KissMeData/100030/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200900	81017170	19130	19130	19130	19130	370
3	20240717	200800	81017170	19130	19130	19130	19130	0
4	20240717	200700	81017170	19130	19130	19130	19130	0
5	20240717	200600	81017170	19130	19130	19130	19130	0
6	20240717	200500	81017170	19130	19130	19130	19130	0
7	20240717	200400	81017170	19130	19130	19130	19130	0
8	20240717	200300	81017170	19130	19130	19130	19130	0
9	20240717	200200	81017170	19130	19130	19130	19130	0
10	20240717	200100	81017170	19130	19130	19130	19130	0
11	20240717	200000	81017170	19130	19130	19130	19130	0
12	20240717	195900	81017170	19130	19130	19130	19130	0
13	20240717	195800	81017170	19130	19130	19130	19130	0
14	20240717	195700	81017170	19130	19130	19130	19130	0
15	20240717	195600	81017170	19130	19130	19130	19130	0
16	20240717	195500	81017170	19130	19130	19130	19130	0
17	20240717	195400	81017170	19130	19130	19130	19130	0
18	20240717	195300	81017170	19130	19130	19130	19130	0
19	20240717	195200	81017170	19130	19130	19130	19130	0
20	20240717	195100	81017170	19130	19130	19130	19130	0
21	20240717	195000	81017170	19130	19130	19130	19130	0
22	20240717	194900	81017170	19130	19130	19130	19130	0
23	20240717	194800	81017170	19130	19130	19130	19130	0
24	20240717	194700	81017170	19130	19130	19130	19130	0
25	20240717	194600	81017170	19130	19130	19130	19130	0
26	20240717	194500	81017170	19130	19130	19130	19130	0
27	20240717	194400	81017170	19130	19130	19130	19130	0
28	20240717	194300	81017170	19130	19130	19130	19130	0
29	20240717	194200	81017170	19130	19130	19130	19130	0
30	20240717	194100	81017170	19130	19130	19130	19130	0
31	20240717	194000	81017170	19130	19130	19130	19130	0
32	20240717	193900	81017170	19130	19130	19130	19130	370
33	20240717	193800	81017170	19130	19130	19130	19130	0
34	20240717	193700	81017170	19130	19130	19130	19130	0
35	20240717	193600	81017170	19130	19130	19130	19130	0
36	20240717	193500	81017170	19130	19130	19130	19130	0
37	20240717	193400	81017170	19130	19130	19130	19130	0
38	20240717	193300	81017170	19130	19130	19130	19130	0
39	20240717	193200	81017170	19130	19130	19130	19130	0
40	20240717	193100	81017170	19130	19130	19130	19130	0
41	20240717	193000	81017170	19130	19130	19130	19130	0
42	20240717	192900	81017170	19130	19130	19130	19130	0
43	20240717	192800	81017170	19130	19130	19130	19130	0
44	20240717	192700	81017170	19130	19130	19130	19130	0
45	20240717	192600	81017170	19130	19130	19130	19130	0
46	20240717	192500	81017170	19130	19130	19130	19130	0
47	20240717	192400	81017170	19130	19130	19130	19130	0
48	20240717	192300	81017170	19130	19130	19130	19130	0
49	20240717	192200	81017170	19130	19130	19130	19130	0
50	20240717	192100	81017170	19130	19130	19130	19130	0
51	20240717	192000	81017170	19130	19130	19130	19130	0
52	20240717	191900	81017170	19130	19130	19130	19130	0
53	20240717	191800	81017170	19130	19130	19130	19130	0
54	20240717	191700	81017170	19130	19130	19130	19130	0
55	20240717	191600	81017170	19130	19130	19130	19130	0
56	20240717	191500	81017170	19130	19130	19130	19130	0
57	20240717	191400	81017170	19130	19130	19130	19130	0
58	20240717	191300	81017170	19130	19130	19130	19130	0
59	20240717	191200	81017170	19130	19130	19130	19130	0
60	20240717	191100	81017170	19130	19130	19130	19130	0
61	20240717	191000	81017170	19130	19130	19130	19130	0
62	20240717	190900	81017170	19130	19130	19130	19130	370
63	20240717	190800	81017170	19130	19130	19130	19130	0
64	20240717	190700	81017170	19130	19130	19130	19130	0
65	20240717	190600	81017170	19130	19130	19130	19130	0
66	20240717	190500	81017170	19130	19130	19130	19130	0
67	20240717	190400	81017170	19130	19130	19130	19130	0
68	20240717	190300	81017170	19130	19130	19130	19130	0
69	20240717	190200	81017170	19130	19130	19130	19130	0
70	20240717	190100	81017170	19130	19130	19130	19130	0
71	20240717	190000	81017170	19130	19130	19130	19130	0
72	20240717	185900	81017170	19130	19130	19130	19130	0
73	20240717	185800	81017170	19130	19130	19130	19130	0
74	20240717	185700	81017170	19130	19130	19130	19130	0
75	20240717	185600	81017170	19130	19130	19130	19130	0
76	20240717	185500	81017170	19130	19130	19130	19130	0
77	20240717	185400	81017170	19130	19130	19130	19130	0
78	20240717	185300	81017170	19130	19130	19130	19130	0
79	20240717	185200	81017170	19130	19130	19130	19130	0
80	20240717	185100	81017170	19130	19130	19130	19130	0
81	20240717	185000	81017170	19130	19130	19130	19130	0
82	20240717	184900	81017170	19130	19130	19130	19130	0
83	20240717	184800	81017170	19130	19130	19130	19130	0
84	20240717	184700	81017170	19130	19130	19130	19130	0
85	20240717	184600	81017170	19130	19130	19130	19130	0
86	20240717	184500	81017170	19130	19130	19130	19130	0
87	20240717	184400	81017170	19130	19130	19130	19130	0
88	20240717	184300	81017170	19130	19130	19130	19130	0
89	20240717	184200	81017170	19130	19130	19130	19130	0
90	20240717	184100	81017170	19130	19130	19130	19130	0
91	20240717	184000	81017170	19130	19130	19130	19130	0
92	20240717	183900	81017170	19130	19130	19130	19130	370
93	20240717	183800	81017170	19130	19130	19130	19130	0
94	20240717	183700	81017170	19130	19130	19130	19130	0
95	20240717	183600	81017170	19130	19130	19130	19130	0
96	20240717	183500	81017170	19130	19130	19130	19130	0
97	20240717	183400	81017170	19130	19130	19130	19130	0
98	20240717	183300	81017170	19130	19130	19130	19130	0
99	20240717	183200	81017170	19130	19130	19130	19130	0
100	20240717	183100	81017170	19130	19130	19130	19130	0
101	20240717	183000	81017170	19130	19130	19130	19130	0
102	20240717	182900	81017170	19130	19130	19130	19130	0
103	20240717	182800	81017170	19130	19130	19130	19130	0
104	20240717	182700	81017170	19130	19130	19130	19130	0
105	20240717	182600	81017170	19130	19130	19130	19130	0
106	20240717	182500	81017170	19130	19130	19130	19130	0
107	20240717	182400	81017170	19130	19130	19130	19130	0
108	20240717	182300	81017170	19130	19130	19130	19130	0
109	20240717	182200	81017170	19130	19130	19130	19130	0
110	20240717	182100	81017170	19130	19130	19130	19130	0
111	20240717	182000	81017170	19130	19130	19130	19130	0
112	20240717	181900	81017170	19130	19130	19130	19130	0
113	20240717	181800	81017170	19130	19130	19130	19130	0
114	20240717	181700	81017170	19130	19130	19130	19130	0
115	20240717	181600	81017170	19130	19130	19130	19130	0
116	20240717	181500	81017170	19130	19130	19130	19130	0
117	20240717	181400	81017170	19130	19130	19130	19130	0
118	20240717	181300	81017170	19130	19130	19130	19130	0
119	20240717	181200	81017170	19130	19130	19130	19130	0
120	20240717	181100	81017170	19130	19130	19130	19130	0
121	20240717	181000	81017170	19130	19130	19130	19130	0
122	20240717	180900	81017170	19130	19130	19130	19130	370
123	20240717	180800	81017170	19130	19130	19130	19130	0
124	20240717	180700	81017170	19130	19130	19130	19130	0
125	20240717	180600	81017170	19130	19130	19130	19130	0
126	20240717	180500	81017170	19130	19130	19130	19130	0
127	20240717	180400	81017170	19130	19130	19130	19130	0
128	20240717	180300	81017170	19130	19130	19130	19130	0
129	20240717	180200	81017170	19130	19130	19130	19130	0
130	20240717	180100	81017170	19130	19130	19130	19130	0
131	20240717	180000	81017170	19130	19130	19130	19130	0
132	20240717	175900	81017170	19130	19130	19130	19130	0
133	20240717	175800	81017170	19130	19130	19130	19130	0
134	20240717	175700	81017170	19130	19130	19130	19130	0
135	20240717	175600	81017170	19130	19130	19130	19130	0
136	20240717	175500	81017170	19130	19130	19130	19130	0
137	20240717	175400	81017170	19130	19130	19130	19130	0
138	20240717	175300	81017170	19130	19130	19130	19130	0
139	20240717	175200	81017170	19130	19130	19130	19130	0
140	20240717	175100	81017170	19130	19130	19130	19130	0
141	20240717	175000	81017170	19130	19130	19130	19130	0
142	20240717	174900	81017170	19130	19130	19130	19130	0
143	20240717	174800	81017170	19130	19130	19130	19130	0
144	20240717	174700	81017170	19130	19130	19130	19130	0
145	20240717	174600	81017170	19130	19130	19130	19130	0
146	20240717	174500	81017170	19130	19130	19130	19130	0
147	20240717	174400	81017170	19130	19130	19130	19130	0
148	20240717	174300	81017170	19130	19130	19130	19130	0
149	20240717	174200	81017170	19130	19130	19130	19130	0
150	20240717	174100	81017170	19130	19130	19130	19130	0
151	20240717	174000	81017170	19130	19130	19130	19130	0
152	20240717	173900	81017170	19130	19130	19130	19130	370
153	20240717	173800	81017170	19130	19130	19130	19130	0
154	20240717	173700	81017170	19130	19130	19130	19130	0
155	20240717	173600	81017170	19130	19130	19130	19130	0
156	20240717	173500	81017170	19130	19130	19130	19130	0
157	20240717	173400	81017170	19130	19130	19130	19130	0
158	20240717	173300	81017170	19130	19130	19130	19130	0
159	20240717	173200	81017170	19130	19130	19130	19130	0
160	20240717	173100	81017170	19130	19130	19130	19130	0
161	20240717	173000	81017170	19130	19130	19130	19130	0
162	20240717	172900	81017170	19130	19130	19130	19130	0
163	20240717	172800	81017170	19130	19130	19130	19130	0
164	20240717	172700	81017170	19130	19130	19130	19130	0
165	20240717	172600	81017170	19130	19130	19130	19130	0
166	20240717	172500	81017170	19130	19130	19130	19130	0
167	20240717	172400	81017170	19130	19130	19130	19130	0
168	20240717	172300	81017170	19130	19130	19130	19130	0
169	20240717	172200	81017170	19130	19130	19130	19130	0
170	20240717	172100	81017170	19130	19130	19130	19130	0
171	20240717	172000	81017170	19130	19130	19130	19130	0
172	20240717	171900	81017170	19130	19130	19130	19130	0
173	20240717	171800	81017170	19130	19130	19130	19130	0
174	20240717	171700	81017170	19130	19130	19130	19130	0
175	20240717	171600	81017170	19130	19130	19130	19130	0
176	20240717	171500	81017170	19130	19130	19130	19130	0
177	20240717	171400	81017170	19130	19130	19130	19130	0
178	20240717	171300	81017170	19130	19130	19130	19130	0
179	20240717	171200	81017170	19130	19130	19130	19130	0
180	20240717	171100	81017170	19130	19130	19130	19130	0
181	20240717	171000	81017170	19130	19130	19130	19130	0
182	20240717	170900	81017170	19130	19130	19130	19130	370
183	20240717	170800	81017170	19130	19130	19130	19130	0
184	20240717	170700	81017170	19130	19130	19130	19130	0
185	20240717	170600	81017170	19130	19130	19130	19130	0
186	20240717	170500	81017170	19130	19130	19130	19130	0
187	20240717	170400	81017170	19130	19130	19130	19130	0
188	20240717	170300	81017170	19130	19130	19130	19130	0
189	20240717	170200	81017170	19130	19130	19130	19130	0
190	20240717	170100	81017170	19130	19130	19130	19130	0
191	20240717	170000	81017170	19130	19130	19130	19130	0
192	20240717	165900	81017170	19130	19130	19130	19130	0
193	20240717	165800	81017170	19130	19130	19130	19130	0
194	20240717	165700	81017170	19130	19130	19130	19130	0
195	20240717	165600	81017170	19130	19130	19130	19130	0
196	20240717	165500	81017170	19130	19130	19130	19130	0
197	20240717	165400	81017170	19130	19130	19130	19130	0
198	20240717	165300	81017170	19130	19130	19130	19130	0
199	20240717	165200	81017170	19130	19130	19130	19130	0
200	20240717	165100	81017170	19130	19130	19130	19130	0
201	20240717	165000	81017170	19130	19130	19130	19130	0
202	20240717	164900	81017170	19130	19130	19130	19130	0
203	20240717	164800	81017170	19130	19130	19130	19130	0
204	20240717	164700	81017170	19130	19130	19130	19130	0
205	20240717	164600	81017170	19130	19130	19130	19130	0
206	20240717	164500	81017170	19130	19130	19130	19130	0
207	20240717	164400	81017170	19130	19130	19130	19130	0
208	20240717	164300	81017170	19130	19130	19130	19130	0
209	20240717	164200	81017170	19130	19130	19130	19130	0
210	20240717	164100	81017170	19130	19130	19130	19130	0
211	20240717	164000	81017170	19130	19130	19130	19130	0
212	20240717	163900	81017170	19130	19130	19130	19130	370
213	20240717	163800	81017170	19130	19130	19130	19130	0
214	20240717	163700	81017170	19130	19130	19130	19130	0
215	20240717	163600	81017170	19130	19130	19130	19130	0
216	20240717	163500	81017170	19130	19130	19130	19130	0
217	20240717	163400	81017170	19130	19130	19130	19130	0
218	20240717	163300	81017170	19130	19130	19130	19130	0
219	20240717	163200	81017170	19130	19130	19130	19130	0
220	20240717	163100	81017170	19130	19130	19130	19130	0
221	20240717	163000	81017170	19130	19130	19130	19130	0
222	20240717	162900	81017170	19130	19130	19130	19130	0
223	20240717	162800	81017170	19130	19130	19130	19130	0
224	20240717	162700	81017170	19130	19130	19130	19130	0
225	20240717	162600	81017170	19130	19130	19130	19130	0
226	20240717	162500	81017170	19130	19130	19130	19130	0
227	20240717	162400	81017170	19130	19130	19130	19130	0
228	20240717	162300	81017170	19130	19130	19130	19130	0
229	20240717	162200	81017170	19130	19130	19130	19130	0
230	20240717	162100	81017170	19130	19130	19130	19130	0
231	20240717	162000	81017170	19130	19130	19130	19130	0
232	20240717	161900	81017170	19130	19130	19130	19130	0
233	20240717	161800	81017170	19130	19130	19130	19130	0
234	20240717	161700	81017170	19130	19130	19130	19130	0
235	20240717	161600	81017170	19130	19130	19130	19130	0
236	20240717	161500	81017170	19130	19130	19130	19130	0
237	20240717	161400	81017170	19130	19130	19130	19130	0
238	20240717	161300	81017170	19130	19130	19130	19130	0
239	20240717	161200	81017170	19130	19130	19130	19130	0
240	20240717	161100	81017170	19130	19130	19130	19130	0
241	20240717	161000	81017170	19130	19130	19130	19130	0
242	20240717	160900	81017170	19130	19130	19130	19130	370
243	20240717	160800	81017170	19130	19130	19130	19130	0
244	20240717	160700	81017170	19130	19130	19130	19130	0
245	20240717	160600	81017170	19130	19130	19130	19130	0
246	20240717	160500	81017170	19130	19130	19130	19130	0
247	20240717	160400	81017170	19130	19130	19130	19130	0
248	20240717	160300	81017170	19130	19130	19130	19130	0
249	20240717	160200	81017170	19130	19130	19130	19130	0
250	20240717	160100	81017170	19130	19130	19130	19130	0
251	20240717	160000	81017170	19130	19130	19130	19130	0
252	20240717	155900	81017170	19130	19130	19130	19130	0
253	20240717	155800	81017170	19130	19130	19130	19130	0
254	20240717	155700	81017170	19130	19130	19130	19130	0
255	20240717	155600	81017170	19130	19130	19130	19130	0
256	20240717	155500	81017170	19130	19130	19130	19130	0
257	20240717	155400	81017170	19130	19130	19130	19130	0
258	20240717	155300	81017170	19130	19130	19130	19130	0
259	20240717	155200	81017170	19130	19130	19130	19130	0
260	20240717	155100	81017170	19130	19130	19130	19130	0
261	20240717	155000	81017170	19130	19130	19130	19130	0
262	20240717	154900	81017170	19130	19130	19130	19130	0
263	20240717	154800	81017170	19130	19130	19130	19130	0
264	20240717	154700	81017170	19130	19130	19130	19130	0
265	20240717	154600	81017170	19130	19130	19130	19130	0
266	20240717	154500	81017170	19130	19130	19130	19130	0
267	20240717	154400	81017170	19130	19130	19130	19130	0
268	20240717	154300	81017170	19130	19130	19130	19130	0
269	20240717	154200	81017170	19130	19130	19130	19130	0
270	20240717	154100	81017170	19130	19130	19130	19130	0
271	20240717	154000	81017170	19130	19130	19130	19130	0
272	20240717	153900	81017170	19130	19130	19130	19130	370
273	20240717	153800	81017170	19130	19130	19130	19130	0
274	20240717	153700	81017170	19130	19130	19130	19130	0
275	20240717	153600	81017170	19130	19130	19130	19130	0
276	20240717	153500	81017170	19130	19130	19130	19130	0
277	20240717	153400	81017170	19130	19130	19130	19130	0
278	20240717	153300	81017170	19130	19130	19130	19130	0
279	20240717	153200	81017170	19130	19130	19130	19130	0
280	20240717	153100	81017170	19130	19130	19130	19130	0
281	20240717	153000	81017170	19130	19130	19130	19130	370
282	20240717	152900	73939070	19090	19090	19090	19090	0
283	20240717	152800	73939070	19090	19090	19090	19090	0
284	20240717	152700	73939070	19090	19090	19090	19090	0
285	20240717	152600	73939070	19090	19090	19090	19090	0
286	20240717	152500	73939070	19090	19090	19090	19090	0
287	20240717	152400	73939070	19090	19090	19090	19090	0
288	20240717	152300	73939070	19090	19090	19090	19090	0
289	20240717	152200	73939070	19090	19090	19090	19090	0
290	20240717	152100	73939070	19090	19090	19090	19090	0
291	20240717	152000	73939070	19090	19090	19090	19090	0
292	20240717	151900	73939070	19090	19070	19090	19070	15
293	20240717	151800	73652890	19070	18900	19070	18890	6
294	20240717	151700	73539160	19090	19090	19090	19090	0
295	20240717	151600	73539160	19090	19090	19090	19090	0
296	20240717	151500	73539160	19090	19090	19090	19090	0
297	20240717	151400	73539160	19090	19090	19090	19090	1
298	20240717	151300	73520070	19090	19090	19090	19090	0
299	20240717	151200	73520070	19090	19090	19090	19090	0
300	20240717	151100	73520070	19090	19090	19090	19090	12
301	20240717	151000	73290990	19090	19090	19090	19090	0
302	20240717	150900	73290990	19090	19090	19090	19090	0
303	20240717	150800	73290990	19090	19090	19090	19090	0
304	20240717	150700	73290990	19090	19090	19090	19090	0
305	20240717	150600	73290990	19090	19090	19090	19090	0
306	20240717	150500	73290990	19090	19090	19090	19090	0
307	20240717	150400	73290990	19090	19090	19090	19090	0
308	20240717	150300	73290990	19090	19090	19090	19090	0
309	20240717	150200	73290990	19090	19090	19090	19090	0
310	20240717	150100	73290990	19090	19090	19090	19090	1
311	20240717	150000	73271900	19120	19120	19120	19120	0
312	20240717	145900	73271900	19120	19120	19120	19120	0
313	20240717	145800	73271900	19120	19120	19120	19120	0
314	20240717	145700	73271900	19120	19120	19120	19120	0
315	20240717	145600	73271900	19120	19120	19120	19120	0
316	20240717	145500	73271900	19120	19120	19120	19120	0
317	20240717	145400	73271900	19120	19120	19120	19120	0
318	20240717	145300	73271900	19120	19120	19120	19120	0
319	20240717	145200	73271900	19120	19120	19120	19120	0
320	20240717	145100	73271900	19120	19120	19120	19120	0
321	20240717	145000	73271900	19120	19030	19120	19030	90
322	20240717	144900	71559000	19030	19030	19030	19030	0
323	20240717	144800	71559000	19030	19030	19030	19030	0
324	20240717	144700	71559000	19030	19030	19030	19030	0
325	20240717	144600	71559000	19030	19030	19030	19030	0
326	20240717	144500	71559000	19030	19030	19030	19030	1
327	20240717	144400	71539970	18970	18970	18970	18970	9
328	20240717	144300	71369240	18960	18960	18960	18960	23
329	20240717	144200	70933160	18960	18950	18960	18950	39
330	20240717	144100	70194040	18950	18950	18950	18950	28
331	20240717	144000	69663440	18960	18960	18960	18960	0
332	20240717	143900	69663440	18960	18960	18960	18960	0
333	20240717	143800	69663440	18960	18950	18960	18950	4
334	20240717	143700	69587630	18960	18960	18960	18960	0
335	20240717	143600	69587630	18960	18960	18960	18960	0
336	20240717	143500	69587630	18960	18960	18960	18960	1
337	20240717	143400	69568670	18960	18960	18960	18960	5
338	20240717	143300	69473870	19020	19020	19020	19020	0
339	20240717	143200	69473870	19020	19020	19020	19020	0
340	20240717	143100	69473870	19020	19020	19020	19020	0
341	20240717	143000	69473870	19020	19020	19020	19020	0
342	20240717	142900	69473870	19020	19020	19020	19020	0
343	20240717	142800	69473870	19020	19020	19020	19020	0
344	20240717	142700	69473870	19020	19020	19020	19020	1
345	20240717	142600	69454850	18800	18850	18850	18800	90
346	20240717	142500	67762290	19030	19030	19030	19030	0
347	20240717	142400	67762290	19030	18900	19030	18800	389
348	20240717	142300	60437610	19040	19040	19040	19040	0
349	20240717	142200	60437610	19040	19040	19040	19040	0
350	20240717	142100	60437610	19040	18900	19040	18890	14
351	20240717	142000	60172080	19000	18920	19000	18900	248
352	20240717	141900	55484220	19030	18940	19030	18920	159
353	20240717	141800	52475410	19050	19050	19050	19050	0
354	20240717	141700	52475410	19050	19050	19050	19050	0
355	20240717	141600	52475410	19050	19050	19050	19050	0
356	20240717	141500	52475410	19050	19050	19050	19050	0
357	20240717	141400	52475410	19050	19050	19050	19050	0
358	20240717	141300	52475410	19050	19050	19050	19050	0
359	20240717	141200	52475410	19050	19050	19050	19050	0
360	20240717	141100	52475410	19050	19050	19050	19050	0
361	20240717	141000	52475410	19050	19050	19050	19050	0
362	20240717	140900	52475410	19050	19050	19050	19050	0
363	20240717	140800	52475410	19050	19050	19050	19050	0
364	20240717	140700	52475410	19050	19050	19050	19050	0
365	20240717	140600	52475410	19050	19040	19050	19040	3
366	20240717	140500	52418280	18940	18940	18940	18940	5
367	20240717	140400	52323580	19050	19050	19050	19050	0
368	20240717	140300	52323580	19050	19050	19050	19050	0
369	20240717	140200	52323580	19050	19050	19050	19050	1
370	20240717	140100	52304530	19080	19080	19080	19080	0
371	20240717	140000	52304530	19080	19080	19080	19080	0
372	20240717	135900	52304530	19080	19080	19080	19080	0
373	20240717	135800	52304530	19080	19080	19080	19080	0
374	20240717	135700	52304530	19080	19080	19080	19080	0
375	20240717	135600	52304530	19080	19080	19080	19080	0
376	20240717	135500	52304530	19080	19080	19080	19080	5
377	20240717	135400	52209130	19080	19080	19080	19080	1
378	20240717	135300	52190050	19070	19050	19070	19050	150
379	20240717	135200	49329660	19070	19070	19070	19070	0
380	20240717	135100	49329660	19070	19070	19070	19070	0
381	20240717	135000	49329660	19070	19070	19070	19070	1
382	20240717	134900	49310590	18930	18930	18930	18930	0
383	20240717	134800	49310590	18930	18930	18930	18930	0
384	20240717	134700	49310590	18930	18930	18930	18930	0
385	20240717	134600	49310590	18930	18930	18930	18930	0
386	20240717	134500	49310590	18930	18930	18930	18930	0
387	20240717	134400	49310590	18930	18930	18930	18930	0
388	20240717	134300	49310590	18930	18930	18930	18930	0
389	20240717	134200	49310590	18930	18930	18930	18930	0
390	20240717	134100	49310590	18930	18930	18930	18930	0
391	20240717	134000	49310590	18930	18930	18930	18930	0
392	20240717	133900	49310590	18930	18930	18930	18930	0
393	20240717	133800	49310590	18930	18930	18930	18930	50
394	20240717	133700	48364090	19120	19120	19120	19120	0
395	20240717	133600	48364090	19120	19120	19120	19120	0
396	20240717	133500	48364090	19120	19120	19120	19120	0
397	20240717	133400	48364090	19120	19120	19120	19120	0
398	20240717	133300	48364090	19120	19120	19120	19120	0
399	20240717	133200	48364090	19120	19120	19120	19120	0
400	20240717	133100	48364090	19120	19120	19120	19120	0
401	20240717	133000	48364090	19120	19120	19120	19120	0
402	20240717	132900	48364090	19120	19120	19120	19120	0
403	20240717	132800	48364090	19120	19120	19120	19120	0
404	20240717	132700	48364090	19120	19120	19120	19120	0
405	20240717	132600	48364090	19120	19120	19120	19120	0
406	20240717	132500	48364090	19120	19120	19120	19120	0
407	20240717	132400	48364090	19120	19110	19120	19110	20
408	20240717	132300	47981770	19110	19110	19110	19110	0
409	20240717	132200	47981770	19110	19110	19110	19110	0
410	20240717	132100	47981770	19110	19110	19110	19110	0
411	20240717	132000	47981770	19110	19110	19110	19110	0
412	20240717	131900	47981770	19110	19110	19110	19110	0
413	20240717	131800	47981770	19110	19110	19110	19110	0
414	20240717	131700	47981770	19110	19110	19110	19110	0
415	20240717	131600	47981770	19110	19110	19110	19110	0
416	20240717	131500	47981770	19110	19110	19110	19110	0
417	20240717	131400	47981770	19110	19110	19110	19110	0
418	20240717	131300	47981770	19110	19110	19110	19110	1
419	20240717	131200	47962660	19090	19090	19090	19090	0
420	20240717	131100	47962660	19090	19090	19090	19090	0
421	20240717	131000	47962660	19090	19090	19090	19090	51
422	20240717	130900	46989070	19090	19090	19090	19090	0
423	20240717	130800	46989070	19090	19090	19090	19090	0
424	20240717	130700	46989070	19090	19090	19090	19090	0
425	20240717	130600	46989070	19090	19090	19090	19090	0
426	20240717	130500	46989070	19090	19090	19090	19090	1
427	20240717	130400	46969980	19080	19080	19080	19080	0
428	20240717	130300	46969980	19080	19080	19080	19080	0
429	20240717	130200	46969980	19080	19080	19080	19080	0
430	20240717	130100	46969980	19080	19080	19080	19080	0
431	20240717	130000	46969980	19080	18930	19080	18930	81
432	20240717	125900	45436500	19100	19100	19100	19100	0
433	20240717	125800	45436500	19100	19100	19100	19100	0
434	20240717	125700	45436500	19100	19100	19100	19100	0
435	20240717	125600	45436500	19100	19100	19100	19100	0
436	20240717	125500	45436500	19100	19100	19100	19100	0
437	20240717	125400	45436500	19100	19100	19100	19100	0
438	20240717	125300	45436500	19100	19100	19100	19100	0
439	20240717	125200	45436500	19100	19100	19100	19100	0
440	20240717	125100	45436500	19100	19100	19100	19100	0
441	20240717	125000	45436500	19100	18940	19100	18900	9
442	20240717	124900	45266070	19100	19100	19100	19100	1
443	20240717	124800	45246970	18930	19110	19110	18930	9
444	20240717	124700	45076340	18920	19000	19000	18920	20
445	20240717	124600	44696910	19000	19000	19000	19000	0
446	20240717	124500	44696910	19000	19030	19030	19000	340
447	20240717	124400	38232730	19120	19120	19120	19120	0
448	20240717	124300	38232730	19120	19120	19120	19120	0
449	20240717	124200	38232730	19120	19120	19120	19120	0
450	20240717	124100	38232730	19120	19120	19120	19120	0
451	20240717	124000	38232730	19120	19120	19120	19120	0
452	20240717	123900	38232730	19120	19120	19120	19120	0
453	20240717	123800	38232730	19120	19120	19120	19120	0
454	20240717	123700	38232730	19120	19120	19120	19120	50
455	20240717	123600	37276730	19020	19020	19020	19020	0
456	20240717	123500	37276730	19020	19020	19020	19020	0
457	20240717	123400	37276730	19020	19020	19020	19020	74
458	20240717	123300	35869250	19120	19120	19120	19120	0
459	20240717	123200	35869250	19120	19120	19120	19120	0
460	20240717	123100	35869250	19120	19120	19120	19120	0
461	20240717	123000	35869250	19120	19120	19120	19120	0
462	20240717	122900	35869250	19120	19120	19120	19120	0
463	20240717	122800	35869250	19120	19120	19120	19120	0
464	20240717	122700	35869250	19120	19120	19120	19120	0
465	20240717	122600	35869250	19120	19120	19120	19120	0
466	20240717	122500	35869250	19120	19120	19120	19120	0
467	20240717	122400	35869250	19120	19120	19120	19120	0
468	20240717	122300	35869250	19120	19120	19120	19120	0
469	20240717	122200	35869250	19120	19120	19120	19120	0
470	20240717	122100	35869250	19120	19120	19120	19120	0
471	20240717	122000	35869250	19120	19120	19120	19120	0
472	20240717	121900	35869250	19120	19120	19120	19120	0
473	20240717	121800	35869250	19120	19120	19120	19120	0
474	20240717	121700	35869250	19120	19120	19120	19120	0
475	20240717	121600	35869250	19120	19120	19120	19120	0
476	20240717	121500	35869250	19120	19110	19120	19110	3
477	20240717	121400	35811910	19110	19110	19110	19110	0
478	20240717	121300	35811910	19110	19110	19110	19110	0
479	20240717	121200	35811910	19110	19110	19110	19110	0
480	20240717	121100	35811910	19110	19110	19110	19110	0
481	20240717	121000	35811910	19110	19110	19110	19110	0
482	20240717	120900	35811910	19110	19110	19110	19110	0
483	20240717	120800	35811910	19110	19110	19110	19110	0
484	20240717	120700	35811910	19110	19110	19110	19110	0
485	20240717	120600	35811910	19110	19110	19110	19110	0
486	20240717	120500	35811910	19110	19110	19110	19110	0
487	20240717	120400	35811910	19110	19110	19110	19110	0
488	20240717	120300	35811910	19110	19110	19110	19110	1
489	20240717	120200	35792800	19010	19010	19010	19010	0
490	20240717	120100	35792800	19010	19010	19010	19010	0
491	20240717	120000	35792800	19010	19010	19010	19010	0
492	20240717	115900	35792800	19010	19010	19010	19010	0
493	20240717	115800	35792800	19010	19010	19010	19010	0
494	20240717	115700	35792800	19010	19010	19010	19010	0
495	20240717	115600	35792800	19010	19020	19020	19010	100
496	20240717	115500	33891550	19120	19120	19120	19120	0
497	20240717	115400	33891550	19120	19120	19120	19120	0
498	20240717	115300	33891550	19120	19120	19120	19120	0
499	20240717	115200	33891550	19120	19120	19120	19120	0
500	20240717	115100	33891550	19120	19120	19120	19120	0
501	20240717	115000	33891550	19120	19120	19120	19120	0
502	20240717	114900	33891550	19120	19120	19120	19120	0
503	20240717	114800	33891550	19120	19120	19120	19120	0
504	20240717	114700	33891550	19120	19120	19120	19120	0
505	20240717	114600	33891550	19120	19120	19120	19120	0
506	20240717	114500	33891550	19120	19120	19120	19120	0
507	20240717	114400	33891550	19120	19120	19120	19120	0
508	20240717	114300	33891550	19120	19120	19120	19120	0
509	20240717	114200	33891550	19120	19120	19120	19120	0
510	20240717	114100	33891550	19120	19120	19120	19120	0
511	20240717	114000	33891550	19120	19120	19120	19120	1
512	20240717	113900	33872430	19110	19110	19110	19110	0
513	20240717	113800	33872430	19110	19110	19110	19110	0
514	20240717	113700	33872430	19110	19110	19110	19110	0
515	20240717	113600	33872430	19110	19110	19110	19110	0
516	20240717	113500	33872430	19110	19110	19110	19110	0
517	20240717	113400	33872430	19110	19110	19110	19110	0
518	20240717	113300	33872430	19110	19110	19110	19110	0
519	20240717	113200	33872430	19110	19110	19110	19110	0
520	20240717	113100	33872430	19110	19110	19110	19110	0
521	20240717	113000	33872430	19110	19010	19110	19010	34
522	20240717	112900	33225190	19120	19120	19120	19120	0
523	20240717	112800	33225190	19120	19120	19120	19120	0
524	20240717	112700	33225190	19120	19120	19120	19120	0
525	20240717	112600	33225190	19120	19120	19120	19120	0
526	20240717	112500	33225190	19120	19120	19120	19120	50
527	20240717	112400	32269190	19120	19110	19120	19110	100
528	20240717	112300	30357700	19120	19120	19120	19120	0
529	20240717	112200	30357700	19120	19120	19120	19120	0
530	20240717	112100	30357700	19120	19120	19120	19120	0
531	20240717	112000	30357700	19120	19120	19120	19120	0
532	20240717	111900	30357700	19120	19120	19120	19120	0
533	20240717	111800	30357700	19120	19120	19120	19120	0
534	20240717	111700	30357700	19120	19120	19120	19120	0
535	20240717	111600	30357700	19120	19110	19120	19110	100
536	20240717	111500	28445960	19120	19120	19120	19120	0
537	20240717	111400	28445960	19120	19120	19120	19120	0
538	20240717	111300	28445960	19120	19120	19120	19120	0
539	20240717	111200	28445960	19120	19120	19120	19120	0
540	20240717	111100	28445960	19120	19120	19120	19120	0
541	20240717	111000	28445960	19120	19120	19120	19120	0
542	20240717	110900	28445960	19120	19120	19120	19120	0
543	20240717	110800	28445960	19120	19120	19120	19120	0
544	20240717	110700	28445960	19120	19120	19120	19120	0
545	20240717	110600	28445960	19120	19120	19120	19120	0
546	20240717	110500	28445960	19120	19120	19120	19120	0
547	20240717	110400	28445960	19120	19120	19120	19120	0
548	20240717	110300	28445960	19120	19120	19120	19120	0
549	20240717	110200	28445960	19120	19120	19120	19120	0
550	20240717	110100	28445960	19120	19120	19120	19120	0
551	20240717	110000	28445960	19120	19120	19120	19120	1
552	20240717	105900	28426840	19120	19120	19120	19120	1
553	20240717	105800	28407720	19000	19000	19000	19000	0
554	20240717	105700	28407720	19000	19000	19000	19000	0
555	20240717	105600	28407720	19000	19000	19000	19000	0
556	20240717	105500	28407720	19000	19000	19000	19000	1
557	20240717	105400	28388720	19000	19000	19000	19000	15
558	20240717	105300	28103720	19120	19120	19120	19120	0
559	20240717	105200	28103720	19120	19120	19120	19120	0
560	20240717	105100	28103720	19120	19120	19120	19120	1
561	20240717	105000	28084600	19010	19010	19120	19010	33
562	20240717	104900	27457160	19120	19010	19120	19010	11
563	20240717	104800	27247940	19000	19000	19000	19000	0
564	20240717	104700	27247940	19000	19000	19000	19000	21
565	20240717	104600	26848940	19120	19120	19120	19120	0
566	20240717	104500	26848940	19120	19120	19120	19120	0
567	20240717	104400	26848940	19120	19120	19120	19120	0
568	20240717	104300	26848940	19120	19120	19120	19120	0
569	20240717	104200	26848940	19120	19120	19120	19120	0
570	20240717	104100	26848940	19120	19120	19120	19120	0
571	20240717	104000	26848940	19120	19120	19120	19120	0
572	20240717	103900	26848940	19120	19120	19120	19120	12
573	20240717	103800	26619500	19120	19120	19120	19120	1
574	20240717	103700	26600380	19120	19120	19120	19120	0
575	20240717	103600	26600380	19120	19120	19120	19120	0
576	20240717	103500	26600380	19120	19120	19120	19120	0
577	20240717	103400	26600380	19120	19120	19120	19120	0
578	20240717	103300	26600380	19120	19120	19120	19120	0
579	20240717	103200	26600380	19120	19120	19120	19120	0
580	20240717	103100	26600380	19120	19120	19120	19120	0
581	20240717	103000	26600380	19120	19120	19120	19120	0
582	20240717	102900	26600380	19120	19120	19120	19120	0
583	20240717	102800	26600380	19120	19000	19120	19000	21
584	20240717	102700	26201260	19000	19000	19000	19000	5
585	20240717	102600	26106260	19000	19000	19000	19000	30
586	20240717	102500	25536260	19120	19120	19120	19120	0
587	20240717	102400	25536260	19120	19120	19120	19120	0
588	20240717	102300	25536260	19120	19120	19120	19120	0
589	20240717	102200	25536260	19120	19110	19120	19110	2
590	20240717	102100	25498030	19000	19000	19000	19000	0
591	20240717	102000	25498030	19000	19000	19000	19000	0
592	20240717	101900	25498030	19000	19010	19010	19000	281
593	20240717	101800	20157030	19010	19020	19020	19010	340
594	20240717	101700	13691380	19030	19030	19030	19030	211
595	20240717	101600	9676050	19030	19140	19140	19030	190
596	20240717	101500	6060240	19170	19170	19170	19170	0
597	20240717	101400	6060240	19170	19170	19170	19170	0
598	20240717	101300	6060240	19170	19170	19170	19170	0
599	20240717	101200	6060240	19170	19170	19170	19170	0
600	20240717	101100	6060240	19170	19170	19170	19170	0
601	20240717	101000	6060240	19170	19170	19170	19170	0
602	20240717	100900	6060240	19170	19170	19170	19170	0
603	20240717	100800	6060240	19170	19170	19170	19170	8
604	20240717	100700	5906880	19170	19170	19170	19170	0
605	20240717	100600	5906880	19170	19170	19170	19170	0
606	20240717	100500	5906880	19170	19170	19170	19170	0
607	20240717	100400	5906880	19170	19170	19170	19170	0
608	20240717	100300	5906880	19170	19170	19170	19170	0
609	20240717	100200	5906880	19170	19170	19170	19170	0
610	20240717	100100	5906880	19170	19170	19170	19170	0
611	20240717	100000	5906880	19170	19170	19170	19170	2
612	20240717	095900	5868540	19020	19020	19020	19020	11
613	20240717	095800	5659320	19020	19020	19020	19020	0
614	20240717	095700	5659320	19020	19020	19020	19020	0
615	20240717	095600	5659320	19020	19020	19020	19020	0
616	20240717	095500	5659320	19020	19020	19020	19020	0
617	20240717	095400	5659320	19020	19020	19020	19020	0
618	20240717	095300	5659320	19020	19020	19020	19020	0
619	20240717	095200	5659320	19020	19020	19020	19020	0
620	20240717	095100	5659320	19020	19020	19020	19020	0
621	20240717	095000	5659320	19020	19020	19020	19020	0
622	20240717	094900	5659320	19020	19020	19020	19020	0
623	20240717	094800	5659320	19020	19020	19020	19020	0
624	20240717	094700	5659320	19020	19020	19020	19020	0
625	20240717	094600	5659320	19020	19020	19020	19020	0
626	20240717	094500	5659320	19020	19020	19020	19020	0
627	20240717	094400	5659320	19020	19020	19020	19020	1
628	20240717	094300	5640300	19220	19220	19220	19220	0
629	20240717	094200	5640300	19220	19220	19220	19220	0
630	20240717	094100	5640300	19220	19220	19220	19220	0
631	20240717	094000	5640300	19220	19220	19220	19220	0
632	20240717	093900	5640300	19220	19220	19220	19220	0
633	20240717	093800	5640300	19220	19220	19220	19220	0
634	20240717	093700	5640300	19220	19220	19220	19220	0
635	20240717	093600	5640300	19220	19220	19220	19220	0
636	20240717	093500	5640300	19220	19220	19220	19220	0
637	20240717	093400	5640300	19220	19220	19220	19220	1
638	20240717	093300	5621080	19030	19030	19030	19030	0
639	20240717	093200	5621080	19030	19030	19030	19030	0
640	20240717	093100	5621080	19030	19030	19030	19030	0
641	20240717	093000	5621080	19030	19040	19040	19030	61
642	20240717	092900	4460220	19240	19240	19240	19240	0
643	20240717	092800	4460220	19240	19240	19240	19240	0
644	20240717	092700	4460220	19240	19240	19240	19240	0
645	20240717	092600	4460220	19240	19240	19240	19240	0
646	20240717	092500	4460220	19240	19240	19240	19240	0
647	20240717	092400	4460220	19240	19240	19240	19240	0
648	20240717	092300	4460220	19240	19240	19240	19240	0
649	20240717	092200	4460220	19240	19240	19240	19240	0
650	20240717	092100	4460220	19240	19220	19240	19220	16
651	20240717	092000	4152520	19030	19040	19040	19030	100
652	20240717	091900	2249490	19230	19230	19230	19230	0
653	20240717	091800	2249490	19230	19230	19230	19230	0
654	20240717	091700	2249490	19230	19230	19230	19230	0
655	20240717	091600	2249490	19230	19230	19230	19230	0
656	20240717	091500	2249490	19230	19230	19230	19230	0
657	20240717	091400	2249490	19230	19220	19230	19220	3
658	20240717	091300	2191820	19070	19070	19070	19070	0
659	20240717	091200	2191820	19070	19070	19070	19070	0
660	20240717	091100	2191820	19070	19070	19070	19070	50
661	20240717	091000	1238320	19300	19300	19300	19300	0
662	20240717	090900	1238320	19300	19300	19300	19300	1
663	20240717	090800	1219020	19020	19020	19020	19020	0
664	20240717	090700	1219020	19020	19020	19020	19020	5
665	20240717	090600	1123920	19020	19420	19420	19020	51
666	20240717	090500	153380	19060	19060	19060	19060	0
667	20240717	090400	153380	19060	19060	19060	19060	0
668	20240717	090300	153380	19060	19060	19060	19060	0
669	20240717	090200	153380	19060	19230	19230	19060	5
670	20240717	090100	57910	19430	19430	19430	19430	0
671	20240717	090000	57910	19430	19240	19430	19240	3