KissMeData/026960/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191300	833701300	19110	19110	19110	19110	8833
3	20240715	191200	833701300	19110	19110	19110	19110	0
4	20240715	191100	833701300	19110	19110	19110	19110	0
5	20240715	191000	833701300	19110	19110	19110	19110	0
6	20240715	190900	833701300	19110	19110	19110	19110	0
7	20240715	190800	833701300	19110	19110	19110	19110	0
8	20240715	190700	833701300	19110	19110	19110	19110	0
9	20240715	190600	833701300	19110	19110	19110	19110	0
10	20240715	190500	833701300	19110	19110	19110	19110	0
11	20240715	190400	833701300	19110	19110	19110	19110	0
12	20240715	190300	833701300	19110	19110	19110	19110	0
13	20240715	190200	833701300	19110	19110	19110	19110	0
14	20240715	190100	833701300	19110	19110	19110	19110	0
15	20240715	190000	833701300	19110	19110	19110	19110	0
16	20240715	185900	833701300	19110	19110	19110	19110	0
17	20240715	185800	833701300	19110	19110	19110	19110	0
18	20240715	185700	833701300	19110	19110	19110	19110	0
19	20240715	185600	833701300	19110	19110	19110	19110	0
20	20240715	185500	833701300	19110	19110	19110	19110	0
21	20240715	185400	833701300	19110	19110	19110	19110	0
22	20240715	185300	833701300	19110	19110	19110	19110	0
23	20240715	185200	833701300	19110	19110	19110	19110	0
24	20240715	185100	833701300	19110	19110	19110	19110	0
25	20240715	185000	833701300	19110	19110	19110	19110	0
26	20240715	184900	833701300	19110	19110	19110	19110	0
27	20240715	184800	833701300	19110	19110	19110	19110	0
28	20240715	184700	833701300	19110	19110	19110	19110	0
29	20240715	184600	833701300	19110	19110	19110	19110	0
30	20240715	184500	833701300	19110	19110	19110	19110	0
31	20240715	184400	833701300	19110	19110	19110	19110	0
32	20240715	184300	833701300	19110	19110	19110	19110	8833
33	20240715	184200	833701300	19110	19110	19110	19110	0
34	20240715	184100	833701300	19110	19110	19110	19110	0
35	20240715	184000	833701300	19110	19110	19110	19110	0
36	20240715	183900	833701300	19110	19110	19110	19110	0
37	20240715	183800	833701300	19110	19110	19110	19110	0
38	20240715	183700	833701300	19110	19110	19110	19110	0
39	20240715	183600	833701300	19110	19110	19110	19110	0
40	20240715	183500	833701300	19110	19110	19110	19110	0
41	20240715	183400	833701300	19110	19110	19110	19110	0
42	20240715	183300	833701300	19110	19110	19110	19110	0
43	20240715	183200	833701300	19110	19110	19110	19110	0
44	20240715	183100	833701300	19110	19110	19110	19110	0
45	20240715	183000	833701300	19110	19110	19110	19110	0
46	20240715	182900	833701300	19110	19110	19110	19110	0
47	20240715	182800	833701300	19110	19110	19110	19110	0
48	20240715	182700	833701300	19110	19110	19110	19110	0
49	20240715	182600	833701300	19110	19110	19110	19110	0
50	20240715	182500	833701300	19110	19110	19110	19110	0
51	20240715	182400	833701300	19110	19110	19110	19110	0
52	20240715	182300	833701300	19110	19110	19110	19110	0
53	20240715	182200	833701300	19110	19110	19110	19110	0
54	20240715	182100	833701300	19110	19110	19110	19110	0
55	20240715	182000	833701300	19110	19110	19110	19110	0
56	20240715	181900	833701300	19110	19110	19110	19110	0
57	20240715	181800	833701300	19110	19110	19110	19110	0
58	20240715	181700	833701300	19110	19110	19110	19110	0
59	20240715	181600	833701300	19110	19110	19110	19110	0
60	20240715	181500	833701300	19110	19110	19110	19110	0
61	20240715	181400	833701300	19110	19110	19110	19110	0
62	20240715	181300	833701300	19110	19110	19110	19110	8833
63	20240715	181200	833701300	19110	19110	19110	19110	0
64	20240715	181100	833701300	19110	19110	19110	19110	0
65	20240715	181000	833701300	19110	19110	19110	19110	0
66	20240715	180900	833701300	19110	19110	19110	19110	0
67	20240715	180800	833701300	19110	19110	19110	19110	0
68	20240715	180700	833701300	19110	19110	19110	19110	0
69	20240715	180600	833701300	19110	19110	19110	19110	0
70	20240715	180500	833701300	19110	19110	19110	19110	0
71	20240715	180400	833701300	19110	19110	19110	19110	0
72	20240715	180300	833701300	19110	19110	19110	19110	0
73	20240715	180200	833701300	19110	19110	19110	19110	0
74	20240715	180100	833701300	19110	19110	19110	19110	0
75	20240715	180000	833701300	19110	19110	19110	19110	0
76	20240715	175900	833701300	19110	19110	19110	19110	0
77	20240715	175800	833701300	19110	19110	19110	19110	0
78	20240715	175700	833701300	19110	19110	19110	19110	0
79	20240715	175600	833701300	19110	19110	19110	19110	0
80	20240715	175500	833701300	19110	19110	19110	19110	0
81	20240715	175400	833701300	19110	19110	19110	19110	0
82	20240715	175300	833701300	19110	19110	19110	19110	0
83	20240715	175200	833701300	19110	19110	19110	19110	0
84	20240715	175100	833701300	19110	19110	19110	19110	0
85	20240715	175000	833701300	19110	19110	19110	19110	0
86	20240715	174900	833701300	19110	19110	19110	19110	0
87	20240715	174800	833701300	19110	19110	19110	19110	0
88	20240715	174700	833701300	19110	19110	19110	19110	0
89	20240715	174600	833701300	19110	19110	19110	19110	0
90	20240715	174500	833701300	19110	19110	19110	19110	0
91	20240715	174400	833701300	19110	19110	19110	19110	0
92	20240715	174300	833701300	19110	19110	19110	19110	8833
93	20240715	174200	833701300	19110	19110	19110	19110	0
94	20240715	174100	833701300	19110	19110	19110	19110	0
95	20240715	174000	833701300	19110	19110	19110	19110	0
96	20240715	173900	833701300	19110	19110	19110	19110	0
97	20240715	173800	833701300	19110	19110	19110	19110	0
98	20240715	173700	833701300	19110	19110	19110	19110	0
99	20240715	173600	833701300	19110	19110	19110	19110	0
100	20240715	173500	833701300	19110	19110	19110	19110	0
101	20240715	173400	833701300	19110	19110	19110	19110	0
102	20240715	173300	833701300	19110	19110	19110	19110	0
103	20240715	173200	833701300	19110	19110	19110	19110	0
104	20240715	173100	833701300	19110	19110	19110	19110	0
105	20240715	173000	833701300	19110	19110	19110	19110	0
106	20240715	172900	833701300	19110	19110	19110	19110	0
107	20240715	172800	833701300	19110	19110	19110	19110	0
108	20240715	172700	833701300	19110	19110	19110	19110	0
109	20240715	172600	833701300	19110	19110	19110	19110	0
110	20240715	172500	833701300	19110	19110	19110	19110	0
111	20240715	172400	833701300	19110	19110	19110	19110	0
112	20240715	172300	833701300	19110	19110	19110	19110	0
113	20240715	172200	833701300	19110	19110	19110	19110	0
114	20240715	172100	833701300	19110	19110	19110	19110	0
115	20240715	172000	833701300	19110	19110	19110	19110	0
116	20240715	171900	833701300	19110	19110	19110	19110	0
117	20240715	171800	833701300	19110	19110	19110	19110	0
118	20240715	171700	833701300	19110	19110	19110	19110	0
119	20240715	171600	833701300	19110	19110	19110	19110	0
120	20240715	171500	833701300	19110	19110	19110	19110	0
121	20240715	171400	833701300	19110	19110	19110	19110	0
122	20240715	171300	833701300	19110	19110	19110	19110	8833
123	20240715	171200	833701300	19110	19110	19110	19110	0
124	20240715	171100	833701300	19110	19110	19110	19110	0
125	20240715	171000	833701300	19110	19110	19110	19110	0
126	20240715	170900	833701300	19110	19110	19110	19110	0
127	20240715	170800	833701300	19110	19110	19110	19110	0
128	20240715	170700	833701300	19110	19110	19110	19110	0
129	20240715	170600	833701300	19110	19110	19110	19110	0
130	20240715	170500	833701300	19110	19110	19110	19110	0
131	20240715	170400	833701300	19110	19110	19110	19110	0
132	20240715	170300	833701300	19110	19110	19110	19110	0
133	20240715	170200	833701300	19110	19110	19110	19110	0
134	20240715	170100	833701300	19110	19110	19110	19110	0
135	20240715	170000	833701300	19110	19110	19110	19110	0
136	20240715	165900	833701300	19110	19110	19110	19110	0
137	20240715	165800	833701300	19110	19110	19110	19110	0
138	20240715	165700	833701300	19110	19110	19110	19110	0
139	20240715	165600	833701300	19110	19110	19110	19110	0
140	20240715	165500	833701300	19110	19110	19110	19110	0
141	20240715	165400	833701300	19110	19110	19110	19110	0
142	20240715	165300	833701300	19110	19110	19110	19110	0
143	20240715	165200	833701300	19110	19110	19110	19110	0
144	20240715	165100	833701300	19110	19110	19110	19110	0
145	20240715	165000	833701300	19110	19110	19110	19110	0
146	20240715	164900	833701300	19110	19110	19110	19110	0
147	20240715	164800	833701300	19110	19110	19110	19110	0
148	20240715	164700	833701300	19110	19110	19110	19110	0
149	20240715	164600	833701300	19110	19110	19110	19110	0
150	20240715	164500	833701300	19110	19110	19110	19110	0
151	20240715	164400	833701300	19110	19110	19110	19110	0
152	20240715	164300	833701300	19110	19110	19110	19110	8833
153	20240715	164200	833701300	19110	19110	19110	19110	0
154	20240715	164100	833701300	19110	19110	19110	19110	0
155	20240715	164000	833701300	19110	19110	19110	19110	0
156	20240715	163900	833701300	19110	19110	19110	19110	0
157	20240715	163800	833701300	19110	19110	19110	19110	0
158	20240715	163700	833701300	19110	19110	19110	19110	0
159	20240715	163600	833701300	19110	19110	19110	19110	0
160	20240715	163500	833701300	19110	19110	19110	19110	0
161	20240715	163400	833701300	19110	19110	19110	19110	0
162	20240715	163300	833701300	19110	19110	19110	19110	0
163	20240715	163200	833701300	19110	19110	19110	19110	0
164	20240715	163100	833701300	19110	19110	19110	19110	0
165	20240715	163000	833701300	19110	19110	19110	19110	0
166	20240715	162900	833701300	19110	19110	19110	19110	0
167	20240715	162800	833701300	19110	19110	19110	19110	0
168	20240715	162700	833701300	19110	19110	19110	19110	0
169	20240715	162600	833701300	19110	19110	19110	19110	0
170	20240715	162500	833701300	19110	19110	19110	19110	0
171	20240715	162400	833701300	19110	19110	19110	19110	0
172	20240715	162300	833701300	19110	19110	19110	19110	0
173	20240715	162200	833701300	19110	19110	19110	19110	0
174	20240715	162100	833701300	19110	19110	19110	19110	0
175	20240715	162000	833701300	19110	19110	19110	19110	0
176	20240715	161900	833701300	19110	19110	19110	19110	0
177	20240715	161800	833701300	19110	19110	19110	19110	0
178	20240715	161700	833701300	19110	19110	19110	19110	0
179	20240715	161600	833701300	19110	19110	19110	19110	0
180	20240715	161500	833701300	19110	19110	19110	19110	0
181	20240715	161400	833701300	19110	19110	19110	19110	0
182	20240715	161300	833701300	19110	19110	19110	19110	8833
183	20240715	161200	833701300	19110	19110	19110	19110	0
184	20240715	161100	833701300	19110	19110	19110	19110	0
185	20240715	161000	833701300	19110	19110	19110	19110	0
186	20240715	160900	833701300	19110	19110	19110	19110	0
187	20240715	160800	833701300	19110	19110	19110	19110	0
188	20240715	160700	833701300	19110	19110	19110	19110	0
189	20240715	160600	833701300	19110	19110	19110	19110	0
190	20240715	160500	833701300	19110	19110	19110	19110	0
191	20240715	160400	833701300	19110	19110	19110	19110	0
192	20240715	160300	833701300	19110	19110	19110	19110	0
193	20240715	160200	833701300	19110	19110	19110	19110	0
194	20240715	160100	833701300	19110	19110	19110	19110	0
195	20240715	160000	833701300	19110	19110	19110	19110	0
196	20240715	155900	833701300	19110	19110	19110	19110	0
197	20240715	155800	833701300	19110	19110	19110	19110	0
198	20240715	155700	833701300	19110	19110	19110	19110	0
199	20240715	155600	833701300	19110	19110	19110	19110	0
200	20240715	155500	833701300	19110	19110	19110	19110	0
201	20240715	155400	833701300	19110	19110	19110	19110	0
202	20240715	155300	833701300	19110	19110	19110	19110	0
203	20240715	155200	833701300	19110	19110	19110	19110	0
204	20240715	155100	833701300	19110	19110	19110	19110	0
205	20240715	155000	833701300	19110	19110	19110	19110	0
206	20240715	154900	833701300	19110	19110	19110	19110	0
207	20240715	154800	833701300	19110	19110	19110	19110	0
208	20240715	154700	833701300	19110	19110	19110	19110	0
209	20240715	154600	833701300	19110	19110	19110	19110	0
210	20240715	154500	833701300	19110	19110	19110	19110	0
211	20240715	154400	833701300	19110	19110	19110	19110	0
212	20240715	154300	833701300	19110	19110	19110	19110	8833
213	20240715	154200	833701300	19110	19110	19110	19110	0
214	20240715	154100	833701300	19110	19110	19110	19110	0
215	20240715	154000	833701300	19110	19110	19110	19110	0
216	20240715	153900	833701300	19110	19110	19110	19110	0
217	20240715	153800	833701300	19110	19110	19110	19110	0
218	20240715	153700	833701300	19110	19110	19110	19110	0
219	20240715	153600	833701300	19110	19110	19110	19110	0
220	20240715	153500	833701300	19110	19110	19110	19110	0
221	20240715	153400	833701300	19110	19110	19110	19110	0
222	20240715	153300	833701300	19110	19110	19110	19110	0
223	20240715	153200	833701300	19110	19110	19110	19110	0
224	20240715	153100	833701300	19110	19110	19110	19110	0
225	20240715	153000	833701300	19110	19110	19110	19110	8833
226	20240715	152900	664902670	19200	19200	19200	19200	0
227	20240715	152800	664902670	19200	19200	19200	19200	0
228	20240715	152700	664902670	19200	19200	19200	19200	0
229	20240715	152600	664902670	19200	19200	19200	19200	0
230	20240715	152500	664902670	19200	19200	19200	19200	0
231	20240715	152400	664902670	19200	19200	19200	19200	0
232	20240715	152300	664902670	19200	19200	19200	19200	0
233	20240715	152200	664902670	19200	19200	19200	19200	0
234	20240715	152100	664902670	19200	19200	19200	19200	0
235	20240715	152000	664902670	19200	19200	19200	19200	0
236	20240715	151900	664902670	19200	19210	19210	19200	9
237	20240715	151800	664729790	19200	19200	19200	19200	47
238	20240715	151700	663827390	19210	19210	19210	19210	157
239	20240715	151600	660811420	19210	19210	19210	19210	1
240	20240715	151500	660792210	19210	19210	19210	19210	83
241	20240715	151400	659197780	19210	19210	19210	19210	27
242	20240715	151300	658679110	19200	19200	19200	19200	11
243	20240715	151200	658467910	19210	19210	19210	19210	0
244	20240715	151100	658467910	19210	19210	19210	19210	354
245	20240715	151000	651667570	19200	19170	19200	19170	1332
246	20240715	150900	626115140	19170	19170	19170	19170	26
247	20240715	150800	625616720	19160	19160	19160	19160	36
248	20240715	150700	624926960	19160	19170	19170	19160	151
249	20240715	150600	622033290	19170	19170	19170	19160	12
250	20240715	150500	621803270	19160	19180	19180	19160	481
251	20240715	150400	612584190	19180	19190	19190	19180	204
252	20240715	150300	608671450	19190	19200	19200	19190	251
253	20240715	150200	603853860	19200	19200	19200	19200	130
254	20240715	150100	601357860	19190	19200	19200	19190	138
255	20240715	150000	598709350	19210	19200	19210	19200	3
256	20240715	145900	598651730	19210	19210	19210	19210	37
257	20240715	145800	597940960	19200	19230	19230	19200	48
258	20240715	145700	597018940	19230	19230	19230	19230	3
259	20240715	145600	596961250	19230	19230	19230	19230	3
260	20240715	145500	596903560	19230	19200	19230	19200	4
261	20240715	145400	596826670	19230	19230	19230	19230	4
262	20240715	145300	596749750	19230	19200	19230	19200	435
263	20240715	145200	588386890	19210	19210	19210	19210	5
264	20240715	145100	588290840	19210	19210	19210	19210	4
265	20240715	145000	588214000	19210	19210	19210	19210	4
266	20240715	144900	588137160	19210	19220	19220	19210	39
267	20240715	144800	587387950	19230	19230	19230	19230	4
268	20240715	144700	587311030	19230	19230	19230	19230	4
269	20240715	144600	587234110	19230	19200	19230	19200	44
270	20240715	144500	586389280	19200	19200	19200	19200	12
271	20240715	144400	586158880	19190	19190	19190	19190	325
272	20240715	144300	579922130	19190	19190	19190	19190	4
273	20240715	144200	579845370	19190	19190	19190	19190	255
274	20240715	144100	574951920	19190	19190	19190	19190	1
275	20240715	144000	574932730	19190	19190	19190	19190	1
276	20240715	143900	574913540	19180	19180	19180	19180	0
277	20240715	143800	574913540	19180	19180	19180	19180	0
278	20240715	143700	574913540	19180	19180	19180	19180	0
279	20240715	143600	574913540	19180	19180	19180	19180	0
280	20240715	143500	574913540	19180	19180	19180	19180	0
281	20240715	143400	574913540	19180	19180	19180	19180	0
282	20240715	143300	574913540	19180	19180	19180	19180	0
283	20240715	143200	574913540	19180	19180	19180	19180	1
284	20240715	143100	574894360	19210	19210	19210	19210	0
285	20240715	143000	574894360	19210	19210	19210	19210	0
286	20240715	142900	574894360	19210	19210	19210	19210	0
287	20240715	142800	574894360	19210	19210	19210	19210	0
288	20240715	142700	574894360	19210	19230	19230	19210	8
289	20240715	142600	574740630	19210	19210	19210	19210	0
290	20240715	142500	574740630	19210	19210	19210	19210	196
291	20240715	142400	570975470	19220	19170	19220	19170	440
292	20240715	142300	562537620	19170	19170	19170	19170	10
293	20240715	142200	562345920	19160	19170	19170	19160	36
294	20240715	142100	561656060	19170	19160	19170	19160	10
295	20240715	142000	561464400	19160	19200	19200	19160	350
296	20240715	141900	554748720	19200	19200	19200	19200	50
297	20240715	141800	553788720	19210	19200	19210	19200	47
298	20240715	141700	552885990	19190	19190	19190	19190	0
299	20240715	141600	552885990	19190	19200	19200	19190	522
300	20240715	141500	542864370	19210	19210	19210	19210	0
301	20240715	141400	542864370	19210	19210	19210	19210	0
302	20240715	141300	542864370	19210	19210	19210	19210	1
303	20240715	141200	542845160	19200	19200	19200	19200	1040
304	20240715	141100	522877160	19210	19210	19210	19210	0
305	20240715	141000	522877160	19210	19210	19210	19210	0
306	20240715	140900	522877160	19210	19200	19210	19200	613
307	20240715	140800	511102300	19200	19190	19200	19190	47
308	20240715	140700	510200270	19180	19180	19180	19180	10
309	20240715	140600	510008470	19190	19190	19190	19190	1
310	20240715	140500	509989280	19180	19180	19180	19180	0
311	20240715	140400	509989280	19180	19180	19190	19180	563
312	20240715	140300	499190700	19180	19180	19180	19180	200
313	20240715	140200	495354700	19180	19180	19180	19180	0
314	20240715	140100	495354700	19180	19180	19180	19180	0
315	20240715	140000	495354700	19180	19180	19180	19180	30
316	20240715	135900	494779300	19180	19180	19180	19180	0
317	20240715	135800	494779300	19180	19180	19180	19180	26
318	20240715	135700	494280620	19170	19180	19180	19170	3
319	20240715	135600	494223100	19180	19170	19180	19170	236
320	20240715	135500	489698970	19170	19170	19170	19170	0
321	20240715	135400	489698970	19170	19170	19170	19170	67
322	20240715	135300	488414580	19180	19180	19180	19180	58
323	20240715	135200	487302140	19180	19180	19180	19180	341
324	20240715	135100	480761760	19180	19180	19180	19180	10
325	20240715	135000	480569960	19180	19180	19180	19180	217
326	20240715	134900	476407900	19180	19180	19180	19180	1
327	20240715	134800	476388720	19170	19170	19170	19170	0
328	20240715	134700	476388720	19170	19170	19170	19170	1
329	20240715	134600	476369550	19180	19180	19180	19180	0
330	20240715	134500	476369550	19180	19180	19180	19180	0
331	20240715	134400	476369550	19180	19210	19210	19180	665
332	20240715	134300	463598960	19220	19220	19220	19220	100
333	20240715	134200	461676960	19220	19220	19220	19220	1
334	20240715	134100	461657740	19220	19220	19220	19220	47
335	20240715	134000	460754400	19220	19220	19220	19220	0
336	20240715	133900	460754400	19220	19220	19220	19220	7
337	20240715	133800	460619860	19220	19220	19220	19220	0
338	20240715	133700	460619860	19220	19220	19220	19220	0
339	20240715	133600	460619860	19220	19220	19220	19220	0
340	20240715	133500	460619860	19220	19220	19220	19220	0
341	20240715	133400	460619860	19220	19220	19220	19220	10
342	20240715	133300	460427660	19220	19220	19220	19220	78
343	20240715	133200	458928500	19220	19220	19220	19220	2
344	20240715	133100	458890060	19220	19220	19220	19220	1
345	20240715	133000	458870840	19210	19180	19210	19180	605
346	20240715	132900	447266100	19180	19180	19180	19180	0
347	20240715	132800	447266100	19180	19180	19180	19180	0
348	20240715	132700	447266100	19180	19190	19190	19180	4
349	20240715	132600	447189370	19190	19190	19190	19190	0
350	20240715	132500	447189370	19190	19190	19190	19190	0
351	20240715	132400	447189370	19190	19190	19190	19190	26
352	20240715	132300	446690430	19190	19190	19190	19190	0
353	20240715	132200	446690430	19190	19180	19190	19180	46
354	20240715	132100	445807770	19180	19180	19180	19180	1
355	20240715	132000	445788590	19180	19180	19180	19180	0
356	20240715	131900	445788590	19180	19180	19180	19180	11
357	20240715	131800	445577610	19170	19170	19170	19170	0
358	20240715	131700	445577610	19170	19170	19170	19170	7
359	20240715	131600	445443420	19180	19180	19180	19180	32
360	20240715	131500	444829660	19180	19180	19180	19180	0
361	20240715	131400	444829660	19180	19180	19180	19180	47
362	20240715	131300	443928200	19180	19180	19190	19170	76
363	20240715	131200	442470270	19180	19180	19180	19180	4
364	20240715	131100	442393550	19180	19180	19180	19180	67
365	20240715	131000	441108490	19180	19180	19180	19180	0
366	20240715	130900	441108490	19180	19180	19180	19180	5
367	20240715	130800	441012590	19190	19190	19190	19190	0
368	20240715	130700	441012590	19190	19180	19190	19180	8
369	20240715	130600	440859130	19190	19190	19190	19190	2
370	20240715	130500	440820750	19190	19180	19190	19180	5
371	20240715	130400	440724820	19190	19190	19190	19190	1
372	20240715	130300	440705630	19180	19190	19190	19180	124
373	20240715	130200	438326630	19200	19200	19200	19200	1
374	20240715	130100	438307430	19200	19200	19200	19200	2
375	20240715	130000	438269030	19190	19190	19190	19190	2
376	20240715	125900	438230650	19200	19200	19200	19200	6
377	20240715	125800	438115450	19190	19190	19190	19190	10
378	20240715	125700	437923550	19180	19180	19180	19180	0
379	20240715	125600	437923550	19180	19180	19180	19180	0
380	20240715	125500	437923550	19180	19180	19180	19180	1
381	20240715	125400	437904370	19190	19190	19190	19190	9
382	20240715	125300	437731660	19190	19190	19190	19190	1
383	20240715	125200	437712470	19190	19190	19190	19190	1
384	20240715	125100	437693280	19190	19190	19190	19190	1
385	20240715	125000	437674090	19180	19180	19180	19180	1
386	20240715	124900	437654910	19180	19180	19180	19180	0
387	20240715	124800	437654910	19180	19180	19180	19180	0
388	20240715	124700	437654910	19180	19180	19180	19180	0
389	20240715	124600	437654910	19180	19180	19180	19180	0
390	20240715	124500	437654910	19180	19180	19180	19180	1
391	20240715	124400	437635730	19210	19210	19210	19210	1
392	20240715	124300	437616520	19210	19210	19210	19210	10
393	20240715	124200	437424420	19180	19190	19190	19180	60
394	20240715	124100	436273170	19190	19180	19190	19180	222
395	20240715	124000	432013250	19180	19180	19180	19180	1
396	20240715	123900	431994070	19190	19190	19190	19190	52
397	20240715	123800	430996190	19180	19180	19180	19180	168
398	20240715	123700	427773950	19180	19220	19220	19180	561
399	20240715	123600	417001100	19210	19210	19210	19210	4
400	20240715	123500	416924260	19210	19210	19210	19210	1
401	20240715	123400	416905050	19210	19210	19210	19210	90
402	20240715	123300	415176150	19210	19210	19210	19210	100
403	20240715	123200	413255150	19210	19210	19210	19210	0
404	20240715	123100	413255150	19210	19210	19210	19210	120
405	20240715	123000	410949950	19210	19210	19210	19210	51
406	20240715	122900	409970240	19220	19220	19220	19220	110
407	20240715	122800	407856040	19210	19210	19210	19210	50
408	20240715	122700	406895540	19210	19210	19210	19210	0
409	20240715	122600	406895540	19210	19210	19210	19210	0
410	20240715	122500	406895540	19210	19210	19210	19210	1
411	20240715	122400	406876330	19210	19210	19210	19210	0
412	20240715	122300	406876330	19210	19210	19210	19210	1
413	20240715	122200	406857120	19210	19210	19210	19210	6
414	20240715	122100	406741860	19210	19210	19220	19210	1032
415	20240715	122000	386916830	19220	19220	19220	19220	18
416	20240715	121900	386570870	19220	19230	19230	19180	1332
417	20240715	121800	360994240	19230	19230	19230	19230	0
418	20240715	121700	360994240	19230	19230	19230	19230	300
419	20240715	121600	355225240	19230	19230	19240	19230	22
420	20240715	121500	354802070	19230	19230	19230	19230	3
421	20240715	121400	354744380	19240	19240	19240	19240	0
422	20240715	121300	354744380	19240	19240	19240	19240	0
423	20240715	121200	354744380	19240	19240	19240	19240	1
424	20240715	121100	354725140	19230	19230	19230	19230	1
425	20240715	121000	354705910	19230	19230	19230	19230	0
426	20240715	120900	354705910	19230	19230	19230	19230	15
427	20240715	120800	354417460	19240	19240	19240	19240	1
428	20240715	120700	354398220	19240	19240	19240	19240	8
429	20240715	120600	354244300	19240	19240	19240	19230	15
430	20240715	120500	353955730	19230	19230	19230	19230	0
431	20240715	120400	353955730	19230	19230	19230	19230	5
432	20240715	120300	353859580	19240	19240	19240	19240	1
433	20240715	120200	353840340	19240	19200	19240	19200	148
434	20240715	120100	350993800	19180	19180	19180	19180	1
435	20240715	120000	350974620	19190	19190	19190	19190	0
436	20240715	115900	350974620	19190	19240	19240	19180	2412
437	20240715	115800	304620200	19240	19220	19240	19220	299
438	20240715	115700	298869590	19210	19210	19210	19210	0
439	20240715	115600	298869590	19210	19210	19210	19210	1
440	20240715	115500	298850380	19210	19220	19220	19210	16
441	20240715	115400	298542880	19220	19220	19220	19220	7
442	20240715	115300	298408340	19220	19220	19220	19220	1
443	20240715	115200	298389120	19210	19210	19210	19210	0
444	20240715	115100	298389120	19210	19210	19210	19210	1
445	20240715	115000	298369910	19210	19220	19220	19210	166
446	20240715	114900	295179490	19220	19220	19220	19220	0
447	20240715	114800	295179490	19220	19220	19220	19220	50
448	20240715	114700	294218490	19230	19240	19240	19230	313
449	20240715	114600	288199000	19250	19250	19250	19250	6
450	20240715	114500	288083500	19250	19250	19250	19250	0
451	20240715	114400	288083500	19250	19250	19250	19250	2
452	20240715	114300	288045000	19240	19240	19240	19240	60
453	20240715	114200	286890600	19240	19240	19240	19240	101
454	20240715	114100	284947360	19250	19250	19250	19250	5
455	20240715	114000	284851110	19250	19250	19250	19250	16
456	20240715	113900	284543110	19240	19250	19250	19240	47
457	20240715	113800	283638460	19240	19240	19240	19240	5
458	20240715	113700	283542260	19240	19240	19240	19240	1
459	20240715	113600	283523020	19260	19260	19260	19260	0
460	20240715	113500	283523020	19260	19260	19260	19260	45
461	20240715	113400	282656320	19260	19260	19260	19260	2
462	20240715	113300	282617800	19260	19260	19260	19260	103
463	20240715	113200	280634020	19260	19260	19260	19260	2
464	20240715	113100	280595500	19270	19260	19270	19260	25
465	20240715	113000	280113990	19240	19240	19240	19240	0
466	20240715	112900	280113990	19240	19240	19240	19240	0
467	20240715	112800	280113990	19240	19240	19240	19240	0
468	20240715	112700	280113990	19240	19250	19250	19240	221
469	20240715	112600	275859750	19250	19250	19250	19250	136
470	20240715	112500	273241750	19250	19250	19250	19250	0
471	20240715	112400	273241750	19250	19250	19250	19250	5
472	20240715	112300	273145500	19240	19240	19240	19240	20
473	20240715	112200	272760700	19240	19250	19250	19240	2
474	20240715	112100	272722210	19250	19250	19250	19250	30
475	20240715	112000	272144710	19240	19240	19250	19240	36
476	20240715	111900	271451960	19240	19240	19240	19240	39
477	20240715	111800	270701600	19230	19230	19230	19230	0
478	20240715	111700	270701600	19230	19230	19230	19230	1
479	20240715	111600	270682370	19230	19240	19240	19230	3
480	20240715	111500	270624670	19240	19240	19240	19240	52
481	20240715	111400	269624190	19240	19240	19240	19240	0
482	20240715	111300	269624190	19240	19240	19240	19240	40
483	20240715	111200	268854590	19230	19230	19230	19230	2
484	20240715	111100	268816130	19240	19240	19240	19240	2
485	20240715	111000	268777650	19240	19240	19240	19240	100
486	20240715	110900	266853650	19230	19230	19230	19230	0
487	20240715	110800	266853650	19230	19230	19230	19230	1
488	20240715	110700	266834420	19240	19240	19240	19240	0
489	20240715	110600	266834420	19240	19240	19240	19240	0
490	20240715	110500	266834420	19240	19240	19240	19240	2
491	20240715	110400	266795940	19240	19230	19240	19230	11
492	20240715	110300	266584360	19230	19230	19230	19230	1
493	20240715	110200	266565130	19230	19230	19230	19230	1
494	20240715	110100	266545900	19230	19230	19230	19230	0
495	20240715	110000	266545900	19230	19230	19230	19230	0
496	20240715	105900	266545900	19230	19230	19230	19230	0
497	20240715	105800	266545900	19230	19230	19230	19230	3
498	20240715	105700	266488210	19230	19230	19230	19230	0
499	20240715	105600	266488210	19230	19230	19230	19230	0
500	20240715	105500	266488210	19230	19230	19230	19230	1
501	20240715	105400	266468980	19230	19240	19240	19230	57
502	20240715	105300	265372770	19240	19240	19240	19240	45
503	20240715	105200	264506970	19240	19240	19240	19240	10
504	20240715	105100	264314570	19240	19240	19240	19240	0
505	20240715	105000	264314570	19240	19240	19240	19240	0
506	20240715	104900	264314570	19240	19240	19240	19240	30
507	20240715	104800	263737370	19240	19240	19240	19240	17
508	20240715	104700	263410290	19240	19240	19240	19240	1
509	20240715	104600	263391050	19230	19230	19230	19230	9
510	20240715	104500	263217980	19230	19230	19230	19230	0
511	20240715	104400	263217980	19230	19230	19230	19230	0
512	20240715	104300	263217980	19230	19230	19230	19230	1
513	20240715	104200	263198750	19240	19240	19240	19240	9
514	20240715	104100	263025590	19230	19230	19230	19230	0
515	20240715	104000	263025590	19230	19240	19240	19230	8
516	20240715	103900	262871680	19230	19230	19230	19230	1
517	20240715	103800	262852450	19230	19240	19240	19230	71
518	20240715	103700	261486420	19230	19230	19230	19230	0
519	20240715	103600	261486420	19230	19230	19230	19230	0
520	20240715	103500	261486420	19230	19230	19230	19230	108
521	20240715	103400	259409580	19230	19230	19230	19230	3
522	20240715	103300	259351890	19230	19240	19240	19230	201
523	20240715	103200	255484660	19230	19230	19230	19230	38
524	20240715	103100	254753920	19240	19240	19240	19240	0
525	20240715	103000	254753920	19240	19240	19240	19240	1
526	20240715	102900	254734680	19230	19230	19230	19230	1
527	20240715	102800	254715450	19230	19230	19230	19230	0
528	20240715	102700	254715450	19230	19230	19230	19230	0
529	20240715	102600	254715450	19230	19230	19230	19230	448
530	20240715	102500	246100410	19220	19230	19230	19220	31
531	20240715	102400	245504550	19230	19220	19230	19220	101
532	20240715	102300	243562330	19230	19230	19230	19230	17
533	20240715	102200	243235420	19220	19220	19220	19220	50
534	20240715	102100	242274420	19220	19230	19230	19220	11
535	20240715	102000	242062900	19230	19220	19230	19220	11
536	20240715	101900	241851470	19220	19230	19230	19220	8
537	20240715	101800	241697640	19230	19230	19230	19230	1
538	20240715	101700	241678410	19220	19220	19220	19220	0
539	20240715	101600	241678410	19220	19230	19230	19220	567
540	20240715	101500	230775470	19220	19220	19220	19220	47
541	20240715	101400	229872130	19230	19230	19230	19230	19
542	20240715	101300	229506760	19230	19230	19230	19220	141
543	20240715	101200	226795830	19230	19240	19240	19220	1106
544	20240715	101100	205531530	19230	19230	19230	19230	0
545	20240715	101000	205531530	19230	19230	19230	19230	100
546	20240715	100900	203608530	19230	19230	19230	19230	1
547	20240715	100800	203589300	19240	19260	19260	19240	134
548	20240715	100700	201008950	19250	19250	19250	19250	1
549	20240715	100600	200989700	19250	19250	19260	19250	454
550	20240715	100500	192246060	19260	19250	19260	19250	151
551	20240715	100400	189339300	19250	19230	19250	19230	667
552	20240715	100300	176506760	19240	19240	19240	19240	2
553	20240715	100200	176468280	19240	19240	19240	19240	2
554	20240715	100100	176429800	19240	19240	19240	19240	2
555	20240715	100000	176391320	19240	19230	19240	19230	12
556	20240715	095900	176160550	19230	19230	19240	19230	4
557	20240715	095800	176083620	19230	19240	19240	19230	13
558	20240715	095700	175833610	19240	19240	19240	19240	4
559	20240715	095600	175756650	19240	19240	19240	19240	3
560	20240715	095500	175698930	19240	19230	19240	19230	13
561	20240715	095400	175448920	19240	19240	19240	19240	1
562	20240715	095300	175429680	19240	19240	19240	19240	168
563	20240715	095200	172197360	19240	19230	19240	19230	132
564	20240715	095100	169658300	19240	19240	19240	19240	1
565	20240715	095000	169639060	19240	19230	19240	19230	15
566	20240715	094900	169350590	19230	19240	19240	19230	49
567	20240715	094800	168407930	19250	19250	19250	19250	4
568	20240715	094700	168330930	19250	19250	19250	19250	64
569	20240715	094600	167098930	19260	19270	19270	19260	487
570	20240715	094500	157716540	19270	19270	19270	19270	1
571	20240715	094400	157697270	19280	19280	19280	19280	66
572	20240715	094300	156424790	19280	19260	19280	19260	5
573	20240715	094200	156328430	19280	19270	19280	19270	135
574	20240715	094100	153726910	19270	19270	19270	19270	9
575	20240715	094000	153553480	19270	19270	19270	19260	106
576	20240715	093900	151510880	19270	19270	19270	19260	21
577	20240715	093800	151106310	19270	19260	19270	19260	9
578	20240715	093700	150932910	19260	19260	19260	19260	52
579	20240715	093600	149931390	19260	19260	19260	19260	558
580	20240715	093500	139184310	19260	19260	19260	19250	112
581	20240715	093400	137027200	19260	19260	19260	19260	131
582	20240715	093300	134504140	19260	19270	19280	19260	114
583	20240715	093200	132306830	19260	19250	19260	19250	36
584	20240715	093100	131613790	19250	19250	19250	19250	0
585	20240715	093000	131613790	19250	19260	19270	19250	816
586	20240715	092900	115896070	19250	19220	19250	19220	806
587	20240715	092800	100400270	19220	19220	19220	19210	151
588	20240715	092700	97498550	19220	19210	19220	19210	17
589	20240715	092600	97171880	19200	19200	19200	19200	0
590	20240715	092500	97171880	19200	19210	19210	19200	701
591	20240715	092400	83711390	19210	19210	19210	19210	688
592	20240715	092300	70494910	19210	19210	19210	19210	6
593	20240715	092200	70379650	19210	19210	19210	19210	4
594	20240715	092100	70302810	19200	19200	19200	19200	13
595	20240715	092000	70053210	19210	19210	19210	19200	38
596	20240715	091900	69323240	19190	19190	19190	19190	0
597	20240715	091800	69323240	19190	19210	19210	19170	813
598	20240715	091700	53712600	19210	19210	19210	19210	10
599	20240715	091600	53520500	19200	19190	19200	19180	48
600	20240715	091500	52599090	19200	19190	19210	19190	192
601	20240715	091400	48914350	19190	19180	19190	19170	201
602	20240715	091300	45059880	19180	19190	19190	19180	51
603	20240715	091200	44081300	19190	19190	19190	19180	22
604	20240715	091100	43659190	19190	19210	19240	19190	489
605	20240715	091000	34264410	19210	19220	19220	19210	66
606	20240715	090900	32996540	19210	19240	19240	19210	201
607	20240715	090800	29132520	19240	19230	19240	19230	122
608	20240715	090700	26785600	19230	19240	19240	19230	107
609	20240715	090600	24726990	19240	19210	19240	19210	22
610	20240715	090500	24303770	19240	19240	19240	19240	69
611	20240715	090400	22976210	19250	19210	19250	19210	104
612	20240715	090300	20974610	19280	19270	19280	19270	93
613	20240715	090200	19182480	19270	19280	19290	19200	296
614	20240715	090100	13476860	19200	19270	19290	19180	275
615	20240715	090000	8179030	19190	19340	19350	19160	423