KissMeData/170790/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202300	64312060	9800	9800	9800	9800	576
3	20240719	202200	64312060	9800	9800	9800	9800	0
4	20240719	202100	64312060	9800	9800	9800	9800	0
5	20240719	202000	64312060	9800	9800	9800	9800	0
6	20240719	201900	64312060	9800	9800	9800	9800	0
7	20240719	201800	64312060	9800	9800	9800	9800	0
8	20240719	201700	64312060	9800	9800	9800	9800	0
9	20240719	201600	64312060	9800	9800	9800	9800	0
10	20240719	201500	64312060	9800	9800	9800	9800	0
11	20240719	201400	64312060	9800	9800	9800	9800	0
12	20240719	201300	64312060	9800	9800	9800	9800	0
13	20240719	201200	64312060	9800	9800	9800	9800	0
14	20240719	201100	64312060	9800	9800	9800	9800	0
15	20240719	201000	64312060	9800	9800	9800	9800	0
16	20240719	200900	64312060	9800	9800	9800	9800	0
17	20240719	200800	64312060	9800	9800	9800	9800	0
18	20240719	200700	64312060	9800	9800	9800	9800	0
19	20240719	200600	64312060	9800	9800	9800	9800	0
20	20240719	200500	64312060	9800	9800	9800	9800	0
21	20240719	200400	64312060	9800	9800	9800	9800	0
22	20240719	200300	64312060	9800	9800	9800	9800	0
23	20240719	200200	64312060	9800	9800	9800	9800	0
24	20240719	200100	64312060	9800	9800	9800	9800	0
25	20240719	200000	64312060	9800	9800	9800	9800	0
26	20240719	195900	64312060	9800	9800	9800	9800	0
27	20240719	195800	64312060	9800	9800	9800	9800	0
28	20240719	195700	64312060	9800	9800	9800	9800	0
29	20240719	195600	64312060	9800	9800	9800	9800	0
30	20240719	195500	64312060	9800	9800	9800	9800	0
31	20240719	195400	64312060	9800	9800	9800	9800	0
32	20240719	195300	64312060	9800	9800	9800	9800	576
33	20240719	195200	64312060	9800	9800	9800	9800	0
34	20240719	195100	64312060	9800	9800	9800	9800	0
35	20240719	195000	64312060	9800	9800	9800	9800	0
36	20240719	194900	64312060	9800	9800	9800	9800	0
37	20240719	194800	64312060	9800	9800	9800	9800	0
38	20240719	194700	64312060	9800	9800	9800	9800	0
39	20240719	194600	64312060	9800	9800	9800	9800	0
40	20240719	194500	64312060	9800	9800	9800	9800	0
41	20240719	194400	64312060	9800	9800	9800	9800	0
42	20240719	194300	64312060	9800	9800	9800	9800	0
43	20240719	194200	64312060	9800	9800	9800	9800	0
44	20240719	194100	64312060	9800	9800	9800	9800	0
45	20240719	194000	64312060	9800	9800	9800	9800	0
46	20240719	193900	64312060	9800	9800	9800	9800	0
47	20240719	193800	64312060	9800	9800	9800	9800	0
48	20240719	193700	64312060	9800	9800	9800	9800	0
49	20240719	193600	64312060	9800	9800	9800	9800	0
50	20240719	193500	64312060	9800	9800	9800	9800	0
51	20240719	193400	64312060	9800	9800	9800	9800	0
52	20240719	193300	64312060	9800	9800	9800	9800	0
53	20240719	193200	64312060	9800	9800	9800	9800	0
54	20240719	193100	64312060	9800	9800	9800	9800	0
55	20240719	193000	64312060	9800	9800	9800	9800	0
56	20240719	192900	64312060	9800	9800	9800	9800	0
57	20240719	192800	64312060	9800	9800	9800	9800	0
58	20240719	192700	64312060	9800	9800	9800	9800	0
59	20240719	192600	64312060	9800	9800	9800	9800	0
60	20240719	192500	64312060	9800	9800	9800	9800	0
61	20240719	192400	64312060	9800	9800	9800	9800	0
62	20240719	192300	64312060	9800	9800	9800	9800	576
63	20240719	192200	64312060	9800	9800	9800	9800	0
64	20240719	192100	64312060	9800	9800	9800	9800	0
65	20240719	192000	64312060	9800	9800	9800	9800	0
66	20240719	191900	64312060	9800	9800	9800	9800	0
67	20240719	191800	64312060	9800	9800	9800	9800	0
68	20240719	191700	64312060	9800	9800	9800	9800	0
69	20240719	191600	64312060	9800	9800	9800	9800	0
70	20240719	191500	64312060	9800	9800	9800	9800	0
71	20240719	191400	64312060	9800	9800	9800	9800	0
72	20240719	191300	64312060	9800	9800	9800	9800	0
73	20240719	191200	64312060	9800	9800	9800	9800	0
74	20240719	191100	64312060	9800	9800	9800	9800	0
75	20240719	191000	64312060	9800	9800	9800	9800	0
76	20240719	190900	64312060	9800	9800	9800	9800	0
77	20240719	190800	64312060	9800	9800	9800	9800	0
78	20240719	190700	64312060	9800	9800	9800	9800	0
79	20240719	190600	64312060	9800	9800	9800	9800	0
80	20240719	190500	64312060	9800	9800	9800	9800	0
81	20240719	190400	64312060	9800	9800	9800	9800	0
82	20240719	190300	64312060	9800	9800	9800	9800	0
83	20240719	190200	64312060	9800	9800	9800	9800	0
84	20240719	190100	64312060	9800	9800	9800	9800	0
85	20240719	190000	64312060	9800	9800	9800	9800	0
86	20240719	185900	64312060	9800	9800	9800	9800	0
87	20240719	185800	64312060	9800	9800	9800	9800	0
88	20240719	185700	64312060	9800	9800	9800	9800	0
89	20240719	185600	64312060	9800	9800	9800	9800	0
90	20240719	185500	64312060	9800	9800	9800	9800	0
91	20240719	185400	64312060	9800	9800	9800	9800	0
92	20240719	185300	64312060	9800	9800	9800	9800	576
93	20240719	185200	64312060	9800	9800	9800	9800	0
94	20240719	185100	64312060	9800	9800	9800	9800	0
95	20240719	185000	64312060	9800	9800	9800	9800	0
96	20240719	184900	64312060	9800	9800	9800	9800	0
97	20240719	184800	64312060	9800	9800	9800	9800	0
98	20240719	184700	64312060	9800	9800	9800	9800	0
99	20240719	184600	64312060	9800	9800	9800	9800	0
100	20240719	184500	64312060	9800	9800	9800	9800	0
101	20240719	184400	64312060	9800	9800	9800	9800	0
102	20240719	184300	64312060	9800	9800	9800	9800	0
103	20240719	184200	64312060	9800	9800	9800	9800	0
104	20240719	184100	64312060	9800	9800	9800	9800	0
105	20240719	184000	64312060	9800	9800	9800	9800	0
106	20240719	183900	64312060	9800	9800	9800	9800	0
107	20240719	183800	64312060	9800	9800	9800	9800	0
108	20240719	183700	64312060	9800	9800	9800	9800	0
109	20240719	183600	64312060	9800	9800	9800	9800	0
110	20240719	183500	64312060	9800	9800	9800	9800	0
111	20240719	183400	64312060	9800	9800	9800	9800	0
112	20240719	183300	64312060	9800	9800	9800	9800	0
113	20240719	183200	64312060	9800	9800	9800	9800	0
114	20240719	183100	64312060	9800	9800	9800	9800	0
115	20240719	183000	64312060	9800	9800	9800	9800	0
116	20240719	182900	64312060	9800	9800	9800	9800	0
117	20240719	182800	64312060	9800	9800	9800	9800	0
118	20240719	182700	64312060	9800	9800	9800	9800	0
119	20240719	182600	64312060	9800	9800	9800	9800	0
120	20240719	182500	64312060	9800	9800	9800	9800	0
121	20240719	182400	64312060	9800	9800	9800	9800	0
122	20240719	182300	64312060	9800	9800	9800	9800	576
123	20240719	182200	64312060	9800	9800	9800	9800	0
124	20240719	182100	64312060	9800	9800	9800	9800	0
125	20240719	182000	64312060	9800	9800	9800	9800	0
126	20240719	181900	64312060	9800	9800	9800	9800	0
127	20240719	181800	64312060	9800	9800	9800	9800	0
128	20240719	181700	64312060	9800	9800	9800	9800	0
129	20240719	181600	64312060	9800	9800	9800	9800	0
130	20240719	181500	64312060	9800	9800	9800	9800	0
131	20240719	181400	64312060	9800	9800	9800	9800	0
132	20240719	181300	64312060	9800	9800	9800	9800	0
133	20240719	181200	64312060	9800	9800	9800	9800	0
134	20240719	181100	64312060	9800	9800	9800	9800	0
135	20240719	181000	64312060	9800	9800	9800	9800	0
136	20240719	180900	64312060	9800	9800	9800	9800	0
137	20240719	180800	64312060	9800	9800	9800	9800	0
138	20240719	180700	64312060	9800	9800	9800	9800	0
139	20240719	180600	64312060	9800	9800	9800	9800	0
140	20240719	180500	64312060	9800	9800	9800	9800	0
141	20240719	180400	64312060	9800	9800	9800	9800	0
142	20240719	180300	64312060	9800	9800	9800	9800	0
143	20240719	180200	64312060	9800	9800	9800	9800	0
144	20240719	180100	64312060	9800	9800	9800	9800	0
145	20240719	180000	64312060	9800	9800	9800	9800	0
146	20240719	175900	64312060	9800	9800	9800	9800	0
147	20240719	175800	64312060	9800	9800	9800	9800	0
148	20240719	175700	64312060	9800	9800	9800	9800	0
149	20240719	175600	64312060	9800	9800	9800	9800	0
150	20240719	175500	64312060	9800	9800	9800	9800	0
151	20240719	175400	64312060	9800	9800	9800	9800	0
152	20240719	175300	64312060	9800	9800	9800	9800	576
153	20240719	175200	64312060	9800	9800	9800	9800	0
154	20240719	175100	64312060	9800	9800	9800	9800	0
155	20240719	175000	64312060	9800	9800	9800	9800	0
156	20240719	174900	64312060	9800	9800	9800	9800	0
157	20240719	174800	64312060	9800	9800	9800	9800	0
158	20240719	174700	64312060	9800	9800	9800	9800	0
159	20240719	174600	64312060	9800	9800	9800	9800	0
160	20240719	174500	64312060	9800	9800	9800	9800	0
161	20240719	174400	64312060	9800	9800	9800	9800	0
162	20240719	174300	64312060	9800	9800	9800	9800	0
163	20240719	174200	64312060	9800	9800	9800	9800	0
164	20240719	174100	64312060	9800	9800	9800	9800	0
165	20240719	174000	64312060	9800	9800	9800	9800	0
166	20240719	173900	64312060	9800	9800	9800	9800	0
167	20240719	173800	64312060	9800	9800	9800	9800	0
168	20240719	173700	64312060	9800	9800	9800	9800	0
169	20240719	173600	64312060	9800	9800	9800	9800	0
170	20240719	173500	64312060	9800	9800	9800	9800	0
171	20240719	173400	64312060	9800	9800	9800	9800	0
172	20240719	173300	64312060	9800	9800	9800	9800	0
173	20240719	173200	64312060	9800	9800	9800	9800	0
174	20240719	173100	64312060	9800	9800	9800	9800	0
175	20240719	173000	64312060	9800	9800	9800	9800	0
176	20240719	172900	64312060	9800	9800	9800	9800	0
177	20240719	172800	64312060	9800	9800	9800	9800	0
178	20240719	172700	64312060	9800	9800	9800	9800	0
179	20240719	172600	64312060	9800	9800	9800	9800	0
180	20240719	172500	64312060	9800	9800	9800	9800	0
181	20240719	172400	64312060	9800	9800	9800	9800	0
182	20240719	172300	64312060	9800	9800	9800	9800	576
183	20240719	172200	64312060	9800	9800	9800	9800	0
184	20240719	172100	64312060	9800	9800	9800	9800	0
185	20240719	172000	64312060	9800	9800	9800	9800	0
186	20240719	171900	64312060	9800	9800	9800	9800	0
187	20240719	171800	64312060	9800	9800	9800	9800	0
188	20240719	171700	64312060	9800	9800	9800	9800	0
189	20240719	171600	64312060	9800	9800	9800	9800	0
190	20240719	171500	64312060	9800	9800	9800	9800	0
191	20240719	171400	64312060	9800	9800	9800	9800	0
192	20240719	171300	64312060	9800	9800	9800	9800	0
193	20240719	171200	64312060	9800	9800	9800	9800	0
194	20240719	171100	64312060	9800	9800	9800	9800	0
195	20240719	171000	64312060	9800	9800	9800	9800	0
196	20240719	170900	64312060	9800	9800	9800	9800	0
197	20240719	170800	64312060	9800	9800	9800	9800	0
198	20240719	170700	64312060	9800	9800	9800	9800	0
199	20240719	170600	64312060	9800	9800	9800	9800	0
200	20240719	170500	64312060	9800	9800	9800	9800	0
201	20240719	170400	64312060	9800	9800	9800	9800	0
202	20240719	170300	64312060	9800	9800	9800	9800	0
203	20240719	170200	64312060	9800	9800	9800	9800	0
204	20240719	170100	64312060	9800	9800	9800	9800	0
205	20240719	170000	64312060	9800	9800	9800	9800	0
206	20240719	165900	64312060	9800	9800	9800	9800	0
207	20240719	165800	64312060	9800	9800	9800	9800	0
208	20240719	165700	64312060	9800	9800	9800	9800	0
209	20240719	165600	64312060	9800	9800	9800	9800	0
210	20240719	165500	64312060	9800	9800	9800	9800	0
211	20240719	165400	64312060	9800	9800	9800	9800	0
212	20240719	165300	64312060	9800	9800	9800	9800	576
213	20240719	165200	64312060	9800	9800	9800	9800	0
214	20240719	165100	64312060	9800	9800	9800	9800	0
215	20240719	165000	64312060	9800	9800	9800	9800	0
216	20240719	164900	64312060	9800	9800	9800	9800	0
217	20240719	164800	64312060	9800	9800	9800	9800	0
218	20240719	164700	64312060	9800	9800	9800	9800	0
219	20240719	164600	64312060	9800	9800	9800	9800	0
220	20240719	164500	64312060	9800	9800	9800	9800	0
221	20240719	164400	64312060	9800	9800	9800	9800	0
222	20240719	164300	64312060	9800	9800	9800	9800	0
223	20240719	164200	64312060	9800	9800	9800	9800	0
224	20240719	164100	64312060	9800	9800	9800	9800	0
225	20240719	164000	64312060	9800	9800	9800	9800	0
226	20240719	163900	64312060	9800	9800	9800	9800	0
227	20240719	163800	64312060	9800	9800	9800	9800	0
228	20240719	163700	64312060	9800	9800	9800	9800	0
229	20240719	163600	64312060	9800	9800	9800	9800	0
230	20240719	163500	64312060	9800	9800	9800	9800	0
231	20240719	163400	64312060	9800	9800	9800	9800	0
232	20240719	163300	64312060	9800	9800	9800	9800	0
233	20240719	163200	64312060	9800	9800	9800	9800	0
234	20240719	163100	64312060	9800	9800	9800	9800	0
235	20240719	163000	64312060	9800	9800	9800	9800	0
236	20240719	162900	64312060	9800	9800	9800	9800	0
237	20240719	162800	64312060	9800	9800	9800	9800	0
238	20240719	162700	64312060	9800	9800	9800	9800	0
239	20240719	162600	64312060	9800	9800	9800	9800	0
240	20240719	162500	64312060	9800	9800	9800	9800	0
241	20240719	162400	64312060	9800	9800	9800	9800	0
242	20240719	162300	64312060	9800	9800	9800	9800	576
243	20240719	162200	64312060	9800	9800	9800	9800	0
244	20240719	162100	64312060	9800	9800	9800	9800	0
245	20240719	162000	64312060	9800	9800	9800	9800	0
246	20240719	161900	64312060	9800	9800	9800	9800	0
247	20240719	161800	64312060	9800	9800	9800	9800	0
248	20240719	161700	64312060	9800	9800	9800	9800	0
249	20240719	161600	64312060	9800	9800	9800	9800	0
250	20240719	161500	64312060	9800	9800	9800	9800	0
251	20240719	161400	64312060	9800	9800	9800	9800	0
252	20240719	161300	64312060	9800	9800	9800	9800	0
253	20240719	161200	64312060	9800	9800	9800	9800	0
254	20240719	161100	64312060	9800	9800	9800	9800	0
255	20240719	161000	64312060	9800	9800	9800	9800	0
256	20240719	160900	64312060	9800	9800	9800	9800	0
257	20240719	160800	64312060	9800	9800	9800	9800	0
258	20240719	160700	64312060	9800	9800	9800	9800	0
259	20240719	160600	64312060	9800	9800	9800	9800	0
260	20240719	160500	64312060	9800	9800	9800	9800	0
261	20240719	160400	64312060	9800	9800	9800	9800	0
262	20240719	160300	64312060	9800	9800	9800	9800	0
263	20240719	160200	64312060	9800	9800	9800	9800	0
264	20240719	160100	64312060	9800	9800	9800	9800	0
265	20240719	160000	64312060	9800	9800	9800	9800	0
266	20240719	155900	64312060	9800	9800	9800	9800	0
267	20240719	155800	64312060	9800	9800	9800	9800	0
268	20240719	155700	64312060	9800	9800	9800	9800	0
269	20240719	155600	64312060	9800	9800	9800	9800	0
270	20240719	155500	64312060	9800	9800	9800	9800	0
271	20240719	155400	64312060	9800	9800	9800	9800	0
272	20240719	155300	64312060	9800	9800	9800	9800	576
273	20240719	155200	64312060	9800	9800	9800	9800	0
274	20240719	155100	64312060	9800	9800	9800	9800	0
275	20240719	155000	64312060	9800	9800	9800	9800	0
276	20240719	154900	64312060	9800	9800	9800	9800	0
277	20240719	154800	64312060	9800	9800	9800	9800	0
278	20240719	154700	64312060	9800	9800	9800	9800	0
279	20240719	154600	64312060	9800	9800	9800	9800	0
280	20240719	154500	64312060	9800	9800	9800	9800	0
281	20240719	154400	64312060	9800	9800	9800	9800	0
282	20240719	154300	64312060	9800	9800	9800	9800	0
283	20240719	154200	64312060	9800	9800	9800	9800	0
284	20240719	154100	64312060	9800	9800	9800	9800	0
285	20240719	154000	64312060	9800	9800	9800	9800	0
286	20240719	153900	64312060	9800	9800	9800	9800	0
287	20240719	153800	64312060	9800	9800	9800	9800	0
288	20240719	153700	64312060	9800	9800	9800	9800	0
289	20240719	153600	64312060	9800	9800	9800	9800	0
290	20240719	153500	64312060	9800	9800	9800	9800	0
291	20240719	153400	64312060	9800	9800	9800	9800	0
292	20240719	153300	64312060	9800	9800	9800	9800	0
293	20240719	153200	64312060	9800	9800	9800	9800	0
294	20240719	153100	64312060	9800	9800	9800	9800	0
295	20240719	153000	64312060	9800	9800	9800	9800	576
296	20240719	152900	58667260	9800	9800	9800	9800	0
297	20240719	152800	58667260	9800	9800	9800	9800	0
298	20240719	152700	58667260	9800	9800	9800	9800	0
299	20240719	152600	58667260	9800	9800	9800	9800	0
300	20240719	152500	58667260	9800	9800	9800	9800	0
301	20240719	152400	58667260	9800	9800	9800	9800	0
302	20240719	152300	58667260	9800	9800	9800	9800	0
303	20240719	152200	58667260	9800	9800	9800	9800	0
304	20240719	152100	58667260	9800	9800	9800	9800	0
305	20240719	152000	58667260	9800	9800	9800	9800	0
306	20240719	151900	58667260	9800	9770	9800	9720	48
307	20240719	151800	58198360	9720	9790	9790	9720	210
308	20240719	151700	56154580	9730	9740	9800	9730	205
309	20240719	151600	54147330	9800	9800	9800	9800	0
310	20240719	151500	54147330	9800	9800	9800	9800	0
311	20240719	151400	54147330	9800	9800	9800	9800	100
312	20240719	151300	53167330	9800	9800	9800	9800	0
313	20240719	151200	53167330	9800	9800	9800	9800	0
314	20240719	151100	53167330	9800	9800	9800	9800	0
315	20240719	151000	53167330	9800	9800	9800	9800	0
316	20240719	150900	53167330	9800	9800	9800	9800	0
317	20240719	150800	53167330	9800	9800	9800	9800	0
318	20240719	150700	53167330	9800	9800	9800	9800	0
319	20240719	150600	53167330	9800	9800	9800	9800	0
320	20240719	150500	53167330	9800	9750	9800	9750	43
321	20240719	150400	52747930	9750	9750	9750	9750	0
322	20240719	150300	52747930	9750	9750	9750	9750	0
323	20240719	150200	52747930	9750	9750	9750	9750	0
324	20240719	150100	52747930	9750	9750	9750	9750	2
325	20240719	150000	52728430	9750	9750	9750	9750	0
326	20240719	145900	52728430	9750	9750	9750	9750	0
327	20240719	145800	52728430	9750	9750	9750	9750	0
328	20240719	145700	52728430	9750	9750	9750	9750	0
329	20240719	145600	52728430	9750	9750	9750	9750	5
330	20240719	145500	52679680	9750	9750	9750	9750	0
331	20240719	145400	52679680	9750	9750	9750	9750	0
332	20240719	145300	52679680	9750	9750	9750	9750	0
333	20240719	145200	52679680	9750	9750	9750	9750	0
334	20240719	145100	52679680	9750	9750	9750	9750	0
335	20240719	145000	52679680	9750	9750	9750	9750	5
336	20240719	144900	52630930	9740	9740	9740	9740	0
337	20240719	144800	52630930	9740	9740	9740	9740	7
338	20240719	144700	52562750	9750	9750	9750	9750	0
339	20240719	144600	52562750	9750	9750	9750	9750	0
340	20240719	144500	52562750	9750	9750	9750	9750	0
341	20240719	144400	52562750	9750	9750	9750	9750	0
342	20240719	144300	52562750	9750	9750	9750	9750	0
343	20240719	144200	52562750	9750	9750	9750	9750	0
344	20240719	144100	52562750	9750	9750	9750	9750	0
345	20240719	144000	52562750	9750	9750	9750	9750	0
346	20240719	143900	52562750	9750	9750	9750	9750	0
347	20240719	143800	52562750	9750	9750	9750	9750	50
348	20240719	143700	52075250	9750	9750	9750	9750	2
349	20240719	143600	52055750	9720	9720	9720	9720	1
350	20240719	143500	52046030	9750	9750	9750	9750	0
351	20240719	143400	52046030	9750	9750	9750	9750	50
352	20240719	143300	51558530	9750	9750	9750	9750	0
353	20240719	143200	51558530	9750	9750	9750	9750	0
354	20240719	143100	51558530	9750	9750	9750	9750	0
355	20240719	143000	51558530	9750	9750	9750	9750	10
356	20240719	142900	51461030	9750	9750	9750	9750	0
357	20240719	142800	51461030	9750	9750	9750	9750	1
358	20240719	142700	51451280	9750	9750	9750	9750	2
359	20240719	142600	51431780	9750	9750	9750	9750	5
360	20240719	142500	51383030	9750	9750	9750	9750	0
361	20240719	142400	51383030	9750	9750	9750	9750	0
362	20240719	142300	51383030	9750	9750	9750	9750	0
363	20240719	142200	51383030	9750	9750	9750	9750	0
364	20240719	142100	51383030	9750	9750	9750	9750	71
365	20240719	142000	50690780	9750	9750	9750	9750	0
366	20240719	141900	50690780	9750	9750	9750	9750	0
367	20240719	141800	50690780	9750	9750	9750	9750	0
368	20240719	141700	50690780	9750	9750	9750	9750	0
369	20240719	141600	50690780	9750	9750	9750	9750	0
370	20240719	141500	50690780	9750	9750	9750	9750	0
371	20240719	141400	50690780	9750	9750	9750	9750	1
372	20240719	141300	50681030	9750	9750	9750	9750	0
373	20240719	141200	50681030	9750	9750	9750	9750	1
374	20240719	141100	50671280	9740	9740	9740	9740	0
375	20240719	141000	50671280	9740	9740	9740	9740	0
376	20240719	140900	50671280	9740	9740	9740	9740	0
377	20240719	140800	50671280	9740	9740	9740	9740	0
378	20240719	140700	50671280	9740	9740	9740	9740	0
379	20240719	140600	50671280	9740	9740	9740	9740	0
380	20240719	140500	50671280	9740	9740	9740	9740	0
381	20240719	140400	50671280	9740	9740	9740	9740	0
382	20240719	140300	50671280	9740	9740	9740	9740	0
383	20240719	140200	50671280	9740	9740	9740	9740	0
384	20240719	140100	50671280	9740	9740	9740	9740	0
385	20240719	140000	50671280	9740	9740	9740	9740	0
386	20240719	135900	50671280	9740	9740	9740	9740	0
387	20240719	135800	50671280	9740	9740	9740	9740	0
388	20240719	135700	50671280	9740	9740	9740	9740	0
389	20240719	135600	50671280	9740	9740	9740	9740	0
390	20240719	135500	50671280	9740	9740	9740	9740	0
391	20240719	135400	50671280	9740	9740	9740	9740	0
392	20240719	135300	50671280	9740	9740	9740	9740	0
393	20240719	135200	50671280	9740	9740	9740	9740	2
394	20240719	135100	50651800	9740	9740	9740	9740	0
395	20240719	135000	50651800	9740	9740	9740	9740	0
396	20240719	134900	50651800	9740	9740	9740	9740	0
397	20240719	134800	50651800	9740	9740	9740	9740	0
398	20240719	134700	50651800	9740	9740	9740	9740	0
399	20240719	134600	50651800	9740	9740	9740	9740	0
400	20240719	134500	50651800	9740	9740	9740	9740	0
401	20240719	134400	50651800	9740	9740	9740	9740	0
402	20240719	134300	50651800	9740	9740	9740	9740	0
403	20240719	134200	50651800	9740	9740	9740	9740	0
404	20240719	134100	50651800	9740	9740	9740	9740	0
405	20240719	134000	50651800	9740	9740	9740	9740	0
406	20240719	133900	50651800	9740	9740	9740	9740	0
407	20240719	133800	50651800	9740	9740	9740	9740	0
408	20240719	133700	50651800	9740	9740	9740	9740	0
409	20240719	133600	50651800	9740	9740	9740	9740	0
410	20240719	133500	50651800	9740	9740	9740	9740	0
411	20240719	133400	50651800	9740	9740	9740	9740	0
412	20240719	133300	50651800	9740	9740	9740	9740	0
413	20240719	133200	50651800	9740	9740	9740	9740	0
414	20240719	133100	50651800	9740	9740	9740	9740	0
415	20240719	133000	50651800	9740	9740	9740	9740	0
416	20240719	132900	50651800	9740	9740	9740	9740	2
417	20240719	132800	50632320	9700	9730	9730	9700	900
418	20240719	132700	41893770	9750	9750	9750	9750	0
419	20240719	132600	41893770	9750	9750	9750	9750	0
420	20240719	132500	41893770	9750	9750	9750	9750	0
421	20240719	132400	41893770	9750	9750	9750	9750	2
422	20240719	132300	41874270	9760	9760	9760	9760	0
423	20240719	132200	41874270	9760	9760	9760	9760	0
424	20240719	132100	41874270	9760	9760	9760	9760	0
425	20240719	132000	41874270	9760	9760	9760	9760	0
426	20240719	131900	41874270	9760	9760	9760	9760	0
427	20240719	131800	41874270	9760	9760	9760	9760	0
428	20240719	131700	41874270	9760	9760	9760	9760	0
429	20240719	131600	41874270	9760	9760	9760	9760	0
430	20240719	131500	41874270	9760	9760	9760	9760	0
431	20240719	131400	41874270	9760	9760	9760	9760	0
432	20240719	131300	41874270	9760	9760	9760	9760	0
433	20240719	131200	41874270	9760	9760	9760	9760	0
434	20240719	131100	41874270	9760	9760	9760	9760	0
435	20240719	131000	41874270	9760	9760	9760	9760	0
436	20240719	130900	41874270	9760	9760	9760	9760	0
437	20240719	130800	41874270	9760	9760	9760	9760	0
438	20240719	130700	41874270	9760	9760	9760	9760	0
439	20240719	130600	41874270	9760	9760	9760	9760	0
440	20240719	130500	41874270	9760	9760	9760	9760	0
441	20240719	130400	41874270	9760	9760	9760	9760	0
442	20240719	130300	41874270	9760	9760	9760	9760	0
443	20240719	130200	41874270	9760	9750	9760	9750	12
444	20240719	130100	41757220	9750	9750	9750	9750	0
445	20240719	130000	41757220	9750	9750	9750	9750	0
446	20240719	125900	41757220	9750	9750	9750	9750	0
447	20240719	125800	41757220	9750	9750	9750	9750	0
448	20240719	125700	41757220	9750	9750	9750	9750	0
449	20240719	125600	41757220	9750	9750	9750	9750	0
450	20240719	125500	41757220	9750	9750	9750	9750	0
451	20240719	125400	41757220	9750	9750	9750	9750	0
452	20240719	125300	41757220	9750	9750	9750	9750	0
453	20240719	125200	41757220	9750	9750	9750	9750	0
454	20240719	125100	41757220	9750	9750	9750	9750	0
455	20240719	125000	41757220	9750	9750	9750	9750	0
456	20240719	124900	41757220	9750	9750	9750	9750	2
457	20240719	124800	41737720	9720	9730	9730	9720	200
458	20240719	124700	39793310	9720	9720	9720	9720	0
459	20240719	124600	39793310	9720	9720	9720	9720	0
460	20240719	124500	39793310	9720	9720	9720	9720	0
461	20240719	124400	39793310	9720	9740	9740	9720	61
462	20240719	124300	39200280	9750	9750	9750	9750	34
463	20240719	124200	38868780	9850	9850	9850	9850	0
464	20240719	124100	38868780	9850	9850	9850	9850	0
465	20240719	124000	38868780	9850	9850	9850	9850	0
466	20240719	123900	38868780	9850	9850	9850	9850	0
467	20240719	123800	38868780	9850	9850	9850	9850	0
468	20240719	123700	38868780	9850	9850	9850	9850	0
469	20240719	123600	38868780	9850	9850	9850	9850	0
470	20240719	123500	38868780	9850	9850	9850	9850	0
471	20240719	123400	38868780	9850	9840	9850	9840	61
472	20240719	123300	38268190	9850	9850	9850	9850	0
473	20240719	123200	38268190	9850	9850	9850	9850	0
474	20240719	123100	38268190	9850	9850	9850	9850	0
475	20240719	123000	38268190	9850	9850	9850	9850	0
476	20240719	122900	38268190	9850	9850	9850	9850	0
477	20240719	122800	38268190	9850	9840	9850	9840	13
478	20240719	122700	38140260	9800	9800	9800	9800	0
479	20240719	122600	38140260	9800	9800	9800	9800	0
480	20240719	122500	38140260	9800	9800	9800	9800	0
481	20240719	122400	38140260	9800	9800	9800	9800	0
482	20240719	122300	38140260	9800	9800	9800	9800	0
483	20240719	122200	38140260	9800	9800	9800	9800	0
484	20240719	122100	38140260	9800	9800	9800	9800	0
485	20240719	122000	38140260	9800	9800	9800	9800	0
486	20240719	121900	38140260	9800	9760	9800	9760	43
487	20240719	121800	37720170	9740	9740	9740	9740	0
488	20240719	121700	37720170	9740	9740	9740	9740	0
489	20240719	121600	37720170	9740	9740	9740	9740	0
490	20240719	121500	37720170	9740	9740	9740	9740	0
491	20240719	121400	37720170	9740	9740	9740	9740	24
492	20240719	121300	37486410	9740	9740	9740	9740	0
493	20240719	121200	37486410	9740	9740	9740	9740	0
494	20240719	121100	37486410	9740	9740	9740	9740	0
495	20240719	121000	37486410	9740	9740	9740	9740	0
496	20240719	120900	37486410	9740	9740	9740	9740	10
497	20240719	120800	37389010	9740	9740	9740	9740	0
498	20240719	120700	37389010	9740	9740	9740	9740	1
499	20240719	120600	37379270	9730	9730	9730	9730	8
500	20240719	120500	37301430	9720	9720	9720	9720	0
501	20240719	120400	37301430	9720	9720	9720	9720	0
502	20240719	120300	37301430	9720	9720	9720	9720	0
503	20240719	120200	37301430	9720	9720	9720	9720	0
504	20240719	120100	37301430	9720	9720	9720	9720	0
505	20240719	120000	37301430	9720	9720	9720	9720	16
506	20240719	115900	37145910	9730	9730	9730	9730	0
507	20240719	115800	37145910	9730	9730	9730	9730	158
508	20240719	115700	35608570	9730	9730	9730	9730	1
509	20240719	115600	35598840	9730	9730	9730	9730	0
510	20240719	115500	35598840	9730	9730	9730	9730	0
511	20240719	115400	35598840	9730	9730	9730	9730	14
512	20240719	115300	35462620	9730	9730	9730	9730	0
513	20240719	115200	35462620	9730	9730	9730	9730	0
514	20240719	115100	35462620	9730	9730	9730	9730	15
515	20240719	115000	35316670	9730	9730	9730	9730	0
516	20240719	114900	35316670	9730	9730	9730	9730	0
517	20240719	114800	35316670	9730	9730	9730	9730	15
518	20240719	114700	35170720	9740	9740	9740	9740	65
519	20240719	114600	34537620	9740	9740	9740	9740	0
520	20240719	114500	34537620	9740	9730	9740	9730	19
521	20240719	114400	34352700	9730	9730	9730	9730	0
522	20240719	114300	34352700	9730	9730	9730	9730	15
523	20240719	114200	34206750	9730	9730	9730	9730	0
524	20240719	114100	34206750	9730	9730	9730	9730	0
525	20240719	114000	34206750	9730	9730	9730	9730	15
526	20240719	113900	34060800	9730	9730	9730	9730	0
527	20240719	113800	34060800	9730	9730	9730	9730	0
528	20240719	113700	34060800	9730	9730	9730	9730	14
529	20240719	113600	33924580	9730	9730	9730	9730	8
530	20240719	113500	33846740	9720	9720	9720	9720	0
531	20240719	113400	33846740	9720	9720	9720	9720	15
532	20240719	113300	33700940	9740	9730	9740	9730	11
533	20240719	113200	33593900	9720	9720	9720	9720	0
534	20240719	113100	33593900	9720	9720	9720	9720	15
535	20240719	113000	33448100	9720	9720	9720	9720	55
536	20240719	112900	32913500	9720	9720	9720	9720	184
537	20240719	112800	31125020	9730	9730	9730	9730	160
538	20240719	112700	29568220	9730	9730	9730	9730	0
539	20240719	112600	29568220	9730	9730	9730	9730	30
540	20240719	112500	29276320	9740	9740	9740	9740	0
541	20240719	112400	29276320	9740	9740	9740	9740	0
542	20240719	112300	29276320	9740	9740	9740	9740	61
543	20240719	112200	28682180	9750	9750	9750	9750	0
544	20240719	112100	28682180	9750	9750	9750	9750	0
545	20240719	112000	28682180	9750	9750	9750	9750	15
546	20240719	111900	28535930	9750	9750	9750	9750	260
547	20240719	111800	26000930	9750	9750	9750	9750	0
548	20240719	111700	26000930	9750	9750	9750	9750	15
549	20240719	111600	25854680	9750	9750	9750	9750	0
550	20240719	111500	25854680	9750	9750	9750	9750	0
551	20240719	111400	25854680	9750	9750	9750	9750	20
552	20240719	111300	25659680	9750	9750	9750	9750	0
553	20240719	111200	25659680	9750	9750	9750	9750	15
554	20240719	111100	25513430	9760	9760	9760	9760	0
555	20240719	111000	25513430	9760	9760	9760	9760	0
556	20240719	110900	25513430	9760	9760	9760	9760	9
557	20240719	110800	25425590	9760	9760	9760	9760	0
558	20240719	110700	25425590	9760	9760	9760	9760	0
559	20240719	110600	25425590	9760	9760	9760	9760	14
560	20240719	110500	25288950	9760	9760	9760	9760	0
561	20240719	110400	25288950	9760	9760	9760	9760	0
562	20240719	110300	25288950	9760	9760	9760	9760	15
563	20240719	110200	25142550	9750	9750	9750	9750	0
564	20240719	110100	25142550	9750	9750	9750	9750	0
565	20240719	110000	25142550	9750	9750	9750	9750	14
566	20240719	105900	25006050	9750	9750	9750	9750	0
567	20240719	105800	25006050	9750	9750	9750	9750	15
568	20240719	105700	24859800	9790	9790	9790	9790	0
569	20240719	105600	24859800	9790	9760	9790	9760	4
570	20240719	105500	24820730	9760	9760	9760	9760	13
571	20240719	105400	24693850	9760	9760	9760	9760	0
572	20240719	105300	24693850	9760	9760	9760	9760	0
573	20240719	105200	24693850	9760	9760	9760	9760	14
574	20240719	105100	24557210	9760	9760	9760	9760	0
575	20240719	105000	24557210	9760	9760	9760	9760	0
576	20240719	104900	24557210	9760	9760	9760	9760	15
577	20240719	104800	24410810	9760	9760	9760	9760	0
578	20240719	104700	24410810	9760	9760	9760	9760	0
579	20240719	104600	24410810	9760	9760	9760	9760	15
580	20240719	104500	24264410	9750	9750	9750	9750	0
581	20240719	104400	24264410	9750	9750	9750	9750	0
582	20240719	104300	24264410	9750	9750	9750	9750	14
583	20240719	104200	24127910	9750	9750	9750	9750	0
584	20240719	104100	24127910	9750	9750	9750	9750	15
585	20240719	104000	23981660	9750	9750	9750	9750	0
586	20240719	103900	23981660	9750	9750	9750	9750	0
587	20240719	103800	23981660	9750	9750	9750	9750	15
588	20240719	103700	23835410	9750	9750	9750	9750	0
589	20240719	103600	23835410	9750	9750	9750	9750	0
590	20240719	103500	23835410	9750	9750	9750	9750	14
591	20240719	103400	23698910	9840	9840	9840	9840	1
592	20240719	103300	23689070	9840	9840	9840	9840	2
593	20240719	103200	23669390	9840	9830	9850	9750	19
594	20240719	103100	23483790	9770	9770	9770	9770	2
595	20240719	103000	23464250	9740	9740	9740	9740	0
596	20240719	102900	23464250	9740	9740	9740	9740	8
597	20240719	102800	23386330	9770	9750	9770	9750	52
598	20240719	102700	22878440	9740	9740	9740	9740	0
599	20240719	102600	22878440	9740	9740	9740	9740	8
600	20240719	102500	22800520	9740	9740	9740	9740	0
601	20240719	102400	22800520	9740	9740	9740	9740	7
602	20240719	102300	22732340	9740	9740	9740	9740	0
603	20240719	102200	22732340	9740	9740	9740	9740	0
604	20240719	102100	22732340	9740	9740	9740	9740	8
605	20240719	102000	22654420	9740	9740	9740	9740	0
606	20240719	101900	22654420	9740	9740	9740	9740	8
607	20240719	101800	22576500	9740	9740	9740	9740	804
608	20240719	101700	14745540	9740	9760	9760	9740	503
609	20240719	101600	9842480	9760	9760	9760	9760	0
610	20240719	101500	9842480	9760	9760	9760	9760	0
611	20240719	101400	9842480	9760	9760	9760	9760	8
612	20240719	101300	9764400	9760	9760	9760	9760	0
613	20240719	101200	9764400	9760	9760	9760	9760	7
614	20240719	101100	9696080	9760	9760	9760	9760	0
615	20240719	101000	9696080	9760	9760	9760	9760	0
616	20240719	100900	9696080	9760	9760	9760	9760	8
617	20240719	100800	9618000	9760	9760	9760	9760	0
618	20240719	100700	9618000	9760	9760	9760	9760	7
619	20240719	100600	9549680	9760	9760	9760	9760	0
620	20240719	100500	9549680	9760	9760	9760	9760	0
621	20240719	100400	9549680	9760	9760	9760	9760	8
622	20240719	100300	9471600	9830	9820	9830	9820	10
623	20240719	100200	9373340	9760	9760	9760	9760	13
624	20240719	100100	9246460	9770	9770	9770	9770	3
625	20240719	100000	9217150	9770	9770	9770	9770	5
626	20240719	095900	9168300	9800	9800	9800	9800	0
627	20240719	095800	9168300	9800	9800	9800	9800	0
628	20240719	095700	9168300	9800	9800	9800	9800	2
629	20240719	095600	9148700	9780	9780	9780	9780	0
630	20240719	095500	9148700	9780	9780	9780	9780	7
631	20240719	095400	9080240	9780	9780	9780	9780	0
632	20240719	095300	9080240	9780	9780	9780	9780	0
633	20240719	095200	9080240	9780	9780	9780	9780	8
634	20240719	095100	9002000	9780	9780	9780	9780	0
635	20240719	095000	9002000	9780	9780	9780	9780	7
636	20240719	094900	8933540	9780	9780	9780	9780	0
637	20240719	094800	8933540	9780	9780	9780	9780	0
638	20240719	094700	8933540	9780	9780	9780	9780	8
639	20240719	094600	8855300	9780	9780	9780	9780	0
640	20240719	094500	8855300	9780	9780	9780	9770	20
641	20240719	094400	8659730	9780	9780	9780	9780	0
642	20240719	094300	8659730	9780	9780	9780	9780	8
643	20240719	094200	8581490	9790	9790	9790	9790	0
644	20240719	094100	8581490	9790	9790	9790	9790	6
645	20240719	094000	8522750	9790	9840	9900	9790	22
646	20240719	093900	8306080	9820	9820	9820	9820	0
647	20240719	093800	8306080	9820	9750	9820	9750	18
648	20240719	093700	8129970	9750	9750	9750	9750	0
649	20240719	093600	8129970	9750	9750	9750	9750	0
650	20240719	093500	8129970	9750	9750	9750	9750	8
651	20240719	093400	8051970	9750	9750	9750	9750	0
652	20240719	093300	8051970	9750	9750	9750	9750	7
653	20240719	093200	7983720	9760	9760	9760	9760	0
654	20240719	093100	7983720	9760	9760	9760	9760	8
655	20240719	093000	7905640	9820	9820	9820	9820	0
656	20240719	092900	7905640	9820	9820	9820	9820	1
657	20240719	092800	7895820	9760	9760	9760	9760	7
658	20240719	092700	7827500	9810	9760	9810	9760	13
659	20240719	092600	7700220	9760	9760	9760	9760	5
660	20240719	092500	7651420	9810	9810	9810	9810	0
661	20240719	092400	7651420	9810	9810	9810	9810	0
662	20240719	092300	7651420	9810	9750	9810	9750	13
663	20240719	092200	7524310	9750	9750	9750	9750	0
664	20240719	092100	7524310	9750	9750	9750	9750	8
665	20240719	092000	7446310	9750	9750	9750	9750	0
666	20240719	091900	7446310	9750	9750	9750	9750	0
667	20240719	091800	7446310	9750	9790	9790	9750	235
668	20240719	091700	5145940	9750	9750	9750	9750	100
669	20240719	091600	4170940	9780	9780	9780	9750	58
670	20240719	091500	3604190	9780	9770	9780	9770	172
671	20240719	091400	1922040	9740	9740	9740	9740	7
672	20240719	091300	1853860	9740	9740	9740	9740	0
673	20240719	091200	1853860	9740	9740	9740	9740	0
674	20240719	091100	1853860	9740	9740	9740	9740	8
675	20240719	091000	1775940	9740	9740	9740	9740	0
676	20240719	090900	1775940	9740	9740	9740	9740	8
677	20240719	090800	1698020	9740	9740	9740	9740	0
678	20240719	090700	1698020	9740	9740	9740	9740	115
679	20240719	090600	577920	9740	9740	9740	9740	7
680	20240719	090500	509740	9740	9740	9740	9740	0
681	20240719	090400	509740	9740	9740	9740	9740	8
682	20240719	090300	431820	9800	9800	9800	9800	1
683	20240719	090200	422020	9800	9770	9800	9770	2
684	20240719	090100	402450	9750	9800	9800	9750	25
685	20240719	090000	158020	9850	9880	9880	9850	16