KissMeData/018250/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	190600	1150291480	19020	19020	19020	19020	1949
3	20240710	190500	1150291480	19020	19020	19020	19020	0
4	20240710	190400	1150291480	19020	19020	19020	19020	0
5	20240710	190300	1150291480	19020	19020	19020	19020	0
6	20240710	190200	1150291480	19020	19020	19020	19020	0
7	20240710	190100	1150291480	19020	19020	19020	19020	0
8	20240710	190000	1150291480	19020	19020	19020	19020	0
9	20240710	185900	1150291480	19020	19020	19020	19020	0
10	20240710	185800	1150291480	19020	19020	19020	19020	0
11	20240710	185700	1150291480	19020	19020	19020	19020	0
12	20240710	185600	1150291480	19020	19020	19020	19020	0
13	20240710	185500	1150291480	19020	19020	19020	19020	0
14	20240710	185400	1150291480	19020	19020	19020	19020	0
15	20240710	185300	1150291480	19020	19020	19020	19020	0
16	20240710	185200	1150291480	19020	19020	19020	19020	0
17	20240710	185100	1150291480	19020	19020	19020	19020	0
18	20240710	185000	1150291480	19020	19020	19020	19020	0
19	20240710	184900	1150291480	19020	19020	19020	19020	0
20	20240710	184800	1150291480	19020	19020	19020	19020	0
21	20240710	184700	1150291480	19020	19020	19020	19020	0
22	20240710	184600	1150291480	19020	19020	19020	19020	0
23	20240710	184500	1150291480	19020	19020	19020	19020	0
24	20240710	184400	1150291480	19020	19020	19020	19020	0
25	20240710	184300	1150291480	19020	19020	19020	19020	0
26	20240710	184200	1150291480	19020	19020	19020	19020	0
27	20240710	184100	1150291480	19020	19020	19020	19020	0
28	20240710	184000	1150291480	19020	19020	19020	19020	0
29	20240710	183900	1150291480	19020	19020	19020	19020	0
30	20240710	183800	1150291480	19020	19020	19020	19020	0
31	20240710	183700	1150291480	19020	19020	19020	19020	0
32	20240710	183600	1150291480	19020	19020	19020	19020	1949
33	20240710	183500	1150291480	19020	19020	19020	19020	0
34	20240710	183400	1150291480	19020	19020	19020	19020	0
35	20240710	183300	1150291480	19020	19020	19020	19020	0
36	20240710	183200	1150291480	19020	19020	19020	19020	0
37	20240710	183100	1150291480	19020	19020	19020	19020	0
38	20240710	183000	1150291480	19020	19020	19020	19020	0
39	20240710	182900	1150291480	19020	19020	19020	19020	0
40	20240710	182800	1150291480	19020	19020	19020	19020	0
41	20240710	182700	1150291480	19020	19020	19020	19020	0
42	20240710	182600	1150291480	19020	19020	19020	19020	0
43	20240710	182500	1150291480	19020	19020	19020	19020	0
44	20240710	182400	1150291480	19020	19020	19020	19020	0
45	20240710	182300	1150291480	19020	19020	19020	19020	0
46	20240710	182200	1150291480	19020	19020	19020	19020	0
47	20240710	182100	1150291480	19020	19020	19020	19020	0
48	20240710	182000	1150291480	19020	19020	19020	19020	0
49	20240710	181900	1150291480	19020	19020	19020	19020	0
50	20240710	181800	1150291480	19020	19020	19020	19020	0
51	20240710	181700	1150291480	19020	19020	19020	19020	0
52	20240710	181600	1150291480	19020	19020	19020	19020	0
53	20240710	181500	1150291480	19020	19020	19020	19020	0
54	20240710	181400	1150291480	19020	19020	19020	19020	0
55	20240710	181300	1150291480	19020	19020	19020	19020	0
56	20240710	181200	1150291480	19020	19020	19020	19020	0
57	20240710	181100	1150291480	19020	19020	19020	19020	0
58	20240710	181000	1150291480	19020	19020	19020	19020	0
59	20240710	180900	1150291480	19020	19020	19020	19020	0
60	20240710	180800	1150291480	19020	19020	19020	19020	0
61	20240710	180700	1150291480	19020	19020	19020	19020	0
62	20240710	180600	1150291480	19020	19020	19020	19020	1949
63	20240710	180500	1150291480	19020	19020	19020	19020	0
64	20240710	180400	1150291480	19020	19020	19020	19020	0
65	20240710	180300	1150291480	19020	19020	19020	19020	0
66	20240710	180200	1150291480	19020	19020	19020	19020	0
67	20240710	180100	1150291480	19020	19020	19020	19020	0
68	20240710	180000	1150291480	19020	19020	19020	19020	0
69	20240710	175900	1150291480	19020	19020	19020	19020	0
70	20240710	175800	1150291480	19020	19020	19020	19020	0
71	20240710	175700	1150291480	19020	19020	19020	19020	0
72	20240710	175600	1150291480	19020	19020	19020	19020	0
73	20240710	175500	1150291480	19020	19020	19020	19020	0
74	20240710	175400	1150291480	19020	19020	19020	19020	0
75	20240710	175300	1150291480	19020	19020	19020	19020	0
76	20240710	175200	1150291480	19020	19020	19020	19020	0
77	20240710	175100	1150291480	19020	19020	19020	19020	0
78	20240710	175000	1150291480	19020	19020	19020	19020	0
79	20240710	174900	1150291480	19020	19020	19020	19020	0
80	20240710	174800	1150291480	19020	19020	19020	19020	0
81	20240710	174700	1150291480	19020	19020	19020	19020	0
82	20240710	174600	1150291480	19020	19020	19020	19020	0
83	20240710	174500	1150291480	19020	19020	19020	19020	0
84	20240710	174400	1150291480	19020	19020	19020	19020	0
85	20240710	174300	1150291480	19020	19020	19020	19020	0
86	20240710	174200	1150291480	19020	19020	19020	19020	0
87	20240710	174100	1150291480	19020	19020	19020	19020	0
88	20240710	174000	1150291480	19020	19020	19020	19020	0
89	20240710	173900	1150291480	19020	19020	19020	19020	0
90	20240710	173800	1150291480	19020	19020	19020	19020	0
91	20240710	173700	1150291480	19020	19020	19020	19020	0
92	20240710	173600	1150291480	19020	19020	19020	19020	1949
93	20240710	173500	1150291480	19020	19020	19020	19020	0
94	20240710	173400	1150291480	19020	19020	19020	19020	0
95	20240710	173300	1150291480	19020	19020	19020	19020	0
96	20240710	173200	1150291480	19020	19020	19020	19020	0
97	20240710	173100	1150291480	19020	19020	19020	19020	0
98	20240710	173000	1150291480	19020	19020	19020	19020	0
99	20240710	172900	1150291480	19020	19020	19020	19020	0
100	20240710	172800	1150291480	19020	19020	19020	19020	0
101	20240710	172700	1150291480	19020	19020	19020	19020	0
102	20240710	172600	1150291480	19020	19020	19020	19020	0
103	20240710	172500	1150291480	19020	19020	19020	19020	0
104	20240710	172400	1150291480	19020	19020	19020	19020	0
105	20240710	172300	1150291480	19020	19020	19020	19020	0
106	20240710	172200	1150291480	19020	19020	19020	19020	0
107	20240710	172100	1150291480	19020	19020	19020	19020	0
108	20240710	172000	1150291480	19020	19020	19020	19020	0
109	20240710	171900	1150291480	19020	19020	19020	19020	0
110	20240710	171800	1150291480	19020	19020	19020	19020	0
111	20240710	171700	1150291480	19020	19020	19020	19020	0
112	20240710	171600	1150291480	19020	19020	19020	19020	0
113	20240710	171500	1150291480	19020	19020	19020	19020	0
114	20240710	171400	1150291480	19020	19020	19020	19020	0
115	20240710	171300	1150291480	19020	19020	19020	19020	0
116	20240710	171200	1150291480	19020	19020	19020	19020	0
117	20240710	171100	1150291480	19020	19020	19020	19020	0
118	20240710	171000	1150291480	19020	19020	19020	19020	0
119	20240710	170900	1150291480	19020	19020	19020	19020	0
120	20240710	170800	1150291480	19020	19020	19020	19020	0
121	20240710	170700	1150291480	19020	19020	19020	19020	0
122	20240710	170600	1150291480	19020	19020	19020	19020	1949
123	20240710	170500	1150291480	19020	19020	19020	19020	0
124	20240710	170400	1150291480	19020	19020	19020	19020	0
125	20240710	170300	1150291480	19020	19020	19020	19020	0
126	20240710	170200	1150291480	19020	19020	19020	19020	0
127	20240710	170100	1150291480	19020	19020	19020	19020	0
128	20240710	170000	1150291480	19020	19020	19020	19020	0
129	20240710	165900	1150291480	19020	19020	19020	19020	0
130	20240710	165800	1150291480	19020	19020	19020	19020	0
131	20240710	165700	1150291480	19020	19020	19020	19020	0
132	20240710	165600	1150291480	19020	19020	19020	19020	0
133	20240710	165500	1150291480	19020	19020	19020	19020	0
134	20240710	165400	1150291480	19020	19020	19020	19020	0
135	20240710	165300	1150291480	19020	19020	19020	19020	0
136	20240710	165200	1150291480	19020	19020	19020	19020	0
137	20240710	165100	1150291480	19020	19020	19020	19020	0
138	20240710	165000	1150291480	19020	19020	19020	19020	0
139	20240710	164900	1150291480	19020	19020	19020	19020	0
140	20240710	164800	1150291480	19020	19020	19020	19020	0
141	20240710	164700	1150291480	19020	19020	19020	19020	0
142	20240710	164600	1150291480	19020	19020	19020	19020	0
143	20240710	164500	1150291480	19020	19020	19020	19020	0
144	20240710	164400	1150291480	19020	19020	19020	19020	0
145	20240710	164300	1150291480	19020	19020	19020	19020	0
146	20240710	164200	1150291480	19020	19020	19020	19020	0
147	20240710	164100	1150291480	19020	19020	19020	19020	0
148	20240710	164000	1150291480	19020	19020	19020	19020	0
149	20240710	163900	1150291480	19020	19020	19020	19020	0
150	20240710	163800	1150291480	19020	19020	19020	19020	0
151	20240710	163700	1150291480	19020	19020	19020	19020	0
152	20240710	163600	1150291480	19020	19020	19020	19020	1949
153	20240710	163500	1150291480	19020	19020	19020	19020	0
154	20240710	163400	1150291480	19020	19020	19020	19020	0
155	20240710	163300	1150291480	19020	19020	19020	19020	0
156	20240710	163200	1150291480	19020	19020	19020	19020	0
157	20240710	163100	1150291480	19020	19020	19020	19020	0
158	20240710	163000	1150291480	19020	19020	19020	19020	0
159	20240710	162900	1150291480	19020	19020	19020	19020	0
160	20240710	162800	1150291480	19020	19020	19020	19020	0
161	20240710	162700	1150291480	19020	19020	19020	19020	0
162	20240710	162600	1150291480	19020	19020	19020	19020	0
163	20240710	162500	1150291480	19020	19020	19020	19020	0
164	20240710	162400	1150291480	19020	19020	19020	19020	0
165	20240710	162300	1150291480	19020	19020	19020	19020	0
166	20240710	162200	1150291480	19020	19020	19020	19020	0
167	20240710	162100	1150291480	19020	19020	19020	19020	0
168	20240710	162000	1150291480	19020	19020	19020	19020	0
169	20240710	161900	1150291480	19020	19020	19020	19020	0
170	20240710	161800	1150291480	19020	19020	19020	19020	0
171	20240710	161700	1150291480	19020	19020	19020	19020	0
172	20240710	161600	1150291480	19020	19020	19020	19020	0
173	20240710	161500	1150291480	19020	19020	19020	19020	0
174	20240710	161400	1150291480	19020	19020	19020	19020	0
175	20240710	161300	1150291480	19020	19020	19020	19020	0
176	20240710	161200	1150291480	19020	19020	19020	19020	0
177	20240710	161100	1150291480	19020	19020	19020	19020	0
178	20240710	161000	1150291480	19020	19020	19020	19020	0
179	20240710	160900	1150291480	19020	19020	19020	19020	0
180	20240710	160800	1150291480	19020	19020	19020	19020	0
181	20240710	160700	1150291480	19020	19020	19020	19020	0
182	20240710	160600	1150291480	19020	19020	19020	19020	1949
183	20240710	160500	1150291480	19020	19020	19020	19020	0
184	20240710	160400	1150291480	19020	19020	19020	19020	0
185	20240710	160300	1150291480	19020	19020	19020	19020	0
186	20240710	160200	1150291480	19020	19020	19020	19020	0
187	20240710	160100	1150291480	19020	19020	19020	19020	0
188	20240710	160000	1150291480	19020	19020	19020	19020	0
189	20240710	155900	1150291480	19020	19020	19020	19020	0
190	20240710	155800	1150291480	19020	19020	19020	19020	0
191	20240710	155700	1150291480	19020	19020	19020	19020	0
192	20240710	155600	1150291480	19020	19020	19020	19020	0
193	20240710	155500	1150291480	19020	19020	19020	19020	0
194	20240710	155400	1150291480	19020	19020	19020	19020	0
195	20240710	155300	1150291480	19020	19020	19020	19020	0
196	20240710	155200	1150291480	19020	19020	19020	19020	0
197	20240710	155100	1150291480	19020	19020	19020	19020	0
198	20240710	155000	1150291480	19020	19020	19020	19020	0
199	20240710	154900	1150291480	19020	19020	19020	19020	0
200	20240710	154800	1150291480	19020	19020	19020	19020	0
201	20240710	154700	1150291480	19020	19020	19020	19020	0
202	20240710	154600	1150291480	19020	19020	19020	19020	0
203	20240710	154500	1150291480	19020	19020	19020	19020	0
204	20240710	154400	1150291480	19020	19020	19020	19020	0
205	20240710	154300	1150291480	19020	19020	19020	19020	0
206	20240710	154200	1150291480	19020	19020	19020	19020	0
207	20240710	154100	1150291480	19020	19020	19020	19020	0
208	20240710	154000	1150291480	19020	19020	19020	19020	0
209	20240710	153900	1150291480	19020	19020	19020	19020	0
210	20240710	153800	1150291480	19020	19020	19020	19020	0
211	20240710	153700	1150291480	19020	19020	19020	19020	0
212	20240710	153600	1150291480	19020	19020	19020	19020	1949
213	20240710	153500	1150291480	19020	19020	19020	19020	0
214	20240710	153400	1150291480	19020	19020	19020	19020	0
215	20240710	153300	1150291480	19020	19020	19020	19020	0
216	20240710	153200	1150291480	19020	19020	19020	19020	0
217	20240710	153100	1150291480	19020	19020	19020	19020	0
218	20240710	153000	1150291480	19020	19020	19020	19020	1949
219	20240710	152900	1113221500	19020	19020	19020	19020	0
220	20240710	152800	1113221500	19020	19020	19020	19020	0
221	20240710	152700	1113221500	19020	19020	19020	19020	0
222	20240710	152600	1113221500	19020	19020	19020	19020	0
223	20240710	152500	1113221500	19020	19020	19020	19020	0
224	20240710	152400	1113221500	19020	19020	19020	19020	0
225	20240710	152300	1113221500	19020	19020	19020	19020	0
226	20240710	152200	1113221500	19020	19020	19020	19020	0
227	20240710	152100	1113221500	19020	19020	19020	19020	0
228	20240710	152000	1113221500	19020	19020	19020	19020	0
229	20240710	151900	1113221500	19020	19010	19020	19010	142
230	20240710	151800	1110520920	19020	19040	19100	19020	845
231	20240710	151700	1094437450	19040	19020	19040	19020	87
232	20240710	151600	1092781930	19020	19040	19040	19020	262
233	20240710	151500	1087797180	19030	19030	19030	19030	53
234	20240710	151400	1086788590	19040	19040	19040	19030	61
235	20240710	151300	1085627640	19030	19040	19040	19030	28
236	20240710	151200	1085094700	19030	19030	19040	19030	165
237	20240710	151100	1081954640	19040	19030	19040	19030	17
238	20240710	151000	1081631080	19030	19040	19040	19030	312
239	20240710	150900	1075690610	19040	19040	19050	19040	335
240	20240710	150800	1069310740	19040	19040	19040	19040	67
241	20240710	150700	1068035060	19050	19050	19050	19050	19
242	20240710	150600	1067673110	19050	19050	19060	19050	21
243	20240710	150500	1067273050	19050	19060	19060	19050	120
244	20240710	150400	1064986290	19060	19060	19060	19060	0
245	20240710	150300	1064986290	19060	19070	19100	19060	111
246	20240710	150200	1062868470	19050	19050	19050	19050	0
247	20240710	150100	1062868470	19050	19060	19060	19050	60
248	20240710	150000	1061725210	19060	19050	19060	19050	103
249	20240710	145900	1059762330	19050	19050	19050	19050	4
250	20240710	145800	1059686130	19050	19040	19050	19040	24
251	20240710	145700	1059229080	19040	19040	19040	19040	0
252	20240710	145600	1059229080	19040	19050	19050	19040	140
253	20240710	145500	1056562160	19050	19050	19050	19050	16
254	20240710	145400	1056257360	19050	19050	19050	19050	1152
255	20240710	145300	1034311760	19050	19070	19070	19050	618
256	20240710	145200	1022532910	19070	19080	19080	19070	185
257	20240710	145100	1019003210	19090	19090	19090	19090	62
258	20240710	145000	1017819630	19090	19100	19100	19080	257
259	20240710	144900	1012912030	19090	19090	19090	19090	97
260	20240710	144800	1011060300	19090	19090	19090	19090	64
261	20240710	144700	1009838540	19090	19090	19090	19090	58
262	20240710	144600	1008731320	19090	19100	19100	19090	89
263	20240710	144500	1007032010	19100	19090	19100	19090	153
264	20240710	144400	1004110230	19090	19090	19100	19090	14
265	20240710	144300	1003842960	19090	19090	19100	19090	44
266	20240710	144200	1003002990	19090	19090	19090	19090	10
267	20240710	144100	1002812090	19100	19100	19100	19100	179
268	20240710	144000	999393190	19100	19100	19100	19100	121
269	20240710	143900	997082090	19100	19090	19100	19090	24
270	20240710	143800	996623800	19100	19100	19100	19090	36
271	20240710	143700	995936220	19090	19090	19100	19090	74
272	20240710	143600	994523290	19090	19100	19100	19090	21
273	20240710	143500	994122290	19100	19120	19120	19100	575
274	20240710	143400	983133550	19130	19120	19130	19120	11
275	20240710	143300	982923220	19120	19120	19120	19120	2
276	20240710	143200	982884980	19120	19120	19120	19120	171
277	20240710	143100	979615460	19120	19120	19120	19120	10
278	20240710	143000	979424260	19120	19120	19120	19120	16
279	20240710	142900	979118340	19120	19120	19120	19120	2
280	20240710	142800	979080100	19110	19120	19120	19110	12
281	20240710	142700	978850760	19110	19110	19110	19110	0
282	20240710	142600	978850760	19110	19140	19140	19110	59
283	20240710	142500	977722910	19140	19140	19140	19140	6
284	20240710	142400	977608070	19130	19120	19130	19120	6
285	20240710	142300	977493300	19120	19140	19140	19120	1020
286	20240710	142200	957984370	19140	19140	19140	19140	8
287	20240710	142100	957831250	19130	19130	19130	19130	0
288	20240710	142000	957831250	19130	19130	19160	19130	16
289	20240710	141900	957525140	19130	19130	19130	19130	10
290	20240710	141800	957333840	19160	19130	19160	19130	13
291	20240710	141700	957085080	19160	19160	19160	19160	7
292	20240710	141600	956950960	19160	19160	19160	19160	0
293	20240710	141500	956950960	19160	19130	19160	19130	13
294	20240710	141400	956702200	19160	19130	19160	19130	11
295	20240710	141300	956491580	19130	19120	19130	19120	198
296	20240710	141200	952703850	19120	19120	19120	19120	10
297	20240710	141100	952512650	19120	19120	19120	19120	0
298	20240710	141000	952512650	19120	19120	19120	19120	12
299	20240710	140900	952283210	19120	19120	19120	19120	4
300	20240710	140800	952206730	19120	19130	19130	19120	20
301	20240710	140700	951824320	19120	19120	19120	19120	12
302	20240710	140600	951594880	19120	19120	19120	19120	10
303	20240710	140500	951403680	19120	19130	19130	19120	2
304	20240710	140400	951365430	19120	19120	19120	19120	10
305	20240710	140300	951174230	19120	19120	19120	19120	102
306	20240710	140200	949223990	19120	19130	19130	19120	114
307	20240710	140100	947043290	19130	19130	19130	19130	5
308	20240710	140000	946947640	19130	19120	19130	19120	208
309	20240710	135900	942970670	19120	19120	19120	19120	45
310	20240710	135800	942110270	19120	19120	19120	19120	1
311	20240710	135700	942091150	19120	19130	19130	19120	30
312	20240710	135600	941517500	19120	19140	19140	19120	1021
313	20240710	135500	921991670	19130	19130	19130	19130	2
314	20240710	135400	921953410	19130	19130	19130	19130	11
315	20240710	135300	921742980	19130	19130	19130	19130	6
316	20240710	135200	921628200	19130	19140	19140	19130	3
317	20240710	135100	921570800	19130	19130	19140	19130	14
318	20240710	135000	921302970	19130	19130	19130	19130	26
319	20240710	134900	920805590	19130	19130	19130	19130	0
320	20240710	134800	920805590	19130	19130	19130	19130	10
321	20240710	134700	920614290	19130	19130	19130	19130	2
322	20240710	134600	920576030	19140	19140	19140	19140	9
323	20240710	134500	920403770	19150	19150	19150	19150	7
324	20240710	134400	920269720	19150	19150	19150	19150	0
325	20240710	134300	920269720	19150	19130	19150	19130	240
326	20240710	134200	915676930	19120	19120	19120	19120	2
327	20240710	134100	915638690	19120	19120	19120	19120	3
328	20240710	134000	915581330	19120	19120	19120	19120	13
329	20240710	133900	915332770	19120	19120	19120	19120	1
330	20240710	133800	915313650	19120	19120	19120	19120	75
331	20240710	133700	913879650	19120	19120	19120	19120	1
332	20240710	133600	913860530	19120	19120	19120	19120	186
333	20240710	133500	910304210	19120	19120	19120	19120	236
334	20240710	133400	905791890	19130	19130	19130	19130	2
335	20240710	133300	905753630	19130	19130	19130	19130	0
336	20240710	133200	905753630	19130	19120	19130	19120	20
337	20240710	133100	905371140	19130	19130	19130	19130	30
338	20240710	133000	904797240	19120	19120	19120	19120	121
339	20240710	132900	902483720	19120	19130	19130	19120	208
340	20240710	132800	898504700	19140	19140	19140	19140	0
341	20240710	132700	898504700	19140	19150	19150	19140	871
342	20240710	132600	881828240	19150	19150	19150	19150	82
343	20240710	132500	880257940	19150	19150	19150	19150	2
344	20240710	132400	880219640	19160	19160	19170	19160	8
345	20240710	132300	880066320	19150	19160	19160	19150	5
346	20240710	132200	879970550	19150	19160	19160	19150	118
347	20240710	132100	877709680	19160	19160	19160	19160	173
348	20240710	132000	874395000	19160	19160	19160	19160	39
349	20240710	131900	873647760	19160	19160	19160	19160	3
350	20240710	131800	873590280	19160	19170	19170	19160	21
351	20240710	131700	873187900	19160	19170	19170	19160	8
352	20240710	131600	873034610	19170	19190	19190	19170	19
353	20240710	131500	872670270	19190	19180	19190	19180	56
354	20240710	131400	871595640	19190	19180	19190	19180	78
355	20240710	131300	870099320	19180	19170	19180	19170	19
356	20240710	131200	869734990	19170	19170	19170	19160	67
357	20240710	131100	868450620	19170	19170	19180	19170	222
358	20240710	131000	864194870	19170	19170	19190	19170	612
359	20240710	130900	852457460	19170	19170	19170	19170	0
360	20240710	130800	852457460	19170	19180	19180	19170	34
361	20240710	130700	851805360	19180	19170	19180	19160	7
362	20240710	130600	851671170	19160	19170	19170	19160	22
363	20240710	130500	851249570	19170	19170	19170	19170	1
364	20240710	130400	851230400	19170	19170	19170	19160	8
365	20240710	130300	851077060	19160	19170	19170	19160	17
366	20240710	130200	850751300	19160	19160	19160	19150	78
367	20240710	130100	849256890	19150	19150	19150	19150	8
368	20240710	130000	849103690	19150	19150	19160	19150	30
369	20240710	125900	848529170	19140	19130	19140	19130	109
370	20240710	125800	846443940	19130	19140	19140	19130	33
371	20240710	125700	845812620	19140	19130	19140	19130	5
372	20240710	125600	845716950	19140	19130	19140	19130	32
373	20240710	125500	845104590	19130	19130	19130	19130	4
374	20240710	125400	845028070	19140	19130	19140	19130	3
375	20240710	125300	844970660	19130	19130	19130	19130	17
376	20240710	125200	844645450	19120	19120	19130	19120	17
377	20240710	125100	844320390	19130	19130	19130	19130	1
378	20240710	125000	844301260	19130	19120	19130	19120	306
379	20240710	124900	838449780	19110	19110	19110	19110	22
380	20240710	124800	838029360	19120	19120	19120	19120	0
381	20240710	124700	838029360	19120	19130	19130	19120	862
382	20240710	124600	821547910	19130	19130	19130	19130	4
383	20240710	124500	821471390	19140	19130	19140	19130	15
384	20240710	124400	821184320	19120	19140	19140	19120	61
385	20240710	124300	820017500	19130	19140	19140	19130	188
386	20240710	124200	816419740	19140	19130	19150	19130	18
387	20240710	124100	816075330	19120	19150	19150	19120	151
388	20240710	124000	813186230	19150	19120	19150	19120	373
389	20240710	123900	806045340	19110	19120	19120	19100	31
390	20240710	123800	805452830	19120	19110	19120	19110	26
391	20240710	123700	804955810	19110	19100	19110	19100	5
392	20240710	123600	804860280	19100	19100	19100	19100	45
393	20240710	123500	804000780	19100	19100	19100	19100	0
394	20240710	123400	804000780	19100	19090	19100	19090	22
395	20240710	123300	803580700	19090	19090	19090	19090	0
396	20240710	123200	803580700	19090	19090	19090	19090	1
397	20240710	123100	803561610	19090	19090	19090	19090	10
398	20240710	123000	803370710	19100	19090	19100	19090	45
399	20240710	122900	802511640	19080	19090	19090	19080	105
400	20240710	122800	800507460	19090	19090	19090	19090	10
401	20240710	122700	800316560	19100	19090	19100	19090	16
402	20240710	122600	800010980	19090	19090	19090	19090	60
403	20240710	122500	798865580	19100	19100	19100	19090	5
404	20240710	122400	798770090	19090	19090	19100	19090	352
405	20240710	122300	792050400	19080	19080	19080	19070	17
406	20240710	122200	791726140	19090	19080	19090	19080	4
407	20240710	122100	791649810	19090	19090	19090	19090	9
408	20240710	122000	791478000	19070	19070	19070	19070	10
409	20240710	121900	791287300	19070	19080	19080	19070	23
410	20240710	121800	790848680	19070	19070	19070	19070	10
411	20240710	121700	790657980	19070	19070	19070	19070	15
412	20240710	121600	790371930	19070	19070	19070	19070	16
413	20240710	121500	790066810	19060	19060	19060	19060	38
414	20240710	121400	789342530	19050	19060	19060	19050	7
415	20240710	121300	789209130	19060	19060	19060	19060	0
416	20240710	121200	789209130	19060	19050	19060	19050	65
417	20240710	121100	787970350	19060	19060	19060	19060	0
418	20240710	121000	787970350	19060	19040	19060	19040	46
419	20240710	120900	787094460	19040	19040	19040	19030	20
420	20240710	120800	786713810	19040	19040	19040	19040	1
421	20240710	120700	786694770	19040	19030	19040	19030	35
422	20240710	120600	786028490	19040	19040	19040	19040	35
423	20240710	120500	785362090	19040	19030	19040	19030	5
424	20240710	120400	785266930	19030	19030	19030	19030	17
425	20240710	120300	784943420	19040	19040	19040	19040	4
426	20240710	120200	784867260	19030	19030	19030	19030	10
427	20240710	120100	784676960	19030	19040	19040	19030	20
428	20240710	120000	784296170	19040	19030	19040	19030	113
429	20240710	115900	782145750	19030	19020	19030	19020	13
430	20240710	115800	781898480	19020	19020	19020	19020	71
431	20240710	115700	780548060	19030	19030	19030	19020	9
432	20240710	115600	780376800	19030	19030	19030	19020	17
433	20240710	115500	780053400	19030	19020	19030	19020	4
434	20240710	115400	779977290	19030	19030	19030	19020	30
435	20240710	115300	779406550	19030	19040	19040	19030	375
436	20240710	115200	772270280	19030	19040	19040	19030	21
437	20240710	115100	771870450	19040	19040	19040	19030	30
438	20240710	115000	771299370	19040	19030	19040	19030	37
439	20240710	114900	770595220	19030	19030	19030	19020	8
440	20240710	114800	770443020	19040	19030	19040	19020	15
441	20240710	114700	770157650	19030	19030	19030	19030	20
442	20240710	114600	769777050	19020	19020	19040	19020	17
443	20240710	114500	769453650	19030	19030	19030	19020	87
444	20240710	114400	767798790	19030	19020	19030	19020	29
445	20240710	114300	767247000	19010	19020	19020	19010	25
446	20240710	114200	766771610	19010	19010	19010	19010	3
447	20240710	114100	766714580	19000	19000	19000	19000	531
448	20240710	114000	756625580	19000	19020	19020	19000	17
449	20240710	113900	756302500	19000	19030	19030	19000	83
450	20240710	113800	754725300	19020	19000	19020	19000	56
451	20240710	113700	753660720	19010	19000	19010	19000	8
452	20240710	113600	753508660	18990	19000	19000	18990	72
453	20240710	113500	752140680	18990	18980	18990	18980	103
454	20240710	113400	750184810	18990	18990	18990	18980	7
455	20240710	113300	750051890	18990	18990	18990	18990	21
456	20240710	113200	749653100	18990	18990	18990	18980	261
457	20240710	113100	744699010	18990	18990	18990	18990	6
458	20240710	113000	744585070	19000	19000	19000	18990	273
459	20240710	112900	739398210	19000	18990	19000	18990	25
460	20240710	112800	738923230	18990	18990	19010	18990	178
461	20240710	112700	735541370	18990	18990	18990	18980	64
462	20240710	112600	734326440	18990	18980	19000	18980	67
463	20240710	112500	733054140	19000	19000	19000	19000	1
464	20240710	112400	733035140	18990	18990	18990	18980	24
465	20240710	112300	732579480	18980	18980	18980	18980	200
466	20240710	112200	728783480	18980	19030	19030	18980	2932
467	20240710	112100	673052580	19030	19040	19040	19030	4
468	20240710	112000	672976440	19040	19040	19040	19040	1
469	20240710	111900	672957400	19030	19020	19030	19020	15
470	20240710	111800	672672090	19030	19030	19030	19030	0
471	20240710	111700	672672090	19030	19040	19040	19030	11
472	20240710	111600	672462750	19030	19040	19040	19030	51
473	20240710	111500	671491920	19040	19020	19040	19020	270
474	20240710	111400	666353000	19030	19010	19030	19010	25
475	20240710	111300	665877570	19020	19020	19020	19020	6
476	20240710	111200	665763450	19030	19020	19030	19020	2
477	20240710	111100	665725400	19010	19020	19020	19010	12
478	20240710	111000	665497260	19020	19010	19020	19010	544
479	20240710	110900	655155790	19020	19020	19020	19010	48
480	20240710	110800	654242850	19020	19030	19030	19020	400
481	20240710	110700	646634840	19030	19030	19030	19030	36
482	20240710	110600	645949760	19030	19040	19050	19030	1126
483	20240710	110500	624513930	19050	19060	19060	19050	33
484	20240710	110400	623885250	19050	19050	19050	19050	133
485	20240710	110300	621351600	19040	19050	19050	19040	393
486	20240710	110200	613865050	19060	19080	19080	19060	1111
487	20240710	110100	592682490	19070	19070	19070	19070	0
488	20240710	110000	592682490	19070	19070	19080	19070	91
489	20240710	105900	590947020	19070	19070	19070	19070	64
490	20240710	105800	589726540	19070	19070	19070	19070	10
491	20240710	105700	589535840	19070	19070	19070	19070	0
492	20240710	105600	589535840	19070	19070	19070	19070	117
493	20240710	105500	587304650	19080	19100	19100	19080	1610
494	20240710	105400	556572000	19100	19100	19100	19100	2
495	20240710	105300	556533800	19100	19100	19100	19100	15
496	20240710	105200	556247300	19090	19090	19100	19090	65
497	20240710	105100	555005940	19100	19100	19100	19100	598
498	20240710	105000	543584140	19100	19120	19120	19100	494
499	20240710	104900	534140750	19120	19120	19120	19120	4
500	20240710	104800	534064270	19110	19110	19110	19110	4
501	20240710	104700	533987830	19110	19120	19120	19110	10
502	20240710	104600	533796720	19110	19110	19110	19110	0
503	20240710	104500	533796720	19110	19110	19110	19110	0
504	20240710	104400	533796720	19110	19110	19110	19110	4
505	20240710	104300	533720280	19100	19100	19100	19100	0
506	20240710	104200	533720280	19100	19100	19100	19100	4
507	20240710	104100	533643880	19140	19140	19140	19140	0
508	20240710	104000	533643880	19140	19140	19140	19140	101
509	20240710	103900	531710740	19090	19140	19140	19090	16
510	20240710	103800	531404700	19140	19140	19140	19140	2
511	20240710	103700	531366420	19090	19090	19090	19090	1
512	20240710	103600	531347330	19080	19120	19150	19080	63
513	20240710	103500	530142800	19080	19080	19080	19080	20
514	20240710	103400	529761200	19080	19080	19080	19080	54
515	20240710	103300	528730880	19110	19100	19110	19100	110
516	20240710	103200	526629000	19100	19080	19100	19080	56
517	20240710	103100	525560500	19080	19090	19100	19080	49
518	20240710	103000	524625340	19060	19060	19060	19060	27
519	20240710	102900	524110720	19070	19120	19120	19070	491
520	20240710	102800	514733030	19120	19120	19120	19120	25
521	20240710	102700	514255030	19120	19140	19140	19120	769
522	20240710	102600	499541210	19150	19150	19150	19150	162
523	20240710	102500	496438910	19160	19170	19170	19160	183
524	20240710	102400	492932510	19170	19170	19170	19170	20
525	20240710	102300	492549110	19170	19180	19180	19170	50
526	20240710	102200	491590130	19180	19200	19200	19180	298
527	20240710	102100	485871450	19190	19200	19200	19190	129
528	20240710	102000	483394660	19200	19200	19200	19200	114
529	20240710	101900	481205860	19190	19190	19190	19190	23
530	20240710	101800	480764490	19200	19200	19200	19200	93
531	20240710	101700	478978890	19200	19210	19210	19200	415
532	20240710	101600	471010430	19210	19220	19220	19210	284
533	20240710	101500	465552350	19220	19240	19240	19220	289
534	20240710	101400	459995850	19240	19240	19240	19240	293
535	20240710	101300	454358530	19240	19240	19240	19240	0
536	20240710	101200	454358530	19240	19230	19240	19230	6
537	20240710	101100	454243140	19240	19240	19240	19240	10
538	20240710	101000	454050740	19240	19220	19250	19220	26
539	20240710	100900	453550930	19210	19250	19250	19210	10
540	20240710	100800	453358630	19260	19260	19260	19260	10
541	20240710	100700	453166030	19280	19280	19280	19280	2
542	20240710	100600	453127470	19220	19280	19280	19220	28
543	20240710	100500	452589190	19260	19250	19260	19250	12
544	20240710	100400	452358150	19250	19250	19250	19250	1
545	20240710	100300	452338900	19220	19260	19260	19220	266
546	20240710	100200	447225330	19290	19280	19290	19280	448
547	20240710	100100	438587790	19260	19280	19280	19260	26
548	20240710	100000	438086610	19290	19290	19310	19270	946
549	20240710	095900	419836510	19280	19280	19280	19280	16
550	20240710	095800	419528030	19280	19340	19340	19280	46
551	20240710	095700	418638810	19280	19220	19340	19210	1796
552	20240710	095600	384041350	19220	19230	19230	19220	12
553	20240710	095500	383810660	19230	19200	19230	19190	205
554	20240710	095400	379872370	19150	19150	19200	19150	264
555	20240710	095300	374811150	19140	19140	19140	19140	57
556	20240710	095200	373720170	19130	19140	19140	19130	9
557	20240710	095100	373547950	19130	19140	19140	19130	11
558	20240710	095000	373337510	19130	19130	19130	19130	8
559	20240710	094900	373184470	19130	19130	19140	19130	235
560	20240710	094800	368688910	19130	19140	19140	19130	18
561	20240710	094700	368344430	19140	19140	19140	19140	2
562	20240710	094600	368306150	19130	19130	19130	19130	6
563	20240710	094500	368191370	19140	19120	19140	19120	57
564	20240710	094400	367100590	19120	19150	19150	19120	662
565	20240710	094300	354423940	19160	19160	19160	19160	159
566	20240710	094200	351377500	19160	19160	19160	19160	31
567	20240710	094100	350783540	19170	19170	19170	19170	3
568	20240710	094000	350726030	19170	19220	19220	19170	290
569	20240710	093900	345155880	19170	19220	19220	19170	10
570	20240710	093800	344963880	19160	19210	19210	19160	45
571	20240710	093700	344099850	19220	19150	19220	19150	6
572	20240710	093600	343984810	19220	19230	19230	19150	524
573	20240710	093500	333933960	19240	19230	19240	19230	8
574	20240710	093400	333780100	19180	19220	19220	19180	195
575	20240710	093300	330033950	19190	19200	19220	19190	253
576	20240710	093200	325174500	19190	19190	19190	19190	10
577	20240710	093100	324982600	19180	19170	19180	19150	193
578	20240710	093000	321284390	19150	19150	19170	19150	16
579	20240710	092900	320977970	19150	19090	19150	19090	438
580	20240710	092800	312607420	19090	19090	19090	19090	0
581	20240710	092700	312607420	19090	19090	19090	19090	1
582	20240710	092600	312588330	19020	19020	19020	19020	0
583	20240710	092500	312588330	19020	18980	19020	18980	593
584	20240710	092400	301323260	18980	19000	19000	18950	1177
585	20240710	092300	278989650	19000	19000	19000	19000	1
586	20240710	092200	278970650	19000	19000	19000	19000	40
587	20240710	092100	278210650	19000	19020	19020	19000	1039
588	20240710	092000	258464350	19020	19020	19110	19020	391
589	20240710	091900	251020080	19000	19000	19000	19000	76
590	20240710	091800	249576080	18990	19000	19070	18990	323
591	20240710	091700	243437690	19000	19050	19050	19000	501
592	20240710	091600	233910660	19060	19080	19080	19060	112
593	20240710	091500	231774620	19080	19090	19090	19080	513
594	20240710	091400	221983580	19090	19120	19120	19090	110
595	20240710	091300	219883410	19120	19070	19120	19070	40
596	20240710	091200	219120160	19070	19070	19070	19070	74
597	20240710	091100	217708980	19050	19030	19050	19000	1069
598	20240710	091000	197381010	19040	19090	19120	19040	1078
599	20240710	090900	176826390	19090	19070	19130	19070	109
600	20240710	090800	174742600	19070	19100	19130	19060	21
601	20240710	090700	174341870	19050	19000	19050	19000	58
602	20240710	090600	173237500	18990	18990	18990	18980	351
603	20240710	090500	166574090	18980	18900	18980	18900	169
604	20240710	090400	163369720	18880	18940	18940	18860	2262
605	20240710	090300	120615390	18970	18970	19010	18950	1227
606	20240710	090200	97327670	18940	19040	19040	18930	2441
607	20240710	090100	50927680	19040	19040	19140	19020	426
608	20240710	090000	42817200	19040	19200	19200	19030	1975