KissMeData/247660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204400	78228400	9370	9370	9370	9370	280
3	20240719	204300	78228400	9370	9370	9370	9370	0
4	20240719	204200	78228400	9370	9370	9370	9370	0
5	20240719	204100	78228400	9370	9370	9370	9370	0
6	20240719	204000	78228400	9370	9370	9370	9370	0
7	20240719	203900	78228400	9370	9370	9370	9370	0
8	20240719	203800	78228400	9370	9370	9370	9370	0
9	20240719	203700	78228400	9370	9370	9370	9370	0
10	20240719	203600	78228400	9370	9370	9370	9370	0
11	20240719	203500	78228400	9370	9370	9370	9370	0
12	20240719	203400	78228400	9370	9370	9370	9370	0
13	20240719	203300	78228400	9370	9370	9370	9370	0
14	20240719	203200	78228400	9370	9370	9370	9370	0
15	20240719	203100	78228400	9370	9370	9370	9370	0
16	20240719	203000	78228400	9370	9370	9370	9370	0
17	20240719	202900	78228400	9370	9370	9370	9370	0
18	20240719	202800	78228400	9370	9370	9370	9370	0
19	20240719	202700	78228400	9370	9370	9370	9370	0
20	20240719	202600	78228400	9370	9370	9370	9370	0
21	20240719	202500	78228400	9370	9370	9370	9370	0
22	20240719	202400	78228400	9370	9370	9370	9370	0
23	20240719	202300	78228400	9370	9370	9370	9370	0
24	20240719	202200	78228400	9370	9370	9370	9370	0
25	20240719	202100	78228400	9370	9370	9370	9370	0
26	20240719	202000	78228400	9370	9370	9370	9370	0
27	20240719	201900	78228400	9370	9370	9370	9370	0
28	20240719	201800	78228400	9370	9370	9370	9370	0
29	20240719	201700	78228400	9370	9370	9370	9370	0
30	20240719	201600	78228400	9370	9370	9370	9370	0
31	20240719	201500	78228400	9370	9370	9370	9370	0
32	20240719	201400	78228400	9370	9370	9370	9370	280
33	20240719	201300	78228400	9370	9370	9370	9370	0
34	20240719	201200	78228400	9370	9370	9370	9370	0
35	20240719	201100	78228400	9370	9370	9370	9370	0
36	20240719	201000	78228400	9370	9370	9370	9370	0
37	20240719	200900	78228400	9370	9370	9370	9370	0
38	20240719	200800	78228400	9370	9370	9370	9370	0
39	20240719	200700	78228400	9370	9370	9370	9370	0
40	20240719	200600	78228400	9370	9370	9370	9370	0
41	20240719	200500	78228400	9370	9370	9370	9370	0
42	20240719	200400	78228400	9370	9370	9370	9370	0
43	20240719	200300	78228400	9370	9370	9370	9370	0
44	20240719	200200	78228400	9370	9370	9370	9370	0
45	20240719	200100	78228400	9370	9370	9370	9370	0
46	20240719	200000	78228400	9370	9370	9370	9370	0
47	20240719	195900	78228400	9370	9370	9370	9370	0
48	20240719	195800	78228400	9370	9370	9370	9370	0
49	20240719	195700	78228400	9370	9370	9370	9370	0
50	20240719	195600	78228400	9370	9370	9370	9370	0
51	20240719	195500	78228400	9370	9370	9370	9370	0
52	20240719	195400	78228400	9370	9370	9370	9370	0
53	20240719	195300	78228400	9370	9370	9370	9370	0
54	20240719	195200	78228400	9370	9370	9370	9370	0
55	20240719	195100	78228400	9370	9370	9370	9370	0
56	20240719	195000	78228400	9370	9370	9370	9370	0
57	20240719	194900	78228400	9370	9370	9370	9370	0
58	20240719	194800	78228400	9370	9370	9370	9370	0
59	20240719	194700	78228400	9370	9370	9370	9370	0
60	20240719	194600	78228400	9370	9370	9370	9370	0
61	20240719	194500	78228400	9370	9370	9370	9370	0
62	20240719	194400	78228400	9370	9370	9370	9370	280
63	20240719	194300	78228400	9370	9370	9370	9370	0
64	20240719	194200	78228400	9370	9370	9370	9370	0
65	20240719	194100	78228400	9370	9370	9370	9370	0
66	20240719	194000	78228400	9370	9370	9370	9370	0
67	20240719	193900	78228400	9370	9370	9370	9370	0
68	20240719	193800	78228400	9370	9370	9370	9370	0
69	20240719	193700	78228400	9370	9370	9370	9370	0
70	20240719	193600	78228400	9370	9370	9370	9370	0
71	20240719	193500	78228400	9370	9370	9370	9370	0
72	20240719	193400	78228400	9370	9370	9370	9370	0
73	20240719	193300	78228400	9370	9370	9370	9370	0
74	20240719	193200	78228400	9370	9370	9370	9370	0
75	20240719	193100	78228400	9370	9370	9370	9370	0
76	20240719	193000	78228400	9370	9370	9370	9370	0
77	20240719	192900	78228400	9370	9370	9370	9370	0
78	20240719	192800	78228400	9370	9370	9370	9370	0
79	20240719	192700	78228400	9370	9370	9370	9370	0
80	20240719	192600	78228400	9370	9370	9370	9370	0
81	20240719	192500	78228400	9370	9370	9370	9370	0
82	20240719	192400	78228400	9370	9370	9370	9370	0
83	20240719	192300	78228400	9370	9370	9370	9370	0
84	20240719	192200	78228400	9370	9370	9370	9370	0
85	20240719	192100	78228400	9370	9370	9370	9370	0
86	20240719	192000	78228400	9370	9370	9370	9370	0
87	20240719	191900	78228400	9370	9370	9370	9370	0
88	20240719	191800	78228400	9370	9370	9370	9370	0
89	20240719	191700	78228400	9370	9370	9370	9370	0
90	20240719	191600	78228400	9370	9370	9370	9370	0
91	20240719	191500	78228400	9370	9370	9370	9370	0
92	20240719	191400	78228400	9370	9370	9370	9370	280
93	20240719	191300	78228400	9370	9370	9370	9370	0
94	20240719	191200	78228400	9370	9370	9370	9370	0
95	20240719	191100	78228400	9370	9370	9370	9370	0
96	20240719	191000	78228400	9370	9370	9370	9370	0
97	20240719	190900	78228400	9370	9370	9370	9370	0
98	20240719	190800	78228400	9370	9370	9370	9370	0
99	20240719	190700	78228400	9370	9370	9370	9370	0
100	20240719	190600	78228400	9370	9370	9370	9370	0
101	20240719	190500	78228400	9370	9370	9370	9370	0
102	20240719	190400	78228400	9370	9370	9370	9370	0
103	20240719	190300	78228400	9370	9370	9370	9370	0
104	20240719	190200	78228400	9370	9370	9370	9370	0
105	20240719	190100	78228400	9370	9370	9370	9370	0
106	20240719	190000	78228400	9370	9370	9370	9370	0
107	20240719	185900	78228400	9370	9370	9370	9370	0
108	20240719	185800	78228400	9370	9370	9370	9370	0
109	20240719	185700	78228400	9370	9370	9370	9370	0
110	20240719	185600	78228400	9370	9370	9370	9370	0
111	20240719	185500	78228400	9370	9370	9370	9370	0
112	20240719	185400	78228400	9370	9370	9370	9370	0
113	20240719	185300	78228400	9370	9370	9370	9370	0
114	20240719	185200	78228400	9370	9370	9370	9370	0
115	20240719	185100	78228400	9370	9370	9370	9370	0
116	20240719	185000	78228400	9370	9370	9370	9370	0
117	20240719	184900	78228400	9370	9370	9370	9370	0
118	20240719	184800	78228400	9370	9370	9370	9370	0
119	20240719	184700	78228400	9370	9370	9370	9370	0
120	20240719	184600	78228400	9370	9370	9370	9370	0
121	20240719	184500	78228400	9370	9370	9370	9370	0
122	20240719	184400	78228400	9370	9370	9370	9370	280
123	20240719	184300	78228400	9370	9370	9370	9370	0
124	20240719	184200	78228400	9370	9370	9370	9370	0
125	20240719	184100	78228400	9370	9370	9370	9370	0
126	20240719	184000	78228400	9370	9370	9370	9370	0
127	20240719	183900	78228400	9370	9370	9370	9370	0
128	20240719	183800	78228400	9370	9370	9370	9370	0
129	20240719	183700	78228400	9370	9370	9370	9370	0
130	20240719	183600	78228400	9370	9370	9370	9370	0
131	20240719	183500	78228400	9370	9370	9370	9370	0
132	20240719	183400	78228400	9370	9370	9370	9370	0
133	20240719	183300	78228400	9370	9370	9370	9370	0
134	20240719	183200	78228400	9370	9370	9370	9370	0
135	20240719	183100	78228400	9370	9370	9370	9370	0
136	20240719	183000	78228400	9370	9370	9370	9370	0
137	20240719	182900	78228400	9370	9370	9370	9370	0
138	20240719	182800	78228400	9370	9370	9370	9370	0
139	20240719	182700	78228400	9370	9370	9370	9370	0
140	20240719	182600	78228400	9370	9370	9370	9370	0
141	20240719	182500	78228400	9370	9370	9370	9370	0
142	20240719	182400	78228400	9370	9370	9370	9370	0
143	20240719	182300	78228400	9370	9370	9370	9370	0
144	20240719	182200	78228400	9370	9370	9370	9370	0
145	20240719	182100	78228400	9370	9370	9370	9370	0
146	20240719	182000	78228400	9370	9370	9370	9370	0
147	20240719	181900	78228400	9370	9370	9370	9370	0
148	20240719	181800	78228400	9370	9370	9370	9370	0
149	20240719	181700	78228400	9370	9370	9370	9370	0
150	20240719	181600	78228400	9370	9370	9370	9370	0
151	20240719	181500	78228400	9370	9370	9370	9370	0
152	20240719	181400	78228400	9370	9370	9370	9370	280
153	20240719	181300	78228400	9370	9370	9370	9370	0
154	20240719	181200	78228400	9370	9370	9370	9370	0
155	20240719	181100	78228400	9370	9370	9370	9370	0
156	20240719	181000	78228400	9370	9370	9370	9370	0
157	20240719	180900	78228400	9370	9370	9370	9370	0
158	20240719	180800	78228400	9370	9370	9370	9370	0
159	20240719	180700	78228400	9370	9370	9370	9370	0
160	20240719	180600	78228400	9370	9370	9370	9370	0
161	20240719	180500	78228400	9370	9370	9370	9370	0
162	20240719	180400	78228400	9370	9370	9370	9370	0
163	20240719	180300	78228400	9370	9370	9370	9370	0
164	20240719	180200	78228400	9370	9370	9370	9370	0
165	20240719	180100	78228400	9370	9370	9370	9370	0
166	20240719	180000	78228400	9370	9370	9370	9370	0
167	20240719	175900	78228400	9370	9370	9370	9370	0
168	20240719	175800	78228400	9370	9370	9370	9370	0
169	20240719	175700	78228400	9370	9370	9370	9370	0
170	20240719	175600	78228400	9370	9370	9370	9370	0
171	20240719	175500	78228400	9370	9370	9370	9370	0
172	20240719	175400	78228400	9370	9370	9370	9370	0
173	20240719	175300	78228400	9370	9370	9370	9370	0
174	20240719	175200	78228400	9370	9370	9370	9370	0
175	20240719	175100	78228400	9370	9370	9370	9370	0
176	20240719	175000	78228400	9370	9370	9370	9370	0
177	20240719	174900	78228400	9370	9370	9370	9370	0
178	20240719	174800	78228400	9370	9370	9370	9370	0
179	20240719	174700	78228400	9370	9370	9370	9370	0
180	20240719	174600	78228400	9370	9370	9370	9370	0
181	20240719	174500	78228400	9370	9370	9370	9370	0
182	20240719	174400	78228400	9370	9370	9370	9370	280
183	20240719	174300	78228400	9370	9370	9370	9370	0
184	20240719	174200	78228400	9370	9370	9370	9370	0
185	20240719	174100	78228400	9370	9370	9370	9370	0
186	20240719	174000	78228400	9370	9370	9370	9370	0
187	20240719	173900	78228400	9370	9370	9370	9370	0
188	20240719	173800	78228400	9370	9370	9370	9370	0
189	20240719	173700	78228400	9370	9370	9370	9370	0
190	20240719	173600	78228400	9370	9370	9370	9370	0
191	20240719	173500	78228400	9370	9370	9370	9370	0
192	20240719	173400	78228400	9370	9370	9370	9370	0
193	20240719	173300	78228400	9370	9370	9370	9370	0
194	20240719	173200	78228400	9370	9370	9370	9370	0
195	20240719	173100	78228400	9370	9370	9370	9370	0
196	20240719	173000	78228400	9370	9370	9370	9370	0
197	20240719	172900	78228400	9370	9370	9370	9370	0
198	20240719	172800	78228400	9370	9370	9370	9370	0
199	20240719	172700	78228400	9370	9370	9370	9370	0
200	20240719	172600	78228400	9370	9370	9370	9370	0
201	20240719	172500	78228400	9370	9370	9370	9370	0
202	20240719	172400	78228400	9370	9370	9370	9370	0
203	20240719	172300	78228400	9370	9370	9370	9370	0
204	20240719	172200	78228400	9370	9370	9370	9370	0
205	20240719	172100	78228400	9370	9370	9370	9370	0
206	20240719	172000	78228400	9370	9370	9370	9370	0
207	20240719	171900	78228400	9370	9370	9370	9370	0
208	20240719	171800	78228400	9370	9370	9370	9370	0
209	20240719	171700	78228400	9370	9370	9370	9370	0
210	20240719	171600	78228400	9370	9370	9370	9370	0
211	20240719	171500	78228400	9370	9370	9370	9370	0
212	20240719	171400	78228400	9370	9370	9370	9370	280
213	20240719	171300	78228400	9370	9370	9370	9370	0
214	20240719	171200	78228400	9370	9370	9370	9370	0
215	20240719	171100	78228400	9370	9370	9370	9370	0
216	20240719	171000	78228400	9370	9370	9370	9370	0
217	20240719	170900	78228400	9370	9370	9370	9370	0
218	20240719	170800	78228400	9370	9370	9370	9370	0
219	20240719	170700	78228400	9370	9370	9370	9370	0
220	20240719	170600	78228400	9370	9370	9370	9370	0
221	20240719	170500	78228400	9370	9370	9370	9370	0
222	20240719	170400	78228400	9370	9370	9370	9370	0
223	20240719	170300	78228400	9370	9370	9370	9370	0
224	20240719	170200	78228400	9370	9370	9370	9370	0
225	20240719	170100	78228400	9370	9370	9370	9370	0
226	20240719	170000	78228400	9370	9370	9370	9370	0
227	20240719	165900	78228400	9370	9370	9370	9370	0
228	20240719	165800	78228400	9370	9370	9370	9370	0
229	20240719	165700	78228400	9370	9370	9370	9370	0
230	20240719	165600	78228400	9370	9370	9370	9370	0
231	20240719	165500	78228400	9370	9370	9370	9370	0
232	20240719	165400	78228400	9370	9370	9370	9370	0
233	20240719	165300	78228400	9370	9370	9370	9370	0
234	20240719	165200	78228400	9370	9370	9370	9370	0
235	20240719	165100	78228400	9370	9370	9370	9370	0
236	20240719	165000	78228400	9370	9370	9370	9370	0
237	20240719	164900	78228400	9370	9370	9370	9370	0
238	20240719	164800	78228400	9370	9370	9370	9370	0
239	20240719	164700	78228400	9370	9370	9370	9370	0
240	20240719	164600	78228400	9370	9370	9370	9370	0
241	20240719	164500	78228400	9370	9370	9370	9370	0
242	20240719	164400	78228400	9370	9370	9370	9370	280
243	20240719	164300	78228400	9370	9370	9370	9370	0
244	20240719	164200	78228400	9370	9370	9370	9370	0
245	20240719	164100	78228400	9370	9370	9370	9370	0
246	20240719	164000	78228400	9370	9370	9370	9370	0
247	20240719	163900	78228400	9370	9370	9370	9370	0
248	20240719	163800	78228400	9370	9370	9370	9370	0
249	20240719	163700	78228400	9370	9370	9370	9370	0
250	20240719	163600	78228400	9370	9370	9370	9370	0
251	20240719	163500	78228400	9370	9370	9370	9370	0
252	20240719	163400	78228400	9370	9370	9370	9370	0
253	20240719	163300	78228400	9370	9370	9370	9370	0
254	20240719	163200	78228400	9370	9370	9370	9370	0
255	20240719	163100	78228400	9370	9370	9370	9370	0
256	20240719	163000	78228400	9370	9370	9370	9370	0
257	20240719	162900	78228400	9370	9370	9370	9370	0
258	20240719	162800	78228400	9370	9370	9370	9370	0
259	20240719	162700	78228400	9370	9370	9370	9370	0
260	20240719	162600	78228400	9370	9370	9370	9370	0
261	20240719	162500	78228400	9370	9370	9370	9370	0
262	20240719	162400	78228400	9370	9370	9370	9370	0
263	20240719	162300	78228400	9370	9370	9370	9370	0
264	20240719	162200	78228400	9370	9370	9370	9370	0
265	20240719	162100	78228400	9370	9370	9370	9370	0
266	20240719	162000	78228400	9370	9370	9370	9370	0
267	20240719	161900	78228400	9370	9370	9370	9370	0
268	20240719	161800	78228400	9370	9370	9370	9370	0
269	20240719	161700	78228400	9370	9370	9370	9370	0
270	20240719	161600	78228400	9370	9370	9370	9370	0
271	20240719	161500	78228400	9370	9370	9370	9370	0
272	20240719	161400	78228400	9370	9370	9370	9370	280
273	20240719	161300	78228400	9370	9370	9370	9370	0
274	20240719	161200	78228400	9370	9370	9370	9370	0
275	20240719	161100	78228400	9370	9370	9370	9370	0
276	20240719	161000	78228400	9370	9370	9370	9370	0
277	20240719	160900	78228400	9370	9370	9370	9370	0
278	20240719	160800	78228400	9370	9370	9370	9370	0
279	20240719	160700	78228400	9370	9370	9370	9370	0
280	20240719	160600	78228400	9370	9370	9370	9370	0
281	20240719	160500	78228400	9370	9370	9370	9370	0
282	20240719	160400	78228400	9370	9370	9370	9370	0
283	20240719	160300	78228400	9370	9370	9370	9370	0
284	20240719	160200	78228400	9370	9370	9370	9370	0
285	20240719	160100	78228400	9370	9370	9370	9370	0
286	20240719	160000	78228400	9370	9370	9370	9370	0
287	20240719	155900	78228400	9370	9370	9370	9370	0
288	20240719	155800	78228400	9370	9370	9370	9370	0
289	20240719	155700	78228400	9370	9370	9370	9370	0
290	20240719	155600	78228400	9370	9370	9370	9370	0
291	20240719	155500	78228400	9370	9370	9370	9370	0
292	20240719	155400	78228400	9370	9370	9370	9370	0
293	20240719	155300	78228400	9370	9370	9370	9370	0
294	20240719	155200	78228400	9370	9370	9370	9370	0
295	20240719	155100	78228400	9370	9370	9370	9370	0
296	20240719	155000	78228400	9370	9370	9370	9370	0
297	20240719	154900	78228400	9370	9370	9370	9370	0
298	20240719	154800	78228400	9370	9370	9370	9370	0
299	20240719	154700	78228400	9370	9370	9370	9370	0
300	20240719	154600	78228400	9370	9370	9370	9370	0
301	20240719	154500	78228400	9370	9370	9370	9370	0
302	20240719	154400	78228400	9370	9370	9370	9370	280
303	20240719	154300	78228400	9370	9370	9370	9370	0
304	20240719	154200	78228400	9370	9370	9370	9370	0
305	20240719	154100	78228400	9370	9370	9370	9370	0
306	20240719	154000	78228400	9370	9370	9370	9370	0
307	20240719	153900	78228400	9370	9370	9370	9370	0
308	20240719	153800	78228400	9370	9370	9370	9370	0
309	20240719	153700	78228400	9370	9370	9370	9370	0
310	20240719	153600	78228400	9370	9370	9370	9370	0
311	20240719	153500	78228400	9370	9370	9370	9370	0
312	20240719	153400	78228400	9370	9370	9370	9370	0
313	20240719	153300	78228400	9370	9370	9370	9370	0
314	20240719	153200	78228400	9370	9370	9370	9370	0
315	20240719	153100	78228400	9370	9370	9370	9370	0
316	20240719	153000	78228400	9370	9370	9370	9370	280
317	20240719	152900	75604800	9350	9350	9350	9350	0
318	20240719	152800	75604800	9350	9350	9350	9350	0
319	20240719	152700	75604800	9350	9350	9350	9350	0
320	20240719	152600	75604800	9350	9350	9350	9350	0
321	20240719	152500	75604800	9350	9350	9350	9350	0
322	20240719	152400	75604800	9350	9350	9350	9350	0
323	20240719	152300	75604800	9350	9350	9350	9350	0
324	20240719	152200	75604800	9350	9350	9350	9350	0
325	20240719	152100	75604800	9350	9350	9350	9350	0
326	20240719	152000	75604800	9350	9350	9350	9350	0
327	20240719	151900	75604800	9350	9340	9350	9340	10
328	20240719	151800	75511330	9230	9240	9240	9230	100
329	20240719	151700	74588050	9240	9250	9250	9240	28
330	20240719	151600	74329250	9250	9250	9250	9250	0
331	20240719	151500	74329250	9250	9330	9330	9250	14
332	20240719	151400	74199440	9280	9280	9280	9280	1
333	20240719	151300	74190160	9330	9330	9330	9330	0
334	20240719	151200	74190160	9330	9330	9330	9330	0
335	20240719	151100	74190160	9330	9330	9330	9330	0
336	20240719	151000	74190160	9330	9330	9330	9330	6
337	20240719	150900	74134180	9360	9360	9360	9360	3
338	20240719	150800	74106100	9330	9330	9330	9330	0
339	20240719	150700	74106100	9330	9330	9330	9330	3
340	20240719	150600	74078110	9340	9340	9340	9340	0
341	20240719	150500	74078110	9340	9340	9340	9340	0
342	20240719	150400	74078110	9340	9340	9340	9340	0
343	20240719	150300	74078110	9340	9340	9340	9340	0
344	20240719	150200	74078110	9340	9350	9350	9340	47
345	20240719	150100	73639120	9330	9330	9330	9330	1
346	20240719	150000	73629790	9250	9250	9250	9250	0
347	20240719	145900	73629790	9250	9250	9250	9250	0
348	20240719	145800	73629790	9250	9250	9250	9250	0
349	20240719	145700	73629790	9250	9250	9250	9250	0
350	20240719	145600	73629790	9250	9250	9250	9250	0
351	20240719	145500	73629790	9250	9250	9250	9250	0
352	20240719	145400	73629790	9250	9250	9250	9250	105
353	20240719	145300	72658540	9300	9300	9300	9300	35
354	20240719	145200	72333040	9300	9300	9300	9300	101
355	20240719	145100	71393740	9300	9300	9300	9300	0
356	20240719	145000	71393740	9300	9300	9300	9300	0
357	20240719	144900	71393740	9300	9300	9300	9300	0
358	20240719	144800	71393740	9300	9300	9300	9300	78
359	20240719	144700	70668340	9300	9300	9300	9300	15
360	20240719	144600	70528840	9300	9300	9300	9300	9
361	20240719	144500	70445140	9300	9320	9320	9300	66
362	20240719	144400	69831050	9330	9330	9330	9330	0
363	20240719	144300	69831050	9330	9330	9330	9330	14
364	20240719	144200	69700430	9330	9330	9330	9330	0
365	20240719	144100	69700430	9330	9330	9330	9330	11
366	20240719	144000	69597800	9350	9350	9350	9350	0
367	20240719	143900	69597800	9350	9350	9350	9350	0
368	20240719	143800	69597800	9350	9350	9350	9350	0
369	20240719	143700	69597800	9350	9350	9350	9350	122
370	20240719	143600	68457100	9370	9370	9370	9370	71
371	20240719	143500	67791830	9370	9370	9370	9370	100
372	20240719	143400	66854830	9390	9390	9390	9390	0
373	20240719	143300	66854830	9390	9390	9390	9390	10
374	20240719	143200	66760930	9390	9390	9390	9390	1
375	20240719	143100	66751540	9370	9370	9370	9370	100
376	20240719	143000	65814540	9370	9370	9370	9370	21
377	20240719	142900	65617770	9400	9400	9400	9400	1
378	20240719	142800	65608370	9400	9390	9400	9390	8
379	20240719	142700	65533220	9400	9400	9400	9400	0
380	20240719	142600	65533220	9400	9400	9400	9400	0
381	20240719	142500	65533220	9400	9400	9400	9400	54
382	20240719	142400	65025620	9400	9400	9400	9400	4
383	20240719	142300	64988020	9400	9400	9400	9400	0
384	20240719	142200	64988020	9400	9400	9400	9400	5
385	20240719	142100	64941020	9400	9400	9400	9400	0
386	20240719	142000	64941020	9400	9400	9400	9400	0
387	20240719	141900	64941020	9400	9400	9400	9400	0
388	20240719	141800	64941020	9400	9400	9400	9400	0
389	20240719	141700	64941020	9400	9400	9400	9400	0
390	20240719	141600	64941020	9400	9400	9400	9400	5
391	20240719	141500	64894020	9400	9400	9400	9400	0
392	20240719	141400	64894020	9400	9400	9400	9400	0
393	20240719	141300	64894020	9400	9400	9400	9400	0
394	20240719	141200	64894020	9400	9400	9400	9400	0
395	20240719	141100	64894020	9400	9400	9400	9400	0
396	20240719	141000	64894020	9400	9400	9400	9400	10
397	20240719	140900	64800020	9400	9350	9400	9350	298
398	20240719	140800	62005720	9350	9350	9350	9350	0
399	20240719	140700	62005720	9350	9350	9350	9350	10
400	20240719	140600	61912220	9350	9340	9350	9340	200
401	20240719	140500	60043420	9340	9340	9340	9340	3
402	20240719	140400	60015400	9340	9340	9340	9340	2
403	20240719	140300	59996720	9320	9320	9320	9320	0
404	20240719	140200	59996720	9320	9320	9320	9320	10
405	20240719	140100	59903520	9320	9320	9320	9320	52
406	20240719	140000	59418880	9320	9320	9320	9320	0
407	20240719	135900	59418880	9320	9320	9320	9320	0
408	20240719	135800	59418880	9320	9320	9320	9320	9
409	20240719	135700	59335000	9320	9320	9320	9320	0
410	20240719	135600	59335000	9320	9320	9320	9320	54
411	20240719	135500	58831720	9320	9320	9320	9320	0
412	20240719	135400	58831720	9320	9320	9320	9320	0
413	20240719	135300	58831720	9320	9320	9320	9320	0
414	20240719	135200	58831720	9320	9320	9320	9320	111
415	20240719	135100	57797200	9320	9320	9320	9320	1
416	20240719	135000	57787880	9350	9350	9350	9350	0
417	20240719	134900	57787880	9350	9350	9350	9350	0
418	20240719	134800	57787880	9350	9350	9350	9350	0
419	20240719	134700	57787880	9350	9350	9350	9350	0
420	20240719	134600	57787880	9350	9350	9350	9350	0
421	20240719	134500	57787880	9350	9350	9350	9350	0
422	20240719	134400	57787880	9350	9350	9350	9350	0
423	20240719	134300	57787880	9350	9350	9350	9350	0
424	20240719	134200	57787880	9350	9350	9350	9350	1
425	20240719	134100	57778530	9350	9290	9350	9290	660
426	20240719	134000	51641970	9290	9290	9290	9290	0
427	20240719	133900	51641970	9290	9290	9290	9290	0
428	20240719	133800	51641970	9290	9290	9290	9290	0
429	20240719	133700	51641970	9290	9290	9290	9290	1
430	20240719	133600	51632680	9240	9240	9240	9240	30
431	20240719	133500	51355480	9240	9240	9240	9240	0
432	20240719	133400	51355480	9240	9240	9240	9240	42
433	20240719	133300	50967400	9290	9290	9290	9290	0
434	20240719	133200	50967400	9290	9290	9290	9290	0
435	20240719	133100	50967400	9290	9290	9290	9290	0
436	20240719	133000	50967400	9290	9290	9290	9290	1
437	20240719	132900	50958110	9240	9240	9240	9240	11
438	20240719	132800	50856470	9240	9250	9250	9240	176
439	20240719	132700	49230000	9250	9250	9250	9250	0
440	20240719	132600	49230000	9250	9250	9250	9250	0
441	20240719	132500	49230000	9250	9250	9250	9250	0
442	20240719	132400	49230000	9250	9250	9250	9250	0
443	20240719	132300	49230000	9250	9250	9250	9250	3
444	20240719	132200	49202250	9290	9290	9290	9290	0
445	20240719	132100	49202250	9290	9290	9290	9290	0
446	20240719	132000	49202250	9290	9290	9290	9290	0
447	20240719	131900	49202250	9290	9290	9290	9290	1
448	20240719	131800	49192960	9230	9230	9230	9230	0
449	20240719	131700	49192960	9230	9230	9230	9230	0
450	20240719	131600	49192960	9230	9230	9230	9230	0
451	20240719	131500	49192960	9230	9230	9230	9230	0
452	20240719	131400	49192960	9230	9230	9230	9230	0
453	20240719	131300	49192960	9230	9230	9230	9230	0
454	20240719	131200	49192960	9230	9240	9240	9230	60
455	20240719	131100	48639060	9230	9230	9230	9230	0
456	20240719	131000	48639060	9230	9230	9230	9230	0
457	20240719	130900	48639060	9230	9230	9230	9230	0
458	20240719	130800	48639060	9230	9230	9230	9230	0
459	20240719	130700	48639060	9230	9230	9230	9230	0
460	20240719	130600	48639060	9230	9230	9230	9230	0
461	20240719	130500	48639060	9230	9230	9230	9230	0
462	20240719	130400	48639060	9230	9230	9230	9230	0
463	20240719	130300	48639060	9230	9230	9230	9230	0
464	20240719	130200	48639060	9230	9230	9230	9230	0
465	20240719	130100	48639060	9230	9230	9230	9230	0
466	20240719	130000	48639060	9230	9230	9230	9230	0
467	20240719	125900	48639060	9230	9230	9230	9230	0
468	20240719	125800	48639060	9230	9230	9230	9230	0
469	20240719	125700	48639060	9230	9230	9230	9230	0
470	20240719	125600	48639060	9230	9230	9230	9230	0
471	20240719	125500	48639060	9230	9230	9230	9230	0
472	20240719	125400	48639060	9230	9230	9230	9230	0
473	20240719	125300	48639060	9230	9230	9230	9230	0
474	20240719	125200	48639060	9230	9230	9230	9230	0
475	20240719	125100	48639060	9230	9230	9230	9230	0
476	20240719	125000	48639060	9230	9230	9230	9230	0
477	20240719	124900	48639060	9230	9230	9230	9230	0
478	20240719	124800	48639060	9230	9230	9230	9230	0
479	20240719	124700	48639060	9230	9230	9230	9230	0
480	20240719	124600	48639060	9230	9230	9230	9230	0
481	20240719	124500	48639060	9230	9250	9250	9230	100
482	20240719	124400	47715950	9240	9240	9240	9240	0
483	20240719	124300	47715950	9240	9240	9240	9240	0
484	20240719	124200	47715950	9240	9240	9240	9240	0
485	20240719	124100	47715950	9240	9240	9240	9240	0
486	20240719	124000	47715950	9240	9240	9240	9240	0
487	20240719	123900	47715950	9240	9240	9240	9240	0
488	20240719	123800	47715950	9240	9240	9240	9240	0
489	20240719	123700	47715950	9240	9240	9240	9240	0
490	20240719	123600	47715950	9240	9240	9240	9240	0
491	20240719	123500	47715950	9240	9240	9240	9240	0
492	20240719	123400	47715950	9240	9240	9240	9240	0
493	20240719	123300	47715950	9240	9240	9240	9240	0
494	20240719	123200	47715950	9240	9240	9240	9240	0
495	20240719	123100	47715950	9240	9240	9240	9240	82
496	20240719	123000	46958270	9240	9240	9240	9240	0
497	20240719	122900	46958270	9240	9240	9240	9240	0
498	20240719	122800	46958270	9240	9240	9240	9240	0
499	20240719	122700	46958270	9240	9240	9240	9240	0
500	20240719	122600	46958270	9240	9240	9240	9240	0
501	20240719	122500	46958270	9240	9240	9240	9240	0
502	20240719	122400	46958270	9240	9240	9240	9240	0
503	20240719	122300	46958270	9240	9240	9240	9240	0
504	20240719	122200	46958270	9240	9240	9240	9240	0
505	20240719	122100	46958270	9240	9240	9240	9240	0
506	20240719	122000	46958270	9240	9240	9240	9240	0
507	20240719	121900	46958270	9240	9250	9250	9240	50
508	20240719	121800	46495900	9290	9290	9290	9290	0
509	20240719	121700	46495900	9290	9290	9290	9290	0
510	20240719	121600	46495900	9290	9290	9290	9290	0
511	20240719	121500	46495900	9290	9290	9290	9290	0
512	20240719	121400	46495900	9290	9290	9290	9290	0
513	20240719	121300	46495900	9290	9290	9290	9290	0
514	20240719	121200	46495900	9290	9290	9290	9290	0
515	20240719	121100	46495900	9290	9290	9290	9290	0
516	20240719	121000	46495900	9290	9290	9290	9290	0
517	20240719	120900	46495900	9290	9290	9290	9290	0
518	20240719	120800	46495900	9290	9290	9290	9290	0
519	20240719	120700	46495900	9290	9290	9290	9290	100
520	20240719	120600	45566900	9240	9240	9240	9240	0
521	20240719	120500	45566900	9240	9240	9240	9240	1
522	20240719	120400	45557660	9230	9230	9230	9230	0
523	20240719	120300	45557660	9230	9230	9230	9230	12
524	20240719	120200	45446900	9230	9230	9230	9230	0
525	20240719	120100	45446900	9230	9230	9230	9230	0
526	20240719	120000	45446900	9230	9230	9230	9230	0
527	20240719	115900	45446900	9230	9230	9230	9230	0
528	20240719	115800	45446900	9230	9230	9230	9230	0
529	20240719	115700	45446900	9230	9230	9230	9230	6
530	20240719	115600	45391520	9290	9290	9290	9290	53
531	20240719	115500	44899150	9300	9300	9300	9300	0
532	20240719	115400	44899150	9300	9300	9300	9300	0
533	20240719	115300	44899150	9300	9300	9300	9300	0
534	20240719	115200	44899150	9300	9300	9300	9300	0
535	20240719	115100	44899150	9300	9300	9300	9300	0
536	20240719	115000	44899150	9300	9300	9300	9300	0
537	20240719	114900	44899150	9300	9300	9300	9300	0
538	20240719	114800	44899150	9300	9300	9300	9300	0
539	20240719	114700	44899150	9300	9300	9300	9300	0
540	20240719	114600	44899150	9300	9300	9300	9300	0
541	20240719	114500	44899150	9300	9300	9300	9300	0
542	20240719	114400	44899150	9300	9300	9300	9300	0
543	20240719	114300	44899150	9300	9300	9300	9300	0
544	20240719	114200	44899150	9300	9300	9300	9300	0
545	20240719	114100	44899150	9300	9290	9300	9290	3
546	20240719	114000	44871270	9300	9300	9300	9300	0
547	20240719	113900	44871270	9300	9300	9300	9300	0
548	20240719	113800	44871270	9300	9300	9300	9300	0
549	20240719	113700	44871270	9300	9300	9300	9300	0
550	20240719	113600	44871270	9300	9300	9300	9300	0
551	20240719	113500	44871270	9300	9300	9300	9300	0
552	20240719	113400	44871270	9300	9300	9300	9300	0
553	20240719	113300	44871270	9300	9300	9300	9300	0
554	20240719	113200	44871270	9300	9300	9300	9300	0
555	20240719	113100	44871270	9300	9300	9300	9300	0
556	20240719	113000	44871270	9300	9300	9300	9300	0
557	20240719	112900	44871270	9300	9300	9300	9300	0
558	20240719	112800	44871270	9300	9300	9300	9300	0
559	20240719	112700	44871270	9300	9300	9300	9300	0
560	20240719	112600	44871270	9300	9300	9300	9300	0
561	20240719	112500	44871270	9300	9300	9300	9300	0
562	20240719	112400	44871270	9300	9300	9300	9300	0
563	20240719	112300	44871270	9300	9300	9300	9300	0
564	20240719	112200	44871270	9300	9300	9300	9300	0
565	20240719	112100	44871270	9300	9300	9300	9300	0
566	20240719	112000	44871270	9300	9300	9300	9300	0
567	20240719	111900	44871270	9300	9300	9300	9300	0
568	20240719	111800	44871270	9300	9300	9300	9300	0
569	20240719	111700	44871270	9300	9300	9300	9300	0
570	20240719	111600	44871270	9300	9300	9300	9300	0
571	20240719	111500	44871270	9300	9300	9300	9300	0
572	20240719	111400	44871270	9300	9300	9300	9300	0
573	20240719	111300	44871270	9300	9300	9300	9300	0
574	20240719	111200	44871270	9300	9300	9300	9300	0
575	20240719	111100	44871270	9300	9300	9300	9300	0
576	20240719	111000	44871270	9300	9300	9300	9300	0
577	20240719	110900	44871270	9300	9300	9300	9300	0
578	20240719	110800	44871270	9300	9300	9300	9300	0
579	20240719	110700	44871270	9300	9300	9300	9300	0
580	20240719	110600	44871270	9300	9300	9300	9300	0
581	20240719	110500	44871270	9300	9300	9300	9300	0
582	20240719	110400	44871270	9300	9280	9300	9280	259
583	20240719	110300	42464370	9300	9300	9300	9300	0
584	20240719	110200	42464370	9300	9300	9300	9300	0
585	20240719	110100	42464370	9300	9300	9300	9300	0
586	20240719	110000	42464370	9300	9300	9300	9300	0
587	20240719	105900	42464370	9300	9300	9300	9300	0
588	20240719	105800	42464370	9300	9300	9300	9300	0
589	20240719	105700	42464370	9300	9300	9300	9300	1
590	20240719	105600	42455070	9290	9280	9290	9280	147
591	20240719	105500	41090670	9260	9250	9260	9250	241
592	20240719	105400	38859910	9220	9220	9220	9220	151
593	20240719	105300	37467690	9230	9230	9230	9230	0
594	20240719	105200	37467690	9230	9230	9230	9230	0
595	20240719	105100	37467690	9230	9230	9230	9230	50
596	20240719	105000	37006190	9220	9220	9220	9220	0
597	20240719	104900	37006190	9220	9220	9220	9220	0
598	20240719	104800	37006190	9220	9220	9220	9220	2
599	20240719	104700	36987750	9230	9230	9230	9230	4
600	20240719	104600	36950830	9240	9240	9240	9240	4
601	20240719	104500	36913870	9240	9240	9240	9240	0
602	20240719	104400	36913870	9240	9240	9240	9240	2
603	20240719	104300	36895390	9240	9220	9250	9220	9
604	20240719	104200	36812280	9180	9180	9180	9180	0
605	20240719	104100	36812280	9180	9180	9180	9180	0
606	20240719	104000	36812280	9180	9180	9180	9180	9
607	20240719	103900	36729660	9180	9180	9180	9180	9
608	20240719	103800	36647040	9180	9180	9180	9180	59
609	20240719	103700	36105420	9180	9180	9180	9180	0
610	20240719	103600	36105420	9180	9180	9180	9180	25
611	20240719	103500	35875920	9180	9200	9200	9180	10
612	20240719	103400	35784060	9210	9210	9210	9210	0
613	20240719	103300	35784060	9210	9210	9210	9210	2
614	20240719	103200	35765640	9220	9220	9220	9220	0
615	20240719	103100	35765640	9220	9220	9220	9220	0
616	20240719	103000	35765640	9220	9220	9220	9220	0
617	20240719	102900	35765640	9220	9220	9220	9220	0
618	20240719	102800	35765640	9220	9220	9220	9220	0
619	20240719	102700	35765640	9220	9220	9220	9220	0
620	20240719	102600	35765640	9220	9220	9220	9220	0
621	20240719	102500	35765640	9220	9220	9220	9220	0
622	20240719	102400	35765640	9220	9220	9220	9220	0
623	20240719	102300	35765640	9220	9220	9220	9220	1
624	20240719	102200	35756420	9210	9210	9210	9210	5
625	20240719	102100	35710370	9210	9210	9210	9210	4
626	20240719	102000	35673530	9210	9220	9220	9210	31
627	20240719	101900	35387750	9220	9230	9230	9220	88
628	20240719	101800	34576370	9230	9230	9230	9230	0
629	20240719	101700	34576370	9230	9230	9230	9230	0
630	20240719	101600	34576370	9230	9230	9230	9230	1
631	20240719	101500	34567140	9230	9230	9230	9230	0
632	20240719	101400	34567140	9230	9220	9230	9220	4
633	20240719	101300	34530250	9220	9220	9220	9220	0
634	20240719	101200	34530250	9220	9220	9220	9220	0
635	20240719	101100	34530250	9220	9220	9220	9220	1
636	20240719	101000	34521030	9220	9220	9220	9220	6
637	20240719	100900	34465710	9240	9240	9240	9240	1
638	20240719	100800	34456470	9240	9240	9240	9240	0
639	20240719	100700	34456470	9240	9240	9240	9240	0
640	20240719	100600	34456470	9240	9240	9240	9240	0
641	20240719	100500	34456470	9240	9240	9240	9240	1
642	20240719	100400	34447230	9240	9240	9240	9240	1
643	20240719	100300	34437990	9220	9220	9220	9220	0
644	20240719	100200	34437990	9220	9220	9220	9220	0
645	20240719	100100	34437990	9220	9220	9220	9220	0
646	20240719	100000	34437990	9220	9220	9220	9220	1
647	20240719	095900	34428770	9230	9230	9230	9230	1
648	20240719	095800	34419540	9240	9240	9240	9240	0
649	20240719	095700	34419540	9240	9240	9240	9240	4
650	20240719	095600	34382580	9240	9240	9240	9240	1
651	20240719	095500	34373340	9230	9230	9230	9230	16
652	20240719	095400	34225660	9170	9170	9170	9170	16
653	20240719	095300	34078940	9210	9210	9210	9210	0
654	20240719	095200	34078940	9210	9210	9210	9210	0
655	20240719	095100	34078940	9210	9210	9210	9210	179
656	20240719	095000	32430350	9210	9210	9210	9210	0
657	20240719	094900	32430350	9210	9210	9210	9210	0
658	20240719	094800	32430350	9210	9210	9210	9210	0
659	20240719	094700	32430350	9210	9210	9210	9210	1
660	20240719	094600	32421140	9160	9160	9160	9160	0
661	20240719	094500	32421140	9160	9160	9160	9160	0
662	20240719	094400	32421140	9160	9160	9160	9160	0
663	20240719	094300	32421140	9160	9160	9160	9160	0
664	20240719	094200	32421140	9160	9170	9170	9160	136
665	20240719	094100	31175270	9160	9160	9160	9160	0
666	20240719	094000	31175270	9160	9160	9160	9160	0
667	20240719	093900	31175270	9160	9160	9160	9160	0
668	20240719	093800	31175270	9160	9180	9180	9160	50
669	20240719	093700	30716770	9220	9220	9220	9220	0
670	20240719	093600	30716770	9220	9220	9220	9220	0
671	20240719	093500	30716770	9220	9220	9220	9220	1
672	20240719	093400	30707550	9170	9170	9170	9170	0
673	20240719	093300	30707550	9170	9170	9170	9160	54
674	20240719	093200	30212500	9160	9160	9160	9160	0
675	20240719	093100	30212500	9160	9220	9220	9160	700
676	20240719	093000	23789690	9210	9210	9210	9210	30
677	20240719	092900	23513390	9280	9280	9280	9280	0
678	20240719	092800	23513390	9280	9280	9280	9280	18
679	20240719	092700	23346350	9270	9270	9270	9270	737
680	20240719	092600	16514360	9280	9280	9280	9280	0
681	20240719	092500	16514360	9280	9280	9280	9280	8
682	20240719	092400	16440120	9270	9270	9270	9270	811
683	20240719	092300	8922150	9270	9270	9270	9270	0
684	20240719	092200	8922150	9270	9270	9270	9270	0
685	20240719	092100	8922150	9270	9270	9270	9270	16
686	20240719	092000	8773830	9270	9270	9270	9270	0
687	20240719	091900	8773830	9270	9270	9270	9270	0
688	20240719	091800	8773830	9270	9270	9270	9270	0
689	20240719	091700	8773830	9270	9250	9270	9190	12
690	20240719	091600	8662870	9250	9250	9250	9250	7
691	20240719	091500	8598120	9250	9190	9250	9190	2
692	20240719	091400	8579680	9190	9190	9190	9190	15
693	20240719	091300	8441830	9250	9190	9250	9190	2
694	20240719	091200	8423390	9140	9140	9140	9140	0
695	20240719	091100	8423390	9140	9140	9140	9140	0
696	20240719	091000	8423390	9140	9210	9210	9140	131
697	20240719	090900	7220400	9210	9210	9210	9210	0
698	20240719	090800	7220400	9210	9210	9210	9210	0
699	20240719	090700	7220400	9210	9210	9210	9210	25
700	20240719	090600	6990150	9210	9210	9210	9210	0
701	20240719	090500	6990150	9210	9210	9210	9210	11
702	20240719	090400	6888840	9210	9210	9210	9210	0
703	20240719	090300	6888840	9210	9210	9210	9210	127
704	20240719	090200	5719170	9230	9230	9230	9210	439
705	20240719	090100	1670630	9230	9230	9230	9230	0
706	20240719	090000	1670630	9230	9230	9230	9230	181