KissMeData/156100/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202100	188167870	9060	9060	9060	9060	149
3	20240719	202000	188167870	9060	9060	9060	9060	0
4	20240719	201900	188167870	9060	9060	9060	9060	0
5	20240719	201800	188167870	9060	9060	9060	9060	0
6	20240719	201700	188167870	9060	9060	9060	9060	0
7	20240719	201600	188167870	9060	9060	9060	9060	0
8	20240719	201500	188167870	9060	9060	9060	9060	0
9	20240719	201400	188167870	9060	9060	9060	9060	0
10	20240719	201300	188167870	9060	9060	9060	9060	0
11	20240719	201200	188167870	9060	9060	9060	9060	0
12	20240719	201100	188167870	9060	9060	9060	9060	0
13	20240719	201000	188167870	9060	9060	9060	9060	0
14	20240719	200900	188167870	9060	9060	9060	9060	0
15	20240719	200800	188167870	9060	9060	9060	9060	0
16	20240719	200700	188167870	9060	9060	9060	9060	0
17	20240719	200600	188167870	9060	9060	9060	9060	0
18	20240719	200500	188167870	9060	9060	9060	9060	0
19	20240719	200400	188167870	9060	9060	9060	9060	0
20	20240719	200300	188167870	9060	9060	9060	9060	0
21	20240719	200200	188167870	9060	9060	9060	9060	0
22	20240719	200100	188167870	9060	9060	9060	9060	0
23	20240719	200000	188167870	9060	9060	9060	9060	0
24	20240719	195900	188167870	9060	9060	9060	9060	0
25	20240719	195800	188167870	9060	9060	9060	9060	0
26	20240719	195700	188167870	9060	9060	9060	9060	0
27	20240719	195600	188167870	9060	9060	9060	9060	0
28	20240719	195500	188167870	9060	9060	9060	9060	0
29	20240719	195400	188167870	9060	9060	9060	9060	0
30	20240719	195300	188167870	9060	9060	9060	9060	0
31	20240719	195200	188167870	9060	9060	9060	9060	0
32	20240719	195100	188167870	9060	9060	9060	9060	149
33	20240719	195000	188167870	9060	9060	9060	9060	0
34	20240719	194900	188167870	9060	9060	9060	9060	0
35	20240719	194800	188167870	9060	9060	9060	9060	0
36	20240719	194700	188167870	9060	9060	9060	9060	0
37	20240719	194600	188167870	9060	9060	9060	9060	0
38	20240719	194500	188167870	9060	9060	9060	9060	0
39	20240719	194400	188167870	9060	9060	9060	9060	0
40	20240719	194300	188167870	9060	9060	9060	9060	0
41	20240719	194200	188167870	9060	9060	9060	9060	0
42	20240719	194100	188167870	9060	9060	9060	9060	0
43	20240719	194000	188167870	9060	9060	9060	9060	0
44	20240719	193900	188167870	9060	9060	9060	9060	0
45	20240719	193800	188167870	9060	9060	9060	9060	0
46	20240719	193700	188167870	9060	9060	9060	9060	0
47	20240719	193600	188167870	9060	9060	9060	9060	0
48	20240719	193500	188167870	9060	9060	9060	9060	0
49	20240719	193400	188167870	9060	9060	9060	9060	0
50	20240719	193300	188167870	9060	9060	9060	9060	0
51	20240719	193200	188167870	9060	9060	9060	9060	0
52	20240719	193100	188167870	9060	9060	9060	9060	0
53	20240719	193000	188167870	9060	9060	9060	9060	0
54	20240719	192900	188167870	9060	9060	9060	9060	0
55	20240719	192800	188167870	9060	9060	9060	9060	0
56	20240719	192700	188167870	9060	9060	9060	9060	0
57	20240719	192600	188167870	9060	9060	9060	9060	0
58	20240719	192500	188167870	9060	9060	9060	9060	0
59	20240719	192400	188167870	9060	9060	9060	9060	0
60	20240719	192300	188167870	9060	9060	9060	9060	0
61	20240719	192200	188167870	9060	9060	9060	9060	0
62	20240719	192100	188167870	9060	9060	9060	9060	149
63	20240719	192000	188167870	9060	9060	9060	9060	0
64	20240719	191900	188167870	9060	9060	9060	9060	0
65	20240719	191800	188167870	9060	9060	9060	9060	0
66	20240719	191700	188167870	9060	9060	9060	9060	0
67	20240719	191600	188167870	9060	9060	9060	9060	0
68	20240719	191500	188167870	9060	9060	9060	9060	0
69	20240719	191400	188167870	9060	9060	9060	9060	0
70	20240719	191300	188167870	9060	9060	9060	9060	0
71	20240719	191200	188167870	9060	9060	9060	9060	0
72	20240719	191100	188167870	9060	9060	9060	9060	0
73	20240719	191000	188167870	9060	9060	9060	9060	0
74	20240719	190900	188167870	9060	9060	9060	9060	0
75	20240719	190800	188167870	9060	9060	9060	9060	0
76	20240719	190700	188167870	9060	9060	9060	9060	0
77	20240719	190600	188167870	9060	9060	9060	9060	0
78	20240719	190500	188167870	9060	9060	9060	9060	0
79	20240719	190400	188167870	9060	9060	9060	9060	0
80	20240719	190300	188167870	9060	9060	9060	9060	0
81	20240719	190200	188167870	9060	9060	9060	9060	0
82	20240719	190100	188167870	9060	9060	9060	9060	0
83	20240719	190000	188167870	9060	9060	9060	9060	0
84	20240719	185900	188167870	9060	9060	9060	9060	0
85	20240719	185800	188167870	9060	9060	9060	9060	0
86	20240719	185700	188167870	9060	9060	9060	9060	0
87	20240719	185600	188167870	9060	9060	9060	9060	0
88	20240719	185500	188167870	9060	9060	9060	9060	0
89	20240719	185400	188167870	9060	9060	9060	9060	0
90	20240719	185300	188167870	9060	9060	9060	9060	0
91	20240719	185200	188167870	9060	9060	9060	9060	0
92	20240719	185100	188167870	9060	9060	9060	9060	149
93	20240719	185000	188167870	9060	9060	9060	9060	0
94	20240719	184900	188167870	9060	9060	9060	9060	0
95	20240719	184800	188167870	9060	9060	9060	9060	0
96	20240719	184700	188167870	9060	9060	9060	9060	0
97	20240719	184600	188167870	9060	9060	9060	9060	0
98	20240719	184500	188167870	9060	9060	9060	9060	0
99	20240719	184400	188167870	9060	9060	9060	9060	0
100	20240719	184300	188167870	9060	9060	9060	9060	0
101	20240719	184200	188167870	9060	9060	9060	9060	0
102	20240719	184100	188167870	9060	9060	9060	9060	0
103	20240719	184000	188167870	9060	9060	9060	9060	0
104	20240719	183900	188167870	9060	9060	9060	9060	0
105	20240719	183800	188167870	9060	9060	9060	9060	0
106	20240719	183700	188167870	9060	9060	9060	9060	0
107	20240719	183600	188167870	9060	9060	9060	9060	0
108	20240719	183500	188167870	9060	9060	9060	9060	0
109	20240719	183400	188167870	9060	9060	9060	9060	0
110	20240719	183300	188167870	9060	9060	9060	9060	0
111	20240719	183200	188167870	9060	9060	9060	9060	0
112	20240719	183100	188167870	9060	9060	9060	9060	0
113	20240719	183000	188167870	9060	9060	9060	9060	0
114	20240719	182900	188167870	9060	9060	9060	9060	0
115	20240719	182800	188167870	9060	9060	9060	9060	0
116	20240719	182700	188167870	9060	9060	9060	9060	0
117	20240719	182600	188167870	9060	9060	9060	9060	0
118	20240719	182500	188167870	9060	9060	9060	9060	0
119	20240719	182400	188167870	9060	9060	9060	9060	0
120	20240719	182300	188167870	9060	9060	9060	9060	0
121	20240719	182200	188167870	9060	9060	9060	9060	0
122	20240719	182100	188167870	9060	9060	9060	9060	149
123	20240719	182000	188167870	9060	9060	9060	9060	0
124	20240719	181900	188167870	9060	9060	9060	9060	0
125	20240719	181800	188167870	9060	9060	9060	9060	0
126	20240719	181700	188167870	9060	9060	9060	9060	0
127	20240719	181600	188167870	9060	9060	9060	9060	0
128	20240719	181500	188167870	9060	9060	9060	9060	0
129	20240719	181400	188167870	9060	9060	9060	9060	0
130	20240719	181300	188167870	9060	9060	9060	9060	0
131	20240719	181200	188167870	9060	9060	9060	9060	0
132	20240719	181100	188167870	9060	9060	9060	9060	0
133	20240719	181000	188167870	9060	9060	9060	9060	0
134	20240719	180900	188167870	9060	9060	9060	9060	0
135	20240719	180800	188167870	9060	9060	9060	9060	0
136	20240719	180700	188167870	9060	9060	9060	9060	0
137	20240719	180600	188167870	9060	9060	9060	9060	0
138	20240719	180500	188167870	9060	9060	9060	9060	0
139	20240719	180400	188167870	9060	9060	9060	9060	0
140	20240719	180300	188167870	9060	9060	9060	9060	0
141	20240719	180200	188167870	9060	9060	9060	9060	0
142	20240719	180100	188167870	9060	9060	9060	9060	0
143	20240719	180000	188167870	9060	9060	9060	9060	0
144	20240719	175900	188167870	9060	9060	9060	9060	0
145	20240719	175800	188167870	9060	9060	9060	9060	0
146	20240719	175700	188167870	9060	9060	9060	9060	0
147	20240719	175600	188167870	9060	9060	9060	9060	0
148	20240719	175500	188167870	9060	9060	9060	9060	0
149	20240719	175400	188167870	9060	9060	9060	9060	0
150	20240719	175300	188167870	9060	9060	9060	9060	0
151	20240719	175200	188167870	9060	9060	9060	9060	0
152	20240719	175100	188167870	9060	9060	9060	9060	149
153	20240719	175000	188167870	9060	9060	9060	9060	0
154	20240719	174900	188167870	9060	9060	9060	9060	0
155	20240719	174800	188167870	9060	9060	9060	9060	0
156	20240719	174700	188167870	9060	9060	9060	9060	0
157	20240719	174600	188167870	9060	9060	9060	9060	0
158	20240719	174500	188167870	9060	9060	9060	9060	0
159	20240719	174400	188167870	9060	9060	9060	9060	0
160	20240719	174300	188167870	9060	9060	9060	9060	0
161	20240719	174200	188167870	9060	9060	9060	9060	0
162	20240719	174100	188167870	9060	9060	9060	9060	0
163	20240719	174000	188167870	9060	9060	9060	9060	0
164	20240719	173900	188167870	9060	9060	9060	9060	0
165	20240719	173800	188167870	9060	9060	9060	9060	0
166	20240719	173700	188167870	9060	9060	9060	9060	0
167	20240719	173600	188167870	9060	9060	9060	9060	0
168	20240719	173500	188167870	9060	9060	9060	9060	0
169	20240719	173400	188167870	9060	9060	9060	9060	0
170	20240719	173300	188167870	9060	9060	9060	9060	0
171	20240719	173200	188167870	9060	9060	9060	9060	0
172	20240719	173100	188167870	9060	9060	9060	9060	0
173	20240719	173000	188167870	9060	9060	9060	9060	0
174	20240719	172900	188167870	9060	9060	9060	9060	0
175	20240719	172800	188167870	9060	9060	9060	9060	0
176	20240719	172700	188167870	9060	9060	9060	9060	0
177	20240719	172600	188167870	9060	9060	9060	9060	0
178	20240719	172500	188167870	9060	9060	9060	9060	0
179	20240719	172400	188167870	9060	9060	9060	9060	0
180	20240719	172300	188167870	9060	9060	9060	9060	0
181	20240719	172200	188167870	9060	9060	9060	9060	0
182	20240719	172100	188167870	9060	9060	9060	9060	149
183	20240719	172000	188167870	9060	9060	9060	9060	0
184	20240719	171900	188167870	9060	9060	9060	9060	0
185	20240719	171800	188167870	9060	9060	9060	9060	0
186	20240719	171700	188167870	9060	9060	9060	9060	0
187	20240719	171600	188167870	9060	9060	9060	9060	0
188	20240719	171500	188167870	9060	9060	9060	9060	0
189	20240719	171400	188167870	9060	9060	9060	9060	0
190	20240719	171300	188167870	9060	9060	9060	9060	0
191	20240719	171200	188167870	9060	9060	9060	9060	0
192	20240719	171100	188167870	9060	9060	9060	9060	0
193	20240719	171000	188167870	9060	9060	9060	9060	0
194	20240719	170900	188167870	9060	9060	9060	9060	0
195	20240719	170800	188167870	9060	9060	9060	9060	0
196	20240719	170700	188167870	9060	9060	9060	9060	0
197	20240719	170600	188167870	9060	9060	9060	9060	0
198	20240719	170500	188167870	9060	9060	9060	9060	0
199	20240719	170400	188167870	9060	9060	9060	9060	0
200	20240719	170300	188167870	9060	9060	9060	9060	0
201	20240719	170200	188167870	9060	9060	9060	9060	0
202	20240719	170100	188167870	9060	9060	9060	9060	0
203	20240719	170000	188167870	9060	9060	9060	9060	0
204	20240719	165900	188167870	9060	9060	9060	9060	0
205	20240719	165800	188167870	9060	9060	9060	9060	0
206	20240719	165700	188167870	9060	9060	9060	9060	0
207	20240719	165600	188167870	9060	9060	9060	9060	0
208	20240719	165500	188167870	9060	9060	9060	9060	0
209	20240719	165400	188167870	9060	9060	9060	9060	0
210	20240719	165300	188167870	9060	9060	9060	9060	0
211	20240719	165200	188167870	9060	9060	9060	9060	0
212	20240719	165100	188167870	9060	9060	9060	9060	149
213	20240719	165000	188167870	9060	9060	9060	9060	0
214	20240719	164900	188167870	9060	9060	9060	9060	0
215	20240719	164800	188167870	9060	9060	9060	9060	0
216	20240719	164700	188167870	9060	9060	9060	9060	0
217	20240719	164600	188167870	9060	9060	9060	9060	0
218	20240719	164500	188167870	9060	9060	9060	9060	0
219	20240719	164400	188167870	9060	9060	9060	9060	0
220	20240719	164300	188167870	9060	9060	9060	9060	0
221	20240719	164200	188167870	9060	9060	9060	9060	0
222	20240719	164100	188167870	9060	9060	9060	9060	0
223	20240719	164000	188167870	9060	9060	9060	9060	0
224	20240719	163900	188167870	9060	9060	9060	9060	0
225	20240719	163800	188167870	9060	9060	9060	9060	0
226	20240719	163700	188167870	9060	9060	9060	9060	0
227	20240719	163600	188167870	9060	9060	9060	9060	0
228	20240719	163500	188167870	9060	9060	9060	9060	0
229	20240719	163400	188167870	9060	9060	9060	9060	0
230	20240719	163300	188167870	9060	9060	9060	9060	0
231	20240719	163200	188167870	9060	9060	9060	9060	0
232	20240719	163100	188167870	9060	9060	9060	9060	0
233	20240719	163000	188167870	9060	9060	9060	9060	0
234	20240719	162900	188167870	9060	9060	9060	9060	0
235	20240719	162800	188167870	9060	9060	9060	9060	0
236	20240719	162700	188167870	9060	9060	9060	9060	0
237	20240719	162600	188167870	9060	9060	9060	9060	0
238	20240719	162500	188167870	9060	9060	9060	9060	0
239	20240719	162400	188167870	9060	9060	9060	9060	0
240	20240719	162300	188167870	9060	9060	9060	9060	0
241	20240719	162200	188167870	9060	9060	9060	9060	0
242	20240719	162100	188167870	9060	9060	9060	9060	149
243	20240719	162000	188167870	9060	9060	9060	9060	0
244	20240719	161900	188167870	9060	9060	9060	9060	0
245	20240719	161800	188167870	9060	9060	9060	9060	0
246	20240719	161700	188167870	9060	9060	9060	9060	0
247	20240719	161600	188167870	9060	9060	9060	9060	0
248	20240719	161500	188167870	9060	9060	9060	9060	0
249	20240719	161400	188167870	9060	9060	9060	9060	0
250	20240719	161300	188167870	9060	9060	9060	9060	0
251	20240719	161200	188167870	9060	9060	9060	9060	0
252	20240719	161100	188167870	9060	9060	9060	9060	0
253	20240719	161000	188167870	9060	9060	9060	9060	0
254	20240719	160900	188167870	9060	9060	9060	9060	0
255	20240719	160800	188167870	9060	9060	9060	9060	0
256	20240719	160700	188167870	9060	9060	9060	9060	0
257	20240719	160600	188167870	9060	9060	9060	9060	0
258	20240719	160500	188167870	9060	9060	9060	9060	0
259	20240719	160400	188167870	9060	9060	9060	9060	0
260	20240719	160300	188167870	9060	9060	9060	9060	0
261	20240719	160200	188167870	9060	9060	9060	9060	0
262	20240719	160100	188167870	9060	9060	9060	9060	0
263	20240719	160000	188167870	9060	9060	9060	9060	0
264	20240719	155900	188167870	9060	9060	9060	9060	0
265	20240719	155800	188167870	9060	9060	9060	9060	0
266	20240719	155700	188167870	9060	9060	9060	9060	0
267	20240719	155600	188167870	9060	9060	9060	9060	0
268	20240719	155500	188167870	9060	9060	9060	9060	0
269	20240719	155400	188167870	9060	9060	9060	9060	0
270	20240719	155300	188167870	9060	9060	9060	9060	0
271	20240719	155200	188167870	9060	9060	9060	9060	0
272	20240719	155100	188167870	9060	9060	9060	9060	149
273	20240719	155000	188167870	9060	9060	9060	9060	0
274	20240719	154900	188167870	9060	9060	9060	9060	0
275	20240719	154800	188167870	9060	9060	9060	9060	0
276	20240719	154700	188167870	9060	9060	9060	9060	0
277	20240719	154600	188167870	9060	9060	9060	9060	0
278	20240719	154500	188167870	9060	9060	9060	9060	0
279	20240719	154400	188167870	9060	9060	9060	9060	0
280	20240719	154300	188167870	9060	9060	9060	9060	0
281	20240719	154200	188167870	9060	9060	9060	9060	0
282	20240719	154100	188167870	9060	9060	9060	9060	0
283	20240719	154000	188167870	9060	9060	9060	9060	0
284	20240719	153900	188167870	9060	9060	9060	9060	0
285	20240719	153800	188167870	9060	9060	9060	9060	0
286	20240719	153700	188167870	9060	9060	9060	9060	0
287	20240719	153600	188167870	9060	9060	9060	9060	0
288	20240719	153500	188167870	9060	9060	9060	9060	0
289	20240719	153400	188167870	9060	9060	9060	9060	0
290	20240719	153300	188167870	9060	9060	9060	9060	0
291	20240719	153200	188167870	9060	9060	9060	9060	0
292	20240719	153100	188167870	9060	9060	9060	9060	0
293	20240719	153000	188167870	9060	9060	9060	9060	149
294	20240719	152900	186817930	9060	9060	9060	9060	0
295	20240719	152800	186817930	9060	9060	9060	9060	0
296	20240719	152700	186817930	9060	9060	9060	9060	0
297	20240719	152600	186817930	9060	9060	9060	9060	0
298	20240719	152500	186817930	9060	9060	9060	9060	0
299	20240719	152400	186817930	9060	9060	9060	9060	0
300	20240719	152300	186817930	9060	9060	9060	9060	0
301	20240719	152200	186817930	9060	9060	9060	9060	0
302	20240719	152100	186817930	9060	9060	9060	9060	0
303	20240719	152000	186817930	9060	9060	9060	9060	0
304	20240719	151900	186817930	9060	9060	9060	9060	81
305	20240719	151800	186084070	9060	9060	9060	9060	0
306	20240719	151700	186084070	9060	9050	9060	9050	212
307	20240719	151600	184165450	9080	9080	9080	9080	0
308	20240719	151500	184165450	9080	9080	9080	9080	0
309	20240719	151400	184165450	9080	9080	9080	9080	0
310	20240719	151300	184165450	9080	9080	9080	9080	0
311	20240719	151200	184165450	9080	9080	9080	9080	0
312	20240719	151100	184165450	9080	9080	9080	9080	0
313	20240719	151000	184165450	9080	9080	9080	9080	1
314	20240719	150900	184156370	9080	9080	9080	9080	100
315	20240719	150800	183248370	9080	9080	9080	9080	1
316	20240719	150700	183239290	9060	9060	9060	9060	0
317	20240719	150600	183239290	9060	9060	9060	9060	0
318	20240719	150500	183239290	9060	9060	9060	9060	5
319	20240719	150400	183193990	9080	9050	9080	9050	703
320	20240719	150300	176829320	9050	9050	9050	9050	1
321	20240719	150200	176820270	9050	9050	9050	9050	231
322	20240719	150100	174729720	9050	9050	9050	9050	255
323	20240719	150000	172421970	9050	9050	9050	9050	0
324	20240719	145900	172421970	9050	9050	9050	9050	0
325	20240719	145800	172421970	9050	9050	9050	9050	0
326	20240719	145700	172421970	9050	9050	9050	9050	0
327	20240719	145600	172421970	9050	9050	9050	9050	0
328	20240719	145500	172421970	9050	9050	9050	9050	50
329	20240719	145400	171969470	9060	9060	9060	9060	50
330	20240719	145300	171516470	9060	9060	9060	9060	47
331	20240719	145200	171090650	9090	9090	9090	9090	0
332	20240719	145100	171090650	9090	9090	9090	9090	0
333	20240719	145000	171090650	9090	9090	9090	9090	0
334	20240719	144900	171090650	9090	9090	9090	9090	60
335	20240719	144800	170545250	9090	9090	9090	9090	0
336	20240719	144700	170545250	9090	9090	9090	9090	0
337	20240719	144600	170545250	9090	9090	9090	9090	0
338	20240719	144500	170545250	9090	9090	9090	9090	0
339	20240719	144400	170545250	9090	9090	9090	9090	0
340	20240719	144300	170545250	9090	9090	9090	9090	1
341	20240719	144200	170536160	9090	9090	9090	9090	0
342	20240719	144100	170536160	9090	9090	9090	9090	0
343	20240719	144000	170536160	9090	9090	9090	9090	0
344	20240719	143900	170536160	9090	9090	9090	9090	0
345	20240719	143800	170536160	9090	9090	9090	9090	0
346	20240719	143700	170536160	9090	9090	9090	9090	1
347	20240719	143600	170527070	9080	9070	9080	9070	285
348	20240719	143500	167941120	9070	9070	9070	9070	0
349	20240719	143400	167941120	9070	9070	9070	9070	0
350	20240719	143300	167941120	9070	9070	9070	9070	1
351	20240719	143200	167932050	9020	9020	9020	9020	0
352	20240719	143100	167932050	9020	9020	9020	9020	25
353	20240719	143000	167706550	9070	9070	9070	9070	0
354	20240719	142900	167706550	9070	9070	9070	9070	0
355	20240719	142800	167706550	9070	9070	9070	9070	0
356	20240719	142700	167706550	9070	9070	9070	9070	0
357	20240719	142600	167706550	9070	9070	9070	9070	0
358	20240719	142500	167706550	9070	9070	9070	9070	0
359	20240719	142400	167706550	9070	9070	9070	9070	0
360	20240719	142300	167706550	9070	9070	9070	9070	0
361	20240719	142200	167706550	9070	9050	9070	9050	331
362	20240719	142100	164706450	9060	9060	9060	9060	0
363	20240719	142000	164706450	9060	9060	9060	9060	0
364	20240719	141900	164706450	9060	9060	9060	9060	1
365	20240719	141800	164697390	9010	9010	9010	9010	20
366	20240719	141700	164517190	9060	9060	9060	9060	0
367	20240719	141600	164517190	9060	9060	9060	9060	0
368	20240719	141500	164517190	9060	9060	9060	9060	0
369	20240719	141400	164517190	9060	9060	9060	9060	0
370	20240719	141300	164517190	9060	9060	9060	9060	0
371	20240719	141200	164517190	9060	9060	9060	9060	0
372	20240719	141100	164517190	9060	9060	9060	9060	0
373	20240719	141000	164517190	9060	9060	9060	9060	0
374	20240719	140900	164517190	9060	9060	9060	9060	2
375	20240719	140800	164499070	9060	9060	9060	9060	0
376	20240719	140700	164499070	9060	9060	9060	9060	0
377	20240719	140600	164499070	9060	9060	9060	9060	0
378	20240719	140500	164499070	9060	9060	9060	9060	0
379	20240719	140400	164499070	9060	9060	9060	9060	0
380	20240719	140300	164499070	9060	9060	9060	9060	0
381	20240719	140200	164499070	9060	9060	9060	9060	0
382	20240719	140100	164499070	9060	9060	9060	9060	0
383	20240719	140000	164499070	9060	9060	9060	9060	0
384	20240719	135900	164499070	9060	9060	9060	9060	1
385	20240719	135800	164490010	9010	9030	9030	9010	499
386	20240719	135700	159991720	9060	9060	9060	9060	0
387	20240719	135600	159991720	9060	9060	9060	9060	0
388	20240719	135500	159991720	9060	9060	9060	9060	0
389	20240719	135400	159991720	9060	9060	9060	9060	0
390	20240719	135300	159991720	9060	9060	9060	9060	0
391	20240719	135200	159991720	9060	9060	9060	9060	0
392	20240719	135100	159991720	9060	9060	9060	9060	0
393	20240719	135000	159991720	9060	9050	9060	9050	309
394	20240719	134900	157193180	9060	9060	9060	9060	0
395	20240719	134800	157193180	9060	9060	9060	9060	0
396	20240719	134700	157193180	9060	9060	9060	9060	0
397	20240719	134600	157193180	9060	9060	9060	9060	0
398	20240719	134500	157193180	9060	9060	9060	9060	0
399	20240719	134400	157193180	9060	9060	9060	9060	0
400	20240719	134300	157193180	9060	9060	9060	9060	0
401	20240719	134200	157193180	9060	9060	9060	9060	0
402	20240719	134100	157193180	9060	9060	9060	9060	0
403	20240719	134000	157193180	9060	9060	9060	9060	0
404	20240719	133900	157193180	9060	9060	9060	9060	0
405	20240719	133800	157193180	9060	9060	9060	9060	0
406	20240719	133700	157193180	9060	9060	9060	9060	1
407	20240719	133600	157184120	9010	9010	9010	9010	80
408	20240719	133500	156463320	9010	9010	9010	9010	0
409	20240719	133400	156463320	9010	9010	9010	9010	0
410	20240719	133300	156463320	9010	9010	9010	9010	10
411	20240719	133200	156373220	9010	9010	9010	9010	0
412	20240719	133100	156373220	9010	9010	9010	9010	0
413	20240719	133000	156373220	9010	9010	9010	9010	1
414	20240719	132900	156364210	9000	9000	9000	9000	0
415	20240719	132800	156364210	9000	9000	9000	9000	0
416	20240719	132700	156364210	9000	9000	9000	9000	492
417	20240719	132600	151936210	9000	9000	9000	9000	0
418	20240719	132500	151936210	9000	9000	9000	9000	0
419	20240719	132400	151936210	9000	9000	9000	9000	7
420	20240719	132300	151873210	9000	9000	9000	9000	0
421	20240719	132200	151873210	9000	9000	9000	9000	0
422	20240719	132100	151873210	9000	9000	9000	9000	0
423	20240719	132000	151873210	9000	9000	9000	9000	0
424	20240719	131900	151873210	9000	9000	9000	9000	0
425	20240719	131800	151873210	9000	9000	9000	9000	0
426	20240719	131700	151873210	9000	9000	9000	9000	0
427	20240719	131600	151873210	9000	9000	9000	9000	0
428	20240719	131500	151873210	9000	9000	9000	9000	2
429	20240719	131400	151855210	9010	9010	9010	9010	0
430	20240719	131300	151855210	9010	9010	9010	9010	0
431	20240719	131200	151855210	9010	9010	9010	9010	0
432	20240719	131100	151855210	9010	9010	9010	9010	0
433	20240719	131000	151855210	9010	9010	9010	9010	0
434	20240719	130900	151855210	9010	9010	9010	9010	2
435	20240719	130800	151837190	9010	9010	9010	9010	0
436	20240719	130700	151837190	9010	9010	9010	9010	0
437	20240719	130600	151837190	9010	9010	9010	9010	1
438	20240719	130500	151828180	9010	9010	9010	9010	0
439	20240719	130400	151828180	9010	9010	9010	9010	0
440	20240719	130300	151828180	9010	9010	9010	9010	0
441	20240719	130200	151828180	9010	9010	9010	9010	1
442	20240719	130100	151819170	8960	8960	8960	8960	0
443	20240719	130000	151819170	8960	8960	8960	8960	0
444	20240719	125900	151819170	8960	8990	8990	8960	1070
445	20240719	125800	142215840	9040	9040	9040	9040	0
446	20240719	125700	142215840	9040	9040	9040	9040	0
447	20240719	125600	142215840	9040	9040	9040	9040	1
448	20240719	125500	142206800	9000	9000	9000	9000	0
449	20240719	125400	142206800	9000	9000	9000	9000	0
450	20240719	125300	142206800	9000	9060	9060	9000	2394
451	20240719	125200	120638040	9060	9060	9060	9060	21
452	20240719	125100	120447780	9060	9060	9060	9060	0
453	20240719	125000	120447780	9060	9060	9060	9060	0
454	20240719	124900	120447780	9060	9060	9060	9060	1
455	20240719	124800	120438720	9060	9060	9060	9060	0
456	20240719	124700	120438720	9060	9060	9060	9060	0
457	20240719	124600	120438720	9060	9060	9060	9060	0
458	20240719	124500	120438720	9060	9060	9060	9060	7
459	20240719	124400	120375300	9060	9060	9060	9060	0
460	20240719	124300	120375300	9060	9060	9060	9060	0
461	20240719	124200	120375300	9060	9060	9060	9060	0
462	20240719	124100	120375300	9060	9060	9060	9060	0
463	20240719	124000	120375300	9060	9060	9060	9060	0
464	20240719	123900	120375300	9060	9060	9060	9060	0
465	20240719	123800	120375300	9060	9060	9060	9060	0
466	20240719	123700	120375300	9060	9060	9060	9060	0
467	20240719	123600	120375300	9060	9060	9060	9060	0
468	20240719	123500	120375300	9060	9060	9060	9060	0
469	20240719	123400	120375300	9060	9060	9060	9060	0
470	20240719	123300	120375300	9060	9060	9060	9060	0
471	20240719	123200	120375300	9060	9060	9060	9060	200
472	20240719	123100	118563300	9060	9060	9060	9060	0
473	20240719	123000	118563300	9060	9060	9060	9060	0
474	20240719	122900	118563300	9060	9060	9060	9060	0
475	20240719	122800	118563300	9060	9060	9060	9060	0
476	20240719	122700	118563300	9060	9060	9060	9060	0
477	20240719	122600	118563300	9060	9060	9060	9060	0
478	20240719	122500	118563300	9060	9060	9060	9060	5
479	20240719	122400	118518000	9060	9060	9060	9060	1
480	20240719	122300	118508940	9060	9060	9060	9060	1
481	20240719	122200	118499880	9010	9010	9010	9010	0
482	20240719	122100	118499880	9010	9010	9010	9010	0
483	20240719	122000	118499880	9010	9010	9010	9010	0
484	20240719	121900	118499880	9010	9010	9010	9010	0
485	20240719	121800	118499880	9010	9010	9010	9010	0
486	20240719	121700	118499880	9010	9010	9010	9010	0
487	20240719	121600	118499880	9010	9060	9060	9010	186
488	20240719	121500	116823970	9050	9050	9050	9050	0
489	20240719	121400	116823970	9050	9050	9050	9050	2
490	20240719	121300	116805870	9050	9050	9050	9050	0
491	20240719	121200	116805870	9050	9050	9050	9050	0
492	20240719	121100	116805870	9050	9050	9050	9050	0
493	20240719	121000	116805870	9050	9050	9050	9050	0
494	20240719	120900	116805870	9050	9050	9050	9050	0
495	20240719	120800	116805870	9050	9050	9050	9050	0
496	20240719	120700	116805870	9050	9050	9050	9050	0
497	20240719	120600	116805870	9050	9050	9050	9050	0
498	20240719	120500	116805870	9050	9050	9050	9050	0
499	20240719	120400	116805870	9050	9050	9050	9050	0
500	20240719	120300	116805870	9050	9050	9050	9050	0
501	20240719	120200	116805870	9050	9050	9050	9050	0
502	20240719	120100	116805870	9050	9050	9050	9050	10
503	20240719	120000	116715370	9000	9000	9000	9000	591
504	20240719	115900	111396370	9080	9080	9080	9080	0
505	20240719	115800	111396370	9080	9080	9080	9080	0
506	20240719	115700	111396370	9080	9080	9080	9080	0
507	20240719	115600	111396370	9080	9080	9080	9080	0
508	20240719	115500	111396370	9080	9080	9080	9080	0
509	20240719	115400	111396370	9080	9080	9080	9080	0
510	20240719	115300	111396370	9080	9080	9080	9080	0
511	20240719	115200	111396370	9080	9080	9080	9080	0
512	20240719	115100	111396370	9080	9080	9080	9080	1
513	20240719	115000	111387290	9050	9050	9050	9050	10
514	20240719	114900	111296790	9080	9080	9080	9080	0
515	20240719	114800	111296790	9080	9080	9080	9080	0
516	20240719	114700	111296790	9080	9080	9080	9080	1
517	20240719	114600	111287710	9060	9060	9060	9060	0
518	20240719	114500	111287710	9060	9060	9060	9060	0
519	20240719	114400	111287710	9060	9060	9060	9060	0
520	20240719	114300	111287710	9060	9060	9060	9060	0
521	20240719	114200	111287710	9060	9060	9060	9060	0
522	20240719	114100	111287710	9060	9080	9080	9060	501
523	20240719	114000	106748630	9060	9060	9060	9060	0
524	20240719	113900	106748630	9060	9060	9060	9060	10
525	20240719	113800	106658030	9060	9060	9060	9060	10
526	20240719	113700	106567430	9060	9060	9060	9060	11
527	20240719	113600	106467770	9010	9010	9010	9010	0
528	20240719	113500	106467770	9010	9010	9010	9010	0
529	20240719	113400	106467770	9010	9010	9010	9010	0
530	20240719	113300	106467770	9010	9020	9020	9010	309
531	20240719	113200	103683120	9030	9050	9050	9030	41
532	20240719	113100	103312520	9090	9090	9090	9090	0
533	20240719	113000	103312520	9090	9090	9090	9090	0
534	20240719	112900	103312520	9090	9090	9090	9090	0
535	20240719	112800	103312520	9090	9090	9090	9090	0
536	20240719	112700	103312520	9090	9090	9090	9090	0
537	20240719	112600	103312520	9090	9090	9090	9090	0
538	20240719	112500	103312520	9090	9090	9090	9090	0
539	20240719	112400	103312520	9090	9090	9090	9090	0
540	20240719	112300	103312520	9090	9090	9090	9090	0
541	20240719	112200	103312520	9090	9090	9090	9090	10
542	20240719	112100	103221620	9090	9090	9090	9090	1
543	20240719	112000	103212530	9090	9090	9090	9090	0
544	20240719	111900	103212530	9090	9090	9090	9090	0
545	20240719	111800	103212530	9090	9090	9090	9090	0
546	20240719	111700	103212530	9090	9090	9090	9090	0
547	20240719	111600	103212530	9090	9090	9090	9090	0
548	20240719	111500	103212530	9090	9090	9090	9090	0
549	20240719	111400	103212530	9090	9090	9090	9090	0
550	20240719	111300	103212530	9090	9090	9090	9090	4
551	20240719	111200	103176170	9090	9090	9090	9090	200
552	20240719	111100	101358170	9060	9060	9060	9060	8
553	20240719	111000	101285690	9060	9060	9060	9060	0
554	20240719	110900	101285690	9060	9060	9060	9060	0
555	20240719	110800	101285690	9060	9060	9060	9060	0
556	20240719	110700	101285690	9060	9060	9060	9060	0
557	20240719	110600	101285690	9060	9060	9060	9060	0
558	20240719	110500	101285690	9060	9060	9060	9060	0
559	20240719	110400	101285690	9060	9060	9060	9060	0
560	20240719	110300	101285690	9060	9040	9060	9040	385
561	20240719	110200	97799290	9040	9040	9040	9040	0
562	20240719	110100	97799290	9040	9010	9040	9010	101
563	20240719	110000	96889250	9040	9040	9040	9040	0
564	20240719	105900	96889250	9040	9040	9040	9040	40
565	20240719	105800	96527650	9000	9000	9000	9000	0
566	20240719	105700	96527650	9000	9000	9000	9000	428
567	20240719	105600	92675650	9000	9000	9000	9000	78
568	20240719	105500	91973650	9000	9000	9000	9000	0
569	20240719	105400	91973650	9000	9000	9000	9000	0
570	20240719	105300	91973650	9000	9000	9000	9000	0
571	20240719	105200	91973650	9000	9000	9000	9000	0
572	20240719	105100	91973650	9000	9000	9000	9000	1400
573	20240719	105000	79373650	9020	9020	9020	9020	0
574	20240719	104900	79373650	9020	9010	9020	9010	132
575	20240719	104800	78184280	9010	9010	9010	9010	11
576	20240719	104700	78085170	9010	9010	9010	9010	0
577	20240719	104600	78085170	9010	9010	9010	9010	100
578	20240719	104500	77184170	9030	9030	9030	9030	0
579	20240719	104400	77184170	9030	9030	9030	9030	0
580	20240719	104300	77184170	9030	9030	9030	9030	188
581	20240719	104200	75486530	9020	9030	9030	9020	1000
582	20240719	104100	66464700	9030	9030	9030	9030	0
583	20240719	104000	66464700	9030	9030	9030	9030	248
584	20240719	103900	64225260	9020	9020	9020	9020	0
585	20240719	103800	64225260	9020	9020	9020	9020	0
586	20240719	103700	64225260	9020	9020	9020	9020	0
587	20240719	103600	64225260	9020	9030	9030	9020	631
588	20240719	103500	58530490	9050	9050	9050	9050	0
589	20240719	103400	58530490	9050	9050	9050	9050	0
590	20240719	103300	58530490	9050	9050	9050	9050	0
591	20240719	103200	58530490	9050	9050	9050	9050	0
592	20240719	103100	58530490	9050	9060	9060	9050	468
593	20240719	103000	54292010	9100	9100	9100	9100	0
594	20240719	102900	54292010	9100	9100	9100	9100	0
595	20240719	102800	54292010	9100	9100	9100	9100	0
596	20240719	102700	54292010	9100	9100	9100	9100	0
597	20240719	102600	54292010	9100	9100	9100	9100	0
598	20240719	102500	54292010	9100	9100	9100	9100	0
599	20240719	102400	54292010	9100	9100	9100	9100	0
600	20240719	102300	54292010	9100	9100	9100	9100	0
601	20240719	102200	54292010	9100	9100	9100	9100	0
602	20240719	102100	54292010	9100	9100	9100	9100	0
603	20240719	102000	54292010	9100	9100	9100	9100	0
604	20240719	101900	54292010	9100	9100	9100	9100	200
605	20240719	101800	52472010	9100	9100	9100	9100	0
606	20240719	101700	52472010	9100	9100	9100	9100	50
607	20240719	101600	52017010	9100	9100	9100	9100	0
608	20240719	101500	52017010	9100	9100	9100	9100	1
609	20240719	101400	52007910	9100	9100	9100	9100	0
610	20240719	101300	52007910	9100	9100	9100	9100	0
611	20240719	101200	52007910	9100	9100	9100	9100	0
612	20240719	101100	52007910	9100	9100	9100	9100	0
613	20240719	101000	52007910	9100	9100	9100	9100	0
614	20240719	100900	52007910	9100	9100	9100	9100	0
615	20240719	100800	52007910	9100	9100	9100	9100	0
616	20240719	100700	52007910	9100	9070	9100	9070	169
617	20240719	100600	50474960	9100	9100	9100	9100	0
618	20240719	100500	50474960	9100	9100	9100	9100	0
619	20240719	100400	50474960	9100	9100	9100	9100	0
620	20240719	100300	50474960	9100	9100	9100	9100	0
621	20240719	100200	50474960	9100	9100	9100	9100	2
622	20240719	100100	50456760	9100	9100	9100	9100	0
623	20240719	100000	50456760	9100	9100	9100	9100	0
624	20240719	095900	50456760	9100	9100	9100	9100	3
625	20240719	095800	50429460	9060	9060	9060	9060	0
626	20240719	095700	50429460	9060	9060	9060	9060	0
627	20240719	095600	50429460	9060	9100	9100	9060	79
628	20240719	095500	49713320	9130	9130	9130	9130	0
629	20240719	095400	49713320	9130	9130	9130	9130	0
630	20240719	095300	49713320	9130	9130	9130	9130	1
631	20240719	095200	49704190	9050	9050	9050	9050	0
632	20240719	095100	49704190	9050	9050	9050	9050	0
633	20240719	095000	49704190	9050	9050	9050	9050	30
634	20240719	094900	49432690	9140	9100	9140	9100	4
635	20240719	094800	49396250	9100	9100	9100	9100	4
636	20240719	094700	49359850	9090	9090	9090	9090	0
637	20240719	094600	49359850	9090	9090	9090	9090	69
638	20240719	094500	48732640	9040	9040	9040	9040	100
639	20240719	094400	47828640	9090	9080	9090	9080	46
640	20240719	094300	47410600	9080	9080	9080	9080	108
641	20240719	094200	46429960	9090	9090	9090	9090	0
642	20240719	094100	46429960	9090	9090	9090	9090	0
643	20240719	094000	46429960	9090	9090	9090	9090	0
644	20240719	093900	46429960	9090	9090	9090	9090	1
645	20240719	093800	46420870	9100	9100	9100	9100	10
646	20240719	093700	46329870	9100	9100	9100	9100	2
647	20240719	093600	46311670	8990	8990	8990	8990	0
648	20240719	093500	46311670	8990	9100	9100	8990	152
649	20240719	093400	44945080	8990	8990	8990	8990	50
650	20240719	093300	44495580	8990	8990	8990	8990	0
651	20240719	093200	44495580	8990	8990	8990	8990	515
652	20240719	093100	39865730	8960	8980	8980	8960	823
653	20240719	093000	32489430	8980	8980	8980	8980	92
654	20240719	092900	31663270	8980	8980	8980	8980	1
655	20240719	092800	31654290	8950	8950	8950	8950	0
656	20240719	092700	31654290	8950	8960	8980	8950	120
657	20240719	092600	30579900	8960	8990	8990	8960	11
658	20240719	092500	30481040	8990	8960	8990	8950	670
659	20240719	092400	24482720	8960	8990	8990	8960	481
660	20240719	092300	20168720	8980	8990	8990	8980	179
661	20240719	092200	18559530	8990	9050	9050	8990	309
662	20240719	092100	15776340	9050	9050	9050	9050	0
663	20240719	092000	15776340	9050	9060	9060	9050	15
664	20240719	091900	15640540	9070	9070	9070	9070	0
665	20240719	091800	15640540	9070	9070	9070	9070	0
666	20240719	091700	15640540	9070	9070	9070	9070	0
667	20240719	091600	15640540	9070	9070	9070	9070	1
668	20240719	091500	15631470	9090	9090	9090	9090	0
669	20240719	091400	15631470	9090	9090	9090	9090	0
670	20240719	091300	15631470	9090	9090	9090	9090	0
671	20240719	091200	15631470	9090	9090	9090	9090	3
672	20240719	091100	15604200	9150	9150	9150	9150	0
673	20240719	091000	15604200	9150	9150	9150	9150	0
674	20240719	090900	15604200	9150	9150	9150	9150	0
675	20240719	090800	15604200	9150	9140	9150	9140	5
676	20240719	090700	15558480	9010	9010	9020	9000	1059
677	20240719	090600	6026550	9000	9000	9000	9000	11
678	20240719	090500	5927550	8960	8980	8980	8960	109
679	20240719	090400	4950470	8980	9000	9000	8980	221
680	20240719	090300	2965690	9030	9030	9030	9000	272
681	20240719	090200	514460	9100	9100	9100	9100	0
682	20240719	090100	514460	9100	9020	9100	9020	6
683	20240719	090000	460100	9100	9020	9100	9020	51