KissMeData/044960/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192500	295444770	5390	5390	5390	5390	1600
3	20240719	192400	295444770	5390	5390	5390	5390	0
4	20240719	192300	295444770	5390	5390	5390	5390	0
5	20240719	192200	295444770	5390	5390	5390	5390	0
6	20240719	192100	295444770	5390	5390	5390	5390	0
7	20240719	192000	295444770	5390	5390	5390	5390	0
8	20240719	191900	295444770	5390	5390	5390	5390	0
9	20240719	191800	295444770	5390	5390	5390	5390	0
10	20240719	191700	295444770	5390	5390	5390	5390	0
11	20240719	191600	295444770	5390	5390	5390	5390	0
12	20240719	191500	295444770	5390	5390	5390	5390	0
13	20240719	191400	295444770	5390	5390	5390	5390	0
14	20240719	191300	295444770	5390	5390	5390	5390	0
15	20240719	191200	295444770	5390	5390	5390	5390	0
16	20240719	191100	295444770	5390	5390	5390	5390	0
17	20240719	191000	295444770	5390	5390	5390	5390	0
18	20240719	190900	295444770	5390	5390	5390	5390	0
19	20240719	190800	295444770	5390	5390	5390	5390	0
20	20240719	190700	295444770	5390	5390	5390	5390	0
21	20240719	190600	295444770	5390	5390	5390	5390	0
22	20240719	190500	295444770	5390	5390	5390	5390	0
23	20240719	190400	295444770	5390	5390	5390	5390	0
24	20240719	190300	295444770	5390	5390	5390	5390	0
25	20240719	190200	295444770	5390	5390	5390	5390	0
26	20240719	190100	295444770	5390	5390	5390	5390	0
27	20240719	190000	295444770	5390	5390	5390	5390	0
28	20240719	185900	295444770	5390	5390	5390	5390	0
29	20240719	185800	295444770	5390	5390	5390	5390	0
30	20240719	185700	295444770	5390	5390	5390	5390	0
31	20240719	185600	295444770	5390	5390	5390	5390	0
32	20240719	185500	295444770	5390	5390	5390	5390	1600
33	20240719	185400	295444770	5390	5390	5390	5390	0
34	20240719	185300	295444770	5390	5390	5390	5390	0
35	20240719	185200	295444770	5390	5390	5390	5390	0
36	20240719	185100	295444770	5390	5390	5390	5390	0
37	20240719	185000	295444770	5390	5390	5390	5390	0
38	20240719	184900	295444770	5390	5390	5390	5390	0
39	20240719	184800	295444770	5390	5390	5390	5390	0
40	20240719	184700	295444770	5390	5390	5390	5390	0
41	20240719	184600	295444770	5390	5390	5390	5390	0
42	20240719	184500	295444770	5390	5390	5390	5390	0
43	20240719	184400	295444770	5390	5390	5390	5390	0
44	20240719	184300	295444770	5390	5390	5390	5390	0
45	20240719	184200	295444770	5390	5390	5390	5390	0
46	20240719	184100	295444770	5390	5390	5390	5390	0
47	20240719	184000	295444770	5390	5390	5390	5390	0
48	20240719	183900	295444770	5390	5390	5390	5390	0
49	20240719	183800	295444770	5390	5390	5390	5390	0
50	20240719	183700	295444770	5390	5390	5390	5390	0
51	20240719	183600	295444770	5390	5390	5390	5390	0
52	20240719	183500	295444770	5390	5390	5390	5390	0
53	20240719	183400	295444770	5390	5390	5390	5390	0
54	20240719	183300	295444770	5390	5390	5390	5390	0
55	20240719	183200	295444770	5390	5390	5390	5390	0
56	20240719	183100	295444770	5390	5390	5390	5390	0
57	20240719	183000	295444770	5390	5390	5390	5390	0
58	20240719	182900	295444770	5390	5390	5390	5390	0
59	20240719	182800	295444770	5390	5390	5390	5390	0
60	20240719	182700	295444770	5390	5390	5390	5390	0
61	20240719	182600	295444770	5390	5390	5390	5390	0
62	20240719	182500	295444770	5390	5390	5390	5390	1600
63	20240719	182400	295444770	5390	5390	5390	5390	0
64	20240719	182300	295444770	5390	5390	5390	5390	0
65	20240719	182200	295444770	5390	5390	5390	5390	0
66	20240719	182100	295444770	5390	5390	5390	5390	0
67	20240719	182000	295444770	5390	5390	5390	5390	0
68	20240719	181900	295444770	5390	5390	5390	5390	0
69	20240719	181800	295444770	5390	5390	5390	5390	0
70	20240719	181700	295444770	5390	5390	5390	5390	0
71	20240719	181600	295444770	5390	5390	5390	5390	0
72	20240719	181500	295444770	5390	5390	5390	5390	0
73	20240719	181400	295444770	5390	5390	5390	5390	0
74	20240719	181300	295444770	5390	5390	5390	5390	0
75	20240719	181200	295444770	5390	5390	5390	5390	0
76	20240719	181100	295444770	5390	5390	5390	5390	0
77	20240719	181000	295444770	5390	5390	5390	5390	0
78	20240719	180900	295444770	5390	5390	5390	5390	0
79	20240719	180800	295444770	5390	5390	5390	5390	0
80	20240719	180700	295444770	5390	5390	5390	5390	0
81	20240719	180600	295444770	5390	5390	5390	5390	0
82	20240719	180500	295444770	5390	5390	5390	5390	0
83	20240719	180400	295444770	5390	5390	5390	5390	0
84	20240719	180300	295444770	5390	5390	5390	5390	0
85	20240719	180200	295444770	5390	5390	5390	5390	0
86	20240719	180100	295444770	5390	5390	5390	5390	0
87	20240719	180000	295444770	5390	5390	5390	5390	0
88	20240719	175900	295444770	5390	5390	5390	5390	0
89	20240719	175800	295444770	5390	5390	5390	5390	0
90	20240719	175700	295444770	5390	5390	5390	5390	0
91	20240719	175600	295444770	5390	5390	5390	5390	0
92	20240719	175500	295444770	5390	5390	5390	5390	1600
93	20240719	175400	295444770	5390	5390	5390	5390	0
94	20240719	175300	295444770	5390	5390	5390	5390	0
95	20240719	175200	295444770	5390	5390	5390	5390	0
96	20240719	175100	295444770	5390	5390	5390	5390	0
97	20240719	175000	295444770	5390	5390	5390	5390	0
98	20240719	174900	295444770	5390	5390	5390	5390	0
99	20240719	174800	295444770	5390	5390	5390	5390	0
100	20240719	174700	295444770	5390	5390	5390	5390	0
101	20240719	174600	295444770	5390	5390	5390	5390	0
102	20240719	174500	295444770	5390	5390	5390	5390	0
103	20240719	174400	295444770	5390	5390	5390	5390	0
104	20240719	174300	295444770	5390	5390	5390	5390	0
105	20240719	174200	295444770	5390	5390	5390	5390	0
106	20240719	174100	295444770	5390	5390	5390	5390	0
107	20240719	174000	295444770	5390	5390	5390	5390	0
108	20240719	173900	295444770	5390	5390	5390	5390	0
109	20240719	173800	295444770	5390	5390	5390	5390	0
110	20240719	173700	295444770	5390	5390	5390	5390	0
111	20240719	173600	295444770	5390	5390	5390	5390	0
112	20240719	173500	295444770	5390	5390	5390	5390	0
113	20240719	173400	295444770	5390	5390	5390	5390	0
114	20240719	173300	295444770	5390	5390	5390	5390	0
115	20240719	173200	295444770	5390	5390	5390	5390	0
116	20240719	173100	295444770	5390	5390	5390	5390	0
117	20240719	173000	295444770	5390	5390	5390	5390	0
118	20240719	172900	295444770	5390	5390	5390	5390	0
119	20240719	172800	295444770	5390	5390	5390	5390	0
120	20240719	172700	295444770	5390	5390	5390	5390	0
121	20240719	172600	295444770	5390	5390	5390	5390	0
122	20240719	172500	295444770	5390	5390	5390	5390	1600
123	20240719	172400	295444770	5390	5390	5390	5390	0
124	20240719	172300	295444770	5390	5390	5390	5390	0
125	20240719	172200	295444770	5390	5390	5390	5390	0
126	20240719	172100	295444770	5390	5390	5390	5390	0
127	20240719	172000	295444770	5390	5390	5390	5390	0
128	20240719	171900	295444770	5390	5390	5390	5390	0
129	20240719	171800	295444770	5390	5390	5390	5390	0
130	20240719	171700	295444770	5390	5390	5390	5390	0
131	20240719	171600	295444770	5390	5390	5390	5390	0
132	20240719	171500	295444770	5390	5390	5390	5390	0
133	20240719	171400	295444770	5390	5390	5390	5390	0
134	20240719	171300	295444770	5390	5390	5390	5390	0
135	20240719	171200	295444770	5390	5390	5390	5390	0
136	20240719	171100	295444770	5390	5390	5390	5390	0
137	20240719	171000	295444770	5390	5390	5390	5390	0
138	20240719	170900	295444770	5390	5390	5390	5390	0
139	20240719	170800	295444770	5390	5390	5390	5390	0
140	20240719	170700	295444770	5390	5390	5390	5390	0
141	20240719	170600	295444770	5390	5390	5390	5390	0
142	20240719	170500	295444770	5390	5390	5390	5390	0
143	20240719	170400	295444770	5390	5390	5390	5390	0
144	20240719	170300	295444770	5390	5390	5390	5390	0
145	20240719	170200	295444770	5390	5390	5390	5390	0
146	20240719	170100	295444770	5390	5390	5390	5390	0
147	20240719	170000	295444770	5390	5390	5390	5390	0
148	20240719	165900	295444770	5390	5390	5390	5390	0
149	20240719	165800	295444770	5390	5390	5390	5390	0
150	20240719	165700	295444770	5390	5390	5390	5390	0
151	20240719	165600	295444770	5390	5390	5390	5390	0
152	20240719	165500	295444770	5390	5390	5390	5390	1600
153	20240719	165400	295444770	5390	5390	5390	5390	0
154	20240719	165300	295444770	5390	5390	5390	5390	0
155	20240719	165200	295444770	5390	5390	5390	5390	0
156	20240719	165100	295444770	5390	5390	5390	5390	0
157	20240719	165000	295444770	5390	5390	5390	5390	0
158	20240719	164900	295444770	5390	5390	5390	5390	0
159	20240719	164800	295444770	5390	5390	5390	5390	0
160	20240719	164700	295444770	5390	5390	5390	5390	0
161	20240719	164600	295444770	5390	5390	5390	5390	0
162	20240719	164500	295444770	5390	5390	5390	5390	0
163	20240719	164400	295444770	5390	5390	5390	5390	0
164	20240719	164300	295444770	5390	5390	5390	5390	0
165	20240719	164200	295444770	5390	5390	5390	5390	0
166	20240719	164100	295444770	5390	5390	5390	5390	0
167	20240719	164000	295444770	5390	5390	5390	5390	0
168	20240719	163900	295444770	5390	5390	5390	5390	0
169	20240719	163800	295444770	5390	5390	5390	5390	0
170	20240719	163700	295444770	5390	5390	5390	5390	0
171	20240719	163600	295444770	5390	5390	5390	5390	0
172	20240719	163500	295444770	5390	5390	5390	5390	0
173	20240719	163400	295444770	5390	5390	5390	5390	0
174	20240719	163300	295444770	5390	5390	5390	5390	0
175	20240719	163200	295444770	5390	5390	5390	5390	0
176	20240719	163100	295444770	5390	5390	5390	5390	0
177	20240719	163000	295444770	5390	5390	5390	5390	0
178	20240719	162900	295444770	5390	5390	5390	5390	0
179	20240719	162800	295444770	5390	5390	5390	5390	0
180	20240719	162700	295444770	5390	5390	5390	5390	0
181	20240719	162600	295444770	5390	5390	5390	5390	0
182	20240719	162500	295444770	5390	5390	5390	5390	1600
183	20240719	162400	295444770	5390	5390	5390	5390	0
184	20240719	162300	295444770	5390	5390	5390	5390	0
185	20240719	162200	295444770	5390	5390	5390	5390	0
186	20240719	162100	295444770	5390	5390	5390	5390	0
187	20240719	162000	295444770	5390	5390	5390	5390	0
188	20240719	161900	295444770	5390	5390	5390	5390	0
189	20240719	161800	295444770	5390	5390	5390	5390	0
190	20240719	161700	295444770	5390	5390	5390	5390	0
191	20240719	161600	295444770	5390	5390	5390	5390	0
192	20240719	161500	295444770	5390	5390	5390	5390	0
193	20240719	161400	295444770	5390	5390	5390	5390	0
194	20240719	161300	295444770	5390	5390	5390	5390	0
195	20240719	161200	295444770	5390	5390	5390	5390	0
196	20240719	161100	295444770	5390	5390	5390	5390	0
197	20240719	161000	295444770	5390	5390	5390	5390	0
198	20240719	160900	295444770	5390	5390	5390	5390	0
199	20240719	160800	295444770	5390	5390	5390	5390	0
200	20240719	160700	295444770	5390	5390	5390	5390	0
201	20240719	160600	295444770	5390	5390	5390	5390	0
202	20240719	160500	295444770	5390	5390	5390	5390	0
203	20240719	160400	295444770	5390	5390	5390	5390	0
204	20240719	160300	295444770	5390	5390	5390	5390	0
205	20240719	160200	295444770	5390	5390	5390	5390	0
206	20240719	160100	295444770	5390	5390	5390	5390	0
207	20240719	160000	295444770	5390	5390	5390	5390	0
208	20240719	155900	295444770	5390	5390	5390	5390	0
209	20240719	155800	295444770	5390	5390	5390	5390	0
210	20240719	155700	295444770	5390	5390	5390	5390	0
211	20240719	155600	295444770	5390	5390	5390	5390	0
212	20240719	155500	295444770	5390	5390	5390	5390	1600
213	20240719	155400	295444770	5390	5390	5390	5390	0
214	20240719	155300	295444770	5390	5390	5390	5390	0
215	20240719	155200	295444770	5390	5390	5390	5390	0
216	20240719	155100	295444770	5390	5390	5390	5390	0
217	20240719	155000	295444770	5390	5390	5390	5390	0
218	20240719	154900	295444770	5390	5390	5390	5390	0
219	20240719	154800	295444770	5390	5390	5390	5390	0
220	20240719	154700	295444770	5390	5390	5390	5390	0
221	20240719	154600	295444770	5390	5390	5390	5390	0
222	20240719	154500	295444770	5390	5390	5390	5390	0
223	20240719	154400	295444770	5390	5390	5390	5390	0
224	20240719	154300	295444770	5390	5390	5390	5390	0
225	20240719	154200	295444770	5390	5390	5390	5390	0
226	20240719	154100	295444770	5390	5390	5390	5390	0
227	20240719	154000	295444770	5390	5390	5390	5390	0
228	20240719	153900	295444770	5390	5390	5390	5390	0
229	20240719	153800	295444770	5390	5390	5390	5390	0
230	20240719	153700	295444770	5390	5390	5390	5390	0
231	20240719	153600	295444770	5390	5390	5390	5390	0
232	20240719	153500	295444770	5390	5390	5390	5390	0
233	20240719	153400	295444770	5390	5390	5390	5390	0
234	20240719	153300	295444770	5390	5390	5390	5390	0
235	20240719	153200	295444770	5390	5390	5390	5390	0
236	20240719	153100	295444770	5390	5390	5390	5390	0
237	20240719	153000	295444770	5390	5390	5390	5390	1600
238	20240719	152900	286820770	5400	5400	5400	5400	0
239	20240719	152800	286820770	5400	5400	5400	5400	0
240	20240719	152700	286820770	5400	5400	5400	5400	0
241	20240719	152600	286820770	5400	5400	5400	5400	0
242	20240719	152500	286820770	5400	5400	5400	5400	0
243	20240719	152400	286820770	5400	5400	5400	5400	0
244	20240719	152300	286820770	5400	5400	5400	5400	0
245	20240719	152200	286820770	5400	5400	5400	5400	0
246	20240719	152100	286820770	5400	5400	5400	5400	0
247	20240719	152000	286820770	5400	5400	5400	5400	0
248	20240719	151900	286820770	5400	5390	5400	5390	49
249	20240719	151800	286556650	5410	5410	5410	5410	0
250	20240719	151700	286556650	5410	5400	5410	5380	393
251	20240719	151600	284436970	5400	5400	5400	5390	370
252	20240719	151500	282441970	5400	5400	5400	5400	47
253	20240719	151400	282188170	5400	5400	5400	5400	1
254	20240719	151300	282182770	5390	5390	5400	5390	744
255	20240719	151200	278172600	5390	5390	5390	5390	0
256	20240719	151100	278172600	5390	5390	5390	5390	0
257	20240719	151000	278172600	5390	5390	5390	5390	0
258	20240719	150900	278172600	5390	5390	5390	5390	0
259	20240719	150800	278172600	5390	5400	5400	5390	2
260	20240719	150700	278161810	5380	5380	5380	5380	0
261	20240719	150600	278161810	5380	5380	5380	5380	0
262	20240719	150500	278161810	5380	5390	5390	5380	1146
263	20240719	150400	271985170	5390	5390	5390	5390	0
264	20240719	150300	271985170	5390	5390	5390	5390	0
265	20240719	150200	271985170	5390	5390	5390	5390	0
266	20240719	150100	271985170	5390	5390	5390	5390	0
267	20240719	150000	271985170	5390	5400	5400	5390	152
268	20240719	145900	271164470	5400	5400	5400	5400	0
269	20240719	145800	271164470	5400	5400	5400	5400	8
270	20240719	145700	271121270	5400	5400	5400	5400	0
271	20240719	145600	271121270	5400	5400	5400	5400	0
272	20240719	145500	271121270	5400	5390	5400	5390	6
273	20240719	145400	271088880	5400	5400	5400	5400	429
274	20240719	145300	268772280	5400	5400	5400	5400	1
275	20240719	145200	268766880	5390	5390	5390	5390	20
276	20240719	145100	268659080	5390	5390	5390	5390	888
277	20240719	145000	263872760	5390	5400	5400	5390	51
278	20240719	144900	263597860	5390	5400	5400	5390	21
279	20240719	144800	263484660	5390	5390	5390	5390	10
280	20240719	144700	263430760	5400	5400	5400	5400	18
281	20240719	144600	263333560	5400	5400	5400	5400	1042
282	20240719	144500	257706760	5390	5390	5390	5390	0
283	20240719	144400	257706760	5390	5390	5390	5390	0
284	20240719	144300	257706760	5390	5390	5390	5390	1260
285	20240719	144200	250915360	5390	5390	5390	5390	4
286	20240719	144100	250893800	5390	5390	5390	5390	0
287	20240719	144000	250893800	5390	5390	5390	5390	19
288	20240719	143900	250791390	5390	5390	5390	5390	342
289	20240719	143800	248948010	5400	5400	5400	5400	0
290	20240719	143700	248948010	5400	5390	5400	5390	54
291	20240719	143600	248656940	5390	5390	5390	5390	0
292	20240719	143500	248656940	5390	5390	5390	5390	0
293	20240719	143400	248656940	5390	5390	5390	5390	0
294	20240719	143300	248656940	5390	5390	5390	5390	0
295	20240719	143200	248656940	5390	5390	5390	5390	0
296	20240719	143100	248656940	5390	5390	5390	5390	2
297	20240719	143000	248646160	5380	5380	5380	5380	71
298	20240719	142900	248264180	5390	5390	5390	5390	0
299	20240719	142800	248264180	5390	5390	5390	5390	500
300	20240719	142700	245569180	5380	5380	5380	5380	0
301	20240719	142600	245569180	5380	5380	5380	5380	0
302	20240719	142500	245569180	5380	5380	5380	5380	0
303	20240719	142400	245569180	5380	5380	5380	5380	21
304	20240719	142300	245456200	5380	5380	5380	5380	100
305	20240719	142200	244918200	5380	5380	5380	5380	100
306	20240719	142100	244380200	5380	5380	5380	5380	0
307	20240719	142000	244380200	5380	5380	5380	5380	0
308	20240719	141900	244380200	5380	5380	5380	5380	1
309	20240719	141800	244374820	5370	5370	5370	5370	11
310	20240719	141700	244315750	5370	5370	5370	5370	0
311	20240719	141600	244315750	5370	5370	5370	5370	0
312	20240719	141500	244315750	5370	5370	5370	5370	0
313	20240719	141400	244315750	5370	5370	5370	5370	0
314	20240719	141300	244315750	5370	5370	5370	5370	6
315	20240719	141200	244283530	5370	5370	5370	5370	74
316	20240719	141100	243886150	5370	5370	5370	5370	1
317	20240719	141000	243880780	5390	5390	5390	5390	30
318	20240719	140900	243719080	5390	5390	5390	5390	1
319	20240719	140800	243713690	5380	5380	5380	5380	50
320	20240719	140700	243444690	5390	5390	5390	5390	0
321	20240719	140600	243444690	5390	5390	5390	5390	1
322	20240719	140500	243439300	5380	5380	5380	5380	0
323	20240719	140400	243439300	5380	5380	5380	5380	148
324	20240719	140300	242643060	5380	5380	5380	5380	100
325	20240719	140200	242105060	5380	5370	5380	5370	419
326	20240719	140100	239852430	5380	5380	5380	5380	0
327	20240719	140000	239852430	5380	5380	5380	5380	0
328	20240719	135900	239852430	5380	5380	5380	5380	0
329	20240719	135800	239852430	5380	5380	5380	5380	1
330	20240719	135700	239847050	5380	5380	5380	5380	0
331	20240719	135600	239847050	5380	5380	5380	5380	0
332	20240719	135500	239847050	5380	5380	5380	5380	1
333	20240719	135400	239841670	5370	5370	5370	5370	38
334	20240719	135300	239637610	5380	5380	5380	5380	0
335	20240719	135200	239637610	5380	5380	5380	5380	0
336	20240719	135100	239637610	5380	5380	5380	5380	0
337	20240719	135000	239637610	5380	5380	5380	5380	20
338	20240719	134900	239530010	5380	5380	5380	5380	0
339	20240719	134800	239530010	5380	5380	5380	5380	0
340	20240719	134700	239530010	5380	5380	5380	5380	0
341	20240719	134600	239530010	5380	5380	5380	5380	0
342	20240719	134500	239530010	5380	5380	5380	5380	0
343	20240719	134400	239530010	5380	5380	5380	5380	0
344	20240719	134300	239530010	5380	5380	5380	5380	0
345	20240719	134200	239530010	5380	5380	5380	5380	0
346	20240719	134100	239530010	5380	5380	5380	5380	1
347	20240719	134000	239524630	5380	5380	5380	5380	1
348	20240719	133900	239519250	5380	5380	5380	5380	10
349	20240719	133800	239465450	5370	5370	5370	5370	0
350	20240719	133700	239465450	5370	5370	5370	5370	12
351	20240719	133600	239401010	5370	5370	5370	5370	0
352	20240719	133500	239401010	5370	5370	5370	5370	227
353	20240719	133400	238182020	5390	5390	5390	5390	1
354	20240719	133300	238176630	5380	5380	5380	5380	0
355	20240719	133200	238176630	5380	5380	5380	5380	1
356	20240719	133100	238171250	5390	5390	5390	5390	0
357	20240719	133000	238171250	5390	5390	5390	5390	1
358	20240719	132900	238165860	5370	5370	5370	5370	1
359	20240719	132800	238160490	5380	5380	5380	5380	0
360	20240719	132700	238160490	5380	5380	5380	5380	11
361	20240719	132600	238101310	5370	5370	5370	5370	8
362	20240719	132500	238058350	5370	5370	5370	5370	200
363	20240719	132400	236984350	5390	5370	5390	5360	5477
364	20240719	132300	207581570	5370	5370	5370	5370	1755
365	20240719	132200	198157220	5380	5380	5380	5380	30
366	20240719	132100	197995820	5390	5390	5390	5390	0
367	20240719	132000	197995820	5390	5390	5390	5390	10
368	20240719	131900	197941920	5390	5390	5390	5390	1
369	20240719	131800	197936530	5370	5370	5370	5370	0
370	20240719	131700	197936530	5370	5370	5370	5370	700
371	20240719	131600	194177530	5380	5380	5380	5380	0
372	20240719	131500	194177530	5380	5380	5380	5380	20
373	20240719	131400	194069930	5380	5380	5380	5380	10
374	20240719	131300	194016130	5380	5380	5380	5380	1
375	20240719	131200	194010750	5380	5380	5380	5380	100
376	20240719	131100	193472750	5380	5380	5380	5380	0
377	20240719	131000	193472750	5380	5380	5380	5380	0
378	20240719	130900	193472750	5380	5380	5380	5380	0
379	20240719	130800	193472750	5380	5380	5380	5380	0
380	20240719	130700	193472750	5380	5380	5380	5380	0
381	20240719	130600	193472750	5380	5380	5380	5380	112
382	20240719	130500	192870190	5380	5380	5380	5380	0
383	20240719	130400	192870190	5380	5380	5380	5380	0
384	20240719	130300	192870190	5380	5380	5380	5380	0
385	20240719	130200	192870190	5380	5370	5380	5370	5
386	20240719	130100	192843330	5370	5370	5370	5370	0
387	20240719	130000	192843330	5370	5370	5370	5370	0
388	20240719	125900	192843330	5370	5370	5370	5370	500
389	20240719	125800	190158330	5370	5370	5370	5370	0
390	20240719	125700	190158330	5370	5370	5370	5370	0
391	20240719	125600	190158330	5370	5370	5370	5370	0
392	20240719	125500	190158330	5370	5370	5370	5370	0
393	20240719	125400	190158330	5370	5370	5370	5370	0
394	20240719	125300	190158330	5370	5370	5370	5370	0
395	20240719	125200	190158330	5370	5370	5370	5370	479
396	20240719	125100	187586100	5380	5380	5380	5380	145
397	20240719	125000	186806000	5380	5380	5380	5380	0
398	20240719	124900	186806000	5380	5380	5380	5380	10
399	20240719	124800	186752200	5370	5380	5380	5370	330
400	20240719	124700	184977630	5380	5380	5380	5380	325
401	20240719	124600	183229130	5380	5380	5380	5380	0
402	20240719	124500	183229130	5380	5380	5380	5380	0
403	20240719	124400	183229130	5380	5380	5380	5380	25
404	20240719	124300	183094630	5380	5380	5380	5380	613
405	20240719	124200	179796690	5380	5380	5380	5380	23
406	20240719	124100	179672950	5380	5380	5380	5380	10
407	20240719	124000	179619150	5380	5380	5380	5380	0
408	20240719	123900	179619150	5380	5380	5380	5380	0
409	20240719	123800	179619150	5380	5380	5380	5380	4
410	20240719	123700	179597630	5380	5380	5380	5380	0
411	20240719	123600	179597630	5380	5380	5380	5380	20
412	20240719	123500	179490030	5380	5380	5380	5380	0
413	20240719	123400	179490030	5380	5380	5380	5380	372
414	20240719	123300	177488670	5390	5390	5390	5390	0
415	20240719	123200	177488670	5390	5390	5390	5390	0
416	20240719	123100	177488670	5390	5390	5390	5390	0
417	20240719	123000	177488670	5390	5390	5390	5390	1
418	20240719	122900	177483280	5380	5380	5380	5380	0
419	20240719	122800	177483280	5380	5380	5380	5380	359
420	20240719	122700	175551860	5380	5380	5380	5380	0
421	20240719	122600	175551860	5380	5380	5380	5380	0
422	20240719	122500	175551860	5380	5380	5380	5380	400
423	20240719	122400	173399860	5390	5390	5390	5390	6
424	20240719	122300	173367520	5390	5390	5390	5390	0
425	20240719	122200	173367520	5390	5390	5390	5390	0
426	20240719	122100	173367520	5390	5390	5390	5390	0
427	20240719	122000	173367520	5390	5390	5390	5390	345
428	20240719	121900	171507970	5390	5390	5390	5390	0
429	20240719	121800	171507970	5390	5380	5390	5380	80
430	20240719	121700	171077370	5390	5390	5390	5390	0
431	20240719	121600	171077370	5390	5390	5390	5390	0
432	20240719	121500	171077370	5390	5390	5390	5390	0
433	20240719	121400	171077370	5390	5390	5390	5390	0
434	20240719	121300	171077370	5390	5390	5390	5390	0
435	20240719	121200	171077370	5390	5390	5390	5390	0
436	20240719	121100	171077370	5390	5380	5390	5380	810
437	20240719	121000	166719560	5380	5380	5380	5380	0
438	20240719	120900	166719560	5380	5380	5380	5380	0
439	20240719	120800	166719560	5380	5380	5380	5380	0
440	20240719	120700	166719560	5380	5390	5390	5380	762
441	20240719	120600	162619900	5380	5380	5380	5380	0
442	20240719	120500	162619900	5380	5380	5380	5380	0
443	20240719	120400	162619900	5380	5380	5380	5380	1920
444	20240719	120300	152290300	5380	5380	5380	5380	0
445	20240719	120200	152290300	5380	5380	5380	5380	0
446	20240719	120100	152290300	5380	5380	5380	5380	0
447	20240719	120000	152290300	5380	5380	5380	5380	93
448	20240719	115900	151789960	5380	5380	5380	5380	0
449	20240719	115800	151789960	5380	5380	5380	5380	0
450	20240719	115700	151789960	5380	5380	5380	5380	0
451	20240719	115600	151789960	5380	5380	5380	5380	0
452	20240719	115500	151789960	5380	5380	5380	5380	10
453	20240719	115400	151736160	5380	5380	5380	5380	45
454	20240719	115300	151494060	5380	5380	5380	5380	0
455	20240719	115200	151494060	5380	5380	5380	5380	0
456	20240719	115100	151494060	5380	5380	5380	5380	0
457	20240719	115000	151494060	5380	5380	5380	5380	1
458	20240719	114900	151488680	5380	5380	5380	5380	0
459	20240719	114800	151488680	5380	5390	5390	5380	4062
460	20240719	114700	129635110	5390	5390	5390	5390	0
461	20240719	114600	129635110	5390	5390	5390	5390	0
462	20240719	114500	129635110	5390	5390	5390	5390	1
463	20240719	114400	129629720	5380	5380	5380	5380	20
464	20240719	114300	129522120	5380	5380	5380	5380	0
465	20240719	114200	129522120	5380	5380	5380	5380	0
466	20240719	114100	129522120	5380	5380	5380	5380	0
467	20240719	114000	129522120	5380	5380	5380	5380	0
468	20240719	113900	129522120	5380	5380	5380	5380	0
469	20240719	113800	129522120	5380	5380	5380	5380	0
470	20240719	113700	129522120	5380	5380	5380	5380	0
471	20240719	113600	129522120	5380	5380	5380	5380	0
472	20240719	113500	129522120	5380	5380	5380	5380	0
473	20240719	113400	129522120	5380	5380	5380	5380	0
474	20240719	113300	129522120	5380	5380	5380	5380	560
475	20240719	113200	126509320	5380	5380	5380	5380	0
476	20240719	113100	126509320	5380	5380	5380	5380	0
477	20240719	113000	126509320	5380	5380	5380	5380	0
478	20240719	112900	126509320	5380	5380	5380	5380	8
479	20240719	112800	126466280	5390	5390	5390	5390	0
480	20240719	112700	126466280	5390	5390	5390	5390	0
481	20240719	112600	126466280	5390	5390	5390	5390	1
482	20240719	112500	126460890	5390	5390	5390	5390	0
483	20240719	112400	126460890	5390	5390	5390	5390	0
484	20240719	112300	126460890	5390	5390	5390	5390	0
485	20240719	112200	126460890	5390	5410	5410	5390	108
486	20240719	112100	125878630	5410	5410	5410	5410	0
487	20240719	112000	125878630	5410	5410	5410	5410	0
488	20240719	111900	125878630	5410	5410	5410	5410	0
489	20240719	111800	125878630	5410	5410	5410	5410	1
490	20240719	111700	125873220	5390	5390	5390	5390	0
491	20240719	111600	125873220	5390	5390	5390	5390	0
492	20240719	111500	125873220	5390	5390	5390	5390	3
493	20240719	111400	125857050	5380	5380	5380	5380	19
494	20240719	111300	125754830	5390	5390	5390	5390	130
495	20240719	111200	125054130	5400	5400	5400	5400	0
496	20240719	111100	125054130	5400	5400	5400	5400	1
497	20240719	111000	125048730	5390	5390	5390	5390	2
498	20240719	110900	125037950	5380	5380	5380	5380	94
499	20240719	110800	124532230	5380	5380	5380	5380	18
500	20240719	110700	124435390	5390	5380	5390	5380	1250
501	20240719	110600	117702390	5380	5380	5380	5380	0
502	20240719	110500	117702390	5380	5380	5380	5380	9
503	20240719	110400	117653970	5380	5380	5380	5380	10
504	20240719	110300	117600170	5380	5380	5380	5380	0
505	20240719	110200	117600170	5380	5380	5380	5380	30
506	20240719	110100	117438770	5380	5380	5380	5380	0
507	20240719	110000	117438770	5380	5380	5380	5380	0
508	20240719	105900	117438770	5380	5380	5380	5380	0
509	20240719	105800	117438770	5380	5380	5380	5380	0
510	20240719	105700	117438770	5380	5380	5380	5370	810
511	20240719	105600	113081170	5380	5380	5380	5380	2000
512	20240719	105500	102321170	5380	5380	5380	5380	1
513	20240719	105400	102315790	5380	5380	5380	5380	200
514	20240719	105300	101239790	5380	5380	5380	5380	1786
515	20240719	105200	91631110	5390	5380	5390	5380	8
516	20240719	105100	91588060	5380	5380	5380	5380	0
517	20240719	105000	91588060	5380	5380	5380	5380	586
518	20240719	104900	88435380	5390	5410	5410	5390	2221
519	20240719	104800	76464170	5400	5400	5400	5400	0
520	20240719	104700	76464170	5400	5400	5400	5400	0
521	20240719	104600	76464170	5400	5400	5400	5400	120
522	20240719	104500	75816170	5410	5410	5410	5410	0
523	20240719	104400	75816170	5410	5410	5410	5410	0
524	20240719	104300	75816170	5410	5420	5420	5410	7
525	20240719	104200	75778290	5410	5410	5410	5410	0
526	20240719	104100	75778290	5410	5410	5410	5410	100
527	20240719	104000	75237290	5410	5410	5410	5410	0
528	20240719	103900	75237290	5410	5410	5410	5410	30
529	20240719	103800	75074990	5410	5410	5410	5410	0
530	20240719	103700	75074990	5410	5410	5410	5410	30
531	20240719	103600	74912690	5420	5420	5420	5420	1
532	20240719	103500	74907270	5400	5400	5400	5400	1
533	20240719	103400	74901870	5410	5410	5410	5410	1
534	20240719	103300	74896460	5420	5420	5420	5420	1
535	20240719	103200	74891040	5410	5400	5410	5400	2086
536	20240719	103100	63606640	5410	5410	5410	5410	30
537	20240719	103000	63444340	5400	5400	5400	5400	0
538	20240719	102900	63444340	5400	5400	5400	5400	74
539	20240719	102800	63044740	5400	5400	5400	5400	0
540	20240719	102700	63044740	5400	5400	5400	5400	0
541	20240719	102600	63044740	5400	5400	5400	5400	0
542	20240719	102500	63044740	5400	5400	5400	5400	0
543	20240719	102400	63044740	5400	5400	5400	5400	0
544	20240719	102300	63044740	5400	5400	5400	5400	0
545	20240719	102200	63044740	5400	5400	5400	5400	6
546	20240719	102100	63012340	5410	5410	5410	5410	0
547	20240719	102000	63012340	5410	5400	5410	5400	3
548	20240719	101900	62996130	5400	5400	5400	5400	0
549	20240719	101800	62996130	5400	5410	5410	5390	915
550	20240719	101700	58058780	5400	5400	5400	5400	0
551	20240719	101600	58058780	5400	5400	5400	5400	0
552	20240719	101500	58058780	5400	5400	5400	5400	1
553	20240719	101400	58053380	5400	5400	5400	5400	0
554	20240719	101300	58053380	5400	5400	5400	5400	40
555	20240719	101200	57837380	5390	5390	5390	5390	0
556	20240719	101100	57837380	5390	5410	5410	5390	762
557	20240719	101000	53729870	5410	5410	5410	5410	0
558	20240719	100900	53729870	5410	5410	5410	5410	0
559	20240719	100800	53729870	5410	5410	5410	5410	0
560	20240719	100700	53729870	5410	5410	5410	5410	0
561	20240719	100600	53729870	5410	5410	5410	5410	304
562	20240719	100500	52085230	5410	5410	5410	5410	0
563	20240719	100400	52085230	5410	5410	5410	5410	0
564	20240719	100300	52085230	5410	5410	5410	5410	1
565	20240719	100200	52079820	5420	5420	5420	5420	1
566	20240719	100100	52074400	5420	5420	5420	5420	0
567	20240719	100000	52074400	5420	5420	5420	5420	1
568	20240719	095900	52068980	5400	5400	5400	5400	0
569	20240719	095800	52068980	5400	5400	5400	5400	0
570	20240719	095700	52068980	5400	5420	5420	5400	619
571	20240719	095600	48724360	5400	5400	5400	5400	1
572	20240719	095500	48718960	5420	5420	5420	5420	0
573	20240719	095400	48718960	5420	5420	5420	5420	0
574	20240719	095300	48718960	5420	5410	5420	5410	2
575	20240719	095200	48708130	5410	5410	5410	5410	0
576	20240719	095100	48708130	5410	5400	5410	5400	93
577	20240719	095000	48205920	5400	5400	5400	5400	0
578	20240719	094900	48205920	5400	5400	5400	5400	179
579	20240719	094800	47239320	5400	5400	5400	5400	220
580	20240719	094700	46051320	5400	5400	5400	5400	20
581	20240719	094600	45943320	5400	5400	5400	5400	0
582	20240719	094500	45943320	5400	5400	5400	5400	1
583	20240719	094400	45937920	5410	5410	5410	5410	0
584	20240719	094300	45937920	5410	5410	5410	5410	0
585	20240719	094200	45937920	5410	5410	5410	5410	50
586	20240719	094100	45667420	5410	5410	5410	5410	31
587	20240719	094000	45499710	5410	5410	5410	5410	104
588	20240719	093900	44937070	5410	5410	5410	5410	160
589	20240719	093800	44071470	5410	5410	5410	5410	103
590	20240719	093700	43514240	5400	5400	5400	5400	201
591	20240719	093600	42428840	5410	5410	5410	5410	0
592	20240719	093500	42428840	5410	5410	5410	5410	29
593	20240719	093400	42271950	5410	5410	5410	5410	129
594	20240719	093300	41574060	5410	5410	5410	5410	0
595	20240719	093200	41574060	5410	5410	5410	5410	0
596	20240719	093100	41574060	5410	5410	5410	5410	1
597	20240719	093000	41568650	5410	5410	5410	5410	0
598	20240719	092900	41568650	5410	5410	5410	5410	70
599	20240719	092800	41189950	5410	5410	5410	5410	1
600	20240719	092700	41184540	5390	5390	5410	5390	555
601	20240719	092600	38193060	5390	5400	5400	5390	214
602	20240719	092500	37037670	5410	5400	5410	5400	11
603	20240719	092400	36978260	5400	5400	5400	5400	1
604	20240719	092300	36972860	5400	5400	5400	5400	0
605	20240719	092200	36972860	5400	5400	5400	5400	301
606	20240719	092100	35347460	5400	5400	5400	5400	9
607	20240719	092000	35298860	5400	5400	5400	5400	313
608	20240719	091900	33608660	5400	5400	5400	5400	0
609	20240719	091800	33608660	5400	5400	5400	5400	0
610	20240719	091700	33608660	5400	5400	5400	5400	10
611	20240719	091600	33554660	5390	5390	5420	5390	316
612	20240719	091500	31848420	5390	5390	5390	5390	0
613	20240719	091400	31848420	5390	5390	5390	5390	0
614	20240719	091300	31848420	5390	5400	5400	5390	2022
615	20240719	091200	20938840	5400	5400	5400	5400	444
616	20240719	091100	18541240	5400	5400	5400	5400	0
617	20240719	091000	18541240	5400	5400	5400	5400	415
618	20240719	090900	16300240	5400	5400	5400	5400	0
619	20240719	090800	16300240	5400	5400	5400	5400	50
620	20240719	090700	16030240	5400	5420	5420	5400	11
621	20240719	090600	15970820	5400	5400	5400	5400	0
622	20240719	090500	15970820	5400	5410	5410	5400	203
623	20240719	090400	14872780	5410	5410	5410	5380	1161
624	20240719	090300	8603280	5410	5420	5420	5410	402
625	20240719	090200	6426470	5420	5420	5420	5420	15
626	20240719	090100	6345170	5430	5430	5430	5430	1
627	20240719	090000	6339740	5430	5430	5430	5420	1168