KissMeData/217330/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203500	388157580	9380	9380	9380	9380	2584
3	20240719	203400	388157580	9380	9380	9380	9380	0
4	20240719	203300	388157580	9380	9380	9380	9380	0
5	20240719	203200	388157580	9380	9380	9380	9380	0
6	20240719	203100	388157580	9380	9380	9380	9380	0
7	20240719	203000	388157580	9380	9380	9380	9380	0
8	20240719	202900	388157580	9380	9380	9380	9380	0
9	20240719	202800	388157580	9380	9380	9380	9380	0
10	20240719	202700	388157580	9380	9380	9380	9380	0
11	20240719	202600	388157580	9380	9380	9380	9380	0
12	20240719	202500	388157580	9380	9380	9380	9380	0
13	20240719	202400	388157580	9380	9380	9380	9380	0
14	20240719	202300	388157580	9380	9380	9380	9380	0
15	20240719	202200	388157580	9380	9380	9380	9380	0
16	20240719	202100	388157580	9380	9380	9380	9380	0
17	20240719	202000	388157580	9380	9380	9380	9380	0
18	20240719	201900	388157580	9380	9380	9380	9380	0
19	20240719	201800	388157580	9380	9380	9380	9380	0
20	20240719	201700	388157580	9380	9380	9380	9380	0
21	20240719	201600	388157580	9380	9380	9380	9380	0
22	20240719	201500	388157580	9380	9380	9380	9380	0
23	20240719	201400	388157580	9380	9380	9380	9380	0
24	20240719	201300	388157580	9380	9380	9380	9380	0
25	20240719	201200	388157580	9380	9380	9380	9380	0
26	20240719	201100	388157580	9380	9380	9380	9380	0
27	20240719	201000	388157580	9380	9380	9380	9380	0
28	20240719	200900	388157580	9380	9380	9380	9380	0
29	20240719	200800	388157580	9380	9380	9380	9380	0
30	20240719	200700	388157580	9380	9380	9380	9380	0
31	20240719	200600	388157580	9380	9380	9380	9380	0
32	20240719	200500	388157580	9380	9380	9380	9380	2584
33	20240719	200400	388157580	9380	9380	9380	9380	0
34	20240719	200300	388157580	9380	9380	9380	9380	0
35	20240719	200200	388157580	9380	9380	9380	9380	0
36	20240719	200100	388157580	9380	9380	9380	9380	0
37	20240719	200000	388157580	9380	9380	9380	9380	0
38	20240719	195900	388157580	9380	9380	9380	9380	0
39	20240719	195800	388157580	9380	9380	9380	9380	0
40	20240719	195700	388157580	9380	9380	9380	9380	0
41	20240719	195600	388157580	9380	9380	9380	9380	0
42	20240719	195500	388157580	9380	9380	9380	9380	0
43	20240719	195400	388157580	9380	9380	9380	9380	0
44	20240719	195300	388157580	9380	9380	9380	9380	0
45	20240719	195200	388157580	9380	9380	9380	9380	0
46	20240719	195100	388157580	9380	9380	9380	9380	0
47	20240719	195000	388157580	9380	9380	9380	9380	0
48	20240719	194900	388157580	9380	9380	9380	9380	0
49	20240719	194800	388157580	9380	9380	9380	9380	0
50	20240719	194700	388157580	9380	9380	9380	9380	0
51	20240719	194600	388157580	9380	9380	9380	9380	0
52	20240719	194500	388157580	9380	9380	9380	9380	0
53	20240719	194400	388157580	9380	9380	9380	9380	0
54	20240719	194300	388157580	9380	9380	9380	9380	0
55	20240719	194200	388157580	9380	9380	9380	9380	0
56	20240719	194100	388157580	9380	9380	9380	9380	0
57	20240719	194000	388157580	9380	9380	9380	9380	0
58	20240719	193900	388157580	9380	9380	9380	9380	0
59	20240719	193800	388157580	9380	9380	9380	9380	0
60	20240719	193700	388157580	9380	9380	9380	9380	0
61	20240719	193600	388157580	9380	9380	9380	9380	0
62	20240719	193500	388157580	9380	9380	9380	9380	2584
63	20240719	193400	388157580	9380	9380	9380	9380	0
64	20240719	193300	388157580	9380	9380	9380	9380	0
65	20240719	193200	388157580	9380	9380	9380	9380	0
66	20240719	193100	388157580	9380	9380	9380	9380	0
67	20240719	193000	388157580	9380	9380	9380	9380	0
68	20240719	192900	388157580	9380	9380	9380	9380	0
69	20240719	192800	388157580	9380	9380	9380	9380	0
70	20240719	192700	388157580	9380	9380	9380	9380	0
71	20240719	192600	388157580	9380	9380	9380	9380	0
72	20240719	192500	388157580	9380	9380	9380	9380	0
73	20240719	192400	388157580	9380	9380	9380	9380	0
74	20240719	192300	388157580	9380	9380	9380	9380	0
75	20240719	192200	388157580	9380	9380	9380	9380	0
76	20240719	192100	388157580	9380	9380	9380	9380	0
77	20240719	192000	388157580	9380	9380	9380	9380	0
78	20240719	191900	388157580	9380	9380	9380	9380	0
79	20240719	191800	388157580	9380	9380	9380	9380	0
80	20240719	191700	388157580	9380	9380	9380	9380	0
81	20240719	191600	388157580	9380	9380	9380	9380	0
82	20240719	191500	388157580	9380	9380	9380	9380	0
83	20240719	191400	388157580	9380	9380	9380	9380	0
84	20240719	191300	388157580	9380	9380	9380	9380	0
85	20240719	191200	388157580	9380	9380	9380	9380	0
86	20240719	191100	388157580	9380	9380	9380	9380	0
87	20240719	191000	388157580	9380	9380	9380	9380	0
88	20240719	190900	388157580	9380	9380	9380	9380	0
89	20240719	190800	388157580	9380	9380	9380	9380	0
90	20240719	190700	388157580	9380	9380	9380	9380	0
91	20240719	190600	388157580	9380	9380	9380	9380	0
92	20240719	190500	388157580	9380	9380	9380	9380	2584
93	20240719	190400	388157580	9380	9380	9380	9380	0
94	20240719	190300	388157580	9380	9380	9380	9380	0
95	20240719	190200	388157580	9380	9380	9380	9380	0
96	20240719	190100	388157580	9380	9380	9380	9380	0
97	20240719	190000	388157580	9380	9380	9380	9380	0
98	20240719	185900	388157580	9380	9380	9380	9380	0
99	20240719	185800	388157580	9380	9380	9380	9380	0
100	20240719	185700	388157580	9380	9380	9380	9380	0
101	20240719	185600	388157580	9380	9380	9380	9380	0
102	20240719	185500	388157580	9380	9380	9380	9380	0
103	20240719	185400	388157580	9380	9380	9380	9380	0
104	20240719	185300	388157580	9380	9380	9380	9380	0
105	20240719	185200	388157580	9380	9380	9380	9380	0
106	20240719	185100	388157580	9380	9380	9380	9380	0
107	20240719	185000	388157580	9380	9380	9380	9380	0
108	20240719	184900	388157580	9380	9380	9380	9380	0
109	20240719	184800	388157580	9380	9380	9380	9380	0
110	20240719	184700	388157580	9380	9380	9380	9380	0
111	20240719	184600	388157580	9380	9380	9380	9380	0
112	20240719	184500	388157580	9380	9380	9380	9380	0
113	20240719	184400	388157580	9380	9380	9380	9380	0
114	20240719	184300	388157580	9380	9380	9380	9380	0
115	20240719	184200	388157580	9380	9380	9380	9380	0
116	20240719	184100	388157580	9380	9380	9380	9380	0
117	20240719	184000	388157580	9380	9380	9380	9380	0
118	20240719	183900	388157580	9380	9380	9380	9380	0
119	20240719	183800	388157580	9380	9380	9380	9380	0
120	20240719	183700	388157580	9380	9380	9380	9380	0
121	20240719	183600	388157580	9380	9380	9380	9380	0
122	20240719	183500	388157580	9380	9380	9380	9380	2584
123	20240719	183400	388157580	9380	9380	9380	9380	0
124	20240719	183300	388157580	9380	9380	9380	9380	0
125	20240719	183200	388157580	9380	9380	9380	9380	0
126	20240719	183100	388157580	9380	9380	9380	9380	0
127	20240719	183000	388157580	9380	9380	9380	9380	0
128	20240719	182900	388157580	9380	9380	9380	9380	0
129	20240719	182800	388157580	9380	9380	9380	9380	0
130	20240719	182700	388157580	9380	9380	9380	9380	0
131	20240719	182600	388157580	9380	9380	9380	9380	0
132	20240719	182500	388157580	9380	9380	9380	9380	0
133	20240719	182400	388157580	9380	9380	9380	9380	0
134	20240719	182300	388157580	9380	9380	9380	9380	0
135	20240719	182200	388157580	9380	9380	9380	9380	0
136	20240719	182100	388157580	9380	9380	9380	9380	0
137	20240719	182000	388157580	9380	9380	9380	9380	0
138	20240719	181900	388157580	9380	9380	9380	9380	0
139	20240719	181800	388157580	9380	9380	9380	9380	0
140	20240719	181700	388157580	9380	9380	9380	9380	0
141	20240719	181600	388157580	9380	9380	9380	9380	0
142	20240719	181500	388157580	9380	9380	9380	9380	0
143	20240719	181400	388157580	9380	9380	9380	9380	0
144	20240719	181300	388157580	9380	9380	9380	9380	0
145	20240719	181200	388157580	9380	9380	9380	9380	0
146	20240719	181100	388157580	9380	9380	9380	9380	0
147	20240719	181000	388157580	9380	9380	9380	9380	0
148	20240719	180900	388157580	9380	9380	9380	9380	0
149	20240719	180800	388157580	9380	9380	9380	9380	0
150	20240719	180700	388157580	9380	9380	9380	9380	0
151	20240719	180600	388157580	9380	9380	9380	9380	0
152	20240719	180500	388157580	9380	9380	9380	9380	2584
153	20240719	180400	388157580	9380	9380	9380	9380	0
154	20240719	180300	388157580	9380	9380	9380	9380	0
155	20240719	180200	388157580	9380	9380	9380	9380	0
156	20240719	180100	388157580	9380	9380	9380	9380	0
157	20240719	180000	388157580	9380	9380	9380	9380	0
158	20240719	175900	388157580	9380	9380	9380	9380	0
159	20240719	175800	388157580	9380	9380	9380	9380	0
160	20240719	175700	388157580	9380	9380	9380	9380	0
161	20240719	175600	388157580	9380	9380	9380	9380	0
162	20240719	175500	388157580	9380	9380	9380	9380	0
163	20240719	175400	388157580	9380	9380	9380	9380	0
164	20240719	175300	388157580	9380	9380	9380	9380	0
165	20240719	175200	388157580	9380	9380	9380	9380	0
166	20240719	175100	388157580	9380	9380	9380	9380	0
167	20240719	175000	388157580	9380	9380	9380	9380	0
168	20240719	174900	388157580	9380	9380	9380	9380	0
169	20240719	174800	388157580	9380	9380	9380	9380	0
170	20240719	174700	388157580	9380	9380	9380	9380	0
171	20240719	174600	388157580	9380	9380	9380	9380	0
172	20240719	174500	388157580	9380	9380	9380	9380	0
173	20240719	174400	388157580	9380	9380	9380	9380	0
174	20240719	174300	388157580	9380	9380	9380	9380	0
175	20240719	174200	388157580	9380	9380	9380	9380	0
176	20240719	174100	388157580	9380	9380	9380	9380	0
177	20240719	174000	388157580	9380	9380	9380	9380	0
178	20240719	173900	388157580	9380	9380	9380	9380	0
179	20240719	173800	388157580	9380	9380	9380	9380	0
180	20240719	173700	388157580	9380	9380	9380	9380	0
181	20240719	173600	388157580	9380	9380	9380	9380	0
182	20240719	173500	388157580	9380	9380	9380	9380	2584
183	20240719	173400	388157580	9380	9380	9380	9380	0
184	20240719	173300	388157580	9380	9380	9380	9380	0
185	20240719	173200	388157580	9380	9380	9380	9380	0
186	20240719	173100	388157580	9380	9380	9380	9380	0
187	20240719	173000	388157580	9380	9380	9380	9380	0
188	20240719	172900	388157580	9380	9380	9380	9380	0
189	20240719	172800	388157580	9380	9380	9380	9380	0
190	20240719	172700	388157580	9380	9380	9380	9380	0
191	20240719	172600	388157580	9380	9380	9380	9380	0
192	20240719	172500	388157580	9380	9380	9380	9380	0
193	20240719	172400	388157580	9380	9380	9380	9380	0
194	20240719	172300	388157580	9380	9380	9380	9380	0
195	20240719	172200	388157580	9380	9380	9380	9380	0
196	20240719	172100	388157580	9380	9380	9380	9380	0
197	20240719	172000	388157580	9380	9380	9380	9380	0
198	20240719	171900	388157580	9380	9380	9380	9380	0
199	20240719	171800	388157580	9380	9380	9380	9380	0
200	20240719	171700	388157580	9380	9380	9380	9380	0
201	20240719	171600	388157580	9380	9380	9380	9380	0
202	20240719	171500	388157580	9380	9380	9380	9380	0
203	20240719	171400	388157580	9380	9380	9380	9380	0
204	20240719	171300	388157580	9380	9380	9380	9380	0
205	20240719	171200	388157580	9380	9380	9380	9380	0
206	20240719	171100	388157580	9380	9380	9380	9380	0
207	20240719	171000	388157580	9380	9380	9380	9380	0
208	20240719	170900	388157580	9380	9380	9380	9380	0
209	20240719	170800	388157580	9380	9380	9380	9380	0
210	20240719	170700	388157580	9380	9380	9380	9380	0
211	20240719	170600	388157580	9380	9380	9380	9380	0
212	20240719	170500	388157580	9380	9380	9380	9380	2584
213	20240719	170400	388157580	9380	9380	9380	9380	0
214	20240719	170300	388157580	9380	9380	9380	9380	0
215	20240719	170200	388157580	9380	9380	9380	9380	0
216	20240719	170100	388157580	9380	9380	9380	9380	0
217	20240719	170000	388157580	9380	9380	9380	9380	0
218	20240719	165900	388157580	9380	9380	9380	9380	0
219	20240719	165800	388157580	9380	9380	9380	9380	0
220	20240719	165700	388157580	9380	9380	9380	9380	0
221	20240719	165600	388157580	9380	9380	9380	9380	0
222	20240719	165500	388157580	9380	9380	9380	9380	0
223	20240719	165400	388157580	9380	9380	9380	9380	0
224	20240719	165300	388157580	9380	9380	9380	9380	0
225	20240719	165200	388157580	9380	9380	9380	9380	0
226	20240719	165100	388157580	9380	9380	9380	9380	0
227	20240719	165000	388157580	9380	9380	9380	9380	0
228	20240719	164900	388157580	9380	9380	9380	9380	0
229	20240719	164800	388157580	9380	9380	9380	9380	0
230	20240719	164700	388157580	9380	9380	9380	9380	0
231	20240719	164600	388157580	9380	9380	9380	9380	0
232	20240719	164500	388157580	9380	9380	9380	9380	0
233	20240719	164400	388157580	9380	9380	9380	9380	0
234	20240719	164300	388157580	9380	9380	9380	9380	0
235	20240719	164200	388157580	9380	9380	9380	9380	0
236	20240719	164100	388157580	9380	9380	9380	9380	0
237	20240719	164000	388157580	9380	9380	9380	9380	0
238	20240719	163900	388157580	9380	9380	9380	9380	0
239	20240719	163800	388157580	9380	9380	9380	9380	0
240	20240719	163700	388157580	9380	9380	9380	9380	0
241	20240719	163600	388157580	9380	9380	9380	9380	0
242	20240719	163500	388157580	9380	9380	9380	9380	2584
243	20240719	163400	388157580	9380	9380	9380	9380	0
244	20240719	163300	388157580	9380	9380	9380	9380	0
245	20240719	163200	388157580	9380	9380	9380	9380	0
246	20240719	163100	388157580	9380	9380	9380	9380	0
247	20240719	163000	388157580	9380	9380	9380	9380	0
248	20240719	162900	388157580	9380	9380	9380	9380	0
249	20240719	162800	388157580	9380	9380	9380	9380	0
250	20240719	162700	388157580	9380	9380	9380	9380	0
251	20240719	162600	388157580	9380	9380	9380	9380	0
252	20240719	162500	388157580	9380	9380	9380	9380	0
253	20240719	162400	388157580	9380	9380	9380	9380	0
254	20240719	162300	388157580	9380	9380	9380	9380	0
255	20240719	162200	388157580	9380	9380	9380	9380	0
256	20240719	162100	388157580	9380	9380	9380	9380	0
257	20240719	162000	388157580	9380	9380	9380	9380	0
258	20240719	161900	388157580	9380	9380	9380	9380	0
259	20240719	161800	388157580	9380	9380	9380	9380	0
260	20240719	161700	388157580	9380	9380	9380	9380	0
261	20240719	161600	388157580	9380	9380	9380	9380	0
262	20240719	161500	388157580	9380	9380	9380	9380	0
263	20240719	161400	388157580	9380	9380	9380	9380	0
264	20240719	161300	388157580	9380	9380	9380	9380	0
265	20240719	161200	388157580	9380	9380	9380	9380	0
266	20240719	161100	388157580	9380	9380	9380	9380	0
267	20240719	161000	388157580	9380	9380	9380	9380	0
268	20240719	160900	388157580	9380	9380	9380	9380	0
269	20240719	160800	388157580	9380	9380	9380	9380	0
270	20240719	160700	388157580	9380	9380	9380	9380	0
271	20240719	160600	388157580	9380	9380	9380	9380	0
272	20240719	160500	388157580	9380	9380	9380	9380	2584
273	20240719	160400	388157580	9380	9380	9380	9380	0
274	20240719	160300	388157580	9380	9380	9380	9380	0
275	20240719	160200	388157580	9380	9380	9380	9380	0
276	20240719	160100	388157580	9380	9380	9380	9380	0
277	20240719	160000	388157580	9380	9380	9380	9380	0
278	20240719	155900	388157580	9380	9380	9380	9380	0
279	20240719	155800	388157580	9380	9380	9380	9380	0
280	20240719	155700	388157580	9380	9380	9380	9380	0
281	20240719	155600	388157580	9380	9380	9380	9380	0
282	20240719	155500	388157580	9380	9380	9380	9380	0
283	20240719	155400	388157580	9380	9380	9380	9380	0
284	20240719	155300	388157580	9380	9380	9380	9380	0
285	20240719	155200	388157580	9380	9380	9380	9380	0
286	20240719	155100	388157580	9380	9380	9380	9380	0
287	20240719	155000	388157580	9380	9380	9380	9380	0
288	20240719	154900	388157580	9380	9380	9380	9380	0
289	20240719	154800	388157580	9380	9380	9380	9380	0
290	20240719	154700	388157580	9380	9380	9380	9380	0
291	20240719	154600	388157580	9380	9380	9380	9380	0
292	20240719	154500	388157580	9380	9380	9380	9380	0
293	20240719	154400	388157580	9380	9380	9380	9380	0
294	20240719	154300	388157580	9380	9380	9380	9380	0
295	20240719	154200	388157580	9380	9380	9380	9380	0
296	20240719	154100	388157580	9380	9380	9380	9380	0
297	20240719	154000	388157580	9380	9380	9380	9380	0
298	20240719	153900	388157580	9380	9380	9380	9380	0
299	20240719	153800	388157580	9380	9380	9380	9380	0
300	20240719	153700	388157580	9380	9380	9380	9380	0
301	20240719	153600	388157580	9380	9380	9380	9380	0
302	20240719	153500	388157580	9380	9380	9380	9380	2584
303	20240719	153400	388157580	9380	9380	9380	9380	0
304	20240719	153300	388157580	9380	9380	9380	9380	0
305	20240719	153200	388157580	9380	9380	9380	9380	0
306	20240719	153100	388157580	9380	9380	9380	9380	0
307	20240719	153000	388157580	9380	9380	9380	9380	2584
308	20240719	152900	363919660	9460	9460	9460	9460	0
309	20240719	152800	363919660	9460	9460	9460	9460	0
310	20240719	152700	363919660	9460	9460	9460	9460	0
311	20240719	152600	363919660	9460	9460	9460	9460	0
312	20240719	152500	363919660	9460	9460	9460	9460	0
313	20240719	152400	363919660	9460	9460	9460	9460	0
314	20240719	152300	363919660	9460	9460	9460	9460	0
315	20240719	152200	363919660	9460	9460	9460	9460	0
316	20240719	152100	363919660	9460	9460	9460	9460	0
317	20240719	152000	363919660	9460	9460	9460	9460	0
318	20240719	151900	363919660	9460	9460	9460	9460	1367
319	20240719	151800	350987840	9540	9530	9540	9530	5
320	20240719	151700	350940180	9550	9460	9550	9450	83
321	20240719	151600	350154960	9580	9580	9580	9580	0
322	20240719	151500	350154960	9580	9580	9580	9580	0
323	20240719	151400	350154960	9580	9580	9580	9580	6
324	20240719	151300	350097480	9590	9490	9590	9490	428
325	20240719	151200	346035660	9530	9440	9530	9440	481
326	20240719	151100	341494600	9450	9470	9470	9450	601
327	20240719	151000	335813120	9500	9500	9500	9500	0
328	20240719	150900	335813120	9500	9500	9500	9500	0
329	20240719	150800	335813120	9500	9500	9500	9500	0
330	20240719	150700	335813120	9500	9500	9500	9500	1
331	20240719	150600	335803620	9510	9510	9510	9510	1
332	20240719	150500	335794110	9520	9530	9530	9520	2
333	20240719	150400	335775060	9540	9550	9550	9540	2
334	20240719	150300	335755970	9560	9570	9570	9560	2
335	20240719	150200	335736840	9610	9610	9610	9610	0
336	20240719	150100	335736840	9610	9610	9610	9610	0
337	20240719	150000	335736840	9610	9610	9610	9610	1
338	20240719	145900	335727230	9550	9550	9550	9550	0
339	20240719	145800	335727230	9550	9550	9560	9550	816
340	20240719	145700	327934380	9550	9620	9620	9550	301
341	20240719	145600	325059760	9550	9550	9550	9550	200
342	20240719	145500	323149760	9620	9620	9620	9620	15
343	20240719	145400	323005460	9610	9610	9610	9610	100
344	20240719	145300	322044460	9640	9640	9640	9640	0
345	20240719	145200	322044460	9640	9640	9640	9640	0
346	20240719	145100	322044460	9640	9640	9640	9640	0
347	20240719	145000	322044460	9640	9630	9640	9630	183
348	20240719	144900	320282140	9630	9630	9630	9630	709
349	20240719	144800	313454470	9630	9610	9630	9610	765
350	20240719	144700	306095760	9610	9570	9610	9570	77
351	20240719	144600	305356630	9550	9510	9550	9510	6200
352	20240719	144500	246271060	9500	9500	9500	9500	15
353	20240719	144400	246128560	9500	9500	9500	9500	0
354	20240719	144300	246128560	9500	9500	9500	9500	0
355	20240719	144200	246128560	9500	9490	9500	9490	3520
356	20240719	144100	212688760	9490	9470	9490	9470	875
357	20240719	144000	204390260	9450	9450	9450	9450	0
358	20240719	143900	204390260	9450	9450	9450	9450	0
359	20240719	143800	204390260	9450	9450	9450	9450	0
360	20240719	143700	204390260	9450	9450	9450	9450	0
361	20240719	143600	204390260	9450	9450	9450	9450	0
362	20240719	143500	204390260	9450	9450	9450	9450	0
363	20240719	143400	204390260	9450	9440	9450	9440	106
364	20240719	143300	203389060	9500	9500	9500	9500	0
365	20240719	143200	203389060	9500	9500	9500	9500	0
366	20240719	143100	203389060	9500	9500	9500	9500	1
367	20240719	143000	203379560	9380	9480	9500	9380	1200
368	20240719	142900	192001700	9480	9400	9480	9400	1042
369	20240719	142800	182139730	9400	9400	9400	9400	0
370	20240719	142700	182139730	9400	9350	9400	9350	875
371	20240719	142600	173934550	9350	9350	9350	9350	0
372	20240719	142500	173934550	9350	9350	9350	9350	0
373	20240719	142400	173934550	9350	9350	9350	9350	1
374	20240719	142300	173925200	9310	9310	9310	9310	0
375	20240719	142200	173925200	9310	9310	9310	9310	0
376	20240719	142100	173925200	9310	9310	9310	9310	38
377	20240719	142000	173571420	9370	9370	9370	9370	0
378	20240719	141900	173571420	9370	9340	9370	9340	100
379	20240719	141800	172637300	9300	9300	9300	9300	633
380	20240719	141700	166750400	9370	9370	9370	9370	0
381	20240719	141600	166750400	9370	9370	9370	9370	1
382	20240719	141500	166741030	9300	9310	9310	9300	50
383	20240719	141400	166275980	9310	9310	9310	9310	0
384	20240719	141300	166275980	9310	9320	9320	9310	621
385	20240719	141200	160494420	9380	9380	9380	9380	0
386	20240719	141100	160494420	9380	9380	9380	9380	0
387	20240719	141000	160494420	9380	9380	9380	9380	0
388	20240719	140900	160494420	9380	9380	9380	9380	0
389	20240719	140800	160494420	9380	9380	9380	9380	0
390	20240719	140700	160494420	9380	9380	9380	9380	0
391	20240719	140600	160494420	9380	9380	9380	9380	0
392	20240719	140500	160494420	9380	9380	9380	9380	0
393	20240719	140400	160494420	9380	9380	9380	9380	0
394	20240719	140300	160494420	9380	9380	9380	9380	0
395	20240719	140200	160494420	9380	9380	9380	9380	0
396	20240719	140100	160494420	9380	9380	9380	9380	0
397	20240719	140000	160494420	9380	9380	9380	9380	0
398	20240719	135900	160494420	9380	9380	9380	9380	0
399	20240719	135800	160494420	9380	9310	9380	9310	517
400	20240719	135700	155672360	9270	9270	9270	9270	0
401	20240719	135600	155672360	9270	9270	9270	9270	90
402	20240719	135500	154838060	9270	9270	9270	9270	0
403	20240719	135400	154838060	9270	9270	9270	9270	0
404	20240719	135300	154838060	9270	9270	9270	9270	0
405	20240719	135200	154838060	9270	9270	9270	9270	0
406	20240719	135100	154838060	9270	9270	9270	9270	0
407	20240719	135000	154838060	9270	9270	9270	9270	0
408	20240719	134900	154838060	9270	9270	9270	9270	80
409	20240719	134800	154096460	9290	9290	9290	9290	26
410	20240719	134700	153854920	9290	9290	9290	9290	483
411	20240719	134600	149367850	9290	9290	9290	9290	0
412	20240719	134500	149367850	9290	9290	9290	9290	0
413	20240719	134400	149367850	9290	9290	9290	9290	100
414	20240719	134300	148438850	9250	9320	9320	9250	791
415	20240719	134200	141093460	9330	9330	9330	9330	300
416	20240719	134100	138294460	9340	9340	9340	9340	0
417	20240719	134000	138294460	9340	9340	9340	9340	319
418	20240719	133900	135315000	9390	9390	9390	9390	0
419	20240719	133800	135315000	9390	9390	9390	9390	0
420	20240719	133700	135315000	9390	9390	9390	9390	100
421	20240719	133600	134376000	9340	9340	9340	9340	0
422	20240719	133500	134376000	9340	9340	9340	9340	0
423	20240719	133400	134376000	9340	9340	9340	9340	0
424	20240719	133300	134376000	9340	9340	9340	9340	479
425	20240719	133200	129902140	9340	9340	9340	9340	0
426	20240719	133100	129902140	9340	9340	9340	9340	0
427	20240719	133000	129902140	9340	9340	9340	9340	0
428	20240719	132900	129902140	9340	9340	9340	9340	20
429	20240719	132800	129715340	9340	9340	9340	9340	0
430	20240719	132700	129715340	9340	9340	9340	9340	10
431	20240719	132600	129621940	9340	9340	9340	9340	0
432	20240719	132500	129621940	9340	9340	9340	9340	0
433	20240719	132400	129621940	9340	9340	9340	9340	0
434	20240719	132300	129621940	9340	9340	9340	9340	0
435	20240719	132200	129621940	9340	9340	9340	9340	5
436	20240719	132100	129575240	9340	9340	9340	9340	5
437	20240719	132000	129528540	9390	9390	9390	9390	0
438	20240719	131900	129528540	9390	9390	9390	9390	0
439	20240719	131800	129528540	9390	9390	9390	9390	100
440	20240719	131700	128589540	9400	9340	9400	9340	6
441	20240719	131600	128533440	9400	9400	9400	9400	100
442	20240719	131500	127593440	9420	9420	9420	9420	0
443	20240719	131400	127593440	9420	9420	9420	9420	0
444	20240719	131300	127593440	9420	9420	9420	9420	1
445	20240719	131200	127584020	9350	9360	9360	9350	301
446	20240719	131100	124768660	9500	9500	9500	9500	0
447	20240719	131000	124768660	9500	9500	9500	9500	0
448	20240719	130900	124768660	9500	9500	9500	9500	0
449	20240719	130800	124768660	9500	9370	9500	9370	100
450	20240719	130700	123822010	9370	9370	9370	9370	0
451	20240719	130600	123822010	9370	9370	9370	9370	1
452	20240719	130500	123812640	9360	9360	9360	9360	0
453	20240719	130400	123812640	9360	9360	9360	9360	1
454	20240719	130300	123803280	9300	9300	9300	9300	0
455	20240719	130200	123803280	9300	9300	9300	9300	0
456	20240719	130100	123803280	9300	9300	9300	9300	0
457	20240719	130000	123803280	9300	9300	9300	9300	0
458	20240719	125900	123803280	9300	9300	9300	9300	9
459	20240719	125800	123719580	9360	9360	9360	9360	1
460	20240719	125700	123710220	9290	9290	9290	9290	10
461	20240719	125600	123617320	9380	9380	9380	9380	1
462	20240719	125500	123607940	9320	9320	9320	9320	18
463	20240719	125400	123440180	9470	9470	9470	9470	0
464	20240719	125300	123440180	9470	9470	9470	9470	59
465	20240719	125200	122881450	9510	9510	9510	9510	32
466	20240719	125100	122577130	9500	9390	9500	9390	120
467	20240719	125000	121441760	9330	9290	9330	9290	421
468	20240719	124900	117515190	9290	9290	9290	9290	0
469	20240719	124800	117515190	9290	9290	9290	9290	0
470	20240719	124700	117515190	9290	9290	9290	9290	0
471	20240719	124600	117515190	9290	9290	9290	9290	0
472	20240719	124500	117515190	9290	9290	9290	9290	0
473	20240719	124400	117515190	9290	9290	9290	9290	0
474	20240719	124300	117515190	9290	9290	9290	9290	0
475	20240719	124200	117515190	9290	9290	9290	9290	0
476	20240719	124100	117515190	9290	9290	9290	9290	0
477	20240719	124000	117515190	9290	9290	9290	9290	0
478	20240719	123900	117515190	9290	9280	9290	9280	100
479	20240719	123800	116587060	9330	9330	9330	9330	0
480	20240719	123700	116587060	9330	9330	9330	9330	0
481	20240719	123600	116587060	9330	9330	9330	9330	0
482	20240719	123500	116587060	9330	9330	9330	9330	0
483	20240719	123400	116587060	9330	9330	9330	9330	0
484	20240719	123300	116587060	9330	9330	9330	9330	0
485	20240719	123200	116587060	9330	9330	9330	9330	0
486	20240719	123100	116587060	9330	9330	9330	9330	0
487	20240719	123000	116587060	9330	9330	9330	9330	0
488	20240719	122900	116587060	9330	9260	9330	9260	100
489	20240719	122800	115656450	9240	9210	9240	9210	298
490	20240719	122700	112907000	9200	9200	9200	9200	45
491	20240719	122600	112493000	9200	9200	9200	9200	0
492	20240719	122500	112493000	9200	9200	9200	9200	5
493	20240719	122400	112447000	9200	9190	9200	9190	95
494	20240719	122300	111573050	9200	9200	9200	9200	0
495	20240719	122200	111573050	9200	9200	9200	9200	0
496	20240719	122100	111573050	9200	9200	9200	9200	0
497	20240719	122000	111573050	9200	9200	9200	9200	0
498	20240719	121900	111573050	9200	9200	9200	9200	0
499	20240719	121800	111573050	9200	9200	9200	9200	0
500	20240719	121700	111573050	9200	9200	9200	9200	0
501	20240719	121600	111573050	9200	9200	9200	9200	0
502	20240719	121500	111573050	9200	9190	9200	9190	62
503	20240719	121400	111002750	9200	9200	9200	9200	0
504	20240719	121300	111002750	9200	9200	9200	9200	0
505	20240719	121200	111002750	9200	9200	9200	9200	0
506	20240719	121100	111002750	9200	9200	9200	9200	0
507	20240719	121000	111002750	9200	9200	9200	9200	0
508	20240719	120900	111002750	9200	9200	9200	9200	0
509	20240719	120800	111002750	9200	9200	9200	9200	0
510	20240719	120700	111002750	9200	9200	9200	9200	0
511	20240719	120600	111002750	9200	9200	9200	9200	0
512	20240719	120500	111002750	9200	9200	9200	9200	0
513	20240719	120400	111002750	9200	9200	9200	9200	0
514	20240719	120300	111002750	9200	9200	9200	9200	0
515	20240719	120200	111002750	9200	9160	9200	9160	7
516	20240719	120100	110938590	9200	9200	9200	9200	0
517	20240719	120000	110938590	9200	9200	9200	9200	1
518	20240719	115900	110929390	9200	9200	9200	9200	0
519	20240719	115800	110929390	9200	9200	9200	9200	0
520	20240719	115700	110929390	9200	9200	9200	9200	0
521	20240719	115600	110929390	9200	9200	9200	9200	0
522	20240719	115500	110929390	9200	9200	9200	9200	5
523	20240719	115400	110883390	9150	9150	9150	9150	0
524	20240719	115300	110883390	9150	9150	9150	9150	0
525	20240719	115200	110883390	9150	9150	9150	9150	33
526	20240719	115100	110581440	9200	9200	9200	9200	0
527	20240719	115000	110581440	9200	9200	9200	9200	0
528	20240719	114900	110581440	9200	9200	9200	9200	0
529	20240719	114800	110581440	9200	9200	9200	9200	0
530	20240719	114700	110581440	9200	9160	9200	9160	300
531	20240719	114600	107824040	9160	9160	9160	9160	7
532	20240719	114500	107759920	9130	9140	9140	9130	148
533	20240719	114400	106408580	9130	9130	9130	9130	0
534	20240719	114300	106408580	9130	9130	9130	9130	0
535	20240719	114200	106408580	9130	9130	9130	9130	0
536	20240719	114100	106408580	9130	9130	9130	9130	0
537	20240719	114000	106408580	9130	9130	9130	9130	0
538	20240719	113900	106408580	9130	9130	9130	9130	5
539	20240719	113800	106362930	9140	9140	9140	9140	0
540	20240719	113700	106362930	9140	9140	9140	9140	0
541	20240719	113600	106362930	9140	9140	9140	9140	22
542	20240719	113500	106161850	9130	9130	9130	9130	0
543	20240719	113400	106161850	9130	9140	9140	9130	41
544	20240719	113300	105787510	9130	9130	9130	9130	10
545	20240719	113200	105696210	9190	9190	9190	9190	0
546	20240719	113100	105696210	9190	9190	9190	9190	0
547	20240719	113000	105696210	9190	9190	9190	9190	0
548	20240719	112900	105696210	9190	9190	9190	9190	0
549	20240719	112800	105696210	9190	9190	9190	9190	0
550	20240719	112700	105696210	9190	9190	9190	9190	0
551	20240719	112600	105696210	9190	9160	9190	9160	8
552	20240719	112500	105622870	9150	9150	9150	9150	79
553	20240719	112400	104900020	9150	9150	9150	9150	3
554	20240719	112300	104872570	9150	9150	9150	9150	0
555	20240719	112200	104872570	9150	9150	9150	9150	7
556	20240719	112100	104808520	9140	9110	9140	9110	143
557	20240719	112000	103505760	9120	9120	9120	9120	0
558	20240719	111900	103505760	9120	9120	9120	9120	4
559	20240719	111800	103469280	9120	9120	9120	9120	0
560	20240719	111700	103469280	9120	9120	9120	9120	0
561	20240719	111600	103469280	9120	9120	9120	9120	0
562	20240719	111500	103469280	9120	9120	9120	9120	10
563	20240719	111400	103378080	9130	9130	9130	9130	0
564	20240719	111300	103378080	9130	9130	9130	9130	0
565	20240719	111200	103378080	9130	9130	9130	9130	140
566	20240719	111100	102099880	9130	9130	9130	9130	0
567	20240719	111000	102099880	9130	9130	9130	9130	100
568	20240719	110900	101186880	9140	9140	9140	9140	0
569	20240719	110800	101186880	9140	9140	9140	9140	1
570	20240719	110700	101177740	9140	9140	9140	9140	1
571	20240719	110600	101168600	9140	9140	9140	9140	4
572	20240719	110500	101132040	9190	9190	9190	9190	0
573	20240719	110400	101132040	9190	9190	9190	9190	0
574	20240719	110300	101132040	9190	9190	9190	9190	500
575	20240719	110200	96537040	9190	9190	9190	9190	7
576	20240719	110100	96472710	9190	9160	9190	9160	200
577	20240719	110000	94636330	9110	9150	9150	9110	71
578	20240719	105900	93988680	9160	9160	9160	9160	0
579	20240719	105800	93988680	9160	9160	9160	9160	1
580	20240719	105700	93979520	9150	9150	9150	9150	79
581	20240719	105600	93256670	9150	9150	9150	9150	5
582	20240719	105500	93210920	9150	9150	9150	9150	0
583	20240719	105400	93210920	9150	9150	9150	9150	0
584	20240719	105300	93210920	9150	9150	9150	9150	4
585	20240719	105200	93174320	9160	9160	9160	9160	0
586	20240719	105100	93174320	9160	9160	9160	9160	0
587	20240719	105000	93174320	9160	9160	9160	9160	0
588	20240719	104900	93174320	9160	9140	9160	9140	200
589	20240719	104800	91342810	9140	9140	9140	9140	0
590	20240719	104700	91342810	9140	9140	9140	9140	0
591	20240719	104600	91342810	9140	9140	9140	9140	0
592	20240719	104500	91342810	9140	9140	9140	9140	0
593	20240719	104400	91342810	9140	9140	9140	9140	0
594	20240719	104300	91342810	9140	9140	9140	9140	7
595	20240719	104200	91278830	9100	9100	9100	9100	20
596	20240719	104100	91096830	9140	9140	9140	9140	0
597	20240719	104000	91096830	9140	9140	9140	9140	0
598	20240719	103900	91096830	9140	9140	9140	9140	0
599	20240719	103800	91096830	9140	9140	9140	9140	181
600	20240719	103700	89442490	9070	9070	9070	9070	0
601	20240719	103600	89442490	9070	9070	9070	9070	0
602	20240719	103500	89442490	9070	9070	9070	9070	0
603	20240719	103400	89442490	9070	9070	9070	9070	0
604	20240719	103300	89442490	9070	9070	9070	9070	0
605	20240719	103200	89442490	9070	9070	9070	9070	0
606	20240719	103100	89442490	9070	9070	9070	9070	0
607	20240719	103000	89442490	9070	9070	9070	9070	0
608	20240719	102900	89442490	9070	9070	9070	9070	0
609	20240719	102800	89442490	9070	9070	9070	9070	0
610	20240719	102700	89442490	9070	9110	9110	9070	300
611	20240719	102600	86720770	9110	9110	9110	9110	1
612	20240719	102500	86711660	9110	9110	9110	9110	0
613	20240719	102400	86711660	9110	9110	9110	9110	0
614	20240719	102300	86711660	9110	9120	9120	9110	400
615	20240719	102200	83067620	9150	9150	9150	9150	0
616	20240719	102100	83067620	9150	9150	9150	9150	3
617	20240719	102000	83040170	9150	9150	9150	9150	60
618	20240719	101900	82491170	9150	9150	9150	9150	1
619	20240719	101800	82482020	9150	9150	9150	9150	15
620	20240719	101700	82344770	9150	9150	9150	9150	0
621	20240719	101600	82344770	9150	9150	9150	9150	0
622	20240719	101500	82344770	9150	9150	9150	9150	5
623	20240719	101400	82299020	9150	9150	9150	9150	7
624	20240719	101300	82234970	9140	9140	9140	9140	0
625	20240719	101200	82234970	9140	9140	9140	9140	0
626	20240719	101100	82234970	9140	9140	9140	9140	0
627	20240719	101000	82234970	9140	9140	9140	9140	0
628	20240719	100900	82234970	9140	9140	9140	9140	0
629	20240719	100800	82234970	9140	9140	9140	9140	11
630	20240719	100700	82134430	9140	9140	9140	9140	0
631	20240719	100600	82134430	9140	9140	9140	9140	0
632	20240719	100500	82134430	9140	9140	9140	9140	5
633	20240719	100400	82088730	9140	9140	9140	9140	0
634	20240719	100300	82088730	9140	9140	9140	9140	0
635	20240719	100200	82088730	9140	9140	9140	9140	1
636	20240719	100100	82079590	9140	9140	9140	9140	0
637	20240719	100000	82079590	9140	9140	9140	9140	0
638	20240719	095900	82079590	9140	9140	9140	9140	2
639	20240719	095800	82061310	9140	9140	9140	9140	5
640	20240719	095700	82015610	9140	9140	9140	9140	1
641	20240719	095600	82006470	9140	9140	9140	9140	0
642	20240719	095500	82006470	9140	9140	9140	9140	0
643	20240719	095400	82006470	9140	9140	9140	9140	7
644	20240719	095300	81942490	9050	9050	9050	9050	0
645	20240719	095200	81942490	9050	9050	9050	9050	0
646	20240719	095100	81942490	9050	9050	9050	9050	0
647	20240719	095000	81942490	9050	9050	9050	9050	0
648	20240719	094900	81942490	9050	9050	9050	9050	0
649	20240719	094800	81942490	9050	9080	9080	9050	100
650	20240719	094700	81036130	9080	9110	9110	9080	237
651	20240719	094600	78882980	9110	9110	9110	9110	1
652	20240719	094500	78873870	9140	9140	9140	9140	0
653	20240719	094400	78873870	9140	9140	9140	9140	0
654	20240719	094300	78873870	9140	9140	9140	9140	0
655	20240719	094200	78873870	9140	9140	9140	9140	0
656	20240719	094100	78873870	9140	9140	9140	9140	60
657	20240719	094000	78325470	9100	9100	9100	9100	1
658	20240719	093900	78316370	9090	9100	9100	9090	24
659	20240719	093800	78098010	9130	9130	9130	9130	0
660	20240719	093700	78098010	9130	9130	9130	9130	0
661	20240719	093600	78098010	9130	9130	9130	9130	300
662	20240719	093500	75359010	9130	9130	9130	9130	0
663	20240719	093400	75359010	9130	9130	9130	9130	0
664	20240719	093300	75359010	9130	9130	9130	9130	0
665	20240719	093200	75359010	9130	9090	9130	9090	26
666	20240719	093100	75122630	9090	9130	9130	9090	31
667	20240719	093000	74839640	9130	9130	9130	9130	1
668	20240719	092900	74830510	9130	9130	9130	9130	0
669	20240719	092800	74830510	9130	9130	9130	9130	1
670	20240719	092700	74821380	9150	9150	9150	9150	0
671	20240719	092600	74821380	9150	9150	9150	9150	0
672	20240719	092500	74821380	9150	9040	9150	9020	413
673	20240719	092400	71084900	9080	9040	9080	9040	6
674	20240719	092300	71030460	9030	9030	9030	9030	0
675	20240719	092200	71030460	9030	9040	9040	9030	100
676	20240719	092100	70127360	9040	9050	9080	9040	736
677	20240719	092000	63470820	9180	9050	9180	9040	109
678	20240719	091900	62483570	9040	9040	9040	9040	10
679	20240719	091800	62393170	9040	9050	9080	9040	810
680	20240719	091700	55062480	9050	9170	9200	9050	3035
681	20240719	091600	27496850	9130	9170	9170	9130	42
682	20240719	091500	27112150	9170	9130	9170	9130	106
683	20240719	091400	26143650	9130	9150	9150	9130	360
684	20240719	091300	22854030	9150	9240	9250	9150	111
685	20240719	091200	21837070	9150	9150	9150	9150	50
686	20240719	091100	21379570	9150	9190	9190	9150	207
687	20240719	091000	19484320	9150	9170	9170	9150	776
688	20240719	090900	12380120	9150	9220	9220	9150	255
689	20240719	090800	10034020	9220	9290	9290	9220	510
690	20240719	090700	5314680	9340	9290	9340	9290	7
691	20240719	090600	5249600	9300	9300	9300	9300	55
692	20240719	090500	4738100	9300	9420	9420	9300	395
693	20240719	090400	1063680	9420	9500	9500	9420	111
694	20240719	090300	9530	9530	9530	9530	9530	0
695	20240719	090200	9530	9530	9530	9530	9530	0
696	20240719	090100	9530	9530	9530	9530	9530	0
697	20240719	090000	9530	9530	9530	9530	9530	1