KissMeData/304100/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211800	525325940	19190	19190	19190	19190	623
3	20240715	211700	525325940	19190	19190	19190	19190	0
4	20240715	211600	525325940	19190	19190	19190	19190	0
5	20240715	211500	525325940	19190	19190	19190	19190	0
6	20240715	211400	525325940	19190	19190	19190	19190	0
7	20240715	211300	525325940	19190	19190	19190	19190	0
8	20240715	211200	525325940	19190	19190	19190	19190	0
9	20240715	211100	525325940	19190	19190	19190	19190	0
10	20240715	211000	525325940	19190	19190	19190	19190	0
11	20240715	210900	525325940	19190	19190	19190	19190	0
12	20240715	210800	525325940	19190	19190	19190	19190	0
13	20240715	210700	525325940	19190	19190	19190	19190	0
14	20240715	210600	525325940	19190	19190	19190	19190	0
15	20240715	210500	525325940	19190	19190	19190	19190	0
16	20240715	210400	525325940	19190	19190	19190	19190	0
17	20240715	210300	525325940	19190	19190	19190	19190	0
18	20240715	210200	525325940	19190	19190	19190	19190	0
19	20240715	210100	525325940	19190	19190	19190	19190	0
20	20240715	210000	525325940	19190	19190	19190	19190	0
21	20240715	205900	525325940	19190	19190	19190	19190	0
22	20240715	205800	525325940	19190	19190	19190	19190	0
23	20240715	205700	525325940	19190	19190	19190	19190	0
24	20240715	205600	525325940	19190	19190	19190	19190	0
25	20240715	205500	525325940	19190	19190	19190	19190	0
26	20240715	205400	525325940	19190	19190	19190	19190	0
27	20240715	205300	525325940	19190	19190	19190	19190	0
28	20240715	205200	525325940	19190	19190	19190	19190	0
29	20240715	205100	525325940	19190	19190	19190	19190	0
30	20240715	205000	525325940	19190	19190	19190	19190	0
31	20240715	204900	525325940	19190	19190	19190	19190	0
32	20240715	204800	525325940	19190	19190	19190	19190	623
33	20240715	204700	525325940	19190	19190	19190	19190	0
34	20240715	204600	525325940	19190	19190	19190	19190	0
35	20240715	204500	525325940	19190	19190	19190	19190	0
36	20240715	204400	525325940	19190	19190	19190	19190	0
37	20240715	204300	525325940	19190	19190	19190	19190	0
38	20240715	204200	525325940	19190	19190	19190	19190	0
39	20240715	204100	525325940	19190	19190	19190	19190	0
40	20240715	204000	525325940	19190	19190	19190	19190	0
41	20240715	203900	525325940	19190	19190	19190	19190	0
42	20240715	203800	525325940	19190	19190	19190	19190	0
43	20240715	203700	525325940	19190	19190	19190	19190	0
44	20240715	203600	525325940	19190	19190	19190	19190	0
45	20240715	203500	525325940	19190	19190	19190	19190	0
46	20240715	203400	525325940	19190	19190	19190	19190	0
47	20240715	203300	525325940	19190	19190	19190	19190	0
48	20240715	203200	525325940	19190	19190	19190	19190	0
49	20240715	203100	525325940	19190	19190	19190	19190	0
50	20240715	203000	525325940	19190	19190	19190	19190	0
51	20240715	202900	525325940	19190	19190	19190	19190	0
52	20240715	202800	525325940	19190	19190	19190	19190	0
53	20240715	202700	525325940	19190	19190	19190	19190	0
54	20240715	202600	525325940	19190	19190	19190	19190	0
55	20240715	202500	525325940	19190	19190	19190	19190	0
56	20240715	202400	525325940	19190	19190	19190	19190	0
57	20240715	202300	525325940	19190	19190	19190	19190	0
58	20240715	202200	525325940	19190	19190	19190	19190	0
59	20240715	202100	525325940	19190	19190	19190	19190	0
60	20240715	202000	525325940	19190	19190	19190	19190	0
61	20240715	201900	525325940	19190	19190	19190	19190	0
62	20240715	201800	525325940	19190	19190	19190	19190	623
63	20240715	201700	525325940	19190	19190	19190	19190	0
64	20240715	201600	525325940	19190	19190	19190	19190	0
65	20240715	201500	525325940	19190	19190	19190	19190	0
66	20240715	201400	525325940	19190	19190	19190	19190	0
67	20240715	201300	525325940	19190	19190	19190	19190	0
68	20240715	201200	525325940	19190	19190	19190	19190	0
69	20240715	201100	525325940	19190	19190	19190	19190	0
70	20240715	201000	525325940	19190	19190	19190	19190	0
71	20240715	200900	525325940	19190	19190	19190	19190	0
72	20240715	200800	525325940	19190	19190	19190	19190	0
73	20240715	200700	525325940	19190	19190	19190	19190	0
74	20240715	200600	525325940	19190	19190	19190	19190	0
75	20240715	200500	525325940	19190	19190	19190	19190	0
76	20240715	200400	525325940	19190	19190	19190	19190	0
77	20240715	200300	525325940	19190	19190	19190	19190	0
78	20240715	200200	525325940	19190	19190	19190	19190	0
79	20240715	200100	525325940	19190	19190	19190	19190	0
80	20240715	200000	525325940	19190	19190	19190	19190	0
81	20240715	195900	525325940	19190	19190	19190	19190	0
82	20240715	195800	525325940	19190	19190	19190	19190	0
83	20240715	195700	525325940	19190	19190	19190	19190	0
84	20240715	195600	525325940	19190	19190	19190	19190	0
85	20240715	195500	525325940	19190	19190	19190	19190	0
86	20240715	195400	525325940	19190	19190	19190	19190	0
87	20240715	195300	525325940	19190	19190	19190	19190	0
88	20240715	195200	525325940	19190	19190	19190	19190	0
89	20240715	195100	525325940	19190	19190	19190	19190	0
90	20240715	195000	525325940	19190	19190	19190	19190	0
91	20240715	194900	525325940	19190	19190	19190	19190	0
92	20240715	194800	525325940	19190	19190	19190	19190	623
93	20240715	194700	525325940	19190	19190	19190	19190	0
94	20240715	194600	525325940	19190	19190	19190	19190	0
95	20240715	194500	525325940	19190	19190	19190	19190	0
96	20240715	194400	525325940	19190	19190	19190	19190	0
97	20240715	194300	525325940	19190	19190	19190	19190	0
98	20240715	194200	525325940	19190	19190	19190	19190	0
99	20240715	194100	525325940	19190	19190	19190	19190	0
100	20240715	194000	525325940	19190	19190	19190	19190	0
101	20240715	193900	525325940	19190	19190	19190	19190	0
102	20240715	193800	525325940	19190	19190	19190	19190	0
103	20240715	193700	525325940	19190	19190	19190	19190	0
104	20240715	193600	525325940	19190	19190	19190	19190	0
105	20240715	193500	525325940	19190	19190	19190	19190	0
106	20240715	193400	525325940	19190	19190	19190	19190	0
107	20240715	193300	525325940	19190	19190	19190	19190	0
108	20240715	193200	525325940	19190	19190	19190	19190	0
109	20240715	193100	525325940	19190	19190	19190	19190	0
110	20240715	193000	525325940	19190	19190	19190	19190	0
111	20240715	192900	525325940	19190	19190	19190	19190	0
112	20240715	192800	525325940	19190	19190	19190	19190	0
113	20240715	192700	525325940	19190	19190	19190	19190	0
114	20240715	192600	525325940	19190	19190	19190	19190	0
115	20240715	192500	525325940	19190	19190	19190	19190	0
116	20240715	192400	525325940	19190	19190	19190	19190	0
117	20240715	192300	525325940	19190	19190	19190	19190	0
118	20240715	192200	525325940	19190	19190	19190	19190	0
119	20240715	192100	525325940	19190	19190	19190	19190	0
120	20240715	192000	525325940	19190	19190	19190	19190	0
121	20240715	191900	525325940	19190	19190	19190	19190	0
122	20240715	191800	525325940	19190	19190	19190	19190	623
123	20240715	191700	525325940	19190	19190	19190	19190	0
124	20240715	191600	525325940	19190	19190	19190	19190	0
125	20240715	191500	525325940	19190	19190	19190	19190	0
126	20240715	191400	525325940	19190	19190	19190	19190	0
127	20240715	191300	525325940	19190	19190	19190	19190	0
128	20240715	191200	525325940	19190	19190	19190	19190	0
129	20240715	191100	525325940	19190	19190	19190	19190	0
130	20240715	191000	525325940	19190	19190	19190	19190	0
131	20240715	190900	525325940	19190	19190	19190	19190	0
132	20240715	190800	525325940	19190	19190	19190	19190	0
133	20240715	190700	525325940	19190	19190	19190	19190	0
134	20240715	190600	525325940	19190	19190	19190	19190	0
135	20240715	190500	525325940	19190	19190	19190	19190	0
136	20240715	190400	525325940	19190	19190	19190	19190	0
137	20240715	190300	525325940	19190	19190	19190	19190	0
138	20240715	190200	525325940	19190	19190	19190	19190	0
139	20240715	190100	525325940	19190	19190	19190	19190	0
140	20240715	190000	525325940	19190	19190	19190	19190	0
141	20240715	185900	525325940	19190	19190	19190	19190	0
142	20240715	185800	525325940	19190	19190	19190	19190	0
143	20240715	185700	525325940	19190	19190	19190	19190	0
144	20240715	185600	525325940	19190	19190	19190	19190	0
145	20240715	185500	525325940	19190	19190	19190	19190	0
146	20240715	185400	525325940	19190	19190	19190	19190	0
147	20240715	185300	525325940	19190	19190	19190	19190	0
148	20240715	185200	525325940	19190	19190	19190	19190	0
149	20240715	185100	525325940	19190	19190	19190	19190	0
150	20240715	185000	525325940	19190	19190	19190	19190	0
151	20240715	184900	525325940	19190	19190	19190	19190	0
152	20240715	184800	525325940	19190	19190	19190	19190	623
153	20240715	184700	525325940	19190	19190	19190	19190	0
154	20240715	184600	525325940	19190	19190	19190	19190	0
155	20240715	184500	525325940	19190	19190	19190	19190	0
156	20240715	184400	525325940	19190	19190	19190	19190	0
157	20240715	184300	525325940	19190	19190	19190	19190	0
158	20240715	184200	525325940	19190	19190	19190	19190	0
159	20240715	184100	525325940	19190	19190	19190	19190	0
160	20240715	184000	525325940	19190	19190	19190	19190	0
161	20240715	183900	525325940	19190	19190	19190	19190	0
162	20240715	183800	525325940	19190	19190	19190	19190	0
163	20240715	183700	525325940	19190	19190	19190	19190	0
164	20240715	183600	525325940	19190	19190	19190	19190	0
165	20240715	183500	525325940	19190	19190	19190	19190	0
166	20240715	183400	525325940	19190	19190	19190	19190	0
167	20240715	183300	525325940	19190	19190	19190	19190	0
168	20240715	183200	525325940	19190	19190	19190	19190	0
169	20240715	183100	525325940	19190	19190	19190	19190	0
170	20240715	183000	525325940	19190	19190	19190	19190	0
171	20240715	182900	525325940	19190	19190	19190	19190	0
172	20240715	182800	525325940	19190	19190	19190	19190	0
173	20240715	182700	525325940	19190	19190	19190	19190	0
174	20240715	182600	525325940	19190	19190	19190	19190	0
175	20240715	182500	525325940	19190	19190	19190	19190	0
176	20240715	182400	525325940	19190	19190	19190	19190	0
177	20240715	182300	525325940	19190	19190	19190	19190	0
178	20240715	182200	525325940	19190	19190	19190	19190	0
179	20240715	182100	525325940	19190	19190	19190	19190	0
180	20240715	182000	525325940	19190	19190	19190	19190	0
181	20240715	181900	525325940	19190	19190	19190	19190	0
182	20240715	181800	525325940	19190	19190	19190	19190	623
183	20240715	181700	525325940	19190	19190	19190	19190	0
184	20240715	181600	525325940	19190	19190	19190	19190	0
185	20240715	181500	525325940	19190	19190	19190	19190	0
186	20240715	181400	525325940	19190	19190	19190	19190	0
187	20240715	181300	525325940	19190	19190	19190	19190	0
188	20240715	181200	525325940	19190	19190	19190	19190	0
189	20240715	181100	525325940	19190	19190	19190	19190	0
190	20240715	181000	525325940	19190	19190	19190	19190	0
191	20240715	180900	525325940	19190	19190	19190	19190	0
192	20240715	180800	525325940	19190	19190	19190	19190	0
193	20240715	180700	525325940	19190	19190	19190	19190	0
194	20240715	180600	525325940	19190	19190	19190	19190	0
195	20240715	180500	525325940	19190	19190	19190	19190	0
196	20240715	180400	525325940	19190	19190	19190	19190	0
197	20240715	180300	525325940	19190	19190	19190	19190	0
198	20240715	180200	525325940	19190	19190	19190	19190	0
199	20240715	180100	525325940	19190	19190	19190	19190	0
200	20240715	180000	525325940	19190	19190	19190	19190	0
201	20240715	175900	525325940	19190	19190	19190	19190	0
202	20240715	175800	525325940	19190	19190	19190	19190	0
203	20240715	175700	525325940	19190	19190	19190	19190	0
204	20240715	175600	525325940	19190	19190	19190	19190	0
205	20240715	175500	525325940	19190	19190	19190	19190	0
206	20240715	175400	525325940	19190	19190	19190	19190	0
207	20240715	175300	525325940	19190	19190	19190	19190	0
208	20240715	175200	525325940	19190	19190	19190	19190	0
209	20240715	175100	525325940	19190	19190	19190	19190	0
210	20240715	175000	525325940	19190	19190	19190	19190	0
211	20240715	174900	525325940	19190	19190	19190	19190	0
212	20240715	174800	525325940	19190	19190	19190	19190	623
213	20240715	174700	525325940	19190	19190	19190	19190	0
214	20240715	174600	525325940	19190	19190	19190	19190	0
215	20240715	174500	525325940	19190	19190	19190	19190	0
216	20240715	174400	525325940	19190	19190	19190	19190	0
217	20240715	174300	525325940	19190	19190	19190	19190	0
218	20240715	174200	525325940	19190	19190	19190	19190	0
219	20240715	174100	525325940	19190	19190	19190	19190	0
220	20240715	174000	525325940	19190	19190	19190	19190	0
221	20240715	173900	525325940	19190	19190	19190	19190	0
222	20240715	173800	525325940	19190	19190	19190	19190	0
223	20240715	173700	525325940	19190	19190	19190	19190	0
224	20240715	173600	525325940	19190	19190	19190	19190	0
225	20240715	173500	525325940	19190	19190	19190	19190	0
226	20240715	173400	525325940	19190	19190	19190	19190	0
227	20240715	173300	525325940	19190	19190	19190	19190	0
228	20240715	173200	525325940	19190	19190	19190	19190	0
229	20240715	173100	525325940	19190	19190	19190	19190	0
230	20240715	173000	525325940	19190	19190	19190	19190	0
231	20240715	172900	525325940	19190	19190	19190	19190	0
232	20240715	172800	525325940	19190	19190	19190	19190	0
233	20240715	172700	525325940	19190	19190	19190	19190	0
234	20240715	172600	525325940	19190	19190	19190	19190	0
235	20240715	172500	525325940	19190	19190	19190	19190	0
236	20240715	172400	525325940	19190	19190	19190	19190	0
237	20240715	172300	525325940	19190	19190	19190	19190	0
238	20240715	172200	525325940	19190	19190	19190	19190	0
239	20240715	172100	525325940	19190	19190	19190	19190	0
240	20240715	172000	525325940	19190	19190	19190	19190	0
241	20240715	171900	525325940	19190	19190	19190	19190	0
242	20240715	171800	525325940	19190	19190	19190	19190	623
243	20240715	171700	525325940	19190	19190	19190	19190	0
244	20240715	171600	525325940	19190	19190	19190	19190	0
245	20240715	171500	525325940	19190	19190	19190	19190	0
246	20240715	171400	525325940	19190	19190	19190	19190	0
247	20240715	171300	525325940	19190	19190	19190	19190	0
248	20240715	171200	525325940	19190	19190	19190	19190	0
249	20240715	171100	525325940	19190	19190	19190	19190	0
250	20240715	171000	525325940	19190	19190	19190	19190	0
251	20240715	170900	525325940	19190	19190	19190	19190	0
252	20240715	170800	525325940	19190	19190	19190	19190	0
253	20240715	170700	525325940	19190	19190	19190	19190	0
254	20240715	170600	525325940	19190	19190	19190	19190	0
255	20240715	170500	525325940	19190	19190	19190	19190	0
256	20240715	170400	525325940	19190	19190	19190	19190	0
257	20240715	170300	525325940	19190	19190	19190	19190	0
258	20240715	170200	525325940	19190	19190	19190	19190	0
259	20240715	170100	525325940	19190	19190	19190	19190	0
260	20240715	170000	525325940	19190	19190	19190	19190	0
261	20240715	165900	525325940	19190	19190	19190	19190	0
262	20240715	165800	525325940	19190	19190	19190	19190	0
263	20240715	165700	525325940	19190	19190	19190	19190	0
264	20240715	165600	525325940	19190	19190	19190	19190	0
265	20240715	165500	525325940	19190	19190	19190	19190	0
266	20240715	165400	525325940	19190	19190	19190	19190	0
267	20240715	165300	525325940	19190	19190	19190	19190	0
268	20240715	165200	525325940	19190	19190	19190	19190	0
269	20240715	165100	525325940	19190	19190	19190	19190	0
270	20240715	165000	525325940	19190	19190	19190	19190	0
271	20240715	164900	525325940	19190	19190	19190	19190	0
272	20240715	164800	525325940	19190	19190	19190	19190	623
273	20240715	164700	525325940	19190	19190	19190	19190	0
274	20240715	164600	525325940	19190	19190	19190	19190	0
275	20240715	164500	525325940	19190	19190	19190	19190	0
276	20240715	164400	525325940	19190	19190	19190	19190	0
277	20240715	164300	525325940	19190	19190	19190	19190	0
278	20240715	164200	525325940	19190	19190	19190	19190	0
279	20240715	164100	525325940	19190	19190	19190	19190	0
280	20240715	164000	525325940	19190	19190	19190	19190	0
281	20240715	163900	525325940	19190	19190	19190	19190	0
282	20240715	163800	525325940	19190	19190	19190	19190	0
283	20240715	163700	525325940	19190	19190	19190	19190	0
284	20240715	163600	525325940	19190	19190	19190	19190	0
285	20240715	163500	525325940	19190	19190	19190	19190	0
286	20240715	163400	525325940	19190	19190	19190	19190	0
287	20240715	163300	525325940	19190	19190	19190	19190	0
288	20240715	163200	525325940	19190	19190	19190	19190	0
289	20240715	163100	525325940	19190	19190	19190	19190	0
290	20240715	163000	525325940	19190	19190	19190	19190	0
291	20240715	162900	525325940	19190	19190	19190	19190	0
292	20240715	162800	525325940	19190	19190	19190	19190	0
293	20240715	162700	525325940	19190	19190	19190	19190	0
294	20240715	162600	525325940	19190	19190	19190	19190	0
295	20240715	162500	525325940	19190	19190	19190	19190	0
296	20240715	162400	525325940	19190	19190	19190	19190	0
297	20240715	162300	525325940	19190	19190	19190	19190	0
298	20240715	162200	525325940	19190	19190	19190	19190	0
299	20240715	162100	525325940	19190	19190	19190	19190	0
300	20240715	162000	525325940	19190	19190	19190	19190	0
301	20240715	161900	525325940	19190	19190	19190	19190	0
302	20240715	161800	525325940	19190	19190	19190	19190	623
303	20240715	161700	525325940	19190	19190	19190	19190	0
304	20240715	161600	525325940	19190	19190	19190	19190	0
305	20240715	161500	525325940	19190	19190	19190	19190	0
306	20240715	161400	525325940	19190	19190	19190	19190	0
307	20240715	161300	525325940	19190	19190	19190	19190	0
308	20240715	161200	525325940	19190	19190	19190	19190	0
309	20240715	161100	525325940	19190	19190	19190	19190	0
310	20240715	161000	525325940	19190	19190	19190	19190	0
311	20240715	160900	525325940	19190	19190	19190	19190	0
312	20240715	160800	525325940	19190	19190	19190	19190	0
313	20240715	160700	525325940	19190	19190	19190	19190	0
314	20240715	160600	525325940	19190	19190	19190	19190	0
315	20240715	160500	525325940	19190	19190	19190	19190	0
316	20240715	160400	525325940	19190	19190	19190	19190	0
317	20240715	160300	525325940	19190	19190	19190	19190	0
318	20240715	160200	525325940	19190	19190	19190	19190	0
319	20240715	160100	525325940	19190	19190	19190	19190	0
320	20240715	160000	525325940	19190	19190	19190	19190	0
321	20240715	155900	525325940	19190	19190	19190	19190	0
322	20240715	155800	525325940	19190	19190	19190	19190	0
323	20240715	155700	525325940	19190	19190	19190	19190	0
324	20240715	155600	525325940	19190	19190	19190	19190	0
325	20240715	155500	525325940	19190	19190	19190	19190	0
326	20240715	155400	525325940	19190	19190	19190	19190	0
327	20240715	155300	525325940	19190	19190	19190	19190	0
328	20240715	155200	525325940	19190	19190	19190	19190	0
329	20240715	155100	525325940	19190	19190	19190	19190	0
330	20240715	155000	525325940	19190	19190	19190	19190	0
331	20240715	154900	525325940	19190	19190	19190	19190	0
332	20240715	154800	525325940	19190	19190	19190	19190	623
333	20240715	154700	525325940	19190	19190	19190	19190	0
334	20240715	154600	525325940	19190	19190	19190	19190	0
335	20240715	154500	525325940	19190	19190	19190	19190	0
336	20240715	154400	525325940	19190	19190	19190	19190	0
337	20240715	154300	525325940	19190	19190	19190	19190	0
338	20240715	154200	525325940	19190	19190	19190	19190	0
339	20240715	154100	525325940	19190	19190	19190	19190	0
340	20240715	154000	525325940	19190	19190	19190	19190	0
341	20240715	153900	525325940	19190	19190	19190	19190	0
342	20240715	153800	525325940	19190	19190	19190	19190	0
343	20240715	153700	525325940	19190	19190	19190	19190	0
344	20240715	153600	525325940	19190	19190	19190	19190	0
345	20240715	153500	525325940	19190	19190	19190	19190	0
346	20240715	153400	525325940	19190	19190	19190	19190	0
347	20240715	153300	525325940	19190	19190	19190	19190	0
348	20240715	153200	525325940	19190	19190	19190	19190	0
349	20240715	153100	525325940	19190	19190	19190	19190	0
350	20240715	153000	525325940	19190	19190	19190	19190	623
351	20240715	152900	513370570	19230	19230	19230	19230	0
352	20240715	152800	513370570	19230	19230	19230	19230	0
353	20240715	152700	513370570	19230	19230	19230	19230	0
354	20240715	152600	513370570	19230	19230	19230	19230	0
355	20240715	152500	513370570	19230	19230	19230	19230	0
356	20240715	152400	513370570	19230	19230	19230	19230	0
357	20240715	152300	513370570	19230	19230	19230	19230	0
358	20240715	152200	513370570	19230	19230	19230	19230	0
359	20240715	152100	513370570	19230	19230	19230	19230	0
360	20240715	152000	513370570	19230	19230	19230	19230	0
361	20240715	151900	513370570	19230	19210	19230	19200	33
362	20240715	151800	512736610	19210	19230	19230	19210	23
363	20240715	151700	512294760	19220	19230	19230	19220	84
364	20240715	151600	510679890	19210	19210	19210	19210	21
365	20240715	151500	510276480	19210	19220	19220	19210	211
366	20240715	151400	506222520	19220	19210	19220	19210	106
367	20240715	151300	504185360	19210	19210	19210	19210	68
368	20240715	151200	502879080	19210	19220	19230	19210	120
369	20240715	151100	500573480	19220	19230	19230	19220	6
370	20240715	151000	500458110	19230	19230	19230	19220	8
371	20240715	150900	500304280	19230	19230	19230	19230	33
372	20240715	150800	499669690	19230	19240	19240	19230	65
373	20240715	150700	498419590	19240	19230	19240	19230	142
374	20240715	150600	495688540	19230	19230	19230	19230	0
375	20240715	150500	495688540	19230	19230	19230	19230	1
376	20240715	150400	495669310	19230	19230	19230	19230	0
377	20240715	150300	495669310	19230	19230	19230	19230	146
378	20240715	150200	492861730	19230	19230	19230	19230	41
379	20240715	150100	492073300	19240	19240	19240	19240	85
380	20240715	150000	490437900	19230	19230	19230	19230	0
381	20240715	145900	490437900	19230	19250	19250	19230	100
382	20240715	145800	488513820	19250	19250	19250	19250	135
383	20240715	145700	485915070	19250	19250	19250	19250	6
384	20240715	145600	485799570	19250	19250	19250	19250	0
385	20240715	145500	485799570	19250	19260	19260	19250	18
386	20240715	145400	485452970	19260	19260	19260	19260	0
387	20240715	145300	485452970	19260	19260	19260	19260	15
388	20240715	145200	485164070	19260	19260	19260	19260	4
389	20240715	145100	485087030	19260	19260	19260	19260	123
390	20240715	145000	482718050	19260	19260	19260	19260	14
391	20240715	144900	482448410	19260	19260	19260	19260	2
392	20240715	144800	482409890	19260	19230	19260	19230	1163
393	20240715	144700	460026920	19230	19180	19230	19180	34
394	20240715	144600	459374650	19180	19190	19190	19180	203
395	20240715	144500	455480600	19190	19190	19190	19190	0
396	20240715	144400	455480600	19190	19200	19200	19190	1127
397	20240715	144300	433851140	19200	19200	19200	19200	209
398	20240715	144200	429838340	19200	19200	19200	19200	5
399	20240715	144100	429742340	19200	19200	19200	19200	0
400	20240715	144000	429742340	19200	19200	19200	19200	108
401	20240715	143900	427668740	19200	19200	19200	19200	0
402	20240715	143800	427668740	19200	19200	19200	19200	50
403	20240715	143700	426708740	19200	19200	19200	19200	0
404	20240715	143600	426708740	19200	19240	19240	19200	85
405	20240715	143500	425074720	19200	19200	19200	19200	0
406	20240715	143400	425074720	19200	19200	19200	19200	94
407	20240715	143300	423269920	19200	19200	19200	19200	0
408	20240715	143200	423269920	19200	19200	19200	19200	37
409	20240715	143100	422559520	19190	19190	19190	19190	0
410	20240715	143000	422559520	19190	19190	19190	19190	0
411	20240715	142900	422559520	19190	19200	19200	19190	46
412	20240715	142800	421676730	19200	19200	19200	19200	0
413	20240715	142700	421676730	19200	19230	19230	19200	1031
414	20240715	142600	401877370	19230	19230	19230	19230	27
415	20240715	142500	401358160	19230	19230	19230	19230	50
416	20240715	142400	400396660	19230	19230	19230	19230	50
417	20240715	142300	399435160	19230	19230	19230	19230	0
418	20240715	142200	399435160	19230	19230	19230	19230	1
419	20240715	142100	399415930	19210	19210	19210	19210	5
420	20240715	142000	399319880	19220	19220	19220	19220	1
421	20240715	141900	399300660	19220	19220	19220	19220	11
422	20240715	141800	399089240	19220	19220	19220	19220	2
423	20240715	141700	399050800	19220	19230	19230	19220	3
424	20240715	141600	398993130	19230	19230	19230	19230	0
425	20240715	141500	398993130	19230	19230	19230	19230	4
426	20240715	141400	398916210	19230	19230	19230	19230	16
427	20240715	141300	398608530	19230	19230	19230	19230	5
428	20240715	141200	398512380	19230	19230	19230	19230	3
429	20240715	141100	398454690	19240	19240	19240	19240	0
430	20240715	141000	398454690	19240	19240	19240	19240	300
431	20240715	140900	392682690	19240	19240	19240	19240	0
432	20240715	140800	392682690	19240	19240	19240	19240	1
433	20240715	140700	392663450	19240	19240	19240	19240	0
434	20240715	140600	392663450	19240	19240	19240	19240	2
435	20240715	140500	392624970	19230	19240	19240	19230	21
436	20240715	140400	392221090	19240	19240	19240	19240	1
437	20240715	140300	392201850	19240	19250	19250	19240	20
438	20240715	140200	391816990	19250	19250	19250	19250	0
439	20240715	140100	391816990	19250	19250	19250	19250	0
440	20240715	140000	391816990	19250	19250	19250	19250	0
441	20240715	135900	391816990	19250	19250	19250	19250	15
442	20240715	135800	391528240	19250	19250	19250	19250	1
443	20240715	135700	391508990	19220	19220	19220	19220	0
444	20240715	135600	391508990	19220	19220	19220	19220	0
445	20240715	135500	391508990	19220	19220	19220	19220	10
446	20240715	135400	391316790	19220	19220	19220	19220	11
447	20240715	135300	391105370	19260	19260	19260	19260	0
448	20240715	135200	391105370	19260	19260	19260	19260	0
449	20240715	135100	391105370	19260	19260	19260	19260	2
450	20240715	135000	391066850	19260	19260	19260	19260	3
451	20240715	134900	391009070	19210	19210	19210	19210	41
452	20240715	134800	390221460	19260	19260	19260	19260	0
453	20240715	134700	390221460	19260	19220	19260	19220	21
454	20240715	134600	389817680	19220	19220	19220	19220	176
455	20240715	134500	386434960	19220	19220	19220	19220	27
456	20240715	134400	385916020	19250	19250	19250	19250	0
457	20240715	134300	385916020	19250	19250	19250	19250	1
458	20240715	134200	385896770	19250	19260	19260	19250	2
459	20240715	134100	385858260	19260	19260	19260	19260	0
460	20240715	134000	385858260	19260	19230	19260	19230	102
461	20240715	133900	383896740	19230	19230	19230	19230	0
462	20240715	133800	383896740	19230	19230	19230	19230	170
463	20240715	133700	380627640	19230	19230	19230	19230	0
464	20240715	133600	380627640	19230	19230	19230	19230	10
465	20240715	133500	380435340	19260	19260	19260	19260	0
466	20240715	133400	380435340	19260	19230	19260	19230	160
467	20240715	133300	377358210	19230	19230	19230	19230	0
468	20240715	133200	377358210	19230	19230	19230	19230	0
469	20240715	133100	377358210	19230	19230	19230	19230	30
470	20240715	133000	376781310	19240	19240	19240	19240	1
471	20240715	132900	376762070	19240	19240	19240	19240	10
472	20240715	132800	376569670	19230	19230	19230	19230	37
473	20240715	132700	375858160	19230	19240	19240	19230	23
474	20240715	132600	375415770	19260	19260	19260	19260	2
475	20240715	132500	375377250	19240	19240	19240	19240	36
476	20240715	132400	374684610	19240	19260	19260	19240	14
477	20240715	132300	374415090	19250	19250	19250	19250	0
478	20240715	132200	374415090	19250	19250	19250	19250	20
479	20240715	132100	374030090	19260	19260	19260	19260	11
480	20240715	132000	373818230	19260	19260	19260	19260	0
481	20240715	131900	373818230	19260	19260	19260	19260	6
482	20240715	131800	373702670	19230	19230	19230	19230	0
483	20240715	131700	373702670	19230	19230	19230	19230	31
484	20240715	131600	373106540	19220	19220	19220	19220	25
485	20240715	131500	372626040	19220	19220	19220	19220	0
486	20240715	131400	372626040	19220	19220	19220	19220	0
487	20240715	131300	372626040	19220	19220	19220	19220	10
488	20240715	131200	372433840	19220	19220	19220	19220	91
489	20240715	131100	370684820	19220	19220	19220	19220	3
490	20240715	131000	370627160	19210	19210	19210	19210	0
491	20240715	130900	370627160	19210	19210	19210	19210	0
492	20240715	130800	370627160	19210	19210	19210	19210	0
493	20240715	130700	370627160	19210	19210	19210	19210	38
494	20240715	130600	369897180	19220	19220	19220	19220	51
495	20240715	130500	368916960	19210	19210	19210	19210	60
496	20240715	130400	367764360	19210	19210	19210	19210	107
497	20240715	130300	365708890	19210	19210	19210	19210	1
498	20240715	130200	365689680	19220	19220	19220	19220	1
499	20240715	130100	365670460	19220	19220	19220	19220	15
500	20240715	130000	365382160	19220	19220	19220	19220	1
501	20240715	125900	365362940	19210	19210	19210	19210	0
502	20240715	125800	365362940	19210	19210	19210	19210	0
503	20240715	125700	365362940	19210	19210	19210	19210	10
504	20240715	125600	365170840	19210	19210	19210	19210	9
505	20240715	125500	364997950	19210	19210	19210	19210	1
506	20240715	125400	364978740	19210	19220	19220	19210	28
507	20240715	125300	364440590	19210	19220	19220	19210	36
508	20240715	125200	363749020	19210	19210	19210	19210	2
509	20240715	125100	363710600	19210	19210	19210	19210	0
510	20240715	125000	363710600	19210	19210	19210	19210	130
511	20240715	124900	361213300	19210	19210	19210	19210	10
512	20240715	124800	361021200	19210	19210	19210	19210	26
513	20240715	124700	360521740	19210	19210	19210	19210	159
514	20240715	124600	357467350	19220	19220	19220	19220	0
515	20240715	124500	357467350	19220	19220	19220	19220	2
516	20240715	124400	357428910	19220	19220	19220	19220	38
517	20240715	124300	356698550	19210	19210	19210	19210	0
518	20240715	124200	356698550	19210	19210	19210	19210	0
519	20240715	124100	356698550	19210	19210	19210	19210	0
520	20240715	124000	356698550	19210	19210	19210	19210	0
521	20240715	123900	356698550	19210	19240	19240	19210	11
522	20240715	123800	356486970	19240	19240	19240	19240	0
523	20240715	123700	356486970	19240	19240	19240	19240	2
524	20240715	123600	356448490	19240	19250	19250	19240	51
525	20240715	123500	355467240	19250	19260	19260	19250	9
526	20240715	123400	355293940	19260	19260	19260	19260	1
527	20240715	123300	355274680	19240	19240	19240	19240	1
528	20240715	123200	355255440	19240	19240	19240	19240	10
529	20240715	123100	355063040	19240	19240	19240	19240	42
530	20240715	123000	354254960	19240	19240	19240	19240	2
531	20240715	122900	354216480	19240	19260	19260	19240	2
532	20240715	122800	354177980	19270	19270	19270	19270	0
533	20240715	122700	354177980	19270	19270	19270	19270	0
534	20240715	122600	354177980	19270	19270	19270	19270	1
535	20240715	122500	354158710	19270	19270	19270	19270	4
536	20240715	122400	354081630	19210	19250	19250	19210	40
537	20240715	122300	353313150	19270	19270	19270	19270	0
538	20240715	122200	353313150	19270	19270	19270	19270	2
539	20240715	122100	353274610	19250	19250	19250	19250	5
540	20240715	122000	353178360	19270	19270	19270	19270	0
541	20240715	121900	353178360	19270	19270	19270	19270	2
542	20240715	121800	353139820	19270	19270	19270	19270	5
543	20240715	121700	353043470	19270	19250	19270	19250	52
544	20240715	121600	352041930	19270	19270	19270	19270	1
545	20240715	121500	352022660	19270	19270	19270	19270	1
546	20240715	121400	352003390	19210	19210	19210	19210	2
547	20240715	121300	351964970	19280	19280	19280	19280	0
548	20240715	121200	351964970	19280	19220	19280	19220	22
549	20240715	121100	351542010	19210	19210	19210	19210	0
550	20240715	121000	351542010	19210	19210	19210	19210	0
551	20240715	120900	351542010	19210	19210	19210	19210	0
552	20240715	120800	351542010	19210	19290	19290	19210	33
553	20240715	120700	350907920	19220	19220	19220	19220	208
554	20240715	120600	346910160	19220	19200	19220	19190	183
555	20240715	120500	343396380	19220	19220	19220	19220	12
556	20240715	120400	343165740	19240	19240	19240	19240	60
557	20240715	120300	342011340	19250	19250	19250	19250	103
558	20240715	120200	340028590	19240	19240	19240	19240	0
559	20240715	120100	340028590	19240	19240	19240	19240	0
560	20240715	120000	340028590	19240	19240	19240	19240	2
561	20240715	115900	339990110	19240	19240	19240	19240	17
562	20240715	115800	339663030	19290	19280	19290	19280	2
563	20240715	115700	339624460	19240	19230	19240	19230	41
564	20240715	115600	338835630	19240	19150	19240	19150	844
565	20240715	115500	322644440	19120	19120	19120	19120	33
566	20240715	115400	322013480	19120	19120	19120	19120	1
567	20240715	115300	321994360	19140	19150	19150	19140	3
568	20240715	115200	321936930	19150	19150	19150	19150	3
569	20240715	115100	321879480	19150	19150	19150	19150	3
570	20240715	115000	321822030	19150	19150	19150	19150	43
571	20240715	114900	320998580	19150	19150	19150	19150	3
572	20240715	114800	320941130	19150	19150	19150	19150	0
573	20240715	114700	320941130	19150	19150	19150	19150	0
574	20240715	114600	320941130	19150	19110	19150	19110	433
575	20240715	114500	312665100	19090	19090	19090	19090	0
576	20240715	114400	312665100	19090	19090	19090	19090	107
577	20240715	114300	310622470	19090	19090	19090	19090	32
578	20240715	114200	310011590	19110	19100	19110	19100	235
579	20240715	114100	305521840	19080	19100	19100	19080	171
580	20240715	114000	302256640	19080	19080	19080	19080	0
581	20240715	113900	302256640	19080	19100	19100	19080	143
582	20240715	113800	299525940	19100	19100	19100	19100	35
583	20240715	113700	298857440	19100	19090	19100	19090	157
584	20240715	113600	295859610	19090	19090	19090	19090	30
585	20240715	113500	295286910	19090	19090	19090	19090	0
586	20240715	113400	295286910	19090	19090	19090	19090	62
587	20240715	113300	294103330	19090	19100	19100	19090	46
588	20240715	113200	293225180	19090	19090	19090	19090	0
589	20240715	113100	293225180	19090	19090	19090	19090	231
590	20240715	113000	288815390	19110	19110	19110	19110	2
591	20240715	112900	288777170	19100	19100	19100	19100	0
592	20240715	112800	288777170	19100	19100	19100	19100	21
593	20240715	112700	288376070	19100	19100	19100	19100	29
594	20240715	112600	287822170	19100	19100	19100	19100	10
595	20240715	112500	287631170	19100	19100	19100	19100	0
596	20240715	112400	287631170	19100	19100	19100	19100	0
597	20240715	112300	287631170	19100	19100	19100	19100	30
598	20240715	112200	287058170	19110	19110	19110	19110	0
599	20240715	112100	287058170	19110	19100	19110	19100	60
600	20240715	112000	285912070	19110	19110	19110	19110	0
601	20240715	111900	285912070	19110	19110	19110	19110	0
602	20240715	111800	285912070	19110	19110	19110	19110	0
603	20240715	111700	285912070	19110	19110	19110	19110	0
604	20240715	111600	285912070	19110	19110	19110	19110	2
605	20240715	111500	285873850	19100	19100	19100	19100	59
606	20240715	111400	284746950	19100	19100	19100	19100	32
607	20240715	111300	284135750	19100	19100	19100	19100	233
608	20240715	111200	279685450	19100	19100	19100	19100	0
609	20240715	111100	279685450	19100	19110	19110	19100	177
610	20240715	111000	276303080	19110	19120	19120	19110	40
611	20240715	110900	275538650	19110	19110	19110	19110	0
612	20240715	110800	275538650	19110	19110	19110	19110	0
613	20240715	110700	275538650	19110	19110	19110	19110	0
614	20240715	110600	275538650	19110	19120	19120	19110	86
615	20240715	110500	273895170	19150	19150	19150	19150	30
616	20240715	110400	273320670	19150	19150	19150	19150	0
617	20240715	110300	273320670	19150	19110	19150	19110	11
618	20240715	110200	273110420	19150	19110	19150	19110	101
619	20240715	110100	271180270	19110	19110	19110	19110	253
620	20240715	110000	266345440	19110	19110	19150	19110	3
621	20240715	105900	266288070	19110	19110	19110	19110	1
622	20240715	105800	266268960	19110	19110	19110	19110	0
623	20240715	105700	266268960	19110	19110	19110	19110	50
624	20240715	105600	265313460	19150	19150	19150	19150	210
625	20240715	105500	261291960	19150	19150	19150	19150	0
626	20240715	105400	261291960	19150	19150	19150	19150	0
627	20240715	105300	261291960	19150	19150	19150	19150	0
628	20240715	105200	261291960	19150	19150	19150	19150	0
629	20240715	105100	261291960	19150	19150	19150	19150	0
630	20240715	105000	261291960	19150	19150	19150	19150	3
631	20240715	104900	261234510	19150	19150	19150	19150	7
632	20240715	104800	261100460	19170	19170	19170	19170	0
633	20240715	104700	261100460	19170	19170	19170	19170	3
634	20240715	104600	261042950	19170	19170	19170	19170	0
635	20240715	104500	261042950	19170	19170	19170	19170	0
636	20240715	104400	261042950	19170	19170	19170	19170	0
637	20240715	104300	261042950	19170	19100	19170	19100	101
638	20240715	104200	259107570	19100	19100	19100	19100	10
639	20240715	104100	258916570	19100	19100	19100	19100	93
640	20240715	104000	257140270	19100	19100	19100	19100	3
641	20240715	103900	257082970	19160	19160	19160	19160	1
642	20240715	103800	257063810	19100	19100	19100	19100	0
643	20240715	103700	257063810	19100	19090	19100	19080	633
644	20240715	103600	244974060	19080	19080	19080	19080	0
645	20240715	103500	244974060	19080	19080	19080	19080	2
646	20240715	103400	244935900	19090	19090	19090	19090	10
647	20240715	103300	244745000	19090	19090	19090	19080	163
648	20240715	103200	241634330	19090	19090	19090	19090	0
649	20240715	103100	241634330	19090	19090	19090	19090	7
650	20240715	103000	241500700	19090	19090	19090	19090	1
651	20240715	102900	241481610	19090	19080	19090	19080	14
652	20240715	102800	241214460	19070	19070	19070	19070	26
653	20240715	102700	240718640	19070	19070	19070	19070	0
654	20240715	102600	240718640	19070	19070	19070	19070	218
655	20240715	102500	236561380	19070	19080	19080	19070	264
656	20240715	102400	231526500	19080	19080	19080	19080	324
657	20240715	102300	225344580	19080	19080	19080	19080	0
658	20240715	102200	225344580	19080	19080	19080	19080	108
659	20240715	102100	223283940	19080	19080	19080	19080	111
660	20240715	102000	221166060	19090	19090	19090	19090	1
661	20240715	101900	221146970	19100	19090	19100	19090	211
662	20240715	101800	217118490	19100	19100	19100	19100	31
663	20240715	101700	216526390	19100	19100	19100	19100	2
664	20240715	101600	216488190	19100	19100	19100	19090	150
665	20240715	101500	213624340	19100	19090	19100	19090	55
666	20240715	101400	212574340	19090	19090	19090	19090	4
667	20240715	101300	212497980	19100	19100	19100	19100	1
668	20240715	101200	212478880	19100	19100	19100	19090	5
669	20240715	101100	212383390	19100	19100	19100	19090	65
670	20240715	101000	211142490	19100	19100	19100	19100	0
671	20240715	100900	211142490	19100	19100	19100	19100	0
672	20240715	100800	211142490	19100	19100	19100	19100	3
673	20240715	100700	211085190	19100	19100	19100	19100	8
674	20240715	100600	210932390	19100	19100	19100	19100	223
675	20240715	100500	206673090	19100	19090	19100	19090	74
676	20240715	100400	205260410	19090	19090	19090	19090	10
677	20240715	100300	205069510	19090	19090	19090	19090	25
678	20240715	100200	204592260	19090	19090	19090	19090	1
679	20240715	100100	204573170	19090	19090	19090	19090	12
680	20240715	100000	204344090	19090	19090	19090	19090	102
681	20240715	095900	202396910	19080	19090	19090	19080	33
682	20240715	095800	201767010	19090	19090	19090	19090	82
683	20240715	095700	200201630	19080	19090	19090	19080	50
684	20240715	095600	199247200	19090	19090	19090	19090	326
685	20240715	095500	193023860	19090	19100	19100	19090	112
686	20240715	095400	190884760	19100	19100	19100	19100	7
687	20240715	095300	190751060	19100	19090	19100	19090	121
688	20240715	095200	188440090	19090	19090	19090	19090	31
689	20240715	095100	187848300	19090	19160	19160	19090	757
690	20240715	095000	173392960	19160	19170	19170	19160	58
691	20240715	094900	172281660	19170	19170	19170	19170	6
692	20240715	094800	172166640	19180	19180	19180	19180	0
693	20240715	094700	172166640	19180	19180	19180	19180	0
694	20240715	094600	172166640	19180	19180	19180	19180	5
695	20240715	094500	172070740	19100	19110	19110	19100	734
696	20240715	094400	158049780	19100	19180	19180	19100	505
697	20240715	094300	148403610	19180	19180	19180	19180	6
698	20240715	094200	148288530	19190	19190	19190	19190	0
699	20240715	094100	148288530	19190	19190	19190	19190	0
700	20240715	094000	148288530	19190	19150	19190	19150	14
701	20240715	093900	148020350	19150	19140	19150	19140	128
702	20240715	093800	145570150	19110	19110	19110	19110	21
703	20240715	093700	145168840	19110	19130	19130	19110	70
704	20240715	093600	143830300	19130	19130	19130	19130	50
705	20240715	093500	142873800	19140	19140	19140	19140	0
706	20240715	093400	142873800	19140	19140	19140	19140	20
707	20240715	093300	142491000	19100	19100	19100	19100	0
708	20240715	093200	142491000	19100	19100	19100	19100	1
709	20240715	093100	142471900	19100	19100	19100	19100	7
710	20240715	093000	142338200	19100	19090	19120	19090	249
711	20240715	092900	137580940	19090	19090	19090	19090	25
712	20240715	092800	137103690	19090	19090	19090	19080	198
713	20240715	092700	133325740	19090	19090	19090	19090	75
714	20240715	092600	131893990	19090	19090	19090	19090	2
715	20240715	092500	131855810	19090	19110	19110	19090	135
716	20240715	092400	129277160	19110	19100	19110	19100	72
717	20240715	092300	127901640	19110	19110	19110	19110	0
718	20240715	092200	127901640	19110	19120	19120	19080	677
719	20240715	092100	114981360	19120	19130	19130	19120	585
720	20240715	092000	103795390	19140	19130	19140	19130	35
721	20240715	091900	103125760	19130	19130	19140	19130	64
722	20240715	091800	101901410	19130	19140	19140	19130	161
723	20240715	091700	98821370	19140	19190	19190	19130	261
724	20240715	091600	93828130	19130	19130	19130	19130	0
725	20240715	091500	93828130	19130	19190	19190	19130	560
726	20240715	091400	83109580	19200	19200	19200	19200	10
727	20240715	091300	82917580	19220	19200	19220	19130	302
728	20240715	091200	77133040	19130	19250	19250	19130	515
729	20240715	091100	67245680	19250	19250	19250	19230	197
730	20240715	091000	63456540	19300	19300	19300	19260	202
731	20240715	090900	59561980	19300	19340	19340	19300	317
732	20240715	090800	53437690	19360	19360	19360	19340	47
733	20240715	090700	52527810	19370	19370	19370	19360	25
734	20240715	090600	52043600	19370	19370	19370	19360	355
735	20240715	090500	45169360	19370	19360	19370	19360	14
736	20240715	090400	44898250	19330	19330	19340	19330	92
737	20240715	090300	43119770	19330	19230	19330	19230	375
738	20240715	090200	35887730	19230	19230	19230	19220	105
739	20240715	090100	33868630	19230	19280	19280	19230	1617
740	20240715	090000	2721230	19290	19300	19300	19290	141