KissMeData/020000/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190400	554333460	17380	17380	17380	17380	543
3	20240719	190300	554333460	17380	17380	17380	17380	0
4	20240719	190200	554333460	17380	17380	17380	17380	0
5	20240719	190100	554333460	17380	17380	17380	17380	0
6	20240719	190000	554333460	17380	17380	17380	17380	0
7	20240719	185900	554333460	17380	17380	17380	17380	0
8	20240719	185800	554333460	17380	17380	17380	17380	0
9	20240719	185700	554333460	17380	17380	17380	17380	0
10	20240719	185600	554333460	17380	17380	17380	17380	0
11	20240719	185500	554333460	17380	17380	17380	17380	0
12	20240719	185400	554333460	17380	17380	17380	17380	0
13	20240719	185300	554333460	17380	17380	17380	17380	0
14	20240719	185200	554333460	17380	17380	17380	17380	0
15	20240719	185100	554333460	17380	17380	17380	17380	0
16	20240719	185000	554333460	17380	17380	17380	17380	0
17	20240719	184900	554333460	17380	17380	17380	17380	0
18	20240719	184800	554333460	17380	17380	17380	17380	0
19	20240719	184700	554333460	17380	17380	17380	17380	0
20	20240719	184600	554333460	17380	17380	17380	17380	0
21	20240719	184500	554333460	17380	17380	17380	17380	0
22	20240719	184400	554333460	17380	17380	17380	17380	0
23	20240719	184300	554333460	17380	17380	17380	17380	0
24	20240719	184200	554333460	17380	17380	17380	17380	0
25	20240719	184100	554333460	17380	17380	17380	17380	0
26	20240719	184000	554333460	17380	17380	17380	17380	0
27	20240719	183900	554333460	17380	17380	17380	17380	0
28	20240719	183800	554333460	17380	17380	17380	17380	0
29	20240719	183700	554333460	17380	17380	17380	17380	0
30	20240719	183600	554333460	17380	17380	17380	17380	0
31	20240719	183500	554333460	17380	17380	17380	17380	0
32	20240719	183400	554333460	17380	17380	17380	17380	543
33	20240719	183300	554333460	17380	17380	17380	17380	0
34	20240719	183200	554333460	17380	17380	17380	17380	0
35	20240719	183100	554333460	17380	17380	17380	17380	0
36	20240719	183000	554333460	17380	17380	17380	17380	0
37	20240719	182900	554333460	17380	17380	17380	17380	0
38	20240719	182800	554333460	17380	17380	17380	17380	0
39	20240719	182700	554333460	17380	17380	17380	17380	0
40	20240719	182600	554333460	17380	17380	17380	17380	0
41	20240719	182500	554333460	17380	17380	17380	17380	0
42	20240719	182400	554333460	17380	17380	17380	17380	0
43	20240719	182300	554333460	17380	17380	17380	17380	0
44	20240719	182200	554333460	17380	17380	17380	17380	0
45	20240719	182100	554333460	17380	17380	17380	17380	0
46	20240719	182000	554333460	17380	17380	17380	17380	0
47	20240719	181900	554333460	17380	17380	17380	17380	0
48	20240719	181800	554333460	17380	17380	17380	17380	0
49	20240719	181700	554333460	17380	17380	17380	17380	0
50	20240719	181600	554333460	17380	17380	17380	17380	0
51	20240719	181500	554333460	17380	17380	17380	17380	0
52	20240719	181400	554333460	17380	17380	17380	17380	0
53	20240719	181300	554333460	17380	17380	17380	17380	0
54	20240719	181200	554333460	17380	17380	17380	17380	0
55	20240719	181100	554333460	17380	17380	17380	17380	0
56	20240719	181000	554333460	17380	17380	17380	17380	0
57	20240719	180900	554333460	17380	17380	17380	17380	0
58	20240719	180800	554333460	17380	17380	17380	17380	0
59	20240719	180700	554333460	17380	17380	17380	17380	0
60	20240719	180600	554333460	17380	17380	17380	17380	0
61	20240719	180500	554333460	17380	17380	17380	17380	0
62	20240719	180400	554333460	17380	17380	17380	17380	543
63	20240719	180300	554333460	17380	17380	17380	17380	0
64	20240719	180200	554333460	17380	17380	17380	17380	0
65	20240719	180100	554333460	17380	17380	17380	17380	0
66	20240719	180000	554333460	17380	17380	17380	17380	0
67	20240719	175900	554333460	17380	17380	17380	17380	0
68	20240719	175800	554333460	17380	17380	17380	17380	0
69	20240719	175700	554333460	17380	17380	17380	17380	0
70	20240719	175600	554333460	17380	17380	17380	17380	0
71	20240719	175500	554333460	17380	17380	17380	17380	0
72	20240719	175400	554333460	17380	17380	17380	17380	0
73	20240719	175300	554333460	17380	17380	17380	17380	0
74	20240719	175200	554333460	17380	17380	17380	17380	0
75	20240719	175100	554333460	17380	17380	17380	17380	0
76	20240719	175000	554333460	17380	17380	17380	17380	0
77	20240719	174900	554333460	17380	17380	17380	17380	0
78	20240719	174800	554333460	17380	17380	17380	17380	0
79	20240719	174700	554333460	17380	17380	17380	17380	0
80	20240719	174600	554333460	17380	17380	17380	17380	0
81	20240719	174500	554333460	17380	17380	17380	17380	0
82	20240719	174400	554333460	17380	17380	17380	17380	0
83	20240719	174300	554333460	17380	17380	17380	17380	0
84	20240719	174200	554333460	17380	17380	17380	17380	0
85	20240719	174100	554333460	17380	17380	17380	17380	0
86	20240719	174000	554333460	17380	17380	17380	17380	0
87	20240719	173900	554333460	17380	17380	17380	17380	0
88	20240719	173800	554333460	17380	17380	17380	17380	0
89	20240719	173700	554333460	17380	17380	17380	17380	0
90	20240719	173600	554333460	17380	17380	17380	17380	0
91	20240719	173500	554333460	17380	17380	17380	17380	0
92	20240719	173400	554333460	17380	17380	17380	17380	543
93	20240719	173300	554333460	17380	17380	17380	17380	0
94	20240719	173200	554333460	17380	17380	17380	17380	0
95	20240719	173100	554333460	17380	17380	17380	17380	0
96	20240719	173000	554333460	17380	17380	17380	17380	0
97	20240719	172900	554333460	17380	17380	17380	17380	0
98	20240719	172800	554333460	17380	17380	17380	17380	0
99	20240719	172700	554333460	17380	17380	17380	17380	0
100	20240719	172600	554333460	17380	17380	17380	17380	0
101	20240719	172500	554333460	17380	17380	17380	17380	0
102	20240719	172400	554333460	17380	17380	17380	17380	0
103	20240719	172300	554333460	17380	17380	17380	17380	0
104	20240719	172200	554333460	17380	17380	17380	17380	0
105	20240719	172100	554333460	17380	17380	17380	17380	0
106	20240719	172000	554333460	17380	17380	17380	17380	0
107	20240719	171900	554333460	17380	17380	17380	17380	0
108	20240719	171800	554333460	17380	17380	17380	17380	0
109	20240719	171700	554333460	17380	17380	17380	17380	0
110	20240719	171600	554333460	17380	17380	17380	17380	0
111	20240719	171500	554333460	17380	17380	17380	17380	0
112	20240719	171400	554333460	17380	17380	17380	17380	0
113	20240719	171300	554333460	17380	17380	17380	17380	0
114	20240719	171200	554333460	17380	17380	17380	17380	0
115	20240719	171100	554333460	17380	17380	17380	17380	0
116	20240719	171000	554333460	17380	17380	17380	17380	0
117	20240719	170900	554333460	17380	17380	17380	17380	0
118	20240719	170800	554333460	17380	17380	17380	17380	0
119	20240719	170700	554333460	17380	17380	17380	17380	0
120	20240719	170600	554333460	17380	17380	17380	17380	0
121	20240719	170500	554333460	17380	17380	17380	17380	0
122	20240719	170400	554333460	17380	17380	17380	17380	543
123	20240719	170300	554333460	17380	17380	17380	17380	0
124	20240719	170200	554333460	17380	17380	17380	17380	0
125	20240719	170100	554333460	17380	17380	17380	17380	0
126	20240719	170000	554333460	17380	17380	17380	17380	0
127	20240719	165900	554333460	17380	17380	17380	17380	0
128	20240719	165800	554333460	17380	17380	17380	17380	0
129	20240719	165700	554333460	17380	17380	17380	17380	0
130	20240719	165600	554333460	17380	17380	17380	17380	0
131	20240719	165500	554333460	17380	17380	17380	17380	0
132	20240719	165400	554333460	17380	17380	17380	17380	0
133	20240719	165300	554333460	17380	17380	17380	17380	0
134	20240719	165200	554333460	17380	17380	17380	17380	0
135	20240719	165100	554333460	17380	17380	17380	17380	0
136	20240719	165000	554333460	17380	17380	17380	17380	0
137	20240719	164900	554333460	17380	17380	17380	17380	0
138	20240719	164800	554333460	17380	17380	17380	17380	0
139	20240719	164700	554333460	17380	17380	17380	17380	0
140	20240719	164600	554333460	17380	17380	17380	17380	0
141	20240719	164500	554333460	17380	17380	17380	17380	0
142	20240719	164400	554333460	17380	17380	17380	17380	0
143	20240719	164300	554333460	17380	17380	17380	17380	0
144	20240719	164200	554333460	17380	17380	17380	17380	0
145	20240719	164100	554333460	17380	17380	17380	17380	0
146	20240719	164000	554333460	17380	17380	17380	17380	0
147	20240719	163900	554333460	17380	17380	17380	17380	0
148	20240719	163800	554333460	17380	17380	17380	17380	0
149	20240719	163700	554333460	17380	17380	17380	17380	0
150	20240719	163600	554333460	17380	17380	17380	17380	0
151	20240719	163500	554333460	17380	17380	17380	17380	0
152	20240719	163400	554333460	17380	17380	17380	17380	543
153	20240719	163300	554333460	17380	17380	17380	17380	0
154	20240719	163200	554333460	17380	17380	17380	17380	0
155	20240719	163100	554333460	17380	17380	17380	17380	0
156	20240719	163000	554333460	17380	17380	17380	17380	0
157	20240719	162900	554333460	17380	17380	17380	17380	0
158	20240719	162800	554333460	17380	17380	17380	17380	0
159	20240719	162700	554333460	17380	17380	17380	17380	0
160	20240719	162600	554333460	17380	17380	17380	17380	0
161	20240719	162500	554333460	17380	17380	17380	17380	0
162	20240719	162400	554333460	17380	17380	17380	17380	0
163	20240719	162300	554333460	17380	17380	17380	17380	0
164	20240719	162200	554333460	17380	17380	17380	17380	0
165	20240719	162100	554333460	17380	17380	17380	17380	0
166	20240719	162000	554333460	17380	17380	17380	17380	0
167	20240719	161900	554333460	17380	17380	17380	17380	0
168	20240719	161800	554333460	17380	17380	17380	17380	0
169	20240719	161700	554333460	17380	17380	17380	17380	0
170	20240719	161600	554333460	17380	17380	17380	17380	0
171	20240719	161500	554333460	17380	17380	17380	17380	0
172	20240719	161400	554333460	17380	17380	17380	17380	0
173	20240719	161300	554333460	17380	17380	17380	17380	0
174	20240719	161200	554333460	17380	17380	17380	17380	0
175	20240719	161100	554333460	17380	17380	17380	17380	0
176	20240719	161000	554333460	17380	17380	17380	17380	0
177	20240719	160900	554333460	17380	17380	17380	17380	0
178	20240719	160800	554333460	17380	17380	17380	17380	0
179	20240719	160700	554333460	17380	17380	17380	17380	0
180	20240719	160600	554333460	17380	17380	17380	17380	0
181	20240719	160500	554333460	17380	17380	17380	17380	0
182	20240719	160400	554333460	17380	17380	17380	17380	543
183	20240719	160300	554333460	17380	17380	17380	17380	0
184	20240719	160200	554333460	17380	17380	17380	17380	0
185	20240719	160100	554333460	17380	17380	17380	17380	0
186	20240719	160000	554333460	17380	17380	17380	17380	0
187	20240719	155900	554333460	17380	17380	17380	17380	0
188	20240719	155800	554333460	17380	17380	17380	17380	0
189	20240719	155700	554333460	17380	17380	17380	17380	0
190	20240719	155600	554333460	17380	17380	17380	17380	0
191	20240719	155500	554333460	17380	17380	17380	17380	0
192	20240719	155400	554333460	17380	17380	17380	17380	0
193	20240719	155300	554333460	17380	17380	17380	17380	0
194	20240719	155200	554333460	17380	17380	17380	17380	0
195	20240719	155100	554333460	17380	17380	17380	17380	0
196	20240719	155000	554333460	17380	17380	17380	17380	0
197	20240719	154900	554333460	17380	17380	17380	17380	0
198	20240719	154800	554333460	17380	17380	17380	17380	0
199	20240719	154700	554333460	17380	17380	17380	17380	0
200	20240719	154600	554333460	17380	17380	17380	17380	0
201	20240719	154500	554333460	17380	17380	17380	17380	0
202	20240719	154400	554333460	17380	17380	17380	17380	0
203	20240719	154300	554333460	17380	17380	17380	17380	0
204	20240719	154200	554333460	17380	17380	17380	17380	0
205	20240719	154100	554333460	17380	17380	17380	17380	0
206	20240719	154000	554333460	17380	17380	17380	17380	0
207	20240719	153900	554333460	17380	17380	17380	17380	0
208	20240719	153800	554333460	17380	17380	17380	17380	0
209	20240719	153700	554333460	17380	17380	17380	17380	0
210	20240719	153600	554333460	17380	17380	17380	17380	0
211	20240719	153500	554333460	17380	17380	17380	17380	0
212	20240719	153400	554333460	17380	17380	17380	17380	543
213	20240719	153300	554333460	17380	17380	17380	17380	0
214	20240719	153200	554333460	17380	17380	17380	17380	0
215	20240719	153100	554333460	17380	17380	17380	17380	0
216	20240719	153000	554333460	17380	17380	17380	17380	543
217	20240719	152900	544896120	17390	17390	17390	17390	0
218	20240719	152800	544896120	17390	17390	17390	17390	0
219	20240719	152700	544896120	17390	17390	17390	17390	0
220	20240719	152600	544896120	17390	17390	17390	17390	0
221	20240719	152500	544896120	17390	17390	17390	17390	0
222	20240719	152400	544896120	17390	17390	17390	17390	0
223	20240719	152300	544896120	17390	17390	17390	17390	0
224	20240719	152200	544896120	17390	17390	17390	17390	0
225	20240719	152100	544896120	17390	17390	17390	17390	0
226	20240719	152000	544896120	17390	17390	17390	17390	0
227	20240719	151900	544896120	17390	17350	17390	17340	22
228	20240719	151800	544514350	17390	17400	17400	17390	3
229	20240719	151700	544462170	17400	17340	17400	17340	117
230	20240719	151600	542429850	17370	17340	17370	17330	873
231	20240719	151500	527291520	17330	17330	17340	17330	31
232	20240719	151400	526754170	17330	17330	17340	17330	155
233	20240719	151300	524068000	17340	17340	17340	17330	9
234	20240719	151200	523911960	17340	17330	17340	17330	10
235	20240719	151100	523738580	17340	17330	17340	17330	28
236	20240719	151000	523253220	17330	17340	17340	17330	11
237	20240719	150900	523062530	17340	17340	17340	17330	37
238	20240719	150800	522421290	17330	17350	17350	17330	20
239	20240719	150700	522074570	17350	17350	17350	17340	5
240	20240719	150600	521987840	17350	17340	17350	17330	33
241	20240719	150500	521415620	17340	17340	17340	17330	17
242	20240719	150400	521120990	17330	17330	17350	17330	577
243	20240719	150300	511121560	17330	17340	17350	17330	43
244	20240719	150200	510375840	17350	17330	17360	17330	13
245	20240719	150100	510150270	17340	17340	17340	17330	34
246	20240719	150000	509560890	17330	17350	17350	17330	17
247	20240719	145900	509266110	17340	17350	17360	17340	16
248	20240719	145800	508988450	17340	17340	17350	17340	28
249	20240719	145700	508502840	17340	17340	17350	17340	13
250	20240719	145600	508277310	17340	17350	17350	17340	24
251	20240719	145500	507861100	17350	17350	17350	17330	102
252	20240719	145400	506092160	17360	17360	17370	17350	34
253	20240719	145300	505501880	17350	17350	17360	17340	37
254	20240719	145200	504859920	17370	17340	17370	17340	266
255	20240719	145100	500246920	17340	17320	17340	17320	44
256	20240719	145000	499484420	17320	17320	17320	17320	18
257	20240719	144900	499172660	17320	17320	17330	17320	29
258	20240719	144800	498670330	17330	17330	17330	17330	5
259	20240719	144700	498583680	17330	17310	17330	17310	27
260	20240719	144600	498115820	17310	17330	17340	17310	52
261	20240719	144500	497214900	17340	17340	17340	17330	53
262	20240719	144400	496296040	17330	17340	17340	17330	20
263	20240719	144300	495949260	17340	17340	17350	17340	15
264	20240719	144200	495689140	17330	17300	17350	17300	51
265	20240719	144100	494805670	17300	17310	17340	17300	414
266	20240719	144000	487629670	17300	17310	17310	17300	36
267	20240719	143900	487006860	17300	17300	17300	17300	2
268	20240719	143800	486972260	17310	17310	17320	17310	80
269	20240719	143700	485587410	17310	17310	17310	17310	19
270	20240719	143600	485258520	17310	17320	17320	17310	17
271	20240719	143500	484964110	17340	17320	17340	17320	64
272	20240719	143400	483855010	17320	17310	17330	17310	64
273	20240719	143300	482746270	17320	17330	17330	17320	32
274	20240719	143200	482191960	17320	17300	17320	17290	71
275	20240719	143100	480963030	17300	17300	17300	17300	10
276	20240719	143000	480790030	17290	17300	17310	17290	20
277	20240719	142900	480444000	17300	17300	17300	17290	143
278	20240719	142800	477970270	17300	17300	17300	17290	12
279	20240719	142700	477762690	17290	17290	17290	17290	20
280	20240719	142600	477416890	17290	17290	17290	17290	19
281	20240719	142500	477088380	17290	17300	17300	17290	14
282	20240719	142400	476846200	17300	17310	17310	17300	22
283	20240719	142300	476465440	17310	17290	17310	17290	47
284	20240719	142200	475652540	17290	17300	17310	17290	12
285	20240719	142100	475444950	17300	17300	17300	17300	34
286	20240719	142000	474856750	17300	17300	17300	17300	16
287	20240719	141900	474579950	17300	17300	17300	17300	13
288	20240719	141800	474355050	17300	17300	17300	17300	13
289	20240719	141700	474130150	17300	17310	17310	17300	40
290	20240719	141600	473438100	17310	17310	17310	17310	5
291	20240719	141500	473351550	17310	17310	17310	17310	10
292	20240719	141400	473178450	17310	17310	17310	17310	35
293	20240719	141300	472572600	17310	17300	17310	17300	12
294	20240719	141200	472364930	17320	17300	17320	17300	26
295	20240719	141100	471915060	17300	17290	17300	17290	34
296	20240719	141000	471327080	17280	17280	17280	17280	19
297	20240719	140900	470998760	17280	17280	17280	17280	0
298	20240719	140800	470998760	17280	17280	17280	17280	53
299	20240719	140700	470082920	17290	17280	17290	17280	30
300	20240719	140600	469564420	17280	17280	17280	17280	1
301	20240719	140500	469547140	17280	17280	17280	17280	19
302	20240719	140400	469218820	17280	17270	17280	17270	34
303	20240719	140300	468631310	17280	17290	17290	17280	223
304	20240719	140200	464777770	17290	17280	17290	17280	12
305	20240719	140100	464570320	17280	17290	17290	17280	17
306	20240719	140000	464276410	17280	17290	17290	17280	36
307	20240719	135900	463654230	17290	17290	17290	17290	10
308	20240719	135800	463481330	17290	17280	17290	17280	18
309	20240719	135700	463170270	17280	17270	17280	17270	39
310	20240719	135600	462496470	17280	17280	17280	17280	23
311	20240719	135500	462099030	17280	17270	17280	17270	31
312	20240719	135400	461563360	17280	17280	17280	17280	17
313	20240719	135300	461269600	17270	17270	17270	17270	147
314	20240719	135200	458730910	17270	17270	17270	17270	35
315	20240719	135100	458126460	17270	17280	17280	17270	109
316	20240719	135000	456242980	17280	17280	17280	17280	19
317	20240719	134900	455914660	17270	17270	17270	17270	22
318	20240719	134800	455534720	17270	17270	17270	17270	42
319	20240719	134700	454809380	17270	17280	17280	17270	14
320	20240719	134600	454567590	17270	17270	17270	17270	7
321	20240719	134500	454446700	17270	17270	17270	17270	44
322	20240719	134400	453686820	17280	17280	17280	17280	9
323	20240719	134300	453531300	17270	17270	17270	17270	0
324	20240719	134200	453531300	17270	17270	17270	17270	52
325	20240719	134100	452633260	17280	17280	17280	17280	0
326	20240719	134000	452633260	17280	17280	17280	17280	22
327	20240719	133900	452253100	17270	17280	17280	17270	57
328	20240719	133800	451268610	17270	17280	17280	17270	29
329	20240719	133700	450767750	17280	17280	17280	17280	8
330	20240719	133600	450629510	17280	17270	17280	17270	7
331	20240719	133500	450508580	17270	17280	17280	17270	120
332	20240719	133400	448435180	17270	17270	17280	17270	21
333	20240719	133300	448072490	17270	17270	17270	17270	13
334	20240719	133200	447847980	17270	17270	17270	17270	16
335	20240719	133100	447571660	17270	17270	17270	17270	35
336	20240719	133000	446967210	17270	17280	17280	17270	14
337	20240719	132900	446725400	17280	17280	17280	17270	31
338	20240719	132800	446189880	17280	17280	17280	17270	54
339	20240719	132700	445256980	17280	17280	17280	17280	4
340	20240719	132600	445187860	17270	17270	17270	17270	19
341	20240719	132500	444859730	17280	17280	17280	17270	29
342	20240719	132400	444358770	17280	17280	17280	17280	11
343	20240719	132300	444168690	17270	17280	17280	17270	27
344	20240719	132200	443702290	17280	17270	17280	17270	56
345	20240719	132100	442734870	17280	17280	17280	17280	2
346	20240719	132000	442700310	17280	17270	17280	17270	11
347	20240719	131900	442510280	17270	17270	17270	17270	16
348	20240719	131800	442233960	17270	17270	17270	17270	29
349	20240719	131700	441733130	17270	17270	17270	17270	24
350	20240719	131600	441318650	17270	17270	17270	17270	139
351	20240719	131500	438918120	17270	17270	17270	17270	22
352	20240719	131400	438538180	17280	17280	17280	17280	1
353	20240719	131300	438520900	17280	17270	17280	17270	55
354	20240719	131200	437570550	17270	17270	17270	17260	454
355	20240719	131100	429730110	17270	17270	17270	17270	32
356	20240719	131000	429177470	17270	17280	17280	17270	59
357	20240719	130900	428158110	17280	17280	17280	17280	0
358	20240719	130800	428158110	17280	17280	17280	17280	10
359	20240719	130700	427985310	17270	17270	17270	17270	22
360	20240719	130600	427605370	17270	17270	17270	17270	18
361	20240719	130500	427294510	17270	17270	17270	17260	465
362	20240719	130400	419264050	17270	17270	17270	17270	4
363	20240719	130300	419194970	17270	17270	17270	17270	32
364	20240719	130200	418642330	17270	17270	17280	17270	27
365	20240719	130100	418176030	17280	17270	17280	17270	5
366	20240719	130000	418089660	17280	17280	17280	17280	1
367	20240719	125900	418072380	17280	17270	17280	17270	37
368	20240719	125800	417433370	17270	17270	17270	17270	79
369	20240719	125700	416069040	17270	17290	17290	17270	172
370	20240719	125600	413097060	17290	17290	17290	17290	11
371	20240719	125500	412906870	17280	17280	17280	17280	0
372	20240719	125400	412906870	17280	17270	17280	17270	216
373	20240719	125300	409174520	17280	17270	17280	17270	36
374	20240719	125200	408552600	17280	17280	17280	17280	15
375	20240719	125100	408293400	17280	17280	17280	17280	1
376	20240719	125000	408276120	17270	17270	17270	17270	77
377	20240719	124900	406946330	17270	17270	17270	17260	328
378	20240719	124800	401281830	17270	17270	17270	17270	3
379	20240719	124700	401230020	17270	17270	17270	17270	16
380	20240719	124600	400953700	17270	17270	17270	17270	21
381	20240719	124500	400591030	17270	17260	17270	17260	122
382	20240719	124400	398484620	17260	17260	17260	17260	16
383	20240719	124300	398208460	17260	17270	17270	17260	565
384	20240719	124200	388451040	17270	17270	17270	17270	0
385	20240719	124100	388451040	17270	17270	17270	17270	22
386	20240719	124000	388071100	17270	17270	17270	17270	22
387	20240719	123900	387691160	17270	17270	17270	17270	0
388	20240719	123800	387691160	17270	17270	17270	17270	35
389	20240719	123700	387086710	17280	17280	17280	17270	40
390	20240719	123600	386395670	17290	17280	17290	17280	144
391	20240719	123500	383907340	17280	17280	17280	17280	8
392	20240719	123400	383769100	17290	17290	17290	17290	13
393	20240719	123300	383544330	17300	17290	17300	17290	200
394	20240719	123200	380085080	17290	17290	17290	17290	30
395	20240719	123100	379566380	17280	17280	17280	17280	87
396	20240719	123000	378063020	17270	17270	17270	17270	32
397	20240719	122900	377510380	17270	17260	17270	17260	38
398	20240719	122800	376854150	17260	17260	17260	17260	5
399	20240719	122700	376767850	17270	17270	17270	17260	15
400	20240719	122600	376508840	17270	17270	17270	17270	88
401	20240719	122500	374989080	17270	17280	17280	17270	600
402	20240719	122400	364627020	17270	17280	17290	17270	341
403	20240719	122300	358734580	17280	17280	17280	17280	0
404	20240719	122200	358734580	17280	17290	17290	17280	47
405	20240719	122100	357922300	17290	17290	17290	17290	0
406	20240719	122000	357922300	17290	17280	17290	17280	55
407	20240719	121900	356971830	17280	17280	17280	17280	6
408	20240719	121800	356868150	17280	17290	17290	17280	12
409	20240719	121700	356660770	17300	17290	17300	17280	228
410	20240719	121600	352718780	17300	17290	17300	17290	13
411	20240719	121500	352493910	17290	17300	17300	17290	29
412	20240719	121400	351992370	17310	17300	17310	17300	11
413	20240719	121300	351802060	17300	17300	17300	17300	11
414	20240719	121200	351611760	17290	17290	17290	17290	19
415	20240719	121100	351283250	17290	17290	17290	17290	24
416	20240719	121000	350868290	17290	17300	17300	17290	47
417	20240719	120900	350055210	17300	17290	17300	17290	13
418	20240719	120800	349830340	17290	17290	17290	17290	116
419	20240719	120700	347824700	17290	17290	17290	17290	125
420	20240719	120600	345663450	17290	17290	17290	17290	35
421	20240719	120500	345058300	17290	17300	17300	17290	79
422	20240719	120400	343691760	17300	17300	17300	17300	10
423	20240719	120300	343518760	17310	17300	17310	17300	124
424	20240719	120200	341373390	17300	17300	17300	17300	20
425	20240719	120100	341027390	17340	17320	17370	17290	1622
426	20240719	120000	312951750	17320	17320	17320	17320	0
427	20240719	115900	312951750	17320	17330	17330	17320	70
428	20240719	115800	311739020	17330	17330	17330	17330	1
429	20240719	115700	311721690	17330	17320	17330	17320	25
430	20240719	115600	311288680	17320	17320	17320	17320	0
431	20240719	115500	311288680	17320	17320	17320	17310	809
432	20240719	115400	297277280	17320	17320	17320	17320	9
433	20240719	115300	297121400	17320	17320	17320	17320	19
434	20240719	115200	296792320	17320	17320	17320	17320	28
435	20240719	115100	296307360	17320	17320	17320	17320	32
436	20240719	115000	295753120	17320	17320	17320	17320	4
437	20240719	114900	295683840	17320	17330	17330	17320	18
438	20240719	114800	295372060	17330	17340	17340	17330	27
439	20240719	114700	294904060	17320	17320	17320	17320	0
440	20240719	114600	294904060	17320	17320	17320	17320	16
441	20240719	114500	294626940	17340	17330	17340	17330	20
442	20240719	114400	294280240	17330	17330	17330	17330	9
443	20240719	114300	294124270	17330	17330	17330	17330	20
444	20240719	114200	293777670	17330	17330	17330	17320	35
445	20240719	114100	293171360	17320	17320	17320	17320	0
446	20240719	114000	293171360	17320	17320	17320	17320	33
447	20240719	113900	292599800	17320	17330	17330	17320	35
448	20240719	113800	291993490	17330	17330	17330	17330	0
449	20240719	113700	291993490	17330	17330	17330	17330	63
450	20240719	113600	290901700	17330	17320	17330	17320	26
451	20240719	113500	290451280	17330	17320	17330	17320	10
452	20240719	113400	290278030	17330	17330	17330	17330	1
453	20240719	113300	290260700	17330	17330	17330	17330	36
454	20240719	113200	289636820	17330	17320	17330	17320	17
455	20240719	113100	289342370	17330	17330	17330	17330	0
456	20240719	113000	289342370	17330	17320	17330	17320	7
457	20240719	112900	289221120	17330	17330	17330	17330	10
458	20240719	112800	289047820	17330	17330	17330	17330	16
459	20240719	112700	288770540	17330	17330	17330	17330	12
460	20240719	112600	288562580	17330	17330	17330	17330	32
461	20240719	112500	288008020	17330	17330	17330	17330	5
462	20240719	112400	287921370	17340	17340	17340	17340	0
463	20240719	112300	287921370	17340	17320	17340	17320	26
464	20240719	112200	287470870	17320	17320	17330	17320	293
465	20240719	112100	282393380	17330	17330	17330	17330	13
466	20240719	112000	282168090	17320	17330	17330	17320	116
467	20240719	111900	280157940	17320	17320	17320	17320	29
468	20240719	111800	279655660	17330	17330	17330	17330	0
469	20240719	111700	279655660	17330	17320	17330	17320	39
470	20240719	111600	278980060	17330	17320	17330	17320	17
471	20240719	111500	278685610	17330	17330	17330	17330	0
472	20240719	111400	278685610	17330	17330	17330	17330	4
473	20240719	111300	278616290	17330	17320	17330	17320	33
474	20240719	111200	278044640	17320	17320	17320	17320	4
475	20240719	111100	277975360	17320	17320	17320	17320	32
476	20240719	111000	277421120	17320	17330	17330	17320	56
477	20240719	110900	276450770	17330	17330	17330	17330	24
478	20240719	110800	276034850	17330	17330	17330	17330	30
479	20240719	110700	275514950	17330	17330	17330	17330	85
480	20240719	110600	274041900	17330	17330	17330	17330	5
481	20240719	110500	273955250	17340	17340	17340	17340	20
482	20240719	110400	273608450	17330	17330	17330	17330	1
483	20240719	110300	273591120	17340	17340	17340	17340	15
484	20240719	110200	273331020	17340	17340	17340	17340	0
485	20240719	110100	273331020	17340	17340	17340	17340	24
486	20240719	110000	272914860	17330	17330	17330	17330	32
487	20240719	105900	272360300	17330	17350	17350	17330	277
488	20240719	105800	267554470	17350	17360	17360	17350	19
489	20240719	105700	267224730	17360	17360	17360	17360	10
490	20240719	105600	267051130	17350	17350	17350	17350	75
491	20240719	105500	265749880	17350	17330	17350	17330	43
492	20240719	105400	265003950	17340	17330	17340	17330	24
493	20240719	105300	264587950	17340	17340	17340	17340	50
494	20240719	105200	263720950	17350	17340	17350	17340	40
495	20240719	105100	263027340	17350	17340	17350	17340	37
496	20240719	105000	262385750	17340	17350	17350	17340	27
497	20240719	104900	261917550	17350	17350	17350	17340	13
498	20240719	104800	261692010	17340	17360	17360	17340	1130
499	20240719	104700	242082030	17360	17360	17360	17360	16
500	20240719	104600	241804270	17360	17360	17360	17360	0
501	20240719	104500	241804270	17360	17380	17380	17360	927
502	20240719	104400	225697670	17390	17390	17390	17390	53
503	20240719	104300	224776000	17400	17400	17400	17400	1
504	20240719	104200	224758600	17390	17400	17400	17390	18
505	20240719	104100	224445480	17390	17380	17390	17380	79
506	20240719	104000	223071830	17390	17390	17390	17390	1
507	20240719	103900	223054440	17390	17380	17390	17370	466
508	20240719	103800	214956110	17380	17400	17400	17380	626
509	20240719	103700	204070780	17400	17390	17400	17390	56
510	20240719	103600	203096540	17390	17390	17390	17390	0
511	20240719	103500	203096540	17390	17420	17430	17390	3324
512	20240719	103400	145243580	17420	17430	17430	17420	161
513	20240719	103300	142438900	17430	17430	17430	17430	30
514	20240719	103200	141916000	17420	17420	17420	17420	16
515	20240719	103100	141637280	17420	17420	17420	17420	32
516	20240719	103000	141079840	17420	17420	17420	17420	28
517	20240719	102900	140592080	17420	17420	17420	17420	23
518	20240719	102800	140191420	17430	17430	17430	17430	9
519	20240719	102700	140034550	17440	17440	17440	17440	0
520	20240719	102600	140034550	17440	17440	17440	17440	1
521	20240719	102500	140017110	17430	17420	17430	17420	35
522	20240719	102400	139407230	17430	17430	17430	17430	15
523	20240719	102300	139145780	17440	17440	17440	17440	1
524	20240719	102200	139128340	17440	17440	17440	17440	5
525	20240719	102100	139041140	17440	17430	17440	17430	27
526	20240719	102000	138570480	17430	17420	17430	17420	23
527	20240719	101900	138169770	17410	17410	17420	17410	177
528	20240719	101800	135087300	17430	17430	17430	17410	1679
529	20240719	101700	105833430	17440	17440	17440	17440	8
530	20240719	101600	105693910	17440	17440	17440	17440	26
531	20240719	101500	105240470	17440	17440	17440	17440	35
532	20240719	101400	104630070	17440	17440	17440	17440	54
533	20240719	101300	103688310	17430	17430	17440	17430	102
534	20240719	101200	101909760	17430	17430	17430	17430	44
535	20240719	101100	101142840	17430	17430	17430	17430	7
536	20240719	101000	101020830	17430	17430	17440	17430	176
537	20240719	100900	97953090	17430	17430	17430	17430	100
538	20240719	100800	96210090	17430	17440	17440	17430	86
539	20240719	100700	94710810	17440	17440	17440	17440	2
540	20240719	100600	94675930	17420	17440	17440	17420	840
541	20240719	100500	80036640	17430	17450	17450	17430	18
542	20240719	100400	79722680	17430	17430	17430	17430	0
543	20240719	100300	79722680	17430	17440	17450	17430	30
544	20240719	100200	79199510	17430	17430	17430	17430	16
545	20240719	100100	78920630	17450	17440	17450	17430	1031
546	20240719	100000	60947400	17440	17450	17450	17440	6
547	20240719	095900	60842740	17450	17450	17450	17450	26
548	20240719	095800	60389040	17450	17450	17450	17450	5
549	20240719	095700	60301790	17450	17460	17460	17450	19
550	20240719	095600	59970210	17460	17460	17460	17450	29
551	20240719	095500	59464030	17450	17450	17450	17450	26
552	20240719	095400	59010330	17450	17450	17450	17450	16
553	20240719	095300	58731130	17460	17460	17460	17460	0
554	20240719	095200	58731130	17460	17450	17460	17450	25
555	20240719	095100	58294790	17450	17450	17450	17450	5
556	20240719	095000	58207540	17450	17450	17450	17450	16
557	20240719	094900	57928340	17450	17460	17460	17450	167
558	20240719	094800	55012580	17460	17460	17460	17460	25
559	20240719	094700	54576080	17450	17450	17450	17450	103
560	20240719	094600	52778730	17460	17450	17460	17450	55
561	20240719	094500	51818590	17450	17450	17450	17450	3
562	20240719	094400	51766240	17460	17460	17460	17450	142
563	20240719	094300	49288310	17470	17470	17470	17470	0
564	20240719	094200	49288310	17470	17460	17470	17460	18
565	20240719	094100	48973870	17450	17440	17450	17440	240
566	20240719	094000	44788000	17430	17430	17440	17430	94
567	20240719	093900	43149530	17440	17430	17440	17430	32
568	20240719	093800	42591610	17440	17430	17440	17430	16
569	20240719	093700	42312620	17430	17440	17440	17430	20
570	20240719	093600	41964010	17430	17430	17430	17430	319
571	20240719	093500	36403840	17440	17430	17440	17430	16
572	20240719	093400	36124840	17430	17440	17440	17430	21
573	20240719	093300	35758800	17440	17430	17440	17430	21
574	20240719	093200	35392720	17450	17450	17450	17450	0
575	20240719	093100	35392720	17450	17450	17450	17450	7
576	20240719	093000	35270570	17440	17440	17440	17440	73
577	20240719	092900	33997450	17440	17440	17440	17440	16
578	20240719	092800	33718410	17440	17440	17450	17440	27
579	20240719	092700	33247520	17450	17440	17450	17440	10
580	20240719	092600	33073090	17440	17440	17440	17440	5
581	20240719	092500	32985890	17440	17440	17440	17440	43
582	20240719	092400	32235970	17450	17440	17450	17440	5
583	20240719	092300	32148740	17440	17430	17440	17430	25
584	20240719	092200	31712900	17430	17440	17440	17430	403
585	20240719	092100	24688230	17430	17430	17430	17430	28
586	20240719	092000	24200190	17430	17430	17430	17430	23
587	20240719	091900	23799300	17430	17430	17430	17430	7
588	20240719	091800	23677290	17430	17450	17450	17420	942
589	20240719	091700	7246660	17450	17460	17460	17450	117
590	20240719	091600	5203990	17480	17480	17480	17480	0
591	20240719	091500	5203990	17480	17480	17480	17480	0
592	20240719	091400	5203990	17480	17480	17480	17480	0
593	20240719	091300	5203990	17480	17480	17480	17480	0
594	20240719	091200	5203990	17480	17500	17500	17480	24
595	20240719	091100	4784270	17500	17500	17500	17500	5
596	20240719	091000	4696770	17500	17480	17500	17480	83
597	20240719	090900	3245120	17480	17480	17480	17470	3
598	20240719	090800	3192690	17460	17460	17460	17460	1
599	20240719	090700	3175230	17480	17480	17480	17480	0
600	20240719	090600	3175230	17480	17480	17480	17480	10
601	20240719	090500	3000430	17480	17480	17480	17480	2
602	20240719	090400	2965470	17440	17500	17500	17440	37
603	20240719	090300	2319950	17510	17510	17510	17510	0
604	20240719	090200	2319950	17510	17540	17540	17510	32
605	20240719	090100	1759130	17550	17600	17600	17550	30
606	20240719	090000	1232000	17600	17600	17600	17600	70