KissMeData/026960/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191300	689705630	19100	19100	19100	19100	1509
3	20240709	191200	689705630	19100	19100	19100	19100	0
4	20240709	191100	689705630	19100	19100	19100	19100	0
5	20240709	191000	689705630	19100	19100	19100	19100	0
6	20240709	190900	689705630	19100	19100	19100	19100	0
7	20240709	190800	689705630	19100	19100	19100	19100	0
8	20240709	190700	689705630	19100	19100	19100	19100	0
9	20240709	190600	689705630	19100	19100	19100	19100	0
10	20240709	190500	689705630	19100	19100	19100	19100	0
11	20240709	190400	689705630	19100	19100	19100	19100	0
12	20240709	190300	689705630	19100	19100	19100	19100	0
13	20240709	190200	689705630	19100	19100	19100	19100	0
14	20240709	190100	689705630	19100	19100	19100	19100	0
15	20240709	190000	689705630	19100	19100	19100	19100	0
16	20240709	185900	689705630	19100	19100	19100	19100	0
17	20240709	185800	689705630	19100	19100	19100	19100	0
18	20240709	185700	689705630	19100	19100	19100	19100	0
19	20240709	185600	689705630	19100	19100	19100	19100	0
20	20240709	185500	689705630	19100	19100	19100	19100	0
21	20240709	185400	689705630	19100	19100	19100	19100	0
22	20240709	185300	689705630	19100	19100	19100	19100	0
23	20240709	185200	689705630	19100	19100	19100	19100	0
24	20240709	185100	689705630	19100	19100	19100	19100	0
25	20240709	185000	689705630	19100	19100	19100	19100	0
26	20240709	184900	689705630	19100	19100	19100	19100	0
27	20240709	184800	689705630	19100	19100	19100	19100	0
28	20240709	184700	689705630	19100	19100	19100	19100	0
29	20240709	184600	689705630	19100	19100	19100	19100	0
30	20240709	184500	689705630	19100	19100	19100	19100	0
31	20240709	184400	689705630	19100	19100	19100	19100	0
32	20240709	184300	689705630	19100	19100	19100	19100	1509
33	20240709	184200	689705630	19100	19100	19100	19100	0
34	20240709	184100	689705630	19100	19100	19100	19100	0
35	20240709	184000	689705630	19100	19100	19100	19100	0
36	20240709	183900	689705630	19100	19100	19100	19100	0
37	20240709	183800	689705630	19100	19100	19100	19100	0
38	20240709	183700	689705630	19100	19100	19100	19100	0
39	20240709	183600	689705630	19100	19100	19100	19100	0
40	20240709	183500	689705630	19100	19100	19100	19100	0
41	20240709	183400	689705630	19100	19100	19100	19100	0
42	20240709	183300	689705630	19100	19100	19100	19100	0
43	20240709	183200	689705630	19100	19100	19100	19100	0
44	20240709	183100	689705630	19100	19100	19100	19100	0
45	20240709	183000	689705630	19100	19100	19100	19100	0
46	20240709	182900	689705630	19100	19100	19100	19100	0
47	20240709	182800	689705630	19100	19100	19100	19100	0
48	20240709	182700	689705630	19100	19100	19100	19100	0
49	20240709	182600	689705630	19100	19100	19100	19100	0
50	20240709	182500	689705630	19100	19100	19100	19100	0
51	20240709	182400	689705630	19100	19100	19100	19100	0
52	20240709	182300	689705630	19100	19100	19100	19100	0
53	20240709	182200	689705630	19100	19100	19100	19100	0
54	20240709	182100	689705630	19100	19100	19100	19100	0
55	20240709	182000	689705630	19100	19100	19100	19100	0
56	20240709	181900	689705630	19100	19100	19100	19100	0
57	20240709	181800	689705630	19100	19100	19100	19100	0
58	20240709	181700	689705630	19100	19100	19100	19100	0
59	20240709	181600	689705630	19100	19100	19100	19100	0
60	20240709	181500	689705630	19100	19100	19100	19100	0
61	20240709	181400	689705630	19100	19100	19100	19100	0
62	20240709	181300	689705630	19100	19100	19100	19100	1509
63	20240709	181200	689705630	19100	19100	19100	19100	0
64	20240709	181100	689705630	19100	19100	19100	19100	0
65	20240709	181000	689705630	19100	19100	19100	19100	0
66	20240709	180900	689705630	19100	19100	19100	19100	0
67	20240709	180800	689705630	19100	19100	19100	19100	0
68	20240709	180700	689705630	19100	19100	19100	19100	0
69	20240709	180600	689705630	19100	19100	19100	19100	0
70	20240709	180500	689705630	19100	19100	19100	19100	0
71	20240709	180400	689705630	19100	19100	19100	19100	0
72	20240709	180300	689705630	19100	19100	19100	19100	0
73	20240709	180200	689705630	19100	19100	19100	19100	0
74	20240709	180100	689705630	19100	19100	19100	19100	0
75	20240709	180000	689705630	19100	19100	19100	19100	0
76	20240709	175900	689705630	19100	19100	19100	19100	0
77	20240709	175800	689705630	19100	19100	19100	19100	0
78	20240709	175700	689705630	19100	19100	19100	19100	0
79	20240709	175600	689705630	19100	19100	19100	19100	0
80	20240709	175500	689705630	19100	19100	19100	19100	0
81	20240709	175400	689705630	19100	19100	19100	19100	0
82	20240709	175300	689705630	19100	19100	19100	19100	0
83	20240709	175200	689705630	19100	19100	19100	19100	0
84	20240709	175100	689705630	19100	19100	19100	19100	0
85	20240709	175000	689705630	19100	19100	19100	19100	0
86	20240709	174900	689705630	19100	19100	19100	19100	0
87	20240709	174800	689705630	19100	19100	19100	19100	0
88	20240709	174700	689705630	19100	19100	19100	19100	0
89	20240709	174600	689705630	19100	19100	19100	19100	0
90	20240709	174500	689705630	19100	19100	19100	19100	0
91	20240709	174400	689705630	19100	19100	19100	19100	0
92	20240709	174300	689705630	19100	19100	19100	19100	1509
93	20240709	174200	689705630	19100	19100	19100	19100	0
94	20240709	174100	689705630	19100	19100	19100	19100	0
95	20240709	174000	689705630	19100	19100	19100	19100	0
96	20240709	173900	689705630	19100	19100	19100	19100	0
97	20240709	173800	689705630	19100	19100	19100	19100	0
98	20240709	173700	689705630	19100	19100	19100	19100	0
99	20240709	173600	689705630	19100	19100	19100	19100	0
100	20240709	173500	689705630	19100	19100	19100	19100	0
101	20240709	173400	689705630	19100	19100	19100	19100	0
102	20240709	173300	689705630	19100	19100	19100	19100	0
103	20240709	173200	689705630	19100	19100	19100	19100	0
104	20240709	173100	689705630	19100	19100	19100	19100	0
105	20240709	173000	689705630	19100	19100	19100	19100	0
106	20240709	172900	689705630	19100	19100	19100	19100	0
107	20240709	172800	689705630	19100	19100	19100	19100	0
108	20240709	172700	689705630	19100	19100	19100	19100	0
109	20240709	172600	689705630	19100	19100	19100	19100	0
110	20240709	172500	689705630	19100	19100	19100	19100	0
111	20240709	172400	689705630	19100	19100	19100	19100	0
112	20240709	172300	689705630	19100	19100	19100	19100	0
113	20240709	172200	689705630	19100	19100	19100	19100	0
114	20240709	172100	689705630	19100	19100	19100	19100	0
115	20240709	172000	689705630	19100	19100	19100	19100	0
116	20240709	171900	689705630	19100	19100	19100	19100	0
117	20240709	171800	689705630	19100	19100	19100	19100	0
118	20240709	171700	689705630	19100	19100	19100	19100	0
119	20240709	171600	689705630	19100	19100	19100	19100	0
120	20240709	171500	689705630	19100	19100	19100	19100	0
121	20240709	171400	689705630	19100	19100	19100	19100	0
122	20240709	171300	689705630	19100	19100	19100	19100	1509
123	20240709	171200	689705630	19100	19100	19100	19100	0
124	20240709	171100	689705630	19100	19100	19100	19100	0
125	20240709	171000	689705630	19100	19100	19100	19100	0
126	20240709	170900	689705630	19100	19100	19100	19100	0
127	20240709	170800	689705630	19100	19100	19100	19100	0
128	20240709	170700	689705630	19100	19100	19100	19100	0
129	20240709	170600	689705630	19100	19100	19100	19100	0
130	20240709	170500	689705630	19100	19100	19100	19100	0
131	20240709	170400	689705630	19100	19100	19100	19100	0
132	20240709	170300	689705630	19100	19100	19100	19100	0
133	20240709	170200	689705630	19100	19100	19100	19100	0
134	20240709	170100	689705630	19100	19100	19100	19100	0
135	20240709	170000	689705630	19100	19100	19100	19100	0
136	20240709	165900	689705630	19100	19100	19100	19100	0
137	20240709	165800	689705630	19100	19100	19100	19100	0
138	20240709	165700	689705630	19100	19100	19100	19100	0
139	20240709	165600	689705630	19100	19100	19100	19100	0
140	20240709	165500	689705630	19100	19100	19100	19100	0
141	20240709	165400	689705630	19100	19100	19100	19100	0
142	20240709	165300	689705630	19100	19100	19100	19100	0
143	20240709	165200	689705630	19100	19100	19100	19100	0
144	20240709	165100	689705630	19100	19100	19100	19100	0
145	20240709	165000	689705630	19100	19100	19100	19100	0
146	20240709	164900	689705630	19100	19100	19100	19100	0
147	20240709	164800	689705630	19100	19100	19100	19100	0
148	20240709	164700	689705630	19100	19100	19100	19100	0
149	20240709	164600	689705630	19100	19100	19100	19100	0
150	20240709	164500	689705630	19100	19100	19100	19100	0
151	20240709	164400	689705630	19100	19100	19100	19100	0
152	20240709	164300	689705630	19100	19100	19100	19100	1509
153	20240709	164200	689705630	19100	19100	19100	19100	0
154	20240709	164100	689705630	19100	19100	19100	19100	0
155	20240709	164000	689705630	19100	19100	19100	19100	0
156	20240709	163900	689705630	19100	19100	19100	19100	0
157	20240709	163800	689705630	19100	19100	19100	19100	0
158	20240709	163700	689705630	19100	19100	19100	19100	0
159	20240709	163600	689705630	19100	19100	19100	19100	0
160	20240709	163500	689705630	19100	19100	19100	19100	0
161	20240709	163400	689705630	19100	19100	19100	19100	0
162	20240709	163300	689705630	19100	19100	19100	19100	0
163	20240709	163200	689705630	19100	19100	19100	19100	0
164	20240709	163100	689705630	19100	19100	19100	19100	0
165	20240709	163000	689705630	19100	19100	19100	19100	0
166	20240709	162900	689705630	19100	19100	19100	19100	0
167	20240709	162800	689705630	19100	19100	19100	19100	0
168	20240709	162700	689705630	19100	19100	19100	19100	0
169	20240709	162600	689705630	19100	19100	19100	19100	0
170	20240709	162500	689705630	19100	19100	19100	19100	0
171	20240709	162400	689705630	19100	19100	19100	19100	0
172	20240709	162300	689705630	19100	19100	19100	19100	0
173	20240709	162200	689705630	19100	19100	19100	19100	0
174	20240709	162100	689705630	19100	19100	19100	19100	0
175	20240709	162000	689705630	19100	19100	19100	19100	0
176	20240709	161900	689705630	19100	19100	19100	19100	0
177	20240709	161800	689705630	19100	19100	19100	19100	0
178	20240709	161700	689705630	19100	19100	19100	19100	0
179	20240709	161600	689705630	19100	19100	19100	19100	0
180	20240709	161500	689705630	19100	19100	19100	19100	0
181	20240709	161400	689705630	19100	19100	19100	19100	0
182	20240709	161300	689705630	19100	19100	19100	19100	1509
183	20240709	161200	689705630	19100	19100	19100	19100	0
184	20240709	161100	689705630	19100	19100	19100	19100	0
185	20240709	161000	689705630	19100	19100	19100	19100	0
186	20240709	160900	689705630	19100	19100	19100	19100	0
187	20240709	160800	689705630	19100	19100	19100	19100	0
188	20240709	160700	689705630	19100	19100	19100	19100	0
189	20240709	160600	689705630	19100	19100	19100	19100	0
190	20240709	160500	689705630	19100	19100	19100	19100	0
191	20240709	160400	689705630	19100	19100	19100	19100	0
192	20240709	160300	689705630	19100	19100	19100	19100	0
193	20240709	160200	689705630	19100	19100	19100	19100	0
194	20240709	160100	689705630	19100	19100	19100	19100	0
195	20240709	160000	689705630	19100	19100	19100	19100	0
196	20240709	155900	689705630	19100	19100	19100	19100	0
197	20240709	155800	689705630	19100	19100	19100	19100	0
198	20240709	155700	689705630	19100	19100	19100	19100	0
199	20240709	155600	689705630	19100	19100	19100	19100	0
200	20240709	155500	689705630	19100	19100	19100	19100	0
201	20240709	155400	689705630	19100	19100	19100	19100	0
202	20240709	155300	689705630	19100	19100	19100	19100	0
203	20240709	155200	689705630	19100	19100	19100	19100	0
204	20240709	155100	689705630	19100	19100	19100	19100	0
205	20240709	155000	689705630	19100	19100	19100	19100	0
206	20240709	154900	689705630	19100	19100	19100	19100	0
207	20240709	154800	689705630	19100	19100	19100	19100	0
208	20240709	154700	689705630	19100	19100	19100	19100	0
209	20240709	154600	689705630	19100	19100	19100	19100	0
210	20240709	154500	689705630	19100	19100	19100	19100	0
211	20240709	154400	689705630	19100	19100	19100	19100	0
212	20240709	154300	689705630	19100	19100	19100	19100	1509
213	20240709	154200	689705630	19100	19100	19100	19100	0
214	20240709	154100	689705630	19100	19100	19100	19100	0
215	20240709	154000	689705630	19100	19100	19100	19100	0
216	20240709	153900	689705630	19100	19100	19100	19100	0
217	20240709	153800	689705630	19100	19100	19100	19100	0
218	20240709	153700	689705630	19100	19100	19100	19100	0
219	20240709	153600	689705630	19100	19100	19100	19100	0
220	20240709	153500	689705630	19100	19100	19100	19100	0
221	20240709	153400	689705630	19100	19100	19100	19100	0
222	20240709	153300	689705630	19100	19100	19100	19100	0
223	20240709	153200	689705630	19100	19100	19100	19100	0
224	20240709	153100	689705630	19100	19100	19100	19100	0
225	20240709	153000	689705630	19100	19100	19100	19100	1509
226	20240709	152900	660883730	19070	19070	19070	19070	0
227	20240709	152800	660883730	19070	19070	19070	19070	0
228	20240709	152700	660883730	19070	19070	19070	19070	0
229	20240709	152600	660883730	19070	19070	19070	19070	0
230	20240709	152500	660883730	19070	19070	19070	19070	0
231	20240709	152400	660883730	19070	19070	19070	19070	0
232	20240709	152300	660883730	19070	19070	19070	19070	0
233	20240709	152200	660883730	19070	19070	19070	19070	0
234	20240709	152100	660883730	19070	19070	19070	19070	0
235	20240709	152000	660883730	19070	19070	19070	19070	0
236	20240709	151900	660883730	19070	19060	19070	19060	38
237	20240709	151800	660159420	19070	19060	19070	19060	134
238	20240709	151700	657605300	19060	19070	19070	19060	367
239	20240709	151600	650610210	19070	19080	19080	19060	32
240	20240709	151500	650000030	19070	19070	19080	19070	78
241	20240709	151400	648512530	19080	19080	19080	19070	15
242	20240709	151300	648226440	19080	19070	19080	19060	57
243	20240709	151200	647139540	19070	19060	19070	19060	364
244	20240709	151100	640201100	19070	19080	19080	19070	288
245	20240709	151000	634708880	19070	19070	19080	19070	22
246	20240709	150900	634289310	19080	19080	19090	19070	6
247	20240709	150800	634174820	19090	19090	19090	19080	24
248	20240709	150700	633716770	19090	19100	19100	19090	12
249	20240709	150600	633487680	19100	19090	19100	19080	207
250	20240709	150500	629536110	19100	19100	19100	19100	3
251	20240709	150400	629478810	19090	19090	19100	19090	66
252	20240709	150300	628218840	19080	19070	19080	19060	258
253	20240709	150200	623297610	19060	19060	19060	19050	128
254	20240709	150100	620858020	19060	19070	19070	19050	1377
255	20240709	150000	594612380	19060	19070	19070	19060	298
256	20240709	145900	588929730	19060	19060	19070	19060	119
257	20240709	145800	586660590	19060	19070	19070	19060	739
258	20240709	145700	572569320	19070	19070	19070	19070	621
259	20240709	145600	560726850	19070	19070	19080	19070	115
260	20240709	145500	558533740	19070	19070	19070	19070	93
261	20240709	145400	556760230	19080	19070	19080	19070	17
262	20240709	145300	556435960	19080	19080	19080	19070	903
263	20240709	145200	539208330	19090	19090	19090	19090	5
264	20240709	145100	539112880	19080	19080	19080	19080	9
265	20240709	145000	538941160	19080	19080	19090	19080	164
266	20240709	144900	535811540	19090	19090	19090	19090	967
267	20240709	144800	517351510	19090	19090	19090	19090	9
268	20240709	144700	517179700	19090	19090	19090	19090	9
269	20240709	144600	517007890	19090	19090	19090	19090	9
270	20240709	144500	516836080	19100	19100	19100	19090	64
271	20240709	144400	515613700	19090	19100	19100	19090	11
272	20240709	144300	515403690	19090	19100	19100	19090	12
273	20240709	144200	515174580	19090	19090	19090	19090	9
274	20240709	144100	515002770	19090	19090	19090	19090	10
275	20240709	144000	514811870	19100	19090	19100	19090	93
276	20240709	143900	513035690	19100	19100	19100	19100	2
277	20240709	143800	512997490	19090	19090	19090	19090	89
278	20240709	143700	511298480	19090	19100	19100	19090	12
279	20240709	143600	511069370	19100	19090	19100	19090	11
280	20240709	143500	510859360	19090	19090	19090	19090	9
281	20240709	143400	510687550	19090	19090	19090	19090	9
282	20240709	143300	510515740	19100	19090	19100	19090	19
283	20240709	143200	510152930	19090	19100	19100	19090	124
284	20240709	143100	507785610	19090	19090	19090	19090	9
285	20240709	143000	507613800	19090	19090	19090	19090	9
286	20240709	142900	507441990	19080	19090	19090	19080	120
287	20240709	142800	505151290	19080	19080	19080	19080	14
288	20240709	142700	504884170	19080	19090	19090	19080	10
289	20240709	142600	504693360	19090	19090	19090	19090	138
290	20240709	142500	502058940	19090	19090	19090	19080	189
291	20240709	142400	498451020	19090	19090	19090	19090	113
292	20240709	142300	496293850	19090	19090	19090	19090	9
293	20240709	142200	496122040	19090	19090	19090	19090	9
294	20240709	142100	495950230	19090	19090	19090	19090	56
295	20240709	142000	494881190	19100	19090	19100	19090	12
296	20240709	141900	494652090	19100	19100	19100	19100	0
297	20240709	141800	494652090	19100	19090	19100	19090	142
298	20240709	141700	491939900	19100	19100	19100	19100	0
299	20240709	141600	491939900	19100	19100	19100	19100	0
300	20240709	141500	491939900	19100	19090	19100	19090	47
301	20240709	141400	491042270	19090	19090	19090	19090	213
302	20240709	141300	486976100	19100	19090	19100	19090	258
303	20240709	141200	482049940	19090	19090	19090	19090	0
304	20240709	141100	482049940	19090	19090	19090	19090	0
305	20240709	141000	482049940	19090	19090	19090	19090	3
306	20240709	140900	481992670	19090	19090	19090	19090	7
307	20240709	140800	481859040	19080	19090	19090	19080	22
308	20240709	140700	481439260	19080	19070	19080	19070	268
309	20240709	140600	476326830	19080	19080	19080	19070	221
310	20240709	140500	472110410	19080	19080	19080	19080	1
311	20240709	140400	472091330	19080	19080	19080	19080	207
312	20240709	140300	468141770	19080	19080	19080	19080	1
313	20240709	140200	468122690	19080	19080	19080	19080	3
314	20240709	140100	468065450	19080	19080	19080	19080	0
315	20240709	140000	468065450	19080	19070	19080	19070	10
316	20240709	135900	467874740	19080	19080	19080	19080	27
317	20240709	135800	467359580	19080	19080	19080	19080	12
318	20240709	135700	467130620	19080	19080	19080	19080	27
319	20240709	135600	466615460	19080	19080	19080	19080	18
320	20240709	135500	466272020	19080	19070	19080	19070	2
321	20240709	135400	466233870	19080	19080	19080	19070	264
322	20240709	135300	461196760	19080	19100	19100	19080	525
323	20240709	135200	451175300	19100	19100	19100	19100	0
324	20240709	135100	451175300	19100	19100	19100	19100	3
325	20240709	135000	451118000	19100	19100	19100	19100	2
326	20240709	134900	451079800	19100	19100	19100	19100	42
327	20240709	134800	450277600	19100	19100	19100	19100	10
328	20240709	134700	450086600	19100	19100	19100	19100	21
329	20240709	134600	449685500	19100	19090	19100	19090	14
330	20240709	134500	449418110	19090	19090	19090	19090	91
331	20240709	134400	447680920	19090	19090	19090	19090	14
332	20240709	134300	447413660	19090	19090	19090	19090	39
333	20240709	134200	446669150	19100	19100	19100	19100	2
334	20240709	134100	446630950	19100	19100	19100	19100	120
335	20240709	134000	444338950	19100	19100	19100	19100	10
336	20240709	133900	444147950	19090	19090	19090	19090	118
337	20240709	133800	441895330	19070	19080	19080	19070	528
338	20240709	133700	431825790	19080	19080	19080	19080	0
339	20240709	133600	431825790	19080	19090	19090	19080	310
340	20240709	133500	425910790	19100	19100	19100	19100	0
341	20240709	133400	425910790	19100	19100	19100	19100	3
342	20240709	133300	425853490	19100	19110	19110	19100	4
343	20240709	133200	425777060	19110	19110	19110	19110	3
344	20240709	133100	425719730	19110	19110	19110	19110	0
345	20240709	133000	425719730	19110	19110	19110	19110	1
346	20240709	132900	425700620	19090	19090	19090	19090	132
347	20240709	132800	423180740	19080	19100	19100	19080	359
348	20240709	132700	416328550	19100	19110	19110	19100	76
349	20240709	132600	414876940	19110	19110	19110	19110	20
350	20240709	132500	414494740	19100	19100	19100	19100	1
351	20240709	132400	414475640	19110	19100	19110	19090	641
352	20240709	132300	402236330	19110	19150	19150	19110	445
353	20240709	132200	393728240	19150	19150	19150	19150	0
354	20240709	132100	393728240	19150	19150	19150	19150	3
355	20240709	132000	393670790	19140	19160	19170	19140	603
356	20240709	131900	382127230	19170	19170	19170	19170	0
357	20240709	131800	382127230	19170	19170	19170	19170	19
358	20240709	131700	381763000	19160	19130	19160	19130	283
359	20240709	131600	376348580	19130	19130	19130	19130	11
360	20240709	131500	376138150	19130	19130	19130	19130	4
361	20240709	131400	376061630	19130	19130	19130	19130	30
362	20240709	131300	375487730	19130	19130	19130	19130	27
363	20240709	131200	374971220	19130	19130	19130	19130	40
364	20240709	131100	374206020	19130	19130	19130	19130	12
365	20240709	131000	373976460	19130	19130	19130	19130	3
366	20240709	130900	373919070	19130	19130	19130	19130	0
367	20240709	130800	373919070	19130	19130	19130	19130	0
368	20240709	130700	373919070	19130	19130	19130	19130	0
369	20240709	130600	373919070	19130	19130	19130	19130	130
370	20240709	130500	371432170	19130	19130	19130	19130	2
371	20240709	130400	371393910	19130	19130	19130	19130	5
372	20240709	130300	371298260	19130	19130	19130	19130	0
373	20240709	130200	371298260	19130	19130	19130	19130	0
374	20240709	130100	371298260	19130	19130	19130	19130	0
375	20240709	130000	371298260	19130	19130	19130	19130	4
376	20240709	125900	371221740	19130	19110	19130	19110	48
377	20240709	125800	370303520	19100	19100	19100	19100	1
378	20240709	125700	370284420	19100	19100	19100	19100	2
379	20240709	125600	370246220	19130	19110	19130	19110	1383
380	20240709	125500	343815320	19110	19100	19110	19100	328
381	20240709	125400	337550020	19100	19100	19100	19100	8
382	20240709	125300	337397220	19090	19090	19090	19090	4
383	20240709	125200	337320860	19100	19100	19100	19100	1
384	20240709	125100	337301760	19100	19100	19100	19100	2
385	20240709	125000	337263560	19100	19100	19100	19100	76
386	20240709	124900	335811960	19100	19100	19100	19100	50
387	20240709	124800	334856960	19100	19100	19100	19100	2
388	20240709	124700	334818760	19100	19100	19100	19100	30
389	20240709	124600	334245760	19110	19110	19110	19110	1
390	20240709	124500	334226650	19110	19110	19110	19110	2
391	20240709	124400	334188430	19090	19090	19090	19090	0
392	20240709	124300	334188430	19090	19090	19090	19090	0
393	20240709	124200	334188430	19090	19090	19090	19090	0
394	20240709	124100	334188430	19090	19100	19100	19090	537
395	20240709	124000	323931780	19100	19110	19110	19100	53
396	20240709	123900	322919350	19110	19110	19110	19110	0
397	20240709	123800	322919350	19110	19110	19110	19100	131
398	20240709	123700	320417040	19100	19110	19110	19100	378
399	20240709	123600	313194260	19110	19120	19120	19110	52
400	20240709	123500	312200520	19120	19120	19120	19120	1
401	20240709	123400	312181400	19110	19110	19110	19110	20
402	20240709	123300	311799200	19120	19120	19120	19120	0
403	20240709	123200	311799200	19120	19120	19120	19120	1
404	20240709	123100	311780080	19120	19120	19120	19120	0
405	20240709	123000	311780080	19120	19120	19120	19120	117
406	20240709	122900	309543040	19120	19120	19120	19120	0
407	20240709	122800	309543040	19120	19120	19120	19120	20
408	20240709	122700	309160640	19130	19130	19130	19130	3
409	20240709	122600	309103250	19130	19130	19130	19130	176
410	20240709	122500	305736370	19130	19130	19130	19130	0
411	20240709	122400	305736370	19130	19130	19130	19130	100
412	20240709	122300	303823370	19120	19120	19120	19120	0
413	20240709	122200	303823370	19120	19130	19130	19120	145
414	20240709	122100	301050820	19120	19120	19120	19120	1
415	20240709	122000	301031700	19120	19120	19120	19120	0
416	20240709	121900	301031700	19120	19120	19120	19120	0
417	20240709	121800	301031700	19120	19120	19120	19120	0
418	20240709	121700	301031700	19120	19130	19130	19120	100
419	20240709	121600	299119080	19130	19130	19130	19130	0
420	20240709	121500	299119080	19130	19120	19130	19120	32
421	20240709	121400	298507220	19130	19130	19130	19130	0
422	20240709	121300	298507220	19130	19130	19130	19130	0
423	20240709	121200	298507220	19130	19130	19130	19130	0
424	20240709	121100	298507220	19130	19130	19130	19130	77
425	20240709	121000	297034210	19120	19120	19120	19120	1
426	20240709	120900	297015090	19120	19120	19120	19120	1
427	20240709	120800	296995970	19120	19120	19120	19120	100
428	20240709	120700	295083970	19120	19120	19120	19120	71
429	20240709	120600	293726450	19120	19120	19120	19120	52
430	20240709	120500	292732210	19130	19130	19130	19130	310
431	20240709	120400	286801910	19130	19130	19130	19130	9
432	20240709	120300	286629740	19130	19120	19130	19120	219
433	20240709	120200	282442060	19110	19110	19110	19110	0
434	20240709	120100	282442060	19110	19110	19110	19110	0
435	20240709	120000	282442060	19110	19110	19110	19110	49
436	20240709	115900	281505670	19120	19120	19120	19120	4
437	20240709	115800	281429190	19120	19120	19120	19120	3
438	20240709	115700	281371830	19110	19110	19110	19110	0
439	20240709	115600	281371830	19110	19110	19110	19110	0
440	20240709	115500	281371830	19110	19110	19110	19110	1
441	20240709	115400	281352720	19130	19130	19130	19130	2
442	20240709	115300	281314460	19130	19130	19130	19130	102
443	20240709	115200	279363200	19130	19130	19130	19130	2
444	20240709	115100	279324940	19130	19130	19130	19130	0
445	20240709	115000	279324940	19130	19130	19130	19130	1
446	20240709	114900	279305810	19130	19130	19130	19130	15
447	20240709	114800	279018860	19100	19100	19100	19100	0
448	20240709	114700	279018860	19100	19120	19120	19100	55
449	20240709	114600	277968220	19120	19120	19120	19120	0
450	20240709	114500	277968220	19120	19120	19120	19120	0
451	20240709	114400	277968220	19120	19120	19120	19120	148
452	20240709	114300	275138460	19120	19120	19120	19120	0
453	20240709	114200	275138460	19120	19120	19120	19120	5
454	20240709	114100	275042860	19120	19110	19120	19110	137
455	20240709	114000	272423470	19100	19100	19100	19100	0
456	20240709	113900	272423470	19100	19100	19100	19100	50
457	20240709	113800	271468470	19100	19110	19110	19100	256
458	20240709	113700	266578760	19120	19120	19120	19120	5
459	20240709	113600	266483160	19120	19130	19130	19120	9
460	20240709	113500	266311060	19120	19120	19120	19120	0
461	20240709	113400	266311060	19120	19120	19120	19120	0
462	20240709	113300	266311060	19120	19110	19120	19110	300
463	20240709	113200	260575640	19110	19100	19110	19100	347
464	20240709	113100	253947470	19110	19110	19110	19110	49
465	20240709	113000	253011080	19110	19130	19130	19110	285
466	20240709	112900	247563730	19130	19130	19130	19130	2
467	20240709	112800	247525470	19120	19120	19120	19120	0
468	20240709	112700	247525470	19120	19120	19120	19120	0
469	20240709	112600	247525470	19120	19120	19120	19120	83
470	20240709	112500	245938510	19120	19120	19120	19120	370
471	20240709	112400	238864110	19120	19120	19120	19120	2
472	20240709	112300	238825870	19120	19120	19120	19120	0
473	20240709	112200	238825870	19120	19120	19120	19120	0
474	20240709	112100	238825870	19120	19120	19120	19120	1
475	20240709	112000	238806750	19110	19110	19110	19110	3
476	20240709	111900	238749420	19110	19110	19110	19110	9
477	20240709	111800	238577430	19110	19110	19110	19110	200
478	20240709	111700	234755430	19110	19110	19110	19110	3
479	20240709	111600	234698100	19110	19110	19110	19110	102
480	20240709	111500	232748880	19110	19110	19110	19110	71
481	20240709	111400	231392070	19110	19110	19110	19110	0
482	20240709	111300	231392070	19110	19110	19110	19110	2
483	20240709	111200	231353850	19110	19110	19110	19110	111
484	20240709	111100	229232640	19110	19110	19110	19110	103
485	20240709	111000	227264310	19110	19100	19110	19100	19
486	20240709	110900	226901320	19100	19100	19100	19100	0
487	20240709	110800	226901320	19100	19110	19110	19100	190
488	20240709	110700	223271320	19120	19120	19120	19120	0
489	20240709	110600	223271320	19120	19120	19120	19120	18
490	20240709	110500	222927160	19120	19110	19120	19110	52
491	20240709	110400	221933220	19110	19110	19110	19110	75
492	20240709	110300	220499970	19110	19110	19110	19110	77
493	20240709	110200	219028500	19110	19110	19110	19110	35
494	20240709	110100	218359650	19110	19110	19110	19110	58
495	20240709	110000	217251270	19110	19110	19110	19110	3
496	20240709	105900	217193940	19110	19110	19110	19110	15
497	20240709	105800	216907290	19110	19110	19110	19100	44
498	20240709	105700	216066550	19110	19110	19110	19110	35
499	20240709	105600	215397700	19110	19110	19110	19110	18
500	20240709	105500	215053720	19110	19100	19110	19100	6
501	20240709	105400	214939070	19110	19110	19110	19110	46
502	20240709	105300	214060010	19110	19110	19110	19100	48
503	20240709	105200	213142830	19110	19110	19110	19100	29
504	20240709	105100	212588650	19110	19110	19110	19110	32
505	20240709	105000	211977130	19100	19100	19100	19100	4
506	20240709	104900	211900730	19110	19100	19110	19100	130
507	20240709	104800	209417430	19100	19110	19110	19100	36
508	20240709	104700	208729670	19110	19110	19110	19110	1
509	20240709	104600	208710560	19110	19110	19110	19110	11
510	20240709	104500	208500350	19110	19110	19110	19100	13
511	20240709	104400	208251930	19110	19120	19120	19110	83
512	20240709	104300	206665600	19120	19130	19130	19110	258
513	20240709	104200	201731860	19140	19140	19140	19140	9
514	20240709	104100	201559600	19140	19140	19140	19140	32
515	20240709	104000	200947120	19140	19170	19170	19140	649
516	20240709	103900	188517840	19170	19170	19170	19170	10
517	20240709	103800	188326140	19170	19170	19170	19170	19
518	20240709	103700	187961910	19170	19160	19170	19160	150
519	20240709	103600	185087890	19160	19160	19160	19160	0
520	20240709	103500	185087890	19160	19170	19170	19160	217
521	20240709	103400	180930160	19170	19170	19170	19160	565
522	20240709	103300	170104540	19170	19160	19170	19160	13
523	20240709	103200	169855430	19160	19170	19170	19160	23
524	20240709	103100	169414720	19170	19170	19170	19170	15
525	20240709	103000	169127170	19170	19170	19170	19170	0
526	20240709	102900	169127170	19170	19170	19170	19170	9
527	20240709	102800	168954640	19170	19170	19170	19170	52
528	20240709	102700	167957800	19170	19170	19170	19170	21
529	20240709	102600	167555230	19170	19170	19170	19170	47
530	20240709	102500	166654240	19170	19170	19170	19170	5
531	20240709	102400	166558390	19170	19170	19170	19170	12
532	20240709	102300	166328350	19170	19170	19170	19170	0
533	20240709	102200	166328350	19170	19170	19170	19170	2
534	20240709	102100	166290010	19170	19170	19170	19170	0
535	20240709	102000	166290010	19170	19170	19170	19170	6
536	20240709	101900	166174990	19170	19170	19170	19170	7
537	20240709	101800	166040800	19170	19170	19170	19170	5
538	20240709	101700	165944950	19170	19170	19170	19170	4
539	20240709	101600	165868270	19170	19170	19170	19170	3
540	20240709	101500	165810760	19160	19160	19160	19160	25
541	20240709	101400	165331760	19170	19170	19170	19170	1
542	20240709	101300	165312590	19170	19170	19170	19170	4
543	20240709	101200	165235910	19170	19170	19170	19170	0
544	20240709	101100	165235910	19170	19160	19170	19160	70
545	20240709	101000	163894160	19170	19170	19170	19170	6
546	20240709	100900	163779140	19170	19200	19200	19170	115
547	20240709	100800	161572860	19200	19200	19200	19200	0
548	20240709	100700	161572860	19200	19200	19200	19200	268
549	20240709	100600	156427260	19190	19190	19200	19190	25
550	20240709	100500	155947410	19200	19200	19200	19200	4
551	20240709	100400	155870610	19200	19200	19200	19200	25
552	20240709	100300	155390610	19200	19200	19200	19200	82
553	20240709	100200	153816210	19200	19200	19200	19200	1
554	20240709	100100	153797010	19200	19200	19200	19200	1
555	20240709	100000	153777810	19200	19200	19200	19200	2
556	20240709	095900	153739410	19160	19160	19160	19160	0
557	20240709	095800	153739410	19160	19200	19200	19160	431
558	20240709	095700	145472210	19200	19200	19200	19200	72
559	20240709	095600	144089810	19200	19230	19230	19200	3
560	20240709	095500	144032150	19230	19230	19250	19230	590
561	20240709	095400	132679750	19220	19200	19230	19200	1415
562	20240709	095300	105501000	19190	19190	19190	19190	235
563	20240709	095200	100991350	19190	19190	19190	19190	5
564	20240709	095100	100895400	19190	19160	19190	19160	46
565	20240709	095000	100013980	19160	19190	19190	19160	179
566	20240709	094900	96579060	19190	19190	19190	19170	62
567	20240709	094800	95390390	19200	19180	19200	19180	171
568	20240709	094700	92108730	19180	19180	19180	19180	7
569	20240709	094600	91974470	19180	19180	19180	19180	16
570	20240709	094500	91667590	19170	19170	19180	19170	52
571	20240709	094400	90670740	19170	19160	19170	19160	95
572	20240709	094300	88850000	19150	19150	19150	19150	0
573	20240709	094200	88850000	19150	19160	19160	19150	8
574	20240709	094100	88696780	19160	19160	19160	19160	6
575	20240709	094000	88581820	19140	19140	19140	19140	1
576	20240709	093900	88562680	19170	19180	19180	19130	504
577	20240709	093800	78912880	19170	19180	19180	19170	161
578	20240709	093700	75826320	19200	19200	19200	19200	13
579	20240709	093600	75576720	19200	19170	19200	19170	30
580	20240709	093500	75000870	19190	19170	19190	19170	71
581	20240709	093400	73639750	19180	19170	19180	19170	126
582	20240709	093300	71223080	19180	19180	19180	19180	9
583	20240709	093200	71050460	19180	19170	19180	19170	124
584	20240709	093100	68672150	19170	19170	19170	19170	60
585	20240709	093000	67521950	19170	19170	19180	19170	46
586	20240709	092900	66640010	19180	19180	19180	19180	53
587	20240709	092800	65623470	19180	19180	19180	19180	3
588	20240709	092700	65565930	19180	19180	19180	19180	14
589	20240709	092600	65297410	19180	19180	19180	19180	1
590	20240709	092500	65278230	19180	19180	19180	19180	3
591	20240709	092400	65220690	19180	19170	19180	19170	13
592	20240709	092300	64971360	19170	19170	19170	19170	42
593	20240709	092200	64166220	19180	19180	19180	19180	105
594	20240709	092100	62152320	19190	19190	19190	19190	4
595	20240709	092000	62075560	19190	19190	19190	19180	113
596	20240709	091900	59907140	19180	19180	19180	19180	0
597	20240709	091800	59907140	19180	19200	19200	19180	77
598	20240709	091700	58429110	19200	19200	19200	19190	603
599	20240709	091600	46857510	19200	19220	19220	19200	23
600	20240709	091500	46415870	19220	19240	19240	19220	76
601	20240709	091400	44955030	19260	19240	19260	19240	2
602	20240709	091300	44916530	19260	19280	19280	19260	102
603	20240709	091200	42950550	19280	19260	19290	19260	160
604	20240709	091100	39865920	19220	19230	19270	19220	157
605	20240709	091000	36846680	19230	19230	19230	19230	1
606	20240709	090900	36827450	19190	19210	19210	19170	39
607	20240709	090800	36078980	19210	19250	19250	19200	52
608	20240709	090700	35080450	19170	19170	19170	19170	0
609	20240709	090600	35080450	19170	19250	19250	19170	489
610	20240709	090500	25700150	19260	19200	19270	19200	77
611	20240709	090400	24219930	19270	19270	19270	19200	350
612	20240709	090300	17478720	19270	19240	19270	19240	147
613	20240709	090200	14648390	19230	19240	19250	19200	59
614	20240709	090100	13512960	19260	19270	19270	19170	125
615	20240709	090000	11105250	19270	19280	19280	19270	576