KissMeData/026960/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191300	1202085650	19150	19150	19150	19150	2212
3	20240712	191200	1202085650	19150	19150	19150	19150	0
4	20240712	191100	1202085650	19150	19150	19150	19150	0
5	20240712	191000	1202085650	19150	19150	19150	19150	0
6	20240712	190900	1202085650	19150	19150	19150	19150	0
7	20240712	190800	1202085650	19150	19150	19150	19150	0
8	20240712	190700	1202085650	19150	19150	19150	19150	0
9	20240712	190600	1202085650	19150	19150	19150	19150	0
10	20240712	190500	1202085650	19150	19150	19150	19150	0
11	20240712	190400	1202085650	19150	19150	19150	19150	0
12	20240712	190300	1202085650	19150	19150	19150	19150	0
13	20240712	190200	1202085650	19150	19150	19150	19150	0
14	20240712	190100	1202085650	19150	19150	19150	19150	0
15	20240712	190000	1202085650	19150	19150	19150	19150	0
16	20240712	185900	1202085650	19150	19150	19150	19150	0
17	20240712	185800	1202085650	19150	19150	19150	19150	0
18	20240712	185700	1202085650	19150	19150	19150	19150	0
19	20240712	185600	1202085650	19150	19150	19150	19150	0
20	20240712	185500	1202085650	19150	19150	19150	19150	0
21	20240712	185400	1202085650	19150	19150	19150	19150	0
22	20240712	185300	1202085650	19150	19150	19150	19150	0
23	20240712	185200	1202085650	19150	19150	19150	19150	0
24	20240712	185100	1202085650	19150	19150	19150	19150	0
25	20240712	185000	1202085650	19150	19150	19150	19150	0
26	20240712	184900	1202085650	19150	19150	19150	19150	0
27	20240712	184800	1202085650	19150	19150	19150	19150	0
28	20240712	184700	1202085650	19150	19150	19150	19150	0
29	20240712	184600	1202085650	19150	19150	19150	19150	0
30	20240712	184500	1202085650	19150	19150	19150	19150	0
31	20240712	184400	1202085650	19150	19150	19150	19150	0
32	20240712	184300	1202085650	19150	19150	19150	19150	2212
33	20240712	184200	1202085650	19150	19150	19150	19150	0
34	20240712	184100	1202085650	19150	19150	19150	19150	0
35	20240712	184000	1202085650	19150	19150	19150	19150	0
36	20240712	183900	1202085650	19150	19150	19150	19150	0
37	20240712	183800	1202085650	19150	19150	19150	19150	0
38	20240712	183700	1202085650	19150	19150	19150	19150	0
39	20240712	183600	1202085650	19150	19150	19150	19150	0
40	20240712	183500	1202085650	19150	19150	19150	19150	0
41	20240712	183400	1202085650	19150	19150	19150	19150	0
42	20240712	183300	1202085650	19150	19150	19150	19150	0
43	20240712	183200	1202085650	19150	19150	19150	19150	0
44	20240712	183100	1202085650	19150	19150	19150	19150	0
45	20240712	183000	1202085650	19150	19150	19150	19150	0
46	20240712	182900	1202085650	19150	19150	19150	19150	0
47	20240712	182800	1202085650	19150	19150	19150	19150	0
48	20240712	182700	1202085650	19150	19150	19150	19150	0
49	20240712	182600	1202085650	19150	19150	19150	19150	0
50	20240712	182500	1202085650	19150	19150	19150	19150	0
51	20240712	182400	1202085650	19150	19150	19150	19150	0
52	20240712	182300	1202085650	19150	19150	19150	19150	0
53	20240712	182200	1202085650	19150	19150	19150	19150	0
54	20240712	182100	1202085650	19150	19150	19150	19150	0
55	20240712	182000	1202085650	19150	19150	19150	19150	0
56	20240712	181900	1202085650	19150	19150	19150	19150	0
57	20240712	181800	1202085650	19150	19150	19150	19150	0
58	20240712	181700	1202085650	19150	19150	19150	19150	0
59	20240712	181600	1202085650	19150	19150	19150	19150	0
60	20240712	181500	1202085650	19150	19150	19150	19150	0
61	20240712	181400	1202085650	19150	19150	19150	19150	0
62	20240712	181300	1202085650	19150	19150	19150	19150	2212
63	20240712	181200	1202085650	19150	19150	19150	19150	0
64	20240712	181100	1202085650	19150	19150	19150	19150	0
65	20240712	181000	1202085650	19150	19150	19150	19150	0
66	20240712	180900	1202085650	19150	19150	19150	19150	0
67	20240712	180800	1202085650	19150	19150	19150	19150	0
68	20240712	180700	1202085650	19150	19150	19150	19150	0
69	20240712	180600	1202085650	19150	19150	19150	19150	0
70	20240712	180500	1202085650	19150	19150	19150	19150	0
71	20240712	180400	1202085650	19150	19150	19150	19150	0
72	20240712	180300	1202085650	19150	19150	19150	19150	0
73	20240712	180200	1202085650	19150	19150	19150	19150	0
74	20240712	180100	1202085650	19150	19150	19150	19150	0
75	20240712	180000	1202085650	19150	19150	19150	19150	0
76	20240712	175900	1202085650	19150	19150	19150	19150	0
77	20240712	175800	1202085650	19150	19150	19150	19150	0
78	20240712	175700	1202085650	19150	19150	19150	19150	0
79	20240712	175600	1202085650	19150	19150	19150	19150	0
80	20240712	175500	1202085650	19150	19150	19150	19150	0
81	20240712	175400	1202085650	19150	19150	19150	19150	0
82	20240712	175300	1202085650	19150	19150	19150	19150	0
83	20240712	175200	1202085650	19150	19150	19150	19150	0
84	20240712	175100	1202085650	19150	19150	19150	19150	0
85	20240712	175000	1202085650	19150	19150	19150	19150	0
86	20240712	174900	1202085650	19150	19150	19150	19150	0
87	20240712	174800	1202085650	19150	19150	19150	19150	0
88	20240712	174700	1202085650	19150	19150	19150	19150	0
89	20240712	174600	1202085650	19150	19150	19150	19150	0
90	20240712	174500	1202085650	19150	19150	19150	19150	0
91	20240712	174400	1202085650	19150	19150	19150	19150	0
92	20240712	174300	1202085650	19150	19150	19150	19150	2212
93	20240712	174200	1202085650	19150	19150	19150	19150	0
94	20240712	174100	1202085650	19150	19150	19150	19150	0
95	20240712	174000	1202085650	19150	19150	19150	19150	0
96	20240712	173900	1202085650	19150	19150	19150	19150	0
97	20240712	173800	1202085650	19150	19150	19150	19150	0
98	20240712	173700	1202085650	19150	19150	19150	19150	0
99	20240712	173600	1202085650	19150	19150	19150	19150	0
100	20240712	173500	1202085650	19150	19150	19150	19150	0
101	20240712	173400	1202085650	19150	19150	19150	19150	0
102	20240712	173300	1202085650	19150	19150	19150	19150	0
103	20240712	173200	1202085650	19150	19150	19150	19150	0
104	20240712	173100	1202085650	19150	19150	19150	19150	0
105	20240712	173000	1202085650	19150	19150	19150	19150	0
106	20240712	172900	1202085650	19150	19150	19150	19150	0
107	20240712	172800	1202085650	19150	19150	19150	19150	0
108	20240712	172700	1202085650	19150	19150	19150	19150	0
109	20240712	172600	1202085650	19150	19150	19150	19150	0
110	20240712	172500	1202085650	19150	19150	19150	19150	0
111	20240712	172400	1202085650	19150	19150	19150	19150	0
112	20240712	172300	1202085650	19150	19150	19150	19150	0
113	20240712	172200	1202085650	19150	19150	19150	19150	0
114	20240712	172100	1202085650	19150	19150	19150	19150	0
115	20240712	172000	1202085650	19150	19150	19150	19150	0
116	20240712	171900	1202085650	19150	19150	19150	19150	0
117	20240712	171800	1202085650	19150	19150	19150	19150	0
118	20240712	171700	1202085650	19150	19150	19150	19150	0
119	20240712	171600	1202085650	19150	19150	19150	19150	0
120	20240712	171500	1202085650	19150	19150	19150	19150	0
121	20240712	171400	1202085650	19150	19150	19150	19150	0
122	20240712	171300	1202085650	19150	19150	19150	19150	2212
123	20240712	171200	1202085650	19150	19150	19150	19150	0
124	20240712	171100	1202085650	19150	19150	19150	19150	0
125	20240712	171000	1202085650	19150	19150	19150	19150	0
126	20240712	170900	1202085650	19150	19150	19150	19150	0
127	20240712	170800	1202085650	19150	19150	19150	19150	0
128	20240712	170700	1202085650	19150	19150	19150	19150	0
129	20240712	170600	1202085650	19150	19150	19150	19150	0
130	20240712	170500	1202085650	19150	19150	19150	19150	0
131	20240712	170400	1202085650	19150	19150	19150	19150	0
132	20240712	170300	1202085650	19150	19150	19150	19150	0
133	20240712	170200	1202085650	19150	19150	19150	19150	0
134	20240712	170100	1202085650	19150	19150	19150	19150	0
135	20240712	170000	1202085650	19150	19150	19150	19150	0
136	20240712	165900	1202085650	19150	19150	19150	19150	0
137	20240712	165800	1202085650	19150	19150	19150	19150	0
138	20240712	165700	1202085650	19150	19150	19150	19150	0
139	20240712	165600	1202085650	19150	19150	19150	19150	0
140	20240712	165500	1202085650	19150	19150	19150	19150	0
141	20240712	165400	1202085650	19150	19150	19150	19150	0
142	20240712	165300	1202085650	19150	19150	19150	19150	0
143	20240712	165200	1202085650	19150	19150	19150	19150	0
144	20240712	165100	1202085650	19150	19150	19150	19150	0
145	20240712	165000	1202085650	19150	19150	19150	19150	0
146	20240712	164900	1202085650	19150	19150	19150	19150	0
147	20240712	164800	1202085650	19150	19150	19150	19150	0
148	20240712	164700	1202085650	19150	19150	19150	19150	0
149	20240712	164600	1202085650	19150	19150	19150	19150	0
150	20240712	164500	1202085650	19150	19150	19150	19150	0
151	20240712	164400	1202085650	19150	19150	19150	19150	0
152	20240712	164300	1202085650	19150	19150	19150	19150	2212
153	20240712	164200	1202085650	19150	19150	19150	19150	0
154	20240712	164100	1202085650	19150	19150	19150	19150	0
155	20240712	164000	1202085650	19150	19150	19150	19150	0
156	20240712	163900	1202085650	19150	19150	19150	19150	0
157	20240712	163800	1202085650	19150	19150	19150	19150	0
158	20240712	163700	1202085650	19150	19150	19150	19150	0
159	20240712	163600	1202085650	19150	19150	19150	19150	0
160	20240712	163500	1202085650	19150	19150	19150	19150	0
161	20240712	163400	1202085650	19150	19150	19150	19150	0
162	20240712	163300	1202085650	19150	19150	19150	19150	0
163	20240712	163200	1202085650	19150	19150	19150	19150	0
164	20240712	163100	1202085650	19150	19150	19150	19150	0
165	20240712	163000	1202085650	19150	19150	19150	19150	0
166	20240712	162900	1202085650	19150	19150	19150	19150	0
167	20240712	162800	1202085650	19150	19150	19150	19150	0
168	20240712	162700	1202085650	19150	19150	19150	19150	0
169	20240712	162600	1202085650	19150	19150	19150	19150	0
170	20240712	162500	1202085650	19150	19150	19150	19150	0
171	20240712	162400	1202085650	19150	19150	19150	19150	0
172	20240712	162300	1202085650	19150	19150	19150	19150	0
173	20240712	162200	1202085650	19150	19150	19150	19150	0
174	20240712	162100	1202085650	19150	19150	19150	19150	0
175	20240712	162000	1202085650	19150	19150	19150	19150	0
176	20240712	161900	1202085650	19150	19150	19150	19150	0
177	20240712	161800	1202085650	19150	19150	19150	19150	0
178	20240712	161700	1202085650	19150	19150	19150	19150	0
179	20240712	161600	1202085650	19150	19150	19150	19150	0
180	20240712	161500	1202085650	19150	19150	19150	19150	0
181	20240712	161400	1202085650	19150	19150	19150	19150	0
182	20240712	161300	1202085650	19150	19150	19150	19150	2212
183	20240712	161200	1202085650	19150	19150	19150	19150	0
184	20240712	161100	1202085650	19150	19150	19150	19150	0
185	20240712	161000	1202085650	19150	19150	19150	19150	0
186	20240712	160900	1202085650	19150	19150	19150	19150	0
187	20240712	160800	1202085650	19150	19150	19150	19150	0
188	20240712	160700	1202085650	19150	19150	19150	19150	0
189	20240712	160600	1202085650	19150	19150	19150	19150	0
190	20240712	160500	1202085650	19150	19150	19150	19150	0
191	20240712	160400	1202085650	19150	19150	19150	19150	0
192	20240712	160300	1202085650	19150	19150	19150	19150	0
193	20240712	160200	1202085650	19150	19150	19150	19150	0
194	20240712	160100	1202085650	19150	19150	19150	19150	0
195	20240712	160000	1202085650	19150	19150	19150	19150	0
196	20240712	155900	1202085650	19150	19150	19150	19150	0
197	20240712	155800	1202085650	19150	19150	19150	19150	0
198	20240712	155700	1202085650	19150	19150	19150	19150	0
199	20240712	155600	1202085650	19150	19150	19150	19150	0
200	20240712	155500	1202085650	19150	19150	19150	19150	0
201	20240712	155400	1202085650	19150	19150	19150	19150	0
202	20240712	155300	1202085650	19150	19150	19150	19150	0
203	20240712	155200	1202085650	19150	19150	19150	19150	0
204	20240712	155100	1202085650	19150	19150	19150	19150	0
205	20240712	155000	1202085650	19150	19150	19150	19150	0
206	20240712	154900	1202085650	19150	19150	19150	19150	0
207	20240712	154800	1202085650	19150	19150	19150	19150	0
208	20240712	154700	1202085650	19150	19150	19150	19150	0
209	20240712	154600	1202085650	19150	19150	19150	19150	0
210	20240712	154500	1202085650	19150	19150	19150	19150	0
211	20240712	154400	1202085650	19150	19150	19150	19150	0
212	20240712	154300	1202085650	19150	19150	19150	19150	2212
213	20240712	154200	1202085650	19150	19150	19150	19150	0
214	20240712	154100	1202085650	19150	19150	19150	19150	0
215	20240712	154000	1202085650	19150	19150	19150	19150	0
216	20240712	153900	1202085650	19150	19150	19150	19150	0
217	20240712	153800	1202085650	19150	19150	19150	19150	0
218	20240712	153700	1202085650	19150	19150	19150	19150	0
219	20240712	153600	1202085650	19150	19150	19150	19150	0
220	20240712	153500	1202085650	19150	19150	19150	19150	0
221	20240712	153400	1202085650	19150	19150	19150	19150	0
222	20240712	153300	1202085650	19150	19150	19150	19150	0
223	20240712	153200	1202085650	19150	19150	19150	19150	0
224	20240712	153100	1202085650	19150	19150	19150	19150	0
225	20240712	153000	1202085650	19150	19150	19150	19150	2212
226	20240712	152900	1159725850	19110	19110	19110	19110	0
227	20240712	152800	1159725850	19110	19110	19110	19110	0
228	20240712	152700	1159725850	19110	19110	19110	19110	0
229	20240712	152600	1159725850	19110	19110	19110	19110	0
230	20240712	152500	1159725850	19110	19110	19110	19110	0
231	20240712	152400	1159725850	19110	19110	19110	19110	0
232	20240712	152300	1159725850	19110	19110	19110	19110	0
233	20240712	152200	1159725850	19110	19110	19110	19110	0
234	20240712	152100	1159725850	19110	19110	19110	19110	0
235	20240712	152000	1159725850	19110	19110	19110	19110	0
236	20240712	151900	1159725850	19110	19110	19180	19110	117
237	20240712	151800	1157482980	19120	19180	19180	19120	664
238	20240712	151700	1144768140	19180	19180	19180	19180	144
239	20240712	151600	1142006220	19160	19180	19180	19140	230
240	20240712	151500	1137599610	19170	19120	19170	19120	181
241	20240712	151400	1134135420	19120	19170	19170	19120	19
242	20240712	151300	1133771240	19170	19160	19170	19160	26
243	20240712	151200	1133272920	19160	19170	19170	19110	14
244	20240712	151100	1133004610	19100	19130	19170	19090	536
245	20240712	151000	1122760910	19170	19070	19180	19070	63
246	20240712	150900	1121554560	19180	19180	19180	19070	222
247	20240712	150800	1117317270	19100	19190	19190	19100	268
248	20240712	150700	1112185840	19150	19180	19190	19150	536
249	20240712	150600	1101905330	19180	19180	19180	19180	519
250	20240712	150500	1091950910	19190	19160	19190	19160	696
251	20240712	150400	1078613960	19160	19160	19160	19160	18
252	20240712	150300	1078269080	19160	19160	19160	19160	16
253	20240712	150200	1077962520	19160	19160	19160	19150	118
254	20240712	150100	1075702640	19160	19160	19160	19150	193
255	20240712	150000	1072005770	19160	19160	19160	19160	159
256	20240712	145900	1068959330	19110	19110	19110	19110	1
257	20240712	145800	1068940220	19130	19130	19140	19130	531
258	20240712	145700	1058777890	19130	19130	19130	19130	1
259	20240712	145600	1058758760	19120	19120	19120	19120	0
260	20240712	145500	1058758760	19120	19120	19120	19120	100
261	20240712	145400	1056846760	19110	19110	19110	19110	0
262	20240712	145300	1056846760	19110	19110	19110	19110	0
263	20240712	145200	1056846760	19110	19090	19110	19080	792
264	20240712	145100	1041731900	19090	19080	19090	19080	140
265	20240712	145000	1039060680	19090	19090	19090	19090	100
266	20240712	144900	1037151680	19090	19090	19090	19090	101
267	20240712	144800	1035223590	19090	19090	19090	19090	19
268	20240712	144700	1034860880	19090	19090	19090	19090	7
269	20240712	144600	1034727250	19100	19100	19100	19100	0
270	20240712	144500	1034727250	19100	19100	19100	19100	52
271	20240712	144400	1033734050	19100	19100	19100	19100	55
272	20240712	144300	1032683550	19110	19120	19120	19110	66
273	20240712	144200	1031421640	19120	19120	19120	19120	34
274	20240712	144100	1030771560	19120	19120	19120	19120	138
275	20240712	144000	1028133000	19100	19100	19100	19100	0
276	20240712	143900	1028133000	19100	19140	19140	19100	559
277	20240712	143800	1017435100	19140	19130	19140	19130	296
278	20240712	143700	1011770560	19140	19140	19140	19140	0
279	20240712	143600	1011770560	19140	19150	19150	19140	37
280	20240712	143500	1011062110	19150	19150	19150	19150	46
281	20240712	143400	1010181210	19150	19150	19150	19150	126
282	20240712	143300	1007768310	19150	19150	19150	19150	0
283	20240712	143200	1007768310	19150	19150	19150	19150	39
284	20240712	143100	1007021460	19150	19130	19150	19130	267
285	20240712	143000	1001910680	19130	19130	19130	19130	3
286	20240712	142900	1001853290	19140	19130	19140	19130	255
287	20240712	142800	996972710	19110	19120	19120	19110	7
288	20240712	142700	996838880	19120	19070	19120	19070	127
289	20240712	142600	994411110	19070	19070	19070	19070	0
290	20240712	142500	994411110	19070	19070	19070	19070	0
291	20240712	142400	994411110	19070	19070	19070	19070	3
292	20240712	142300	994353900	19060	19060	19060	19060	0
293	20240712	142200	994353900	19060	19070	19070	19060	400
294	20240712	142100	986729520	19060	19070	19070	19060	566
295	20240712	142000	975935910	19070	19070	19070	19070	0
296	20240712	141900	975935910	19070	19070	19070	19070	1
297	20240712	141800	975916840	19070	19120	19120	19070	12
298	20240712	141700	975687450	19120	19080	19120	19080	7
299	20240712	141600	975553850	19090	19090	19090	19090	1
300	20240712	141500	975534760	19090	19090	19090	19090	20
301	20240712	141400	975152960	19090	19090	19090	19090	3
302	20240712	141300	975095690	19090	19090	19090	19090	1
303	20240712	141200	975076600	19080	19080	19080	19080	0
304	20240712	141100	975076600	19080	19090	19090	19080	1801
305	20240712	141000	940713510	19110	19130	19130	19110	146
306	20240712	140900	937920720	19120	19120	19120	19120	0
307	20240712	140800	937920720	19120	19120	19120	19120	7
308	20240712	140700	937786880	19110	19110	19110	19110	1
309	20240712	140600	937767770	19130	19110	19130	19110	153
310	20240712	140500	934843670	19100	19110	19110	19100	351
311	20240712	140400	928136070	19110	19110	19110	19110	202
312	20240712	140300	924275850	19110	19100	19110	19100	12
313	20240712	140200	924046540	19090	19090	19090	19090	1
314	20240712	140100	924027450	19090	19090	19090	19090	55
315	20240712	140000	922977500	19090	19090	19090	19090	1
316	20240712	135900	922958410	19130	19120	19130	19120	47
317	20240712	135800	922059310	19130	19130	19130	19130	47
318	20240712	135700	921160200	19070	19070	19070	19070	2
319	20240712	135600	921122060	19130	19130	19130	19130	519
320	20240712	135500	911193590	19130	19090	19130	19090	48
321	20240712	135400	910275440	19070	19080	19080	19070	436
322	20240712	135300	901956570	19090	19090	19090	19090	36
323	20240712	135200	901269330	19090	19090	19090	19090	38
324	20240712	135100	900543910	19090	19090	19090	19090	0
325	20240712	135000	900543910	19090	19070	19090	19070	1097
326	20240712	134900	879603150	19060	19080	19080	19060	480
327	20240712	134800	870448640	19090	19090	19090	19090	1
328	20240712	134700	870429550	19080	19080	19080	19080	1
329	20240712	134600	870410470	19080	19120	19120	19080	769
330	20240712	134500	855716880	19120	19120	19120	19120	1
331	20240712	134400	855697760	19130	19120	19130	19120	22
332	20240712	134300	855276910	19130	19120	19130	19120	10
333	20240712	134200	855085640	19130	19130	19130	19130	0
334	20240712	134100	855085640	19130	19130	19130	19120	22
335	20240712	134000	854664790	19110	19130	19130	19110	5
336	20240712	133900	854569220	19110	19110	19110	19110	0
337	20240712	133800	854569220	19110	19110	19110	19110	1
338	20240712	133700	854550110	19110	19110	19110	19110	0
339	20240712	133600	854550110	19110	19110	19110	19110	3
340	20240712	133500	854492780	19100	19140	19140	19100	101
341	20240712	133400	852559680	19150	19150	19150	19150	5
342	20240712	133300	852463930	19100	19100	19100	19100	1
343	20240712	133200	852444830	19160	19160	19160	19160	8
344	20240712	133100	852291550	19100	19100	19100	19100	0
345	20240712	133000	852291550	19100	19100	19100	19100	1
346	20240712	132900	852272450	19160	19160	19160	19160	3
347	20240712	132800	852214970	19130	19100	19140	19100	659
348	20240712	132700	839615430	19100	19100	19100	19100	203
349	20240712	132600	835738130	19100	19100	19100	19100	110
350	20240712	132500	833637130	19100	19100	19100	19100	230
351	20240712	132400	829244130	19090	19090	19090	19090	0
352	20240712	132300	829244130	19090	19090	19090	19090	0
353	20240712	132200	829244130	19090	19120	19120	19090	521
354	20240712	132100	819282670	19120	19120	19120	19120	395
355	20240712	132000	811730270	19100	19100	19100	19100	1
356	20240712	131900	811711170	19090	19090	19090	19090	1
357	20240712	131800	811692080	19080	19080	19080	19080	0
358	20240712	131700	811692080	19080	19050	19080	19050	1396
359	20240712	131600	785089520	19040	19040	19050	19040	33
360	20240712	131500	784460890	19050	19060	19060	19050	481
361	20240712	131400	775296110	19060	19060	19060	19060	32
362	20240712	131300	774686190	19070	19070	19070	19060	38
363	20240712	131200	773961540	19060	19060	19060	19060	0
364	20240712	131100	773961540	19060	19060	19060	19060	2
365	20240712	131000	773923420	19060	19060	19060	19060	0
366	20240712	130900	773923420	19060	19060	19060	19060	2
367	20240712	130800	773885300	19060	19060	19060	19060	2
368	20240712	130700	773847180	19060	19060	19060	19060	0
369	20240712	130600	773847180	19060	19060	19060	19060	1
370	20240712	130500	773828120	19060	19070	19070	19060	9
371	20240712	130400	773656500	19060	19110	19110	19060	538
372	20240712	130300	763383220	19110	19110	19110	19110	493
373	20240712	130200	753961990	19120	19120	19120	19120	37
374	20240712	130100	753254550	19110	19110	19110	19110	0
375	20240712	130000	753254550	19110	19130	19130	19110	53
376	20240712	125900	752240680	19110	19110	19110	19110	36
377	20240712	125800	751552720	19120	19120	19120	19120	255
378	20240712	125700	746677120	19120	19120	19120	19120	0
379	20240712	125600	746677120	19120	19120	19120	19120	0
380	20240712	125500	746677120	19120	19120	19120	19120	195
381	20240712	125400	742948720	19120	19120	19120	19120	0
382	20240712	125300	742948720	19120	19120	19120	19120	1
383	20240712	125200	742929600	19120	19130	19130	19120	2
384	20240712	125100	742891350	19120	19120	19120	19120	0
385	20240712	125000	742891350	19120	19120	19120	19120	0
386	20240712	124900	742891350	19120	19120	19120	19120	1
387	20240712	124800	742872230	19120	19120	19120	19120	0
388	20240712	124700	742872230	19120	19120	19120	19120	3
389	20240712	124600	742814870	19120	19120	19120	19120	51
390	20240712	124500	741839750	19120	19120	19120	19120	1
391	20240712	124400	741820630	19130	19120	19130	19120	3
392	20240712	124300	741763250	19120	19120	19120	19120	0
393	20240712	124200	741763250	19120	19120	19120	19120	0
394	20240712	124100	741763250	19120	19120	19120	19120	1
395	20240712	124000	741744130	19120	19120	19120	19120	0
396	20240712	123900	741744130	19120	19120	19120	19120	1
397	20240712	123800	741725010	19120	19120	19120	19120	0
398	20240712	123700	741725010	19120	19120	19120	19120	0
399	20240712	123600	741725010	19120	19120	19120	19120	1
400	20240712	123500	741705890	19120	19150	19150	19120	755
401	20240712	123400	727253060	19150	19150	19150	19150	90
402	20240712	123300	725529560	19150	19150	19150	19150	1
403	20240712	123200	725510410	19190	19140	19190	19140	541
404	20240712	123100	715144510	19130	19130	19130	19130	0
405	20240712	123000	715144510	19130	19140	19140	19130	3
406	20240712	122900	715087100	19140	19140	19140	19140	1
407	20240712	122800	715067960	19130	19130	19130	19130	8
408	20240712	122700	714914920	19130	19130	19130	19130	0
409	20240712	122600	714914920	19130	19130	19130	19130	0
410	20240712	122500	714914920	19130	19100	19130	19100	569
411	20240712	122400	704035650	19100	19100	19100	19100	1
412	20240712	122300	704016550	19100	19100	19100	19100	0
413	20240712	122200	704016550	19100	19100	19100	19100	1
414	20240712	122100	703997450	19100	19100	19100	19100	0
415	20240712	122000	703997450	19100	19090	19150	19090	1407
416	20240712	121900	677104940	19100	19100	19100	19100	3
417	20240712	121800	677047640	19090	19090	19090	19090	10
418	20240712	121700	676856740	19090	19090	19090	19090	3
419	20240712	121600	676799470	19100	19100	19100	19100	1
420	20240712	121500	676780370	19090	19090	19090	19090	1
421	20240712	121400	676761280	19090	19090	19100	19090	356
422	20240712	121300	669965140	19080	19080	19080	19080	6
423	20240712	121200	669850660	19100	19080	19100	19080	2
424	20240712	121100	669812480	19100	19100	19100	19100	100
425	20240712	121000	667902480	19060	19060	19060	19060	0
426	20240712	120900	667902480	19060	19060	19060	19060	1
427	20240712	120800	667883420	19100	19100	19100	19100	1
428	20240712	120700	667864320	19060	19060	19060	19060	6
429	20240712	120600	667749960	19050	19030	19050	19030	354
430	20240712	120500	661012490	19030	19020	19030	19020	205
431	20240712	120400	657111350	19030	19030	19030	19030	200
432	20240712	120300	653305350	19020	19030	19030	19020	525
433	20240712	120200	643314620	19020	19020	19020	19020	0
434	20240712	120100	643314620	19020	19020	19030	19020	1052
435	20240712	120000	623304570	19030	19030	19030	19030	0
436	20240712	115900	623304570	19030	19030	19030	19030	134
437	20240712	115800	620754550	19030	19030	19030	19030	1
438	20240712	115700	620735520	19030	19030	19030	19030	0
439	20240712	115600	620735520	19030	19030	19030	19030	41
440	20240712	115500	619955290	19030	19030	19030	19030	12
441	20240712	115400	619726930	19040	19050	19050	19040	132
442	20240712	115300	617213550	19040	19040	19040	19040	2
443	20240712	115200	617175470	19050	19050	19050	19050	1
444	20240712	115100	617156420	19050	19050	19050	19050	9
445	20240712	115000	616984970	19050	19050	19050	19050	3
446	20240712	114900	616927820	19050	19050	19050	19050	0
447	20240712	114800	616927820	19050	19050	19050	19050	220
448	20240712	114700	612736820	19050	19040	19050	19040	88
449	20240712	114600	611060430	19040	19040	19040	19040	1
450	20240712	114500	611041390	19040	19040	19040	19040	1
451	20240712	114400	611022350	19040	19040	19040	19040	0
452	20240712	114300	611022350	19040	19040	19040	19040	1
453	20240712	114200	611003310	19040	19050	19050	19040	3
454	20240712	114100	610946170	19050	19050	19050	19050	4
455	20240712	114000	610869970	19050	19040	19050	19040	6
456	20240712	113900	610755710	19040	19030	19040	19030	48
457	20240712	113800	609841800	19030	19030	19030	19030	0
458	20240712	113700	609841800	19030	19030	19030	19030	0
459	20240712	113600	609841800	19030	19030	19030	19030	5
460	20240712	113500	609746650	19040	19040	19040	19040	2
461	20240712	113400	609708570	19040	19030	19040	19030	61
462	20240712	113300	608547140	19030	19030	19030	19030	0
463	20240712	113200	608547140	19030	19040	19040	19030	569
464	20240712	113100	597716930	19040	19040	19050	19040	38
465	20240712	113000	596993050	19050	19040	19050	19040	202
466	20240712	112900	593146960	19040	19040	19040	19040	10
467	20240712	112800	592956560	19040	19040	19040	19040	1
468	20240712	112700	592937520	19050	19040	19050	19040	6
469	20240712	112600	592823230	19050	19040	19050	19040	10
470	20240712	112500	592632740	19040	19040	19040	19040	0
471	20240712	112400	592632740	19040	19040	19040	19040	0
472	20240712	112300	592632740	19040	19040	19040	19040	3
473	20240712	112200	592575620	19040	19040	19050	19040	15
474	20240712	112100	592289900	19050	19050	19050	19050	40
475	20240712	112000	591527900	19040	19050	19050	19040	12
476	20240712	111900	591299310	19050	19050	19050	19050	1
477	20240712	111800	591280260	19050	19050	19050	19050	39
478	20240712	111700	590537310	19040	19050	19050	19040	127
479	20240712	111600	588117980	19050	19050	19050	19050	445
480	20240712	111500	579640730	19050	19050	19060	19050	433
481	20240712	111400	571391580	19060	19050	19060	19050	248
482	20240712	111300	566667080	19050	19050	19050	19050	0
483	20240712	111200	566667080	19050	19050	19050	19050	2
484	20240712	111100	566628980	19060	19050	19060	19050	2
485	20240712	111000	566590870	19050	19050	19050	19050	0
486	20240712	110900	566590870	19050	19050	19050	19050	2
487	20240712	110800	566552770	19050	19050	19050	19050	47
488	20240712	110700	565657420	19050	19050	19050	19050	48
489	20240712	110600	564743020	19050	19060	19060	19050	9
490	20240712	110500	564571490	19060	19060	19060	19060	2
491	20240712	110400	564533370	19060	19060	19060	19060	405
492	20240712	110300	556814070	19070	19070	19070	19070	0
493	20240712	110200	556814070	19070	19070	19070	19070	596
494	20240712	110100	545448350	19070	19080	19080	19070	102
495	20240712	110000	543502210	19070	19070	19070	19070	0
496	20240712	105900	543502210	19070	19080	19080	19070	3
497	20240712	105800	543444980	19080	19090	19090	19080	140
498	20240712	105700	540773760	19090	19090	19090	19090	619
499	20240712	105600	528957050	19100	19090	19100	19090	2
500	20240712	105500	528918860	19100	19100	19100	19090	683
501	20240712	105400	515878620	19100	19110	19110	19100	520
502	20240712	105300	505944370	19110	19110	19110	19110	1
503	20240712	105200	505925260	19110	19110	19110	19110	1
504	20240712	105100	505906150	19110	19110	19110	19110	2
505	20240712	105000	505867930	19110	19110	19110	19110	1
506	20240712	104900	505848820	19110	19110	19110	19110	0
507	20240712	104800	505848820	19110	19110	19110	19110	1
508	20240712	104700	505829710	19120	19120	19120	19120	146
509	20240712	104600	503038190	19120	19130	19130	19120	164
510	20240712	104500	499901130	19130	19130	19130	19130	92
511	20240712	104400	498141170	19130	19130	19130	19130	3
512	20240712	104300	498083780	19130	19130	19130	19130	5
513	20240712	104200	497988130	19120	19130	19130	19120	6
514	20240712	104100	497873360	19120	19130	19130	19120	35
515	20240712	104000	497203820	19130	19130	19130	19130	1
516	20240712	103900	497184690	19140	19140	19140	19140	41
517	20240712	103800	496399950	19140	19140	19140	19140	0
518	20240712	103700	496399950	19140	19130	19140	19130	94
519	20240712	103600	494601630	19130	19140	19160	19130	58
520	20240712	103500	493491420	19140	19160	19160	19140	17
521	20240712	103400	493165910	19150	19120	19150	19120	2
522	20240712	103300	493127640	19110	19120	19120	19110	137
523	20240712	103200	490509050	19130	19130	19130	19130	47
524	20240712	103100	489609940	19130	19120	19130	19120	48
525	20240712	103000	488691710	19120	19130	19160	19120	73
526	20240712	102900	487294480	19110	19160	19160	19110	701
527	20240712	102800	473876550	19170	19170	19170	19170	0
528	20240712	102700	473876550	19170	19220	19220	19170	1364
529	20240712	102600	447674640	19220	19230	19230	19220	166
530	20240712	102500	444483720	19230	19230	19230	19230	0
531	20240712	102400	444483720	19230	19230	19230	19230	6
532	20240712	102300	444368340	19220	19230	19230	19220	57
533	20240712	102200	443272590	19240	19200	19250	19200	2131
534	20240712	102100	402285840	19190	19190	19200	19190	14
535	20240712	102000	402017060	19190	19200	19200	19190	110
536	20240712	101900	399905070	19190	19190	19190	19190	12
537	20240712	101800	399674790	19200	19200	19200	19190	21
538	20240712	101700	399271600	19200	19190	19200	19190	387
539	20240712	101600	391845050	19190	19190	19190	19190	80
540	20240712	101500	390309850	19190	19160	19190	19160	105
541	20240712	101400	388298010	19150	19160	19160	19150	368
542	20240712	101300	381247790	19150	19150	19150	19150	7
543	20240712	101200	381113740	19150	19160	19160	19150	8
544	20240712	101100	380960530	19150	19150	19150	19150	0
545	20240712	101000	380960530	19150	19150	19150	19150	2
546	20240712	100900	380922230	19160	19160	19160	19160	305
547	20240712	100800	375078430	19160	19180	19180	19150	463
548	20240712	100700	366201190	19180	19170	19180	19170	188
549	20240712	100600	362597220	19170	19170	19170	19170	5
550	20240712	100500	362501370	19170	19170	19170	19170	501
551	20240712	100400	352897200	19160	19160	19160	19160	5
552	20240712	100300	352801400	19160	19150	19170	19150	661
553	20240712	100200	340143200	19140	19160	19160	19140	67
554	20240712	100100	338859840	19150	19150	19150	19150	77
555	20240712	100000	337385290	19170	19150	19170	19150	4
556	20240712	095900	337308630	19150	19150	19150	19150	2
557	20240712	095800	337270330	19160	19150	19160	19150	312
558	20240712	095700	331295520	19150	19150	19150	19150	0
559	20240712	095600	331295520	19150	19150	19150	19150	101
560	20240712	095500	329361370	19170	19170	19170	19170	11
561	20240712	095400	329150500	19150	19140	19150	19140	6
562	20240712	095300	329035610	19160	19210	19240	19160	1654
563	20240712	095200	297239910	19200	19210	19210	19200	19
564	20240712	095100	296875100	19210	19140	19210	19140	858
565	20240712	095000	280438330	19130	19130	19130	19130	0
566	20240712	094900	280438330	19130	19130	19140	19130	147
567	20240712	094800	277624780	19130	19140	19140	19130	6
568	20240712	094700	277509950	19130	19140	19140	19130	31
569	20240712	094600	276916620	19140	19130	19140	19130	53
570	20240712	094500	275902710	19130	19140	19140	19130	587
571	20240712	094400	264673110	19140	19130	19140	19130	521
572	20240712	094300	254704340	19100	19170	19170	19100	1595
573	20240712	094200	224184990	19170	19170	19170	19170	36
574	20240712	094100	223494870	19180	19180	19180	19180	0
575	20240712	094000	223494870	19180	19160	19180	19160	6
576	20240712	093900	223379830	19160	19150	19160	19140	34
577	20240712	093800	222728730	19150	19160	19160	19150	15
578	20240712	093700	222441430	19150	19160	19160	19150	5
579	20240712	093600	222345640	19180	19200	19200	19150	273
580	20240712	093500	217107590	19210	19190	19210	19190	888
581	20240712	093400	200053210	19190	19180	19190	19180	10
582	20240712	093300	199861350	19200	19150	19210	19150	1316
583	20240712	093200	174626660	19150	19140	19150	19140	123
584	20240712	093100	172272220	19150	19150	19150	19150	9
585	20240712	093000	172099870	19150	19150	19150	19140	8
586	20240712	092900	171946680	19150	19150	19150	19140	72
587	20240712	092800	170567890	19150	19160	19160	19150	217
588	20240712	092700	166410330	19160	19150	19160	19150	10
589	20240712	092600	166218750	19160	19200	19200	19160	810
590	20240712	092500	150679980	19200	19200	19210	19200	424
591	20240712	092400	142538710	19210	19200	19210	19190	853
592	20240712	092300	126157110	19200	19170	19200	19170	530
593	20240712	092200	115990260	19170	19170	19170	19170	0
594	20240712	092100	115990260	19170	19170	19170	19150	65
595	20240712	092000	114745310	19170	19170	19170	19170	288
596	20240712	091900	109224350	19170	19180	19180	19170	16
597	20240712	091800	108917620	19170	19180	19180	19170	21
598	20240712	091700	108514850	19180	19170	19180	19170	121
599	20240712	091600	106195030	19180	19170	19180	19170	2
600	20240712	091500	106156680	19170	19170	19170	19170	4
601	20240712	091400	106080000	19150	19150	19150	19150	13
602	20240712	091300	105831050	19150	19180	19180	19130	754
603	20240712	091200	91389010	19180	19190	19190	19180	111
604	20240712	091100	89259980	19180	19190	19190	19180	159
605	20240712	091000	86210310	19110	19100	19190	19100	111
606	20240712	090900	84082620	19170	19090	19180	19090	795
607	20240712	090800	68886210	19090	19060	19090	19060	12
608	20240712	090700	68657460	19060	19060	19060	19060	1
609	20240712	090600	68638400	19090	19080	19090	19080	22
610	20240712	090500	68218620	19120	19150	19160	19050	1136
611	20240712	090400	46470940	19170	19170	19190	19160	440
612	20240712	090300	38036250	19170	19130	19190	19130	725
613	20240712	090200	24159310	19050	19050	19050	19050	2
614	20240712	090100	24121210	19020	19020	19020	19020	3
615	20240712	090000	24064150	19010	19190	19190	19010	1217