KissMeData/267290/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210900	276505980	19540	19540	19540	19540	736
3	20240716	210800	276505980	19540	19540	19540	19540	0
4	20240716	210700	276505980	19540	19540	19540	19540	0
5	20240716	210600	276505980	19540	19540	19540	19540	0
6	20240716	210500	276505980	19540	19540	19540	19540	0
7	20240716	210400	276505980	19540	19540	19540	19540	0
8	20240716	210300	276505980	19540	19540	19540	19540	0
9	20240716	210200	276505980	19540	19540	19540	19540	0
10	20240716	210100	276505980	19540	19540	19540	19540	0
11	20240716	210000	276505980	19540	19540	19540	19540	0
12	20240716	205900	276505980	19540	19540	19540	19540	0
13	20240716	205800	276505980	19540	19540	19540	19540	0
14	20240716	205700	276505980	19540	19540	19540	19540	0
15	20240716	205600	276505980	19540	19540	19540	19540	0
16	20240716	205500	276505980	19540	19540	19540	19540	0
17	20240716	205400	276505980	19540	19540	19540	19540	0
18	20240716	205300	276505980	19540	19540	19540	19540	0
19	20240716	205200	276505980	19540	19540	19540	19540	0
20	20240716	205100	276505980	19540	19540	19540	19540	0
21	20240716	205000	276505980	19540	19540	19540	19540	0
22	20240716	204900	276505980	19540	19540	19540	19540	0
23	20240716	204800	276505980	19540	19540	19540	19540	0
24	20240716	204700	276505980	19540	19540	19540	19540	0
25	20240716	204600	276505980	19540	19540	19540	19540	0
26	20240716	204500	276505980	19540	19540	19540	19540	0
27	20240716	204400	276505980	19540	19540	19540	19540	0
28	20240716	204300	276505980	19540	19540	19540	19540	0
29	20240716	204200	276505980	19540	19540	19540	19540	0
30	20240716	204100	276505980	19540	19540	19540	19540	0
31	20240716	204000	276505980	19540	19540	19540	19540	0
32	20240716	203900	276505980	19540	19540	19540	19540	736
33	20240716	203800	276505980	19540	19540	19540	19540	0
34	20240716	203700	276505980	19540	19540	19540	19540	0
35	20240716	203600	276505980	19540	19540	19540	19540	0
36	20240716	203500	276505980	19540	19540	19540	19540	0
37	20240716	203400	276505980	19540	19540	19540	19540	0
38	20240716	203300	276505980	19540	19540	19540	19540	0
39	20240716	203200	276505980	19540	19540	19540	19540	0
40	20240716	203100	276505980	19540	19540	19540	19540	0
41	20240716	203000	276505980	19540	19540	19540	19540	0
42	20240716	202900	276505980	19540	19540	19540	19540	0
43	20240716	202800	276505980	19540	19540	19540	19540	0
44	20240716	202700	276505980	19540	19540	19540	19540	0
45	20240716	202600	276505980	19540	19540	19540	19540	0
46	20240716	202500	276505980	19540	19540	19540	19540	0
47	20240716	202400	276505980	19540	19540	19540	19540	0
48	20240716	202300	276505980	19540	19540	19540	19540	0
49	20240716	202200	276505980	19540	19540	19540	19540	0
50	20240716	202100	276505980	19540	19540	19540	19540	0
51	20240716	202000	276505980	19540	19540	19540	19540	0
52	20240716	201900	276505980	19540	19540	19540	19540	0
53	20240716	201800	276505980	19540	19540	19540	19540	0
54	20240716	201700	276505980	19540	19540	19540	19540	0
55	20240716	201600	276505980	19540	19540	19540	19540	0
56	20240716	201500	276505980	19540	19540	19540	19540	0
57	20240716	201400	276505980	19540	19540	19540	19540	0
58	20240716	201300	276505980	19540	19540	19540	19540	0
59	20240716	201200	276505980	19540	19540	19540	19540	0
60	20240716	201100	276505980	19540	19540	19540	19540	0
61	20240716	201000	276505980	19540	19540	19540	19540	0
62	20240716	200900	276505980	19540	19540	19540	19540	736
63	20240716	200800	276505980	19540	19540	19540	19540	0
64	20240716	200700	276505980	19540	19540	19540	19540	0
65	20240716	200600	276505980	19540	19540	19540	19540	0
66	20240716	200500	276505980	19540	19540	19540	19540	0
67	20240716	200400	276505980	19540	19540	19540	19540	0
68	20240716	200300	276505980	19540	19540	19540	19540	0
69	20240716	200200	276505980	19540	19540	19540	19540	0
70	20240716	200100	276505980	19540	19540	19540	19540	0
71	20240716	200000	276505980	19540	19540	19540	19540	0
72	20240716	195900	276505980	19540	19540	19540	19540	0
73	20240716	195800	276505980	19540	19540	19540	19540	0
74	20240716	195700	276505980	19540	19540	19540	19540	0
75	20240716	195600	276505980	19540	19540	19540	19540	0
76	20240716	195500	276505980	19540	19540	19540	19540	0
77	20240716	195400	276505980	19540	19540	19540	19540	0
78	20240716	195300	276505980	19540	19540	19540	19540	0
79	20240716	195200	276505980	19540	19540	19540	19540	0
80	20240716	195100	276505980	19540	19540	19540	19540	0
81	20240716	195000	276505980	19540	19540	19540	19540	0
82	20240716	194900	276505980	19540	19540	19540	19540	0
83	20240716	194800	276505980	19540	19540	19540	19540	0
84	20240716	194700	276505980	19540	19540	19540	19540	0
85	20240716	194600	276505980	19540	19540	19540	19540	0
86	20240716	194500	276505980	19540	19540	19540	19540	0
87	20240716	194400	276505980	19540	19540	19540	19540	0
88	20240716	194300	276505980	19540	19540	19540	19540	0
89	20240716	194200	276505980	19540	19540	19540	19540	0
90	20240716	194100	276505980	19540	19540	19540	19540	0
91	20240716	194000	276505980	19540	19540	19540	19540	0
92	20240716	193900	276505980	19540	19540	19540	19540	736
93	20240716	193800	276505980	19540	19540	19540	19540	0
94	20240716	193700	276505980	19540	19540	19540	19540	0
95	20240716	193600	276505980	19540	19540	19540	19540	0
96	20240716	193500	276505980	19540	19540	19540	19540	0
97	20240716	193400	276505980	19540	19540	19540	19540	0
98	20240716	193300	276505980	19540	19540	19540	19540	0
99	20240716	193200	276505980	19540	19540	19540	19540	0
100	20240716	193100	276505980	19540	19540	19540	19540	0
101	20240716	193000	276505980	19540	19540	19540	19540	0
102	20240716	192900	276505980	19540	19540	19540	19540	0
103	20240716	192800	276505980	19540	19540	19540	19540	0
104	20240716	192700	276505980	19540	19540	19540	19540	0
105	20240716	192600	276505980	19540	19540	19540	19540	0
106	20240716	192500	276505980	19540	19540	19540	19540	0
107	20240716	192400	276505980	19540	19540	19540	19540	0
108	20240716	192300	276505980	19540	19540	19540	19540	0
109	20240716	192200	276505980	19540	19540	19540	19540	0
110	20240716	192100	276505980	19540	19540	19540	19540	0
111	20240716	192000	276505980	19540	19540	19540	19540	0
112	20240716	191900	276505980	19540	19540	19540	19540	0
113	20240716	191800	276505980	19540	19540	19540	19540	0
114	20240716	191700	276505980	19540	19540	19540	19540	0
115	20240716	191600	276505980	19540	19540	19540	19540	0
116	20240716	191500	276505980	19540	19540	19540	19540	0
117	20240716	191400	276505980	19540	19540	19540	19540	0
118	20240716	191300	276505980	19540	19540	19540	19540	0
119	20240716	191200	276505980	19540	19540	19540	19540	0
120	20240716	191100	276505980	19540	19540	19540	19540	0
121	20240716	191000	276505980	19540	19540	19540	19540	0
122	20240716	190900	276505980	19540	19540	19540	19540	736
123	20240716	190800	276505980	19540	19540	19540	19540	0
124	20240716	190700	276505980	19540	19540	19540	19540	0
125	20240716	190600	276505980	19540	19540	19540	19540	0
126	20240716	190500	276505980	19540	19540	19540	19540	0
127	20240716	190400	276505980	19540	19540	19540	19540	0
128	20240716	190300	276505980	19540	19540	19540	19540	0
129	20240716	190200	276505980	19540	19540	19540	19540	0
130	20240716	190100	276505980	19540	19540	19540	19540	0
131	20240716	190000	276505980	19540	19540	19540	19540	0
132	20240716	185900	276505980	19540	19540	19540	19540	0
133	20240716	185800	276505980	19540	19540	19540	19540	0
134	20240716	185700	276505980	19540	19540	19540	19540	0
135	20240716	185600	276505980	19540	19540	19540	19540	0
136	20240716	185500	276505980	19540	19540	19540	19540	0
137	20240716	185400	276505980	19540	19540	19540	19540	0
138	20240716	185300	276505980	19540	19540	19540	19540	0
139	20240716	185200	276505980	19540	19540	19540	19540	0
140	20240716	185100	276505980	19540	19540	19540	19540	0
141	20240716	185000	276505980	19540	19540	19540	19540	0
142	20240716	184900	276505980	19540	19540	19540	19540	0
143	20240716	184800	276505980	19540	19540	19540	19540	0
144	20240716	184700	276505980	19540	19540	19540	19540	0
145	20240716	184600	276505980	19540	19540	19540	19540	0
146	20240716	184500	276505980	19540	19540	19540	19540	0
147	20240716	184400	276505980	19540	19540	19540	19540	0
148	20240716	184300	276505980	19540	19540	19540	19540	0
149	20240716	184200	276505980	19540	19540	19540	19540	0
150	20240716	184100	276505980	19540	19540	19540	19540	0
151	20240716	184000	276505980	19540	19540	19540	19540	0
152	20240716	183900	276505980	19540	19540	19540	19540	736
153	20240716	183800	276505980	19540	19540	19540	19540	0
154	20240716	183700	276505980	19540	19540	19540	19540	0
155	20240716	183600	276505980	19540	19540	19540	19540	0
156	20240716	183500	276505980	19540	19540	19540	19540	0
157	20240716	183400	276505980	19540	19540	19540	19540	0
158	20240716	183300	276505980	19540	19540	19540	19540	0
159	20240716	183200	276505980	19540	19540	19540	19540	0
160	20240716	183100	276505980	19540	19540	19540	19540	0
161	20240716	183000	276505980	19540	19540	19540	19540	0
162	20240716	182900	276505980	19540	19540	19540	19540	0
163	20240716	182800	276505980	19540	19540	19540	19540	0
164	20240716	182700	276505980	19540	19540	19540	19540	0
165	20240716	182600	276505980	19540	19540	19540	19540	0
166	20240716	182500	276505980	19540	19540	19540	19540	0
167	20240716	182400	276505980	19540	19540	19540	19540	0
168	20240716	182300	276505980	19540	19540	19540	19540	0
169	20240716	182200	276505980	19540	19540	19540	19540	0
170	20240716	182100	276505980	19540	19540	19540	19540	0
171	20240716	182000	276505980	19540	19540	19540	19540	0
172	20240716	181900	276505980	19540	19540	19540	19540	0
173	20240716	181800	276505980	19540	19540	19540	19540	0
174	20240716	181700	276505980	19540	19540	19540	19540	0
175	20240716	181600	276505980	19540	19540	19540	19540	0
176	20240716	181500	276505980	19540	19540	19540	19540	0
177	20240716	181400	276505980	19540	19540	19540	19540	0
178	20240716	181300	276505980	19540	19540	19540	19540	0
179	20240716	181200	276505980	19540	19540	19540	19540	0
180	20240716	181100	276505980	19540	19540	19540	19540	0
181	20240716	181000	276505980	19540	19540	19540	19540	0
182	20240716	180900	276505980	19540	19540	19540	19540	736
183	20240716	180800	276505980	19540	19540	19540	19540	0
184	20240716	180700	276505980	19540	19540	19540	19540	0
185	20240716	180600	276505980	19540	19540	19540	19540	0
186	20240716	180500	276505980	19540	19540	19540	19540	0
187	20240716	180400	276505980	19540	19540	19540	19540	0
188	20240716	180300	276505980	19540	19540	19540	19540	0
189	20240716	180200	276505980	19540	19540	19540	19540	0
190	20240716	180100	276505980	19540	19540	19540	19540	0
191	20240716	180000	276505980	19540	19540	19540	19540	0
192	20240716	175900	276505980	19540	19540	19540	19540	0
193	20240716	175800	276505980	19540	19540	19540	19540	0
194	20240716	175700	276505980	19540	19540	19540	19540	0
195	20240716	175600	276505980	19540	19540	19540	19540	0
196	20240716	175500	276505980	19540	19540	19540	19540	0
197	20240716	175400	276505980	19540	19540	19540	19540	0
198	20240716	175300	276505980	19540	19540	19540	19540	0
199	20240716	175200	276505980	19540	19540	19540	19540	0
200	20240716	175100	276505980	19540	19540	19540	19540	0
201	20240716	175000	276505980	19540	19540	19540	19540	0
202	20240716	174900	276505980	19540	19540	19540	19540	0
203	20240716	174800	276505980	19540	19540	19540	19540	0
204	20240716	174700	276505980	19540	19540	19540	19540	0
205	20240716	174600	276505980	19540	19540	19540	19540	0
206	20240716	174500	276505980	19540	19540	19540	19540	0
207	20240716	174400	276505980	19540	19540	19540	19540	0
208	20240716	174300	276505980	19540	19540	19540	19540	0
209	20240716	174200	276505980	19540	19540	19540	19540	0
210	20240716	174100	276505980	19540	19540	19540	19540	0
211	20240716	174000	276505980	19540	19540	19540	19540	0
212	20240716	173900	276505980	19540	19540	19540	19540	736
213	20240716	173800	276505980	19540	19540	19540	19540	0
214	20240716	173700	276505980	19540	19540	19540	19540	0
215	20240716	173600	276505980	19540	19540	19540	19540	0
216	20240716	173500	276505980	19540	19540	19540	19540	0
217	20240716	173400	276505980	19540	19540	19540	19540	0
218	20240716	173300	276505980	19540	19540	19540	19540	0
219	20240716	173200	276505980	19540	19540	19540	19540	0
220	20240716	173100	276505980	19540	19540	19540	19540	0
221	20240716	173000	276505980	19540	19540	19540	19540	0
222	20240716	172900	276505980	19540	19540	19540	19540	0
223	20240716	172800	276505980	19540	19540	19540	19540	0
224	20240716	172700	276505980	19540	19540	19540	19540	0
225	20240716	172600	276505980	19540	19540	19540	19540	0
226	20240716	172500	276505980	19540	19540	19540	19540	0
227	20240716	172400	276505980	19540	19540	19540	19540	0
228	20240716	172300	276505980	19540	19540	19540	19540	0
229	20240716	172200	276505980	19540	19540	19540	19540	0
230	20240716	172100	276505980	19540	19540	19540	19540	0
231	20240716	172000	276505980	19540	19540	19540	19540	0
232	20240716	171900	276505980	19540	19540	19540	19540	0
233	20240716	171800	276505980	19540	19540	19540	19540	0
234	20240716	171700	276505980	19540	19540	19540	19540	0
235	20240716	171600	276505980	19540	19540	19540	19540	0
236	20240716	171500	276505980	19540	19540	19540	19540	0
237	20240716	171400	276505980	19540	19540	19540	19540	0
238	20240716	171300	276505980	19540	19540	19540	19540	0
239	20240716	171200	276505980	19540	19540	19540	19540	0
240	20240716	171100	276505980	19540	19540	19540	19540	0
241	20240716	171000	276505980	19540	19540	19540	19540	0
242	20240716	170900	276505980	19540	19540	19540	19540	736
243	20240716	170800	276505980	19540	19540	19540	19540	0
244	20240716	170700	276505980	19540	19540	19540	19540	0
245	20240716	170600	276505980	19540	19540	19540	19540	0
246	20240716	170500	276505980	19540	19540	19540	19540	0
247	20240716	170400	276505980	19540	19540	19540	19540	0
248	20240716	170300	276505980	19540	19540	19540	19540	0
249	20240716	170200	276505980	19540	19540	19540	19540	0
250	20240716	170100	276505980	19540	19540	19540	19540	0
251	20240716	170000	276505980	19540	19540	19540	19540	0
252	20240716	165900	276505980	19540	19540	19540	19540	0
253	20240716	165800	276505980	19540	19540	19540	19540	0
254	20240716	165700	276505980	19540	19540	19540	19540	0
255	20240716	165600	276505980	19540	19540	19540	19540	0
256	20240716	165500	276505980	19540	19540	19540	19540	0
257	20240716	165400	276505980	19540	19540	19540	19540	0
258	20240716	165300	276505980	19540	19540	19540	19540	0
259	20240716	165200	276505980	19540	19540	19540	19540	0
260	20240716	165100	276505980	19540	19540	19540	19540	0
261	20240716	165000	276505980	19540	19540	19540	19540	0
262	20240716	164900	276505980	19540	19540	19540	19540	0
263	20240716	164800	276505980	19540	19540	19540	19540	0
264	20240716	164700	276505980	19540	19540	19540	19540	0
265	20240716	164600	276505980	19540	19540	19540	19540	0
266	20240716	164500	276505980	19540	19540	19540	19540	0
267	20240716	164400	276505980	19540	19540	19540	19540	0
268	20240716	164300	276505980	19540	19540	19540	19540	0
269	20240716	164200	276505980	19540	19540	19540	19540	0
270	20240716	164100	276505980	19540	19540	19540	19540	0
271	20240716	164000	276505980	19540	19540	19540	19540	0
272	20240716	163900	276505980	19540	19540	19540	19540	736
273	20240716	163800	276505980	19540	19540	19540	19540	0
274	20240716	163700	276505980	19540	19540	19540	19540	0
275	20240716	163600	276505980	19540	19540	19540	19540	0
276	20240716	163500	276505980	19540	19540	19540	19540	0
277	20240716	163400	276505980	19540	19540	19540	19540	0
278	20240716	163300	276505980	19540	19540	19540	19540	0
279	20240716	163200	276505980	19540	19540	19540	19540	0
280	20240716	163100	276505980	19540	19540	19540	19540	0
281	20240716	163000	276505980	19540	19540	19540	19540	0
282	20240716	162900	276505980	19540	19540	19540	19540	0
283	20240716	162800	276505980	19540	19540	19540	19540	0
284	20240716	162700	276505980	19540	19540	19540	19540	0
285	20240716	162600	276505980	19540	19540	19540	19540	0
286	20240716	162500	276505980	19540	19540	19540	19540	0
287	20240716	162400	276505980	19540	19540	19540	19540	0
288	20240716	162300	276505980	19540	19540	19540	19540	0
289	20240716	162200	276505980	19540	19540	19540	19540	0
290	20240716	162100	276505980	19540	19540	19540	19540	0
291	20240716	162000	276505980	19540	19540	19540	19540	0
292	20240716	161900	276505980	19540	19540	19540	19540	0
293	20240716	161800	276505980	19540	19540	19540	19540	0
294	20240716	161700	276505980	19540	19540	19540	19540	0
295	20240716	161600	276505980	19540	19540	19540	19540	0
296	20240716	161500	276505980	19540	19540	19540	19540	0
297	20240716	161400	276505980	19540	19540	19540	19540	0
298	20240716	161300	276505980	19540	19540	19540	19540	0
299	20240716	161200	276505980	19540	19540	19540	19540	0
300	20240716	161100	276505980	19540	19540	19540	19540	0
301	20240716	161000	276505980	19540	19540	19540	19540	0
302	20240716	160900	276505980	19540	19540	19540	19540	736
303	20240716	160800	276505980	19540	19540	19540	19540	0
304	20240716	160700	276505980	19540	19540	19540	19540	0
305	20240716	160600	276505980	19540	19540	19540	19540	0
306	20240716	160500	276505980	19540	19540	19540	19540	0
307	20240716	160400	276505980	19540	19540	19540	19540	0
308	20240716	160300	276505980	19540	19540	19540	19540	0
309	20240716	160200	276505980	19540	19540	19540	19540	0
310	20240716	160100	276505980	19540	19540	19540	19540	0
311	20240716	160000	276505980	19540	19540	19540	19540	0
312	20240716	155900	276505980	19540	19540	19540	19540	0
313	20240716	155800	276505980	19540	19540	19540	19540	0
314	20240716	155700	276505980	19540	19540	19540	19540	0
315	20240716	155600	276505980	19540	19540	19540	19540	0
316	20240716	155500	276505980	19540	19540	19540	19540	0
317	20240716	155400	276505980	19540	19540	19540	19540	0
318	20240716	155300	276505980	19540	19540	19540	19540	0
319	20240716	155200	276505980	19540	19540	19540	19540	0
320	20240716	155100	276505980	19540	19540	19540	19540	0
321	20240716	155000	276505980	19540	19540	19540	19540	0
322	20240716	154900	276505980	19540	19540	19540	19540	0
323	20240716	154800	276505980	19540	19540	19540	19540	0
324	20240716	154700	276505980	19540	19540	19540	19540	0
325	20240716	154600	276505980	19540	19540	19540	19540	0
326	20240716	154500	276505980	19540	19540	19540	19540	0
327	20240716	154400	276505980	19540	19540	19540	19540	0
328	20240716	154300	276505980	19540	19540	19540	19540	0
329	20240716	154200	276505980	19540	19540	19540	19540	0
330	20240716	154100	276505980	19540	19540	19540	19540	0
331	20240716	154000	276505980	19540	19540	19540	19540	0
332	20240716	153900	276505980	19540	19540	19540	19540	736
333	20240716	153800	276505980	19540	19540	19540	19540	0
334	20240716	153700	276505980	19540	19540	19540	19540	0
335	20240716	153600	276505980	19540	19540	19540	19540	0
336	20240716	153500	276505980	19540	19540	19540	19540	0
337	20240716	153400	276505980	19540	19540	19540	19540	0
338	20240716	153300	276505980	19540	19540	19540	19540	0
339	20240716	153200	276505980	19540	19540	19540	19540	0
340	20240716	153100	276505980	19540	19540	19540	19540	0
341	20240716	153000	276505980	19540	19540	19540	19540	736
342	20240716	152900	262124540	19530	19530	19530	19530	0
343	20240716	152800	262124540	19530	19530	19530	19530	0
344	20240716	152700	262124540	19530	19530	19530	19530	0
345	20240716	152600	262124540	19530	19530	19530	19530	0
346	20240716	152500	262124540	19530	19530	19530	19530	0
347	20240716	152400	262124540	19530	19530	19530	19530	0
348	20240716	152300	262124540	19530	19530	19530	19530	0
349	20240716	152200	262124540	19530	19530	19530	19530	0
350	20240716	152100	262124540	19530	19530	19530	19530	0
351	20240716	152000	262124540	19530	19530	19530	19530	0
352	20240716	151900	262124540	19530	19530	19530	19530	0
353	20240716	151800	262124540	19530	19530	19530	19530	66
354	20240716	151700	260835560	19540	19540	19540	19540	184
355	20240716	151600	257240200	19540	19540	19540	19540	23
356	20240716	151500	256790780	19540	19540	19540	19540	0
357	20240716	151400	256790780	19540	19540	19540	19540	0
358	20240716	151300	256790780	19540	19540	19540	19540	20
359	20240716	151200	256399980	19550	19550	19550	19550	0
360	20240716	151100	256399980	19550	19550	19550	19550	0
361	20240716	151000	256399980	19550	19550	19550	19550	0
362	20240716	150900	256399980	19550	19550	19550	19550	0
363	20240716	150800	256399980	19550	19550	19550	19550	0
364	20240716	150700	256399980	19550	19550	19550	19550	0
365	20240716	150600	256399980	19550	19550	19550	19550	4
366	20240716	150500	256321780	19540	19540	19540	19540	2
367	20240716	150400	256282700	19550	19550	19550	19550	1
368	20240716	150300	256263150	19550	19550	19550	19550	0
369	20240716	150200	256263150	19550	19550	19550	19550	4
370	20240716	150100	256184950	19570	19570	19570	19570	0
371	20240716	150000	256184950	19570	19570	19570	19570	0
372	20240716	145900	256184950	19570	19570	19570	19570	0
373	20240716	145800	256184950	19570	19570	19570	19570	0
374	20240716	145700	256184950	19570	19570	19570	19570	50
375	20240716	145600	255206450	19570	19570	19570	19570	0
376	20240716	145500	255206450	19570	19570	19570	19570	0
377	20240716	145400	255206450	19570	19570	19570	19570	0
378	20240716	145300	255206450	19570	19570	19570	19570	0
379	20240716	145200	255206450	19570	19570	19570	19570	1
380	20240716	145100	255186880	19570	19570	19570	19570	0
381	20240716	145000	255186880	19570	19570	19570	19570	0
382	20240716	144900	255186880	19570	19570	19570	19570	0
383	20240716	144800	255186880	19570	19570	19570	19570	0
384	20240716	144700	255186880	19570	19570	19570	19570	0
385	20240716	144600	255186880	19570	19570	19570	19570	0
386	20240716	144500	255186880	19570	19570	19570	19570	0
387	20240716	144400	255186880	19570	19570	19570	19570	0
388	20240716	144300	255186880	19570	19570	19570	19570	0
389	20240716	144200	255186880	19570	19570	19570	19570	1
390	20240716	144100	255167310	19570	19570	19570	19570	0
391	20240716	144000	255167310	19570	19570	19570	19570	0
392	20240716	143900	255167310	19570	19570	19570	19570	0
393	20240716	143800	255167310	19570	19570	19570	19570	0
394	20240716	143700	255167310	19570	19570	19570	19570	0
395	20240716	143600	255167310	19570	19570	19570	19570	0
396	20240716	143500	255167310	19570	19570	19570	19570	0
397	20240716	143400	255167310	19570	19570	19570	19570	0
398	20240716	143300	255167310	19570	19570	19570	19570	0
399	20240716	143200	255167310	19570	19570	19570	19570	0
400	20240716	143100	255167310	19570	19570	19570	19570	0
401	20240716	143000	255167310	19570	19570	19570	19570	1
402	20240716	142900	255147740	19570	19570	19570	19570	5
403	20240716	142800	255049890	19540	19540	19540	19540	0
404	20240716	142700	255049890	19540	19540	19540	19540	0
405	20240716	142600	255049890	19540	19540	19540	19540	0
406	20240716	142500	255049890	19540	19540	19540	19540	40
407	20240716	142400	254268290	19550	19550	19550	19550	0
408	20240716	142300	254268290	19550	19550	19550	19550	0
409	20240716	142200	254268290	19550	19550	19550	19550	0
410	20240716	142100	254268290	19550	19550	19550	19550	0
411	20240716	142000	254268290	19550	19550	19550	19550	0
412	20240716	141900	254268290	19550	19550	19550	19550	2
413	20240716	141800	254229190	19530	19530	19530	19530	38
414	20240716	141700	253487050	19530	19530	19530	19530	0
415	20240716	141600	253487050	19530	19530	19530	19530	256
416	20240716	141500	248487370	19530	19530	19530	19530	0
417	20240716	141400	248487370	19530	19530	19530	19530	5
418	20240716	141300	248389720	19540	19540	19540	19540	0
419	20240716	141200	248389720	19540	19540	19540	19540	0
420	20240716	141100	248389720	19540	19540	19540	19540	0
421	20240716	141000	248389720	19540	19540	19540	19540	352
422	20240716	140900	241511640	19580	19580	19580	19580	0
423	20240716	140800	241511640	19580	19580	19580	19580	0
424	20240716	140700	241511640	19580	19580	19580	19580	0
425	20240716	140600	241511640	19580	19580	19580	19580	2
426	20240716	140500	241472480	19580	19580	19580	19580	0
427	20240716	140400	241472480	19580	19580	19580	19580	0
428	20240716	140300	241472480	19580	19580	19580	19580	0
429	20240716	140200	241472480	19580	19580	19580	19580	0
430	20240716	140100	241472480	19580	19580	19580	19580	2
431	20240716	140000	241433320	19540	19540	19540	19540	0
432	20240716	135900	241433320	19540	19540	19540	19540	0
433	20240716	135800	241433320	19540	19540	19540	19540	0
434	20240716	135700	241433320	19540	19540	19540	19540	0
435	20240716	135600	241433320	19540	19540	19540	19540	0
436	20240716	135500	241433320	19540	19540	19540	19540	0
437	20240716	135400	241433320	19540	19540	19540	19540	0
438	20240716	135300	241433320	19540	19540	19540	19540	0
439	20240716	135200	241433320	19540	19540	19540	19540	0
440	20240716	135100	241433320	19540	19540	19540	19540	3
441	20240716	135000	241374700	19540	19540	19540	19540	0
442	20240716	134900	241374700	19540	19540	19540	19540	0
443	20240716	134800	241374700	19540	19540	19540	19540	0
444	20240716	134700	241374700	19540	19540	19540	19540	0
445	20240716	134600	241374700	19540	19540	19540	19540	0
446	20240716	134500	241374700	19540	19540	19540	19540	0
447	20240716	134400	241374700	19540	19540	19540	19540	0
448	20240716	134300	241374700	19540	19540	19540	19540	0
449	20240716	134200	241374700	19540	19540	19540	19540	0
450	20240716	134100	241374700	19540	19560	19560	19540	39
451	20240716	134000	240612340	19550	19550	19550	19550	0
452	20240716	133900	240612340	19550	19550	19550	19550	0
453	20240716	133800	240612340	19550	19550	19550	19550	0
454	20240716	133700	240612340	19550	19550	19550	19550	44
455	20240716	133600	239752140	19550	19550	19550	19550	0
456	20240716	133500	239752140	19550	19550	19550	19550	0
457	20240716	133400	239752140	19550	19550	19550	19550	0
458	20240716	133300	239752140	19550	19550	19550	19550	0
459	20240716	133200	239752140	19550	19550	19550	19550	0
460	20240716	133100	239752140	19550	19550	19550	19550	3
461	20240716	133000	239693490	19550	19550	19550	19550	0
462	20240716	132900	239693490	19550	19550	19550	19550	0
463	20240716	132800	239693490	19550	19550	19550	19550	0
464	20240716	132700	239693490	19550	19550	19550	19550	0
465	20240716	132600	239693490	19550	19550	19550	19550	0
466	20240716	132500	239693490	19550	19550	19550	19550	0
467	20240716	132400	239693490	19550	19550	19550	19550	0
468	20240716	132300	239693490	19550	19550	19550	19550	0
469	20240716	132200	239693490	19550	19550	19550	19550	0
470	20240716	132100	239693490	19550	19550	19550	19550	0
471	20240716	132000	239693490	19550	19550	19550	19550	0
472	20240716	131900	239693490	19550	19550	19550	19550	0
473	20240716	131800	239693490	19550	19550	19550	19550	0
474	20240716	131700	239693490	19550	19550	19550	19550	0
475	20240716	131600	239693490	19550	19550	19550	19550	0
476	20240716	131500	239693490	19550	19550	19550	19550	0
477	20240716	131400	239693490	19550	19550	19550	19550	0
478	20240716	131300	239693490	19550	19550	19550	19550	0
479	20240716	131200	239693490	19550	19550	19550	19550	0
480	20240716	131100	239693490	19550	19550	19550	19550	0
481	20240716	131000	239693490	19550	19550	19550	19550	0
482	20240716	130900	239693490	19550	19550	19550	19550	2
483	20240716	130800	239654390	19560	19560	19560	19560	0
484	20240716	130700	239654390	19560	19560	19560	19560	0
485	20240716	130600	239654390	19560	19560	19560	19560	0
486	20240716	130500	239654390	19560	19560	19560	19560	0
487	20240716	130400	239654390	19560	19560	19560	19560	0
488	20240716	130300	239654390	19560	19560	19560	19560	34
489	20240716	130200	238989350	19540	19540	19540	19540	0
490	20240716	130100	238989350	19540	19540	19540	19540	0
491	20240716	130000	238989350	19540	19540	19540	19540	0
492	20240716	125900	238989350	19540	19540	19540	19540	0
493	20240716	125800	238989350	19540	19540	19540	19540	0
494	20240716	125700	238989350	19540	19540	19540	19540	0
495	20240716	125600	238989350	19540	19540	19540	19540	0
496	20240716	125500	238989350	19540	19540	19540	19540	0
497	20240716	125400	238989350	19540	19540	19540	19540	0
498	20240716	125300	238989350	19540	19540	19540	19540	0
499	20240716	125200	238989350	19540	19540	19540	19540	0
500	20240716	125100	238989350	19540	19540	19540	19540	0
501	20240716	125000	238989350	19540	19540	19540	19540	0
502	20240716	124900	238989350	19540	19540	19540	19540	0
503	20240716	124800	238989350	19540	19540	19540	19540	0
504	20240716	124700	238989350	19540	19540	19540	19540	0
505	20240716	124600	238989350	19540	19540	19540	19540	2
506	20240716	124500	238950270	19540	19540	19540	19540	0
507	20240716	124400	238950270	19540	19540	19540	19540	0
508	20240716	124300	238950270	19540	19540	19540	19540	0
509	20240716	124200	238950270	19540	19540	19540	19540	0
510	20240716	124100	238950270	19540	19540	19540	19540	0
511	20240716	124000	238950270	19540	19540	19540	19540	0
512	20240716	123900	238950270	19540	19540	19540	19540	0
513	20240716	123800	238950270	19540	19540	19540	19540	0
514	20240716	123700	238950270	19540	19540	19540	19540	0
515	20240716	123600	238950270	19540	19540	19540	19540	0
516	20240716	123500	238950270	19540	19540	19540	19540	0
517	20240716	123400	238950270	19540	19540	19540	19540	0
518	20240716	123300	238950270	19540	19540	19540	19540	0
519	20240716	123200	238950270	19540	19540	19540	19540	0
520	20240716	123100	238950270	19540	19540	19540	19540	0
521	20240716	123000	238950270	19540	19540	19540	19540	0
522	20240716	122900	238950270	19540	19540	19540	19540	0
523	20240716	122800	238950270	19540	19540	19540	19540	0
524	20240716	122700	238950270	19540	19540	19540	19540	0
525	20240716	122600	238950270	19540	19540	19540	19540	0
526	20240716	122500	238950270	19540	19540	19540	19540	0
527	20240716	122400	238950270	19540	19540	19540	19540	0
528	20240716	122300	238950270	19540	19540	19540	19540	0
529	20240716	122200	238950270	19540	19540	19540	19540	0
530	20240716	122100	238950270	19540	19540	19540	19540	0
531	20240716	122000	238950270	19540	19540	19540	19540	1
532	20240716	121900	238930730	19540	19540	19540	19540	0
533	20240716	121800	238930730	19540	19540	19540	19540	0
534	20240716	121700	238930730	19540	19540	19540	19540	0
535	20240716	121600	238930730	19540	19540	19540	19540	2
536	20240716	121500	238891650	19540	19540	19540	19540	121
537	20240716	121400	236527310	19540	19540	19540	19540	0
538	20240716	121300	236527310	19540	19540	19540	19540	0
539	20240716	121200	236527310	19540	19540	19540	19540	0
540	20240716	121100	236527310	19540	19540	19540	19540	4
541	20240716	121000	236449150	19530	19530	19530	19530	0
542	20240716	120900	236449150	19530	19530	19530	19530	0
543	20240716	120800	236449150	19530	19530	19530	19530	0
544	20240716	120700	236449150	19530	19530	19530	19530	0
545	20240716	120600	236449150	19530	19530	19530	19530	0
546	20240716	120500	236449150	19530	19530	19530	19530	0
547	20240716	120400	236449150	19530	19530	19530	19530	0
548	20240716	120300	236449150	19530	19530	19530	19530	0
549	20240716	120200	236449150	19530	19540	19540	19530	49
550	20240716	120100	235491790	19540	19540	19540	19540	10
551	20240716	120000	235296390	19540	19550	19570	19540	75
552	20240716	115900	233830240	19560	19560	19560	19560	505
553	20240716	115800	223952440	19560	19560	19560	19560	0
554	20240716	115700	223952440	19560	19560	19560	19560	0
555	20240716	115600	223952440	19560	19560	19560	19560	0
556	20240716	115500	223952440	19560	19570	19570	19560	2
557	20240716	115400	223913310	19580	19580	19580	19580	0
558	20240716	115300	223913310	19580	19580	19580	19580	0
559	20240716	115200	223913310	19580	19580	19580	19580	0
560	20240716	115100	223913310	19580	19580	19580	19580	1
561	20240716	115000	223893730	19560	19560	19560	19560	0
562	20240716	114900	223893730	19560	19570	19570	19560	9
563	20240716	114800	223717640	19590	19590	19590	19590	0
564	20240716	114700	223717640	19590	19590	19590	19590	0
565	20240716	114600	223717640	19590	19590	19590	19590	1
566	20240716	114500	223698050	19590	19590	19590	19590	0
567	20240716	114400	223698050	19590	19590	19590	19590	0
568	20240716	114300	223698050	19590	19590	19590	19590	0
569	20240716	114200	223698050	19590	19590	19590	19590	854
570	20240716	114100	206968190	19590	19590	19590	19590	133
571	20240716	114000	204362720	19590	19590	19590	19590	0
572	20240716	113900	204362720	19590	19590	19590	19590	0
573	20240716	113800	204362720	19590	19590	19590	19590	1
574	20240716	113700	204343130	19590	19590	19590	19590	10
575	20240716	113600	204147230	19590	19590	19590	19590	56
576	20240716	113500	203050190	19580	19580	19580	19580	13
577	20240716	113400	202795650	19580	19580	19580	19580	1
578	20240716	113300	202776070	19580	19580	19580	19580	1
579	20240716	113200	202756490	19540	19540	19540	19540	0
580	20240716	113100	202756490	19540	19540	19540	19540	0
581	20240716	113000	202756490	19540	19540	19540	19540	0
582	20240716	112900	202756490	19540	19540	19540	19540	0
583	20240716	112800	202756490	19540	19540	19540	19540	0
584	20240716	112700	202756490	19540	19540	19540	19540	0
585	20240716	112600	202756490	19540	19540	19540	19540	0
586	20240716	112500	202756490	19540	19540	19540	19540	0
587	20240716	112400	202756490	19540	19540	19540	19540	0
588	20240716	112300	202756490	19540	19540	19540	19540	0
589	20240716	112200	202756490	19540	19540	19540	19540	0
590	20240716	112100	202756490	19540	19540	19540	19540	0
591	20240716	112000	202756490	19540	19540	19540	19540	1
592	20240716	111900	202736950	19540	19540	19540	19540	0
593	20240716	111800	202736950	19540	19540	19540	19540	1
594	20240716	111700	202717410	19600	19600	19600	19600	0
595	20240716	111600	202717410	19600	19600	19600	19600	0
596	20240716	111500	202717410	19600	19590	19600	19580	115
597	20240716	111400	200463500	19580	19580	19580	19580	0
598	20240716	111300	200463500	19580	19580	19580	19580	0
599	20240716	111200	200463500	19580	19580	19580	19580	0
600	20240716	111100	200463500	19580	19580	19580	19580	124
601	20240716	111000	198035580	19580	19580	19580	19580	2
602	20240716	110900	197996420	19580	19580	19580	19580	0
603	20240716	110800	197996420	19580	19580	19580	19580	0
604	20240716	110700	197996420	19580	19580	19580	19580	0
605	20240716	110600	197996420	19580	19580	19580	19580	0
606	20240716	110500	197996420	19580	19580	19580	19580	50
607	20240716	110400	197017420	19600	19600	19600	19600	0
608	20240716	110300	197017420	19600	19600	19600	19600	0
609	20240716	110200	197017420	19600	19600	19600	19600	0
610	20240716	110100	197017420	19600	19600	19600	19600	0
611	20240716	110000	197017420	19600	19600	19600	19600	0
612	20240716	105900	197017420	19600	19600	19600	19600	51
613	20240716	105800	196017820	19530	19530	19530	19530	0
614	20240716	105700	196017820	19530	19530	19530	19530	0
615	20240716	105600	196017820	19530	19530	19530	19530	0
616	20240716	105500	196017820	19530	19530	19530	19530	1
617	20240716	105400	195998290	19530	19530	19530	19530	0
618	20240716	105300	195998290	19530	19540	19540	19530	51
619	20240716	105200	195002110	19610	19610	19610	19610	0
620	20240716	105100	195002110	19610	19610	19610	19610	0
621	20240716	105000	195002110	19610	19610	19610	19610	0
622	20240716	104900	195002110	19610	19610	19610	19610	0
623	20240716	104800	195002110	19610	19610	19610	19610	10
624	20240716	104700	194806010	19610	19610	19610	19610	0
625	20240716	104600	194806010	19610	19610	19610	19610	0
626	20240716	104500	194806010	19610	19590	19610	19590	1103
627	20240716	104400	173195280	19590	19560	19590	19560	340
628	20240716	104300	166538930	19530	19530	19530	19530	10
629	20240716	104200	166343630	19520	19520	19520	19520	0
630	20240716	104100	166343630	19520	19520	19520	19520	0
631	20240716	104000	166343630	19520	19520	19520	19520	0
632	20240716	103900	166343630	19520	19520	19520	19520	0
633	20240716	103800	166343630	19520	19540	19540	19520	510
634	20240716	103700	156383220	19540	19540	19540	19540	0
635	20240716	103600	156383220	19540	19540	19540	19540	3
636	20240716	103500	156324600	19560	19560	19560	19560	0
637	20240716	103400	156324600	19560	19560	19560	19560	1
638	20240716	103300	156305040	19560	19560	19560	19560	0
639	20240716	103200	156305040	19560	19560	19560	19560	0
640	20240716	103100	156305040	19560	19560	19560	19560	0
641	20240716	103000	156305040	19560	19560	19560	19560	0
642	20240716	102900	156305040	19560	19560	19560	19560	0
643	20240716	102800	156305040	19560	19560	19560	19560	0
644	20240716	102700	156305040	19560	19560	19560	19560	0
645	20240716	102600	156305040	19560	19560	19560	19560	0
646	20240716	102500	156305040	19560	19560	19560	19560	0
647	20240716	102400	156305040	19560	19560	19560	19560	60
648	20240716	102300	155131440	19530	19530	19530	19530	0
649	20240716	102200	155131440	19530	19530	19530	19530	0
650	20240716	102100	155131440	19530	19530	19530	19530	0
651	20240716	102000	155131440	19530	19530	19530	19530	0
652	20240716	101900	155131440	19530	19530	19530	19530	0
653	20240716	101800	155131440	19530	19530	19530	19530	0
654	20240716	101700	155131440	19530	19530	19530	19530	0
655	20240716	101600	155131440	19530	19530	19530	19530	6
656	20240716	101500	155014260	19530	19530	19530	19530	0
657	20240716	101400	155014260	19530	19530	19530	19530	0
658	20240716	101300	155014260	19530	19530	19530	19530	0
659	20240716	101200	155014260	19530	19530	19530	19530	0
660	20240716	101100	155014260	19530	19530	19530	19530	0
661	20240716	101000	155014260	19530	19530	19530	19530	0
662	20240716	100900	155014260	19530	19530	19530	19530	0
663	20240716	100800	155014260	19530	19530	19530	19530	0
664	20240716	100700	155014260	19530	19530	19530	19530	0
665	20240716	100600	155014260	19530	19540	19540	19530	10
666	20240716	100500	154818930	19540	19540	19540	19540	0
667	20240716	100400	154818930	19540	19540	19540	19540	0
668	20240716	100300	154818930	19540	19540	19540	19540	0
669	20240716	100200	154818930	19540	19540	19540	19540	9
670	20240716	100100	154643070	19550	19550	19550	19550	0
671	20240716	100000	154643070	19550	19550	19550	19550	1
672	20240716	095900	154623520	19560	19560	19560	19560	139
673	20240716	095800	151904680	19560	19560	19560	19560	0
674	20240716	095700	151904680	19560	19560	19560	19560	100
675	20240716	095600	149948680	19560	19560	19560	19560	0
676	20240716	095500	149948680	19560	19560	19560	19560	0
677	20240716	095400	149948680	19560	19560	19560	19550	29
678	20240716	095300	149381620	19520	19520	19520	19520	0
679	20240716	095200	149381620	19520	19520	19520	19520	0
680	20240716	095100	149381620	19520	19520	19520	19520	0
681	20240716	095000	149381620	19520	19520	19520	19520	0
682	20240716	094900	149381620	19520	19520	19520	19520	0
683	20240716	094800	149381620	19520	19520	19520	19520	0
684	20240716	094700	149381620	19520	19520	19520	19520	0
685	20240716	094600	149381620	19520	19540	19540	19520	274
686	20240716	094500	144031030	19570	19570	19570	19570	0
687	20240716	094400	144031030	19570	19570	19570	19570	0
688	20240716	094300	144031030	19570	19570	19570	19570	0
689	20240716	094200	144031030	19570	19570	19570	19570	0
690	20240716	094100	144031030	19570	19570	19570	19570	0
691	20240716	094000	144031030	19570	19570	19570	19570	3
692	20240716	093900	143972320	19540	19570	19570	19540	108
693	20240716	093800	141861850	19580	19580	19580	19580	0
694	20240716	093700	141861850	19580	19580	19580	19580	0
695	20240716	093600	141861850	19580	19580	19580	19580	1
696	20240716	093500	141842270	19520	19520	19520	19520	0
697	20240716	093400	141842270	19520	19520	19520	19520	0
698	20240716	093300	141842270	19520	19520	19520	19520	0
699	20240716	093200	141842270	19520	19520	19520	19520	0
700	20240716	093100	141842270	19520	19520	19520	19520	0
701	20240716	093000	141842270	19520	19520	19520	19520	0
702	20240716	092900	141842270	19520	19520	19520	19520	0
703	20240716	092800	141842270	19520	19520	19520	19520	0
704	20240716	092700	141842270	19520	19520	19520	19520	0
705	20240716	092600	141842270	19520	19520	19520	19520	0
706	20240716	092500	141842270	19520	19530	19530	19520	62
707	20240716	092400	140631490	19570	19570	19570	19570	29
708	20240716	092300	140063960	19570	19570	19570	19570	23
709	20240716	092200	139613850	19570	19570	19570	19570	0
710	20240716	092100	139613850	19570	19560	19570	19560	274
711	20240716	092000	134252740	19520	19560	19560	19520	212
712	20240716	091900	130110500	19520	19520	19520	19520	0
713	20240716	091800	130110500	19520	19520	19520	19520	6
714	20240716	091700	129993380	19520	19520	19520	19520	102
715	20240716	091600	128002340	19520	19550	19550	19520	156
716	20240716	091500	124954220	19520	19520	19520	19520	100
717	20240716	091400	123002220	19520	19520	19520	19520	100
718	20240716	091300	121050220	19520	19520	19520	19520	20
719	20240716	091200	120659820	19580	19580	19580	19580	0
720	20240716	091100	120659820	19580	19580	19580	19580	0
721	20240716	091000	120659820	19580	19580	19580	19580	5
722	20240716	090900	120561920	19520	19580	19580	19520	23
723	20240716	090800	120112720	19580	19580	19580	19580	4
724	20240716	090700	120034400	19590	19590	19590	19590	0
725	20240716	090600	120034400	19590	19590	19590	19590	2
726	20240716	090500	119995220	19590	19580	19590	19580	100
727	20240716	090400	118036520	19580	19580	19580	19580	20
728	20240716	090300	117644920	19590	19570	19590	19570	53
729	20240716	090200	116606700	19600	19600	19600	19600	0
730	20240716	090100	116606700	19600	19600	19600	19600	0
731	20240716	090000	116606700	19600	19460	19600	19460	5992