150	19060	19060	19060	19060	0
588	20240719	105500	536520150	19060	19060	19060	19060	1
589	20240719	105400	536501090	19060	19040	19060	19040	48
590	20240719	105300	535586250	19040	19040	19060	19040	6
591	20240719	105200	535471990	19020	19020	19020	19020	1
592	20240719	105100	535452970	19020	19010	19020	19010	3
593	20240719	105000	535395930	18990	19010	19050	18990	101
594	20240719	104900	533471980	19050	19010	19050	19010	200
595	20240719	104800	529662020	19050	18990	19050	18990	11
596	20240719	104700	529452830	18960	19050	19050	18950	20
597	20240719	104600	529072900	18920	18930	18930	18920	55
598	20240719	104500	528031770	18880	18890	18890	18880	120
599	20240719	104400	525766090	18890	18960	18960	18880	1092
600	20240719	104300	505124990	18960	18970	18970	18960	4
601	20240719	104200	505049120	18960	18970	18970	18960	3
602	20240719	104100	504992220	18990	19020	19020	18990	217
603	20240719	104000	500865260	19100	19050	19100	19020	183
604	20240719	103900	497377840	19100	19060	19100	19060	30
605	20240719	103800	496804880	19100	19040	19100	19040	102
606	20240719	103700	494862680	19130	19130	19130	19130	0
607	20240719	103600	494862680	19130	19130	19130	19130	11
608	20240719	103500	494652250	19010	18990	19010	18990	4
609	20240719	103400	494576250	18990	19000	19130	18990	98
610	20240719	103300	492706030	18960	18950	18970	18940	670
611	20240719	103200	480008660	18920	18920	18920	18900	10
612	20240719	103100	479819540	18950	18910	18950	18910	7
613	20240719	103000	479687010	18900	18900	18900	18900	101
614	20240719	102900	477778110	18890	18980	18980	18890	3505
615	20240719	102800	411468430	18960	18960	18960	18960	0
616	20240719	102700	411468430	18960	18990	18990	18960	1058
617	20240719	102600	391408220	18980	18960	18980	18960	9
618	20240719	102500	391237440	18960	19040	19040	18960	2272
619	20240719	102400	348050020	19050	19050	19050	19050	2
620	20240719	102300	348011920	19060	19050	19060	19050	112
621	20240719	102200	345877320	19060	19060	19060	19060	30
622	20240719	102100	345305520	19060	19040	19060	19040	113
623	20240719	102000	343152380	19050	19030	19050	19030	82
624	20240719	101900	341591880	19030	19030	19030	19030	0
625	20240719	101800	341591880	19030	19030	19030	19030	59
626	20240719	101700	340469110	19030	19040	19040	19030	95
627	20240719	101600	338660440	19050	19060	19060	19050	126
628	20240719	101500	336258900	19060	19060	19060	19060	0
629	20240719	101400	336258900	19060	19090	19090	19060	99
630	20240719	101300	334371630	19120	19080	19120	19070	5
631	20240719	101200	334276200	19060	19050	19060	19040	42
632	20240719	101100	333476360	19050	19050	19050	19050	41
633	20240719	101000	332695310	19050	19050	19050	19050	1
634	20240719	100900	332676260	19120	19040	19120	19030	52
635	20240719	100800	331686270	19040	19080	19080	19040	62
636	20240719	100700	330505250	19200	19200	19200	19200	0
637	20240719	100600	330505250	19200	19070	19200	19070	299
638	20240719	100500	324803180	19090	19120	19200	19080	362
639	20240719	100400	317890170	19100	19150	19220	19100	1098
640	20240719	100300	296880340	19150	19190	19230	19150	26
641	20240719	100200	296381500	19160	19160	19230	19160	21
642	20240719	100100	295978010	19230	19140	19230	19140	136
643	20240719	100000	293374710	19160	19180	19180	19160	61
644	20240719	095900	292205130	19160	19180	19180	19160	546
645	20240719	095800	281733750	19180	19180	19180	19180	1
646	20240719	095700	281714570	19180	19180	19230	19180	6
647	20240719	095600	281599440	19180	19180	19180	19180	1
648	20240719	095500	281580260	19230	19160	19230	19160	22
649	20240719	095400	281158120	19160	19140	19240	19140	22
650	20240719	095300	280735520	19170	19150	19170	19150	98
651	20240719	095200	278856890	19130	19130	19130	19130	177
652	20240719	095100	275470880	19130	19200	19200	19130	551
653	20240719	095000	264903930	19220	19210	19220	19210	106
654	20240719	094900	262866620	19270	19220	19270	19200	24
655	20240719	094800	262405390	19270	19250	19270	19250	11
656	20240719	094700	262193580	19220	19270	19270	19210	22
657	20240719	094600	261770220	19270	19210	19270	19210	46
658	20240719	094500	260883860	19210	19290	19290	19210	130
659	20240719	094400	258377260	19290	19290	19290	19220	662
660	20240719	094300	245608000	19220	19200	19230	19200	2077
661	20240719	094200	205725010	19200	19200	19200	19200	1011
662	20240719	094100	186313810	19200	19150	19200	19150	157
663	20240719	094000	183300500	19150	19110	19190	19110	62
664	20240719	093900	182111620	19190	19100	19190	19070	216
665	20240719	093800	177990830	19070	19080	19140	19060	423
666	20240719	093700	169922100	19140	19060	19140	19060	143
667	20240719	093600	167191000	19100	19100	19100	19100	0
668	20240719	093500	167191000	19100	19020	19100	19020	258
669	20240719	093400	162283680	19040	19080	19090	19040	15
670	20240719	093300	161997600	19030	19020	19030	19020	11
671	20240719	093200	161788280	19000	19000	19000	19000	0
672	20240719	093100	161788280	19000	19050	19050	19000	269
673	20240719	093000	156672670	19060	19070	19080	19060	195
674	20240719	092900	152954420	19070	19080	19080	19070	7
675	20240719	092800	152820910	19100	19080	19110	19080	36
676	20240719	092700	152133660	19080	19140	19140	19080	71
677	20240719	092600	150775720	19150	19150	19200	19150	261
678	20240719	092500	145767240	19110	19090	19150	19090	26
679	20240719	092400	145270040	19100	19130	19140	19100	60
680	20240719	092300	144122230	19050	19090	19100	19030	248
681	20240719	092200	139386830	19000	19020	19020	19000	12
682	20240719	092100	139158690	19020	19000	19030	19000	19
683	20240719	092000	138797230	19000	18970	19000	18960	219
684	20240719	091900	134642080	18960	18980	18980	18940	365
685	20240719	091800	127722610	18990	18990	18990	18990	91
686	20240719	091700	125994520	19000	19020	19020	19000	361
687	20240719	091600	119134280	19040	19010	19050	19010	76
688	20240719	091500	117689230	19000	19200	19200	19000	2864
689	20240719	091400	63164160	19290	19290	19290	19290	110
690	20240719	091300	61042260	19300	19300	19300	19300	52
691	20240719	091200	60038660	19300	19160	19300	19160	33
692	20240719	091100	59404560	19170	19350	19350	19170	71
693	20240719	091000	58036650	19360	19420	19420	19360	12
694	20240719	090900	57803730	19130	19220	19240	19130	75
695	20240719	090800	56362970	19120	19120	19120	19120	0
696	20240719	090700	56362970	19120	19000	19120	18980	1339
697	20240719	090600	30815950	19000	19080	19080	19000	494
698	20240719	090500	21407730	19100	19120	19120	19100	221
699	20240719	090400	17183750	19120	19180	19180	19120	149
700	20240719	090300	14332460	19200	19240	19240	19200	160
701	20240719	090200	11260060	19240	19240	19240	19240	3
702	20240719	090100	11202340	19240	19400	19400	19200	496
703	20240719	090000	1653320	19400	19460	19460	19400	85