KissMeData/026890/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190900	545204490	9390	9390	9390	9390	896
3	20240719	190800	545204490	9390	9390	9390	9390	0
4	20240719	190700	545204490	9390	9390	9390	9390	0
5	20240719	190600	545204490	9390	9390	9390	9390	0
6	20240719	190500	545204490	9390	9390	9390	9390	0
7	20240719	190400	545204490	9390	9390	9390	9390	0
8	20240719	190300	545204490	9390	9390	9390	9390	0
9	20240719	190200	545204490	9390	9390	9390	9390	0
10	20240719	190100	545204490	9390	9390	9390	9390	0
11	20240719	190000	545204490	9390	9390	9390	9390	0
12	20240719	185900	545204490	9390	9390	9390	9390	0
13	20240719	185800	545204490	9390	9390	9390	9390	0
14	20240719	185700	545204490	9390	9390	9390	9390	0
15	20240719	185600	545204490	9390	9390	9390	9390	0
16	20240719	185500	545204490	9390	9390	9390	9390	0
17	20240719	185400	545204490	9390	9390	9390	9390	0
18	20240719	185300	545204490	9390	9390	9390	9390	0
19	20240719	185200	545204490	9390	9390	9390	9390	0
20	20240719	185100	545204490	9390	9390	9390	9390	0
21	20240719	185000	545204490	9390	9390	9390	9390	0
22	20240719	184900	545204490	9390	9390	9390	9390	0
23	20240719	184800	545204490	9390	9390	9390	9390	0
24	20240719	184700	545204490	9390	9390	9390	9390	0
25	20240719	184600	545204490	9390	9390	9390	9390	0
26	20240719	184500	545204490	9390	9390	9390	9390	0
27	20240719	184400	545204490	9390	9390	9390	9390	0
28	20240719	184300	545204490	9390	9390	9390	9390	0
29	20240719	184200	545204490	9390	9390	9390	9390	0
30	20240719	184100	545204490	9390	9390	9390	9390	0
31	20240719	184000	545204490	9390	9390	9390	9390	0
32	20240719	183900	545204490	9390	9390	9390	9390	896
33	20240719	183800	545204490	9390	9390	9390	9390	0
34	20240719	183700	545204490	9390	9390	9390	9390	0
35	20240719	183600	545204490	9390	9390	9390	9390	0
36	20240719	183500	545204490	9390	9390	9390	9390	0
37	20240719	183400	545204490	9390	9390	9390	9390	0
38	20240719	183300	545204490	9390	9390	9390	9390	0
39	20240719	183200	545204490	9390	9390	9390	9390	0
40	20240719	183100	545204490	9390	9390	9390	9390	0
41	20240719	183000	545204490	9390	9390	9390	9390	0
42	20240719	182900	545204490	9390	9390	9390	9390	0
43	20240719	182800	545204490	9390	9390	9390	9390	0
44	20240719	182700	545204490	9390	9390	9390	9390	0
45	20240719	182600	545204490	9390	9390	9390	9390	0
46	20240719	182500	545204490	9390	9390	9390	9390	0
47	20240719	182400	545204490	9390	9390	9390	9390	0
48	20240719	182300	545204490	9390	9390	9390	9390	0
49	20240719	182200	545204490	9390	9390	9390	9390	0
50	20240719	182100	545204490	9390	9390	9390	9390	0
51	20240719	182000	545204490	9390	9390	9390	9390	0
52	20240719	181900	545204490	9390	9390	9390	9390	0
53	20240719	181800	545204490	9390	9390	9390	9390	0
54	20240719	181700	545204490	9390	9390	9390	9390	0
55	20240719	181600	545204490	9390	9390	9390	9390	0
56	20240719	181500	545204490	9390	9390	9390	9390	0
57	20240719	181400	545204490	9390	9390	9390	9390	0
58	20240719	181300	545204490	9390	9390	9390	9390	0
59	20240719	181200	545204490	9390	9390	9390	9390	0
60	20240719	181100	545204490	9390	9390	9390	9390	0
61	20240719	181000	545204490	9390	9390	9390	9390	0
62	20240719	180900	545204490	9390	9390	9390	9390	896
63	20240719	180800	545204490	9390	9390	9390	9390	0
64	20240719	180700	545204490	9390	9390	9390	9390	0
65	20240719	180600	545204490	9390	9390	9390	9390	0
66	20240719	180500	545204490	9390	9390	9390	9390	0
67	20240719	180400	545204490	9390	9390	9390	9390	0
68	20240719	180300	545204490	9390	9390	9390	9390	0
69	20240719	180200	545204490	9390	9390	9390	9390	0
70	20240719	180100	545204490	9390	9390	9390	9390	0
71	20240719	180000	545204490	9390	9390	9390	9390	0
72	20240719	175900	545204490	9390	9390	9390	9390	0
73	20240719	175800	545204490	9390	9390	9390	9390	0
74	20240719	175700	545204490	9390	9390	9390	9390	0
75	20240719	175600	545204490	9390	9390	9390	9390	0
76	20240719	175500	545204490	9390	9390	9390	9390	0
77	20240719	175400	545204490	9390	9390	9390	9390	0
78	20240719	175300	545204490	9390	9390	9390	9390	0
79	20240719	175200	545204490	9390	9390	9390	9390	0
80	20240719	175100	545204490	9390	9390	9390	9390	0
81	20240719	175000	545204490	9390	9390	9390	9390	0
82	20240719	174900	545204490	9390	9390	9390	9390	0
83	20240719	174800	545204490	9390	9390	9390	9390	0
84	20240719	174700	545204490	9390	9390	9390	9390	0
85	20240719	174600	545204490	9390	9390	9390	9390	0
86	20240719	174500	545204490	9390	9390	9390	9390	0
87	20240719	174400	545204490	9390	9390	9390	9390	0
88	20240719	174300	545204490	9390	9390	9390	9390	0
89	20240719	174200	545204490	9390	9390	9390	9390	0
90	20240719	174100	545204490	9390	9390	9390	9390	0
91	20240719	174000	545204490	9390	9390	9390	9390	0
92	20240719	173900	545204490	9390	9390	9390	9390	896
93	20240719	173800	545204490	9390	9390	9390	9390	0
94	20240719	173700	545204490	9390	9390	9390	9390	0
95	20240719	173600	545204490	9390	9390	9390	9390	0
96	20240719	173500	545204490	9390	9390	9390	9390	0
97	20240719	173400	545204490	9390	9390	9390	9390	0
98	20240719	173300	545204490	9390	9390	9390	9390	0
99	20240719	173200	545204490	9390	9390	9390	9390	0
100	20240719	173100	545204490	9390	9390	9390	9390	0
101	20240719	173000	545204490	9390	9390	9390	9390	0
102	20240719	172900	545204490	9390	9390	9390	9390	0
103	20240719	172800	545204490	9390	9390	9390	9390	0
104	20240719	172700	545204490	9390	9390	9390	9390	0
105	20240719	172600	545204490	9390	9390	9390	9390	0
106	20240719	172500	545204490	9390	9390	9390	9390	0
107	20240719	172400	545204490	9390	9390	9390	9390	0
108	20240719	172300	545204490	9390	9390	9390	9390	0
109	20240719	172200	545204490	9390	9390	9390	9390	0
110	20240719	172100	545204490	9390	9390	9390	9390	0
111	20240719	172000	545204490	9390	9390	9390	9390	0
112	20240719	171900	545204490	9390	9390	9390	9390	0
113	20240719	171800	545204490	9390	9390	9390	9390	0
114	20240719	171700	545204490	9390	9390	9390	9390	0
115	20240719	171600	545204490	9390	9390	9390	9390	0
116	20240719	171500	545204490	9390	9390	9390	9390	0
117	20240719	171400	545204490	9390	9390	9390	9390	0
118	20240719	171300	545204490	9390	9390	9390	9390	0
119	20240719	171200	545204490	9390	9390	9390	9390	0
120	20240719	171100	545204490	9390	9390	9390	9390	0
121	20240719	171000	545204490	9390	9390	9390	9390	0
122	20240719	170900	545204490	9390	9390	9390	9390	896
123	20240719	170800	545204490	9390	9390	9390	9390	0
124	20240719	170700	545204490	9390	9390	9390	9390	0
125	20240719	170600	545204490	9390	9390	9390	9390	0
126	20240719	170500	545204490	9390	9390	9390	9390	0
127	20240719	170400	545204490	9390	9390	9390	9390	0
128	20240719	170300	545204490	9390	9390	9390	9390	0
129	20240719	170200	545204490	9390	9390	9390	9390	0
130	20240719	170100	545204490	9390	9390	9390	9390	0
131	20240719	170000	545204490	9390	9390	9390	9390	0
132	20240719	165900	545204490	9390	9390	9390	9390	0
133	20240719	165800	545204490	9390	9390	9390	9390	0
134	20240719	165700	545204490	9390	9390	9390	9390	0
135	20240719	165600	545204490	9390	9390	9390	9390	0
136	20240719	165500	545204490	9390	9390	9390	9390	0
137	20240719	165400	545204490	9390	9390	9390	9390	0
138	20240719	165300	545204490	9390	9390	9390	9390	0
139	20240719	165200	545204490	9390	9390	9390	9390	0
140	20240719	165100	545204490	9390	9390	9390	9390	0
141	20240719	165000	545204490	9390	9390	9390	9390	0
142	20240719	164900	545204490	9390	9390	9390	9390	0
143	20240719	164800	545204490	9390	9390	9390	9390	0
144	20240719	164700	545204490	9390	9390	9390	9390	0
145	20240719	164600	545204490	9390	9390	9390	9390	0
146	20240719	164500	545204490	9390	9390	9390	9390	0
147	20240719	164400	545204490	9390	9390	9390	9390	0
148	20240719	164300	545204490	9390	9390	9390	9390	0
149	20240719	164200	545204490	9390	9390	9390	9390	0
150	20240719	164100	545204490	9390	9390	9390	9390	0
151	20240719	164000	545204490	9390	9390	9390	9390	0
152	20240719	163900	545204490	9390	9390	9390	9390	896
153	20240719	163800	545204490	9390	9390	9390	9390	0
154	20240719	163700	545204490	9390	9390	9390	9390	0
155	20240719	163600	545204490	9390	9390	9390	9390	0
156	20240719	163500	545204490	9390	9390	9390	9390	0
157	20240719	163400	545204490	9390	9390	9390	9390	0
158	20240719	163300	545204490	9390	9390	9390	9390	0
159	20240719	163200	545204490	9390	9390	9390	9390	0
160	20240719	163100	545204490	9390	9390	9390	9390	0
161	20240719	163000	545204490	9390	9390	9390	9390	0
162	20240719	162900	545204490	9390	9390	9390	9390	0
163	20240719	162800	545204490	9390	9390	9390	9390	0
164	20240719	162700	545204490	9390	9390	9390	9390	0
165	20240719	162600	545204490	9390	9390	9390	9390	0
166	20240719	162500	545204490	9390	9390	9390	9390	0
167	20240719	162400	545204490	9390	9390	9390	9390	0
168	20240719	162300	545204490	9390	9390	9390	9390	0
169	20240719	162200	545204490	9390	9390	9390	9390	0
170	20240719	162100	545204490	9390	9390	9390	9390	0
171	20240719	162000	545204490	9390	9390	9390	9390	0
172	20240719	161900	545204490	9390	9390	9390	9390	0
173	20240719	161800	545204490	9390	9390	9390	9390	0
174	20240719	161700	545204490	9390	9390	9390	9390	0
175	20240719	161600	545204490	9390	9390	9390	9390	0
176	20240719	161500	545204490	9390	9390	9390	9390	0
177	20240719	161400	545204490	9390	9390	9390	9390	0
178	20240719	161300	545204490	9390	9390	9390	9390	0
179	20240719	161200	545204490	9390	9390	9390	9390	0
180	20240719	161100	545204490	9390	9390	9390	9390	0
181	20240719	161000	545204490	9390	9390	9390	9390	0
182	20240719	160900	545204490	9390	9390	9390	9390	896
183	20240719	160800	545204490	9390	9390	9390	9390	0
184	20240719	160700	545204490	9390	9390	9390	9390	0
185	20240719	160600	545204490	9390	9390	9390	9390	0
186	20240719	160500	545204490	9390	9390	9390	9390	0
187	20240719	160400	545204490	9390	9390	9390	9390	0
188	20240719	160300	545204490	9390	9390	9390	9390	0
189	20240719	160200	545204490	9390	9390	9390	9390	0
190	20240719	160100	545204490	9390	9390	9390	9390	0
191	20240719	160000	545204490	9390	9390	9390	9390	0
192	20240719	155900	545204490	9390	9390	9390	9390	0
193	20240719	155800	545204490	9390	9390	9390	9390	0
194	20240719	155700	545204490	9390	9390	9390	9390	0
195	20240719	155600	545204490	9390	9390	9390	9390	0
196	20240719	155500	545204490	9390	9390	9390	9390	0
197	20240719	155400	545204490	9390	9390	9390	9390	0
198	20240719	155300	545204490	9390	9390	9390	9390	0
199	20240719	155200	545204490	9390	9390	9390	9390	0
200	20240719	155100	545204490	9390	9390	9390	9390	0
201	20240719	155000	545204490	9390	9390	9390	9390	0
202	20240719	154900	545204490	9390	9390	9390	9390	0
203	20240719	154800	545204490	9390	9390	9390	9390	0
204	20240719	154700	545204490	9390	9390	9390	9390	0
205	20240719	154600	545204490	9390	9390	9390	9390	0
206	20240719	154500	545204490	9390	9390	9390	9390	0
207	20240719	154400	545204490	9390	9390	9390	9390	0
208	20240719	154300	545204490	9390	9390	9390	9390	0
209	20240719	154200	545204490	9390	9390	9390	9390	0
210	20240719	154100	545204490	9390	9390	9390	9390	0
211	20240719	154000	545204490	9390	9390	9390	9390	0
212	20240719	153900	545204490	9390	9390	9390	9390	896
213	20240719	153800	545204490	9390	9390	9390	9390	0
214	20240719	153700	545204490	9390	9390	9390	9390	0
215	20240719	153600	545204490	9390	9390	9390	9390	0
216	20240719	153500	545204490	9390	9390	9390	9390	0
217	20240719	153400	545204490	9390	9390	9390	9390	0
218	20240719	153300	545204490	9390	9390	9390	9390	0
219	20240719	153200	545204490	9390	9390	9390	9390	0
220	20240719	153100	545204490	9390	9390	9390	9390	0
221	20240719	153000	545204490	9390	9390	9390	9390	896
222	20240719	152900	536791050	9310	9310	9310	9310	0
223	20240719	152800	536791050	9310	9310	9310	9310	0
224	20240719	152700	536791050	9310	9310	9310	9310	0
225	20240719	152600	536791050	9310	9310	9310	9310	0
226	20240719	152500	536791050	9310	9310	9310	9310	0
227	20240719	152400	536791050	9310	9310	9310	9310	0
228	20240719	152300	536791050	9310	9310	9310	9310	0
229	20240719	152200	536791050	9310	9310	9310	9310	0
230	20240719	152100	536791050	9310	9310	9310	9310	0
231	20240719	152000	536791050	9310	9310	9310	9310	0
232	20240719	151900	536791050	9310	9330	9380	9310	80
233	20240719	151800	536040990	9360	9360	9360	9360	10
234	20240719	151700	535947390	9360	9360	9360	9360	0
235	20240719	151600	535947390	9360	9360	9360	9360	157
236	20240719	151500	534477870	9390	9340	9390	9340	1548
237	20240719	151400	519967660	9360	9360	9360	9360	0
238	20240719	151300	519967660	9360	9340	9360	9340	64
239	20240719	151200	519369270	9350	9350	9350	9350	0
240	20240719	151100	519369270	9350	9350	9350	9350	0
241	20240719	151000	519369270	9350	9360	9360	9340	14
242	20240719	150900	519238260	9360	9350	9360	9350	34
243	20240719	150800	518920120	9350	9360	9360	9350	47
244	20240719	150700	518480320	9360	9350	9360	9350	150
245	20240719	150600	517076870	9350	9350	9350	9350	46
246	20240719	150500	516646770	9350	9360	9360	9340	159
247	20240719	150400	515159370	9360	9360	9360	9350	45
248	20240719	150300	514738380	9350	9360	9360	9340	64
249	20240719	150200	514140100	9360	9350	9360	9350	55
250	20240719	150100	513625600	9350	9350	9350	9350	46
251	20240719	150000	513195500	9350	9360	9360	9350	47
252	20240719	145900	512755600	9360	9350	9360	9340	64
253	20240719	145800	512157190	9350	9350	9360	9350	128
254	20240719	145700	510960270	9330	9360	9360	9330	625
255	20240719	145600	505121700	9360	9360	9360	9360	7
256	20240719	145500	505056180	9360	9350	9360	9350	13
257	20240719	145400	504934580	9340	9340	9340	9340	128
258	20240719	145300	503739060	9340	9330	9340	9330	32
259	20240719	145200	503440330	9360	9350	9360	9350	34
260	20240719	145100	503122410	9360	9360	9360	9360	5
261	20240719	145000	503075610	9360	9360	9360	9360	2
262	20240719	144900	503056890	9360	9360	9360	9360	0
263	20240719	144800	503056890	9360	9360	9360	9360	0
264	20240719	144700	503056890	9360	9360	9360	9360	0
265	20240719	144600	503056890	9360	9360	9360	9360	5
266	20240719	144500	503010090	9330	9330	9330	9330	2
267	20240719	144400	502991430	9330	9330	9330	9330	1
268	20240719	144300	502982100	9330	9330	9330	9330	11
269	20240719	144200	502879470	9330	9330	9330	9330	6
270	20240719	144100	502823490	9340	9340	9340	9340	5
271	20240719	144000	502776790	9350	9350	9350	9350	0
272	20240719	143900	502776790	9350	9330	9360	9330	252
273	20240719	143800	500423730	9330	9330	9330	9330	86
274	20240719	143700	499621350	9370	9350	9370	9350	40
275	20240719	143600	499247310	9380	9390	9390	9370	1983
276	20240719	143500	480642050	9390	9280	9390	9280	8335
277	20240719	143400	402941600	9280	9280	9280	9280	0
278	20240719	143300	402941600	9280	9280	9280	9280	0
279	20240719	143200	402941600	9280	9280	9280	9280	19
280	20240719	143100	402765280	9280	9280	9280	9280	6
281	20240719	143000	402709600	9290	9290	9290	9290	0
282	20240719	142900	402709600	9290	9290	9290	9290	0
283	20240719	142800	402709600	9290	9290	9290	9280	116
284	20240719	142700	401633080	9290	9290	9290	9290	3
285	20240719	142600	401605210	9290	9280	9290	9280	23
286	20240719	142500	401391650	9290	9290	9290	9290	0
287	20240719	142400	401391650	9290	9290	9290	9280	17
288	20240719	142300	401233790	9290	9290	9290	9290	1
289	20240719	142200	401224500	9290	9290	9290	9290	95
290	20240719	142100	400341950	9290	9290	9290	9290	0
291	20240719	142000	400341950	9290	9290	9290	9290	33
292	20240719	141900	400035380	9290	9290	9290	9290	0
293	20240719	141800	400035380	9290	9290	9290	9290	0
294	20240719	141700	400035380	9290	9290	9290	9290	123
295	20240719	141600	398892710	9280	9280	9280	9280	12
296	20240719	141500	398781350	9290	9290	9290	9290	26
297	20240719	141400	398539810	9290	9290	9290	9290	7
298	20240719	141300	398474780	9300	9300	9300	9300	0
299	20240719	141200	398474780	9300	9300	9300	9300	0
300	20240719	141100	398474780	9300	9280	9300	9280	112
301	20240719	141000	397435240	9290	9290	9290	9290	0
302	20240719	140900	397435240	9290	9290	9300	9290	28
303	20240719	140800	397175070	9290	9290	9290	9290	55
304	20240719	140700	396664120	9300	9300	9300	9300	0
305	20240719	140600	396664120	9300	9300	9300	9300	0
306	20240719	140500	396664120	9300	9300	9300	9300	54
307	20240719	140400	396161920	9290	9240	9290	9210	764
308	20240719	140300	389111550	9300	9280	9300	9280	19
309	20240719	140200	388935120	9280	9210	9280	9210	6
310	20240719	140100	388879550	9220	9220	9220	9220	1
311	20240719	140000	388870330	9290	9290	9290	9290	0
312	20240719	135900	388870330	9290	9290	9290	9290	0
313	20240719	135800	388870330	9290	9240	9290	9220	41
314	20240719	135700	388491380	9290	9290	9290	9290	0
315	20240719	135600	388491380	9290	9290	9290	9290	1
316	20240719	135500	388482090	9240	9240	9240	9240	1
317	20240719	135400	388472850	9300	9290	9300	9290	11
318	20240719	135300	388370580	9300	9290	9300	9210	125
319	20240719	135200	387210510	9300	9300	9300	9300	46
320	20240719	135100	386782710	9300	9300	9300	9300	272
321	20240719	135000	384253110	9300	9300	9300	9300	123
322	20240719	134900	383109210	9300	9290	9300	9290	9
323	20240719	134800	383025570	9300	9300	9300	9300	47
324	20240719	134700	382588470	9300	9280	9300	9280	665
325	20240719	134600	376415030	9280	9270	9280	9270	889
326	20240719	134500	368172940	9270	9270	9270	9270	0
327	20240719	134400	368172940	9270	9270	9270	9270	0
328	20240719	134300	368172940	9270	9270	9280	9270	382
329	20240719	134200	364629490	9250	9250	9250	9250	0
330	20240719	134100	364629490	9250	9250	9250	9250	2
331	20240719	134000	364610990	9250	9240	9250	9240	32
332	20240719	133900	364315290	9270	9240	9280	9200	1269
333	20240719	133800	352600560	9240	9240	9240	9240	0
334	20240719	133700	352600560	9240	9240	9250	9240	32
335	20240719	133600	352304860	9240	9240	9240	9240	0
336	20240719	133500	352304860	9240	9240	9240	9240	6
337	20240719	133400	352249420	9250	9250	9250	9250	2
338	20240719	133300	352230920	9240	9250	9250	9240	3
339	20240719	133200	352203190	9240	9240	9240	9240	1
340	20240719	133100	352193950	9250	9240	9250	9240	3
341	20240719	133000	352166210	9250	9240	9250	9240	12
342	20240719	132900	352055320	9250	9250	9250	9250	1
343	20240719	132800	352046070	9250	9240	9250	9240	6
344	20240719	132700	351990580	9250	9250	9250	9250	0
345	20240719	132600	351990580	9250	9250	9250	9250	1
346	20240719	132500	351981330	9250	9250	9250	9250	4
347	20240719	132400	351944330	9250	9250	9250	9250	0
348	20240719	132300	351944330	9250	9250	9250	9250	2
349	20240719	132200	351925830	9250	9250	9250	9250	3
350	20240719	132100	351898080	9250	9250	9250	9250	0
351	20240719	132000	351898080	9250	9250	9250	9250	6
352	20240719	131900	351842580	9250	9250	9250	9250	1
353	20240719	131800	351833330	9250	9250	9250	9240	13
354	20240719	131700	351713180	9250	9250	9250	9250	1
355	20240719	131600	351703930	9250	9250	9250	9250	54
356	20240719	131500	351204430	9240	9240	9240	9240	6
357	20240719	131400	351148990	9240	9240	9240	9240	0
358	20240719	131300	351148990	9240	9240	9240	9240	0
359	20240719	131200	351148990	9240	9240	9240	9240	0
360	20240719	131100	351148990	9240	9240	9240	9240	1
361	20240719	131000	351139750	9250	9250	9250	9250	0
362	20240719	130900	351139750	9250	9250	9250	9250	0
363	20240719	130800	351139750	9250	9240	9250	9240	36
364	20240719	130700	350807090	9240	9240	9240	9240	5
365	20240719	130600	350760890	9250	9250	9250	9250	0
366	20240719	130500	350760890	9250	9250	9250	9250	1
367	20240719	130400	350751640	9240	9240	9240	9240	1
368	20240719	130300	350742400	9240	9240	9240	9240	1
369	20240719	130200	350733160	9250	9250	9250	9250	0
370	20240719	130100	350733160	9250	9250	9250	9250	1
371	20240719	130000	350723910	9250	9250	9250	9250	0
372	20240719	125900	350723910	9250	9250	9250	9250	0
373	20240719	125800	350723910	9250	9250	9250	9250	0
374	20240719	125700	350723910	9250	9240	9250	9240	5
375	20240719	125600	350677700	9240	9240	9240	9240	0
376	20240719	125500	350677700	9240	9240	9240	9240	0
377	20240719	125400	350677700	9240	9240	9240	9240	0
378	20240719	125300	350677700	9240	9240	9240	9230	40
379	20240719	125200	350308440	9240	9250	9250	9240	65
380	20240719	125100	349707810	9250	9250	9250	9250	3
381	20240719	125000	349680060	9240	9250	9250	9240	13
382	20240719	124900	349559830	9250	9250	9250	9250	8
383	20240719	124800	349485830	9250	9250	9250	9250	2
384	20240719	124700	349467330	9250	9250	9250	9250	11
385	20240719	124600	349365580	9250	9250	9250	9250	0
386	20240719	124500	349365580	9250	9250	9250	9250	18
387	20240719	124400	349199080	9250	9250	9250	9250	0
388	20240719	124300	349199080	9250	9250	9250	9250	5
389	20240719	124200	349152830	9250	9250	9250	9250	3
390	20240719	124100	349125080	9250	9250	9250	9240	123
391	20240719	124000	347988330	9250	9250	9250	9250	22
392	20240719	123900	347784830	9250	9240	9250	9240	8
393	20240719	123800	347710880	9240	9240	9240	9240	0
394	20240719	123700	347710880	9240	9240	9240	9240	0
395	20240719	123600	347710880	9240	9240	9240	9240	3
396	20240719	123500	347683160	9250	9240	9250	9240	13
397	20240719	123400	347563030	9250	9250	9250	9250	0
398	20240719	123300	347563030	9250	9250	9250	9250	0
399	20240719	123200	347563030	9250	9250	9250	9250	0
400	20240719	123100	347563030	9250	9250	9250	9250	0
401	20240719	123000	347563030	9250	9250	9250	9250	0
402	20240719	122900	347563030	9250	9250	9250	9250	6
403	20240719	122800	347507530	9250	9250	9250	9240	40
404	20240719	122700	347137560	9250	9260	9260	9250	55
405	20240719	122600	346628280	9260	9260	9260	9260	0
406	20240719	122500	346628280	9260	9260	9260	9260	0
407	20240719	122400	346628280	9260	9260	9260	9260	0
408	20240719	122300	346628280	9260	9260	9260	9260	3
409	20240719	122200	346600500	9250	9250	9250	9250	1
410	20240719	122100	346591250	9260	9250	9260	9250	21
411	20240719	122000	346396990	9270	9270	9270	9270	3
412	20240719	121900	346369180	9260	9260	9260	9260	37
413	20240719	121800	346026560	9270	9270	9270	9270	0
414	20240719	121700	346026560	9270	9270	9270	9270	60
415	20240719	121600	345470360	9270	9280	9280	9270	56
416	20240719	121500	344951120	9280	9280	9280	9280	0
417	20240719	121400	344951120	9280	9280	9280	9280	0
418	20240719	121300	344951120	9280	9280	9280	9280	107
419	20240719	121200	343958160	9260	9250	9260	9250	12
420	20240719	121100	343847150	9260	9260	9260	9260	0
421	20240719	121000	343847150	9260	9260	9260	9260	0
422	20240719	120900	343847150	9260	9260	9260	9260	67
423	20240719	120800	343226730	9260	9260	9260	9260	0
424	20240719	120700	343226730	9260	9260	9260	9260	5
425	20240719	120600	343180430	9280	9280	9280	9280	1
426	20240719	120500	343171150	9280	9280	9280	9280	0
427	20240719	120400	343171150	9280	9280	9280	9280	3
428	20240719	120300	343143310	9280	9280	9280	9280	0
429	20240719	120200	343143310	9280	9270	9280	9270	19
430	20240719	120100	342967100	9270	9270	9270	9270	18
431	20240719	120000	342800240	9270	9270	9270	9270	0
432	20240719	115900	342800240	9270	9270	9270	9270	54
433	20240719	115800	342299660	9270	9260	9270	9260	24
434	20240719	115700	342077380	9270	9270	9270	9270	28
435	20240719	115600	341817820	9270	9270	9270	9270	5
436	20240719	115500	341771470	9270	9260	9270	9260	258
437	20240719	115400	339382030	9260	9260	9260	9260	0
438	20240719	115300	339382030	9260	9260	9260	9260	3
439	20240719	115200	339354250	9260	9260	9260	9260	109
440	20240719	115100	338344910	9260	9260	9260	9250	38
441	20240719	115000	337993380	9240	9260	9260	9240	14
442	20240719	114900	337863960	9260	9260	9260	9260	0
443	20240719	114800	337863960	9260	9260	9260	9260	2
444	20240719	114700	337845440	9250	9250	9250	9250	2
445	20240719	114600	337826940	9260	9260	9260	9260	0
446	20240719	114500	337826940	9260	9260	9260	9260	0
447	20240719	114400	337826940	9260	9260	9260	9260	3
448	20240719	114300	337799160	9250	9250	9250	9250	2
449	20240719	114200	337780660	9260	9260	9260	9260	1
450	20240719	114100	337771400	9250	9240	9270	9240	508
451	20240719	114000	333069880	9230	9210	9250	9210	354
452	20240719	113900	329804460	9210	9210	9210	9210	0
453	20240719	113800	329804460	9210	9210	9210	9210	6
454	20240719	113700	329749200	9210	9210	9210	9210	4
455	20240719	113600	329712360	9180	9200	9200	9180	45
456	20240719	113500	329298540	9220	9220	9220	9220	0
457	20240719	113400	329298540	9220	9220	9220	9220	0
458	20240719	113300	329298540	9220	9220	9220	9220	4
459	20240719	113200	329261660	9180	9220	9220	9180	66
460	20240719	113100	328655380	9220	9220	9220	9220	3
461	20240719	113000	328627720	9170	9220	9220	9170	51
462	20240719	112900	328159750	9220	9220	9220	9220	1
463	20240719	112800	328150530	9220	9220	9220	9220	0
464	20240719	112700	328150530	9220	9220	9230	9220	23
465	20240719	112600	327938460	9220	9220	9220	9220	5
466	20240719	112500	327892360	9220	9220	9220	9220	1
467	20240719	112400	327883140	9230	9230	9230	9230	0
468	20240719	112300	327883140	9230	9230	9230	9170	7
469	20240719	112200	327818590	9170	9220	9220	9170	40
470	20240719	112100	327450290	9170	9180	9220	9170	13
471	20240719	112000	327330790	9170	9170	9220	9170	51
472	20240719	111900	326861220	9210	9210	9210	9170	32
473	20240719	111800	326566740	9170	9220	9220	9170	34
474	20240719	111700	326254860	9170	9170	9170	9170	30
475	20240719	111600	325979760	9170	9210	9210	9160	282
476	20240719	111500	323393700	9110	9190	9230	9110	909
477	20240719	111400	315085660	9220	9220	9220	9210	53
478	20240719	111300	314597340	9230	9230	9230	9230	5
479	20240719	111200	314551190	9220	9220	9220	9220	2
480	20240719	111100	314532750	9220	9230	9230	9220	87
481	20240719	111000	313729860	9220	9200	9220	9200	278
482	20240719	110900	311167570	9210	9210	9210	9210	0
483	20240719	110800	311167570	9210	9210	9210	9210	0
484	20240719	110700	311167570	9210	9200	9210	9200	87
485	20240719	110600	310367100	9200	9220	9220	9110	657
486	20240719	110500	304364220	9240	9240	9240	9240	3
487	20240719	110400	304336500	9230	9210	9240	9210	1476
488	20240719	110300	290722900	9090	9200	9250	9000	3888
489	20240719	110200	255360950	9170	9200	9200	9170	955
490	20240719	110100	246595420	9200	9200	9200	9190	148
491	20240719	110000	245235110	9200	9200	9200	9200	34
492	20240719	105900	244922310	9200	9250	9250	9200	185
493	20240719	105800	243218870	9240	9240	9240	9240	0
494	20240719	105700	243218870	9240	9240	9240	9240	0
495	20240719	105600	243218870	9240	9240	9240	9240	0
496	20240719	105500	243218870	9240	9240	9240	9240	66
497	20240719	105400	242609030	9240	9240	9250	9240	352
498	20240719	105300	239356340	9240	9240	9240	9200	1106
499	20240719	105200	229177530	9250	9250	9250	9250	0
500	20240719	105100	229177530	9250	9250	9250	9250	0
501	20240719	105000	229177530	9250	9260	9260	9250	27
502	20240719	104900	228927660	9260	9250	9260	9250	44
503	20240719	104800	228520640	9250	9230	9250	9230	24
504	20240719	104700	228298680	9250	9250	9250	9250	0
505	20240719	104600	228298680	9250	9250	9250	9250	0
506	20240719	104500	228298680	9250	9260	9260	9250	64
507	20240719	104400	227706080	9210	9260	9260	9210	1003
508	20240719	104300	218462960	9230	9240	9240	9230	54
509	20240719	104200	217964440	9250	9250	9250	9250	39
510	20240719	104100	217603690	9260	9240	9260	9230	497
511	20240719	104000	213014030	9250	9240	9250	9240	108
512	20240719	103900	212016040	9250	9260	9260	9250	23
513	20240719	103800	211803110	9290	9290	9290	9290	0
514	20240719	103700	211803110	9290	9290	9290	9290	0
515	20240719	103600	211803110	9290	9290	9290	9290	0
516	20240719	103500	211803110	9290	9290	9290	9290	1
517	20240719	103400	211793820	9270	9270	9270	9270	7
518	20240719	103300	211728930	9290	9280	9290	9280	2
519	20240719	103200	211710360	9270	9270	9290	9270	85
520	20240719	103100	210922380	9290	9280	9290	9270	194
521	20240719	103000	209121220	9260	9260	9260	9260	45
522	20240719	102900	208704520	9260	9260	9260	9260	0
523	20240719	102800	208704520	9260	9270	9270	9260	86
524	20240719	102700	207907400	9290	9290	9290	9290	0
525	20240719	102600	207907400	9290	9290	9290	9290	15
526	20240719	102500	207768050	9290	9270	9290	9230	1060
527	20240719	102400	197964620	9280	9290	9290	9280	26
528	20240719	102300	197723130	9300	9300	9300	9290	100
529	20240719	102200	196793630	9290	9290	9290	9290	381
530	20240719	102100	193254140	9300	9310	9310	9300	176
531	20240719	102000	191616750	9310	9300	9310	9300	116
532	20240719	101900	190537930	9300	9300	9300	9300	0
533	20240719	101800	190537930	9300	9290	9300	9290	116
534	20240719	101700	189459950	9290	9290	9300	9290	77
535	20240719	101600	188744370	9290	9300	9300	9290	24
536	20240719	101500	188521250	9300	9300	9300	9300	0
537	20240719	101400	188521250	9300	9300	9300	9300	5
538	20240719	101300	188474750	9300	9300	9300	9300	5
539	20240719	101200	188428250	9300	9290	9300	9290	12
540	20240719	101100	188316710	9290	9300	9300	9290	41
541	20240719	101000	187935700	9300	9300	9300	9300	39
542	20240719	100900	187573000	9300	9300	9300	9280	410
543	20240719	100800	183764080	9300	9300	9300	9300	16
544	20240719	100700	183615280	9300	9300	9300	9300	38
545	20240719	100600	183261880	9300	9300	9300	9300	242
546	20240719	100500	181011280	9210	9290	9290	9210	1156
547	20240719	100400	170331730	9300	9290	9310	9290	58
548	20240719	100300	169792480	9310	9310	9310	9310	11
549	20240719	100200	169690070	9310	9310	9310	9260	112
550	20240719	100100	168651640	9310	9310	9310	9310	6
551	20240719	100000	168595780	9310	9280	9310	9280	56
552	20240719	095900	168075620	9280	9290	9290	9280	203
553	20240719	095800	166191680	9290	9290	9290	9260	23
554	20240719	095700	165978100	9290	9290	9290	9290	52
555	20240719	095600	165495020	9230	9310	9320	9230	537
556	20240719	095500	160533440	9300	9320	9320	9300	22
557	20240719	095400	160328680	9310	9310	9310	9310	0
558	20240719	095300	160328680	9310	9320	9320	9310	11
559	20240719	095200	160226170	9320	9310	9320	9310	13
560	20240719	095100	160105100	9310	9310	9310	9300	173
561	20240719	095000	158495880	9320	9320	9320	9320	16
562	20240719	094900	158346760	9320	9310	9320	9300	77
563	20240719	094800	157629900	9310	9310	9310	9310	30
564	20240719	094700	157350600	9310	9310	9310	9300	112
565	20240719	094600	156308090	9310	9310	9310	9280	104
566	20240719	094500	155342850	9290	9300	9310	9290	124
567	20240719	094400	154190830	9300	9290	9300	9260	40
568	20240719	094300	153819240	9310	9310	9310	9310	0
569	20240719	094200	153819240	9310	9310	9310	9310	0
570	20240719	094100	153819240	9310	9310	9310	9310	0
571	20240719	094000	153819240	9310	9320	9320	9300	67
572	20240719	093900	153195270	9320	9320	9320	9320	9
573	20240719	093800	153111390	9320	9320	9320	9320	0
574	20240719	093700	153111390	9320	9320	9320	9310	71
575	20240719	093600	152449830	9320	9250	9340	9250	6105
576	20240719	093500	95777440	9250	9240	9250	9240	61
577	20240719	093400	95213770	9210	9240	9250	9200	1289
578	20240719	093300	83334190	9250	9240	9250	9240	207
579	20240719	093200	81421370	9240	9250	9260	9240	41
580	20240719	093100	81042130	9260	9260	9260	9260	12
581	20240719	093000	80931010	9260	9250	9260	9250	24
582	20240719	092900	80708800	9260	9260	9260	9260	11
583	20240719	092800	80606940	9260	9260	9260	9260	21
584	20240719	092700	80412480	9260	9260	9270	9260	507
585	20240719	092600	75716390	9260	9240	9260	9220	2209
586	20240719	092500	55321820	9250	9250	9250	9250	0
587	20240719	092400	55321820	9250	9250	9260	9250	30
588	20240719	092300	55044310	9260	9260	9260	9260	0
589	20240719	092200	55044310	9260	9250	9260	9250	115
590	20240719	092100	53980370	9260	9260	9260	9260	0
591	20240719	092000	53980370	9260	9270	9270	9260	125
592	20240719	091900	52822680	9260	9260	9260	9250	490
593	20240719	091800	48286180	9270	9270	9270	9270	0
594	20240719	091700	48286180	9270	9250	9270	9250	19
595	20240719	091600	48110410	9260	9270	9270	9250	1677
596	20240719	091500	32570040	9270	9240	9270	9230	659
597	20240719	091400	26467010	9250	9280	9280	9250	42
598	20240719	091300	26078180	9290	9300	9300	9260	127
599	20240719	091200	24901580	9270	9280	9280	9270	142
600	20240719	091100	23585190	9290	9290	9290	9290	0
601	20240719	091000	23585190	9290	9300	9300	9290	188
602	20240719	090900	21837100	9310	9280	9310	9270	151
603	20240719	090800	20433010	9270	9280	9280	9270	149
604	20240719	090700	19051650	9280	9250	9280	9220	544
605	20240719	090600	14027710	9250	9260	9260	9230	254
606	20240719	090500	11681110	9240	9250	9250	9240	500
607	20240719	090400	7060670	9260	9260	9260	9250	141
608	20240719	090300	5756010	9260	9260	9260	9260	146
609	20240719	090200	4404050	9280	9330	9330	9280	21
610	20240719	090100	4209080	9300	9310	9330	9300	324
611	20240719	090000	1191680	9310	9310	9310	9310	128