KissMeData/417790/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212200	104197900	9690	9690	9690	9690	1509
3	20240719	212100	104197900	9690	9690	9690	9690	0
4	20240719	212000	104197900	9690	9690	9690	9690	0
5	20240719	211900	104197900	9690	9690	9690	9690	0
6	20240719	211800	104197900	9690	9690	9690	9690	0
7	20240719	211700	104197900	9690	9690	9690	9690	0
8	20240719	211600	104197900	9690	9690	9690	9690	0
9	20240719	211500	104197900	9690	9690	9690	9690	0
10	20240719	211400	104197900	9690	9690	9690	9690	0
11	20240719	211300	104197900	9690	9690	9690	9690	0
12	20240719	211200	104197900	9690	9690	9690	9690	0
13	20240719	211100	104197900	9690	9690	9690	9690	0
14	20240719	211000	104197900	9690	9690	9690	9690	0
15	20240719	210900	104197900	9690	9690	9690	9690	0
16	20240719	210800	104197900	9690	9690	9690	9690	0
17	20240719	210700	104197900	9690	9690	9690	9690	0
18	20240719	210600	104197900	9690	9690	9690	9690	0
19	20240719	210500	104197900	9690	9690	9690	9690	0
20	20240719	210400	104197900	9690	9690	9690	9690	0
21	20240719	210300	104197900	9690	9690	9690	9690	0
22	20240719	210200	104197900	9690	9690	9690	9690	0
23	20240719	210100	104197900	9690	9690	9690	9690	0
24	20240719	210000	104197900	9690	9690	9690	9690	0
25	20240719	205900	104197900	9690	9690	9690	9690	0
26	20240719	205800	104197900	9690	9690	9690	9690	0
27	20240719	205700	104197900	9690	9690	9690	9690	0
28	20240719	205600	104197900	9690	9690	9690	9690	0
29	20240719	205500	104197900	9690	9690	9690	9690	0
30	20240719	205400	104197900	9690	9690	9690	9690	0
31	20240719	205300	104197900	9690	9690	9690	9690	0
32	20240719	205200	104197900	9690	9690	9690	9690	1509
33	20240719	205100	104197900	9690	9690	9690	9690	0
34	20240719	205000	104197900	9690	9690	9690	9690	0
35	20240719	204900	104197900	9690	9690	9690	9690	0
36	20240719	204800	104197900	9690	9690	9690	9690	0
37	20240719	204700	104197900	9690	9690	9690	9690	0
38	20240719	204600	104197900	9690	9690	9690	9690	0
39	20240719	204500	104197900	9690	9690	9690	9690	0
40	20240719	204400	104197900	9690	9690	9690	9690	0
41	20240719	204300	104197900	9690	9690	9690	9690	0
42	20240719	204200	104197900	9690	9690	9690	9690	0
43	20240719	204100	104197900	9690	9690	9690	9690	0
44	20240719	204000	104197900	9690	9690	9690	9690	0
45	20240719	203900	104197900	9690	9690	9690	9690	0
46	20240719	203800	104197900	9690	9690	9690	9690	0
47	20240719	203700	104197900	9690	9690	9690	9690	0
48	20240719	203600	104197900	9690	9690	9690	9690	0
49	20240719	203500	104197900	9690	9690	9690	9690	0
50	20240719	203400	104197900	9690	9690	9690	9690	0
51	20240719	203300	104197900	9690	9690	9690	9690	0
52	20240719	203200	104197900	9690	9690	9690	9690	0
53	20240719	203100	104197900	9690	9690	9690	9690	0
54	20240719	203000	104197900	9690	9690	9690	9690	0
55	20240719	202900	104197900	9690	9690	9690	9690	0
56	20240719	202800	104197900	9690	9690	9690	9690	0
57	20240719	202700	104197900	9690	9690	9690	9690	0
58	20240719	202600	104197900	9690	9690	9690	9690	0
59	20240719	202500	104197900	9690	9690	9690	9690	0
60	20240719	202400	104197900	9690	9690	9690	9690	0
61	20240719	202300	104197900	9690	9690	9690	9690	0
62	20240719	202200	104197900	9690	9690	9690	9690	1509
63	20240719	202100	104197900	9690	9690	9690	9690	0
64	20240719	202000	104197900	9690	9690	9690	9690	0
65	20240719	201900	104197900	9690	9690	9690	9690	0
66	20240719	201800	104197900	9690	9690	9690	9690	0
67	20240719	201700	104197900	9690	9690	9690	9690	0
68	20240719	201600	104197900	9690	9690	9690	9690	0
69	20240719	201500	104197900	9690	9690	9690	9690	0
70	20240719	201400	104197900	9690	9690	9690	9690	0
71	20240719	201300	104197900	9690	9690	9690	9690	0
72	20240719	201200	104197900	9690	9690	9690	9690	0
73	20240719	201100	104197900	9690	9690	9690	9690	0
74	20240719	201000	104197900	9690	9690	9690	9690	0
75	20240719	200900	104197900	9690	9690	9690	9690	0
76	20240719	200800	104197900	9690	9690	9690	9690	0
77	20240719	200700	104197900	9690	9690	9690	9690	0
78	20240719	200600	104197900	9690	9690	9690	9690	0
79	20240719	200500	104197900	9690	9690	9690	9690	0
80	20240719	200400	104197900	9690	9690	9690	9690	0
81	20240719	200300	104197900	9690	9690	9690	9690	0
82	20240719	200200	104197900	9690	9690	9690	9690	0
83	20240719	200100	104197900	9690	9690	9690	9690	0
84	20240719	200000	104197900	9690	9690	9690	9690	0
85	20240719	195900	104197900	9690	9690	9690	9690	0
86	20240719	195800	104197900	9690	9690	9690	9690	0
87	20240719	195700	104197900	9690	9690	9690	9690	0
88	20240719	195600	104197900	9690	9690	9690	9690	0
89	20240719	195500	104197900	9690	9690	9690	9690	0
90	20240719	195400	104197900	9690	9690	9690	9690	0
91	20240719	195300	104197900	9690	9690	9690	9690	0
92	20240719	195200	104197900	9690	9690	9690	9690	1509
93	20240719	195100	104197900	9690	9690	9690	9690	0
94	20240719	195000	104197900	9690	9690	9690	9690	0
95	20240719	194900	104197900	9690	9690	9690	9690	0
96	20240719	194800	104197900	9690	9690	9690	9690	0
97	20240719	194700	104197900	9690	9690	9690	9690	0
98	20240719	194600	104197900	9690	9690	9690	9690	0
99	20240719	194500	104197900	9690	9690	9690	9690	0
100	20240719	194400	104197900	9690	9690	9690	9690	0
101	20240719	194300	104197900	9690	9690	9690	9690	0
102	20240719	194200	104197900	9690	9690	9690	9690	0
103	20240719	194100	104197900	9690	9690	9690	9690	0
104	20240719	194000	104197900	9690	9690	9690	9690	0
105	20240719	193900	104197900	9690	9690	9690	9690	0
106	20240719	193800	104197900	9690	9690	9690	9690	0
107	20240719	193700	104197900	9690	9690	9690	9690	0
108	20240719	193600	104197900	9690	9690	9690	9690	0
109	20240719	193500	104197900	9690	9690	9690	9690	0
110	20240719	193400	104197900	9690	9690	9690	9690	0
111	20240719	193300	104197900	9690	9690	9690	9690	0
112	20240719	193200	104197900	9690	9690	9690	9690	0
113	20240719	193100	104197900	9690	9690	9690	9690	0
114	20240719	193000	104197900	9690	9690	9690	9690	0
115	20240719	192900	104197900	9690	9690	9690	9690	0
116	20240719	192800	104197900	9690	9690	9690	9690	0
117	20240719	192700	104197900	9690	9690	9690	9690	0
118	20240719	192600	104197900	9690	9690	9690	9690	0
119	20240719	192500	104197900	9690	9690	9690	9690	0
120	20240719	192400	104197900	9690	9690	9690	9690	0
121	20240719	192300	104197900	9690	9690	9690	9690	0
122	20240719	192200	104197900	9690	9690	9690	9690	1509
123	20240719	192100	104197900	9690	9690	9690	9690	0
124	20240719	192000	104197900	9690	9690	9690	9690	0
125	20240719	191900	104197900	9690	9690	9690	9690	0
126	20240719	191800	104197900	9690	9690	9690	9690	0
127	20240719	191700	104197900	9690	9690	9690	9690	0
128	20240719	191600	104197900	9690	9690	9690	9690	0
129	20240719	191500	104197900	9690	9690	9690	9690	0
130	20240719	191400	104197900	9690	9690	9690	9690	0
131	20240719	191300	104197900	9690	9690	9690	9690	0
132	20240719	191200	104197900	9690	9690	9690	9690	0
133	20240719	191100	104197900	9690	9690	9690	9690	0
134	20240719	191000	104197900	9690	9690	9690	9690	0
135	20240719	190900	104197900	9690	9690	9690	9690	0
136	20240719	190800	104197900	9690	9690	9690	9690	0
137	20240719	190700	104197900	9690	9690	9690	9690	0
138	20240719	190600	104197900	9690	9690	9690	9690	0
139	20240719	190500	104197900	9690	9690	9690	9690	0
140	20240719	190400	104197900	9690	9690	9690	9690	0
141	20240719	190300	104197900	9690	9690	9690	9690	0
142	20240719	190200	104197900	9690	9690	9690	9690	0
143	20240719	190100	104197900	9690	9690	9690	9690	0
144	20240719	190000	104197900	9690	9690	9690	9690	0
145	20240719	185900	104197900	9690	9690	9690	9690	0
146	20240719	185800	104197900	9690	9690	9690	9690	0
147	20240719	185700	104197900	9690	9690	9690	9690	0
148	20240719	185600	104197900	9690	9690	9690	9690	0
149	20240719	185500	104197900	9690	9690	9690	9690	0
150	20240719	185400	104197900	9690	9690	9690	9690	0
151	20240719	185300	104197900	9690	9690	9690	9690	0
152	20240719	185200	104197900	9690	9690	9690	9690	1509
153	20240719	185100	104197900	9690	9690	9690	9690	0
154	20240719	185000	104197900	9690	9690	9690	9690	0
155	20240719	184900	104197900	9690	9690	9690	9690	0
156	20240719	184800	104197900	9690	9690	9690	9690	0
157	20240719	184700	104197900	9690	9690	9690	9690	0
158	20240719	184600	104197900	9690	9690	9690	9690	0
159	20240719	184500	104197900	9690	9690	9690	9690	0
160	20240719	184400	104197900	9690	9690	9690	9690	0
161	20240719	184300	104197900	9690	9690	9690	9690	0
162	20240719	184200	104197900	9690	9690	9690	9690	0
163	20240719	184100	104197900	9690	9690	9690	9690	0
164	20240719	184000	104197900	9690	9690	9690	9690	0
165	20240719	183900	104197900	9690	9690	9690	9690	0
166	20240719	183800	104197900	9690	9690	9690	9690	0
167	20240719	183700	104197900	9690	9690	9690	9690	0
168	20240719	183600	104197900	9690	9690	9690	9690	0
169	20240719	183500	104197900	9690	9690	9690	9690	0
170	20240719	183400	104197900	9690	9690	9690	9690	0
171	20240719	183300	104197900	9690	9690	9690	9690	0
172	20240719	183200	104197900	9690	9690	9690	9690	0
173	20240719	183100	104197900	9690	9690	9690	9690	0
174	20240719	183000	104197900	9690	9690	9690	9690	0
175	20240719	182900	104197900	9690	9690	9690	9690	0
176	20240719	182800	104197900	9690	9690	9690	9690	0
177	20240719	182700	104197900	9690	9690	9690	9690	0
178	20240719	182600	104197900	9690	9690	9690	9690	0
179	20240719	182500	104197900	9690	9690	9690	9690	0
180	20240719	182400	104197900	9690	9690	9690	9690	0
181	20240719	182300	104197900	9690	9690	9690	9690	0
182	20240719	182200	104197900	9690	9690	9690	9690	1509
183	20240719	182100	104197900	9690	9690	9690	9690	0
184	20240719	182000	104197900	9690	9690	9690	9690	0
185	20240719	181900	104197900	9690	9690	9690	9690	0
186	20240719	181800	104197900	9690	9690	9690	9690	0
187	20240719	181700	104197900	9690	9690	9690	9690	0
188	20240719	181600	104197900	9690	9690	9690	9690	0
189	20240719	181500	104197900	9690	9690	9690	9690	0
190	20240719	181400	104197900	9690	9690	9690	9690	0
191	20240719	181300	104197900	9690	9690	9690	9690	0
192	20240719	181200	104197900	9690	9690	9690	9690	0
193	20240719	181100	104197900	9690	9690	9690	9690	0
194	20240719	181000	104197900	9690	9690	9690	9690	0
195	20240719	180900	104197900	9690	9690	9690	9690	0
196	20240719	180800	104197900	9690	9690	9690	9690	0
197	20240719	180700	104197900	9690	9690	9690	9690	0
198	20240719	180600	104197900	9690	9690	9690	9690	0
199	20240719	180500	104197900	9690	9690	9690	9690	0
200	20240719	180400	104197900	9690	9690	9690	9690	0
201	20240719	180300	104197900	9690	9690	9690	9690	0
202	20240719	180200	104197900	9690	9690	9690	9690	0
203	20240719	180100	104197900	9690	9690	9690	9690	0
204	20240719	180000	104197900	9690	9690	9690	9690	0
205	20240719	175900	104197900	9690	9690	9690	9690	0
206	20240719	175800	104197900	9690	9690	9690	9690	0
207	20240719	175700	104197900	9690	9690	9690	9690	0
208	20240719	175600	104197900	9690	9690	9690	9690	0
209	20240719	175500	104197900	9690	9690	9690	9690	0
210	20240719	175400	104197900	9690	9690	9690	9690	0
211	20240719	175300	104197900	9690	9690	9690	9690	0
212	20240719	175200	104197900	9690	9690	9690	9690	1509
213	20240719	175100	104197900	9690	9690	9690	9690	0
214	20240719	175000	104197900	9690	9690	9690	9690	0
215	20240719	174900	104197900	9690	9690	9690	9690	0
216	20240719	174800	104197900	9690	9690	9690	9690	0
217	20240719	174700	104197900	9690	9690	9690	9690	0
218	20240719	174600	104197900	9690	9690	9690	9690	0
219	20240719	174500	104197900	9690	9690	9690	9690	0
220	20240719	174400	104197900	9690	9690	9690	9690	0
221	20240719	174300	104197900	9690	9690	9690	9690	0
222	20240719	174200	104197900	9690	9690	9690	9690	0
223	20240719	174100	104197900	9690	9690	9690	9690	0
224	20240719	174000	104197900	9690	9690	9690	9690	0
225	20240719	173900	104197900	9690	9690	9690	9690	0
226	20240719	173800	104197900	9690	9690	9690	9690	0
227	20240719	173700	104197900	9690	9690	9690	9690	0
228	20240719	173600	104197900	9690	9690	9690	9690	0
229	20240719	173500	104197900	9690	9690	9690	9690	0
230	20240719	173400	104197900	9690	9690	9690	9690	0
231	20240719	173300	104197900	9690	9690	9690	9690	0
232	20240719	173200	104197900	9690	9690	9690	9690	0
233	20240719	173100	104197900	9690	9690	9690	9690	0
234	20240719	173000	104197900	9690	9690	9690	9690	0
235	20240719	172900	104197900	9690	9690	9690	9690	0
236	20240719	172800	104197900	9690	9690	9690	9690	0
237	20240719	172700	104197900	9690	9690	9690	9690	0
238	20240719	172600	104197900	9690	9690	9690	9690	0
239	20240719	172500	104197900	9690	9690	9690	9690	0
240	20240719	172400	104197900	9690	9690	9690	9690	0
241	20240719	172300	104197900	9690	9690	9690	9690	0
242	20240719	172200	104197900	9690	9690	9690	9690	1509
243	20240719	172100	104197900	9690	9690	9690	9690	0
244	20240719	172000	104197900	9690	9690	9690	9690	0
245	20240719	171900	104197900	9690	9690	9690	9690	0
246	20240719	171800	104197900	9690	9690	9690	9690	0
247	20240719	171700	104197900	9690	9690	9690	9690	0
248	20240719	171600	104197900	9690	9690	9690	9690	0
249	20240719	171500	104197900	9690	9690	9690	9690	0
250	20240719	171400	104197900	9690	9690	9690	9690	0
251	20240719	171300	104197900	9690	9690	9690	9690	0
252	20240719	171200	104197900	9690	9690	9690	9690	0
253	20240719	171100	104197900	9690	9690	9690	9690	0
254	20240719	171000	104197900	9690	9690	9690	9690	0
255	20240719	170900	104197900	9690	9690	9690	9690	0
256	20240719	170800	104197900	9690	9690	9690	9690	0
257	20240719	170700	104197900	9690	9690	9690	9690	0
258	20240719	170600	104197900	9690	9690	9690	9690	0
259	20240719	170500	104197900	9690	9690	9690	9690	0
260	20240719	170400	104197900	9690	9690	9690	9690	0
261	20240719	170300	104197900	9690	9690	9690	9690	0
262	20240719	170200	104197900	9690	9690	9690	9690	0
263	20240719	170100	104197900	9690	9690	9690	9690	0
264	20240719	170000	104197900	9690	9690	9690	9690	0
265	20240719	165900	104197900	9690	9690	9690	9690	0
266	20240719	165800	104197900	9690	9690	9690	9690	0
267	20240719	165700	104197900	9690	9690	9690	9690	0
268	20240719	165600	104197900	9690	9690	9690	9690	0
269	20240719	165500	104197900	9690	9690	9690	9690	0
270	20240719	165400	104197900	9690	9690	9690	9690	0
271	20240719	165300	104197900	9690	9690	9690	9690	0
272	20240719	165200	104197900	9690	9690	9690	9690	1509
273	20240719	165100	104197900	9690	9690	9690	9690	0
274	20240719	165000	104197900	9690	9690	9690	9690	0
275	20240719	164900	104197900	9690	9690	9690	9690	0
276	20240719	164800	104197900	9690	9690	9690	9690	0
277	20240719	164700	104197900	9690	9690	9690	9690	0
278	20240719	164600	104197900	9690	9690	9690	9690	0
279	20240719	164500	104197900	9690	9690	9690	9690	0
280	20240719	164400	104197900	9690	9690	9690	9690	0
281	20240719	164300	104197900	9690	9690	9690	9690	0
282	20240719	164200	104197900	9690	9690	9690	9690	0
283	20240719	164100	104197900	9690	9690	9690	9690	0
284	20240719	164000	104197900	9690	9690	9690	9690	0
285	20240719	163900	104197900	9690	9690	9690	9690	0
286	20240719	163800	104197900	9690	9690	9690	9690	0
287	20240719	163700	104197900	9690	9690	9690	9690	0
288	20240719	163600	104197900	9690	9690	9690	9690	0
289	20240719	163500	104197900	9690	9690	9690	9690	0
290	20240719	163400	104197900	9690	9690	9690	9690	0
291	20240719	163300	104197900	9690	9690	9690	9690	0
292	20240719	163200	104197900	9690	9690	9690	9690	0
293	20240719	163100	104197900	9690	9690	9690	9690	0
294	20240719	163000	104197900	9690	9690	9690	9690	0
295	20240719	162900	104197900	9690	9690	9690	9690	0
296	20240719	162800	104197900	9690	9690	9690	9690	0
297	20240719	162700	104197900	9690	9690	9690	9690	0
298	20240719	162600	104197900	9690	9690	9690	9690	0
299	20240719	162500	104197900	9690	9690	9690	9690	0
300	20240719	162400	104197900	9690	9690	9690	9690	0
301	20240719	162300	104197900	9690	9690	9690	9690	0
302	20240719	162200	104197900	9690	9690	9690	9690	1509
303	20240719	162100	104197900	9690	9690	9690	9690	0
304	20240719	162000	104197900	9690	9690	9690	9690	0
305	20240719	161900	104197900	9690	9690	9690	9690	0
306	20240719	161800	104197900	9690	9690	9690	9690	0
307	20240719	161700	104197900	9690	9690	9690	9690	0
308	20240719	161600	104197900	9690	9690	9690	9690	0
309	20240719	161500	104197900	9690	9690	9690	9690	0
310	20240719	161400	104197900	9690	9690	9690	9690	0
311	20240719	161300	104197900	9690	9690	9690	9690	0
312	20240719	161200	104197900	9690	9690	9690	9690	0
313	20240719	161100	104197900	9690	9690	9690	9690	0
314	20240719	161000	104197900	9690	9690	9690	9690	0
315	20240719	160900	104197900	9690	9690	9690	9690	0
316	20240719	160800	104197900	9690	9690	9690	9690	0
317	20240719	160700	104197900	9690	9690	9690	9690	0
318	20240719	160600	104197900	9690	9690	9690	9690	0
319	20240719	160500	104197900	9690	9690	9690	9690	0
320	20240719	160400	104197900	9690	9690	9690	9690	0
321	20240719	160300	104197900	9690	9690	9690	9690	0
322	20240719	160200	104197900	9690	9690	9690	9690	0
323	20240719	160100	104197900	9690	9690	9690	9690	0
324	20240719	160000	104197900	9690	9690	9690	9690	0
325	20240719	155900	104197900	9690	9690	9690	9690	0
326	20240719	155800	104197900	9690	9690	9690	9690	0
327	20240719	155700	104197900	9690	9690	9690	9690	0
328	20240719	155600	104197900	9690	9690	9690	9690	0
329	20240719	155500	104197900	9690	9690	9690	9690	0
330	20240719	155400	104197900	9690	9690	9690	9690	0
331	20240719	155300	104197900	9690	9690	9690	9690	0
332	20240719	155200	104197900	9690	9690	9690	9690	1509
333	20240719	155100	104197900	9690	9690	9690	9690	0
334	20240719	155000	104197900	9690	9690	9690	9690	0
335	20240719	154900	104197900	9690	9690	9690	9690	0
336	20240719	154800	104197900	9690	9690	9690	9690	0
337	20240719	154700	104197900	9690	9690	9690	9690	0
338	20240719	154600	104197900	9690	9690	9690	9690	0
339	20240719	154500	104197900	9690	9690	9690	9690	0
340	20240719	154400	104197900	9690	9690	9690	9690	0
341	20240719	154300	104197900	9690	9690	9690	9690	0
342	20240719	154200	104197900	9690	9690	9690	9690	0
343	20240719	154100	104197900	9690	9690	9690	9690	0
344	20240719	154000	104197900	9690	9690	9690	9690	0
345	20240719	153900	104197900	9690	9690	9690	9690	0
346	20240719	153800	104197900	9690	9690	9690	9690	0
347	20240719	153700	104197900	9690	9690	9690	9690	0
348	20240719	153600	104197900	9690	9690	9690	9690	0
349	20240719	153500	104197900	9690	9690	9690	9690	0
350	20240719	153400	104197900	9690	9690	9690	9690	0
351	20240719	153300	104197900	9690	9690	9690	9690	0
352	20240719	153200	104197900	9690	9690	9690	9690	0
353	20240719	153100	104197900	9690	9690	9690	9690	0
354	20240719	153000	104197900	9690	9690	9690	9690	1509
355	20240719	152900	89575690	9670	9670	9670	9670	0
356	20240719	152800	89575690	9670	9670	9670	9670	0
357	20240719	152700	89575690	9670	9670	9670	9670	0
358	20240719	152600	89575690	9670	9670	9670	9670	0
359	20240719	152500	89575690	9670	9670	9670	9670	0
360	20240719	152400	89575690	9670	9670	9670	9670	0
361	20240719	152300	89575690	9670	9670	9670	9670	0
362	20240719	152200	89575690	9670	9670	9670	9670	0
363	20240719	152100	89575690	9670	9670	9670	9670	0
364	20240719	152000	89575690	9670	9670	9670	9670	0
365	20240719	151900	89575690	9670	9670	9670	9670	50
366	20240719	151800	89092190	9670	9670	9670	9670	50
367	20240719	151700	88608690	9670	9660	9670	9660	43
368	20240719	151600	88193300	9670	9670	9670	9670	0
369	20240719	151500	88193300	9670	9670	9670	9670	0
370	20240719	151400	88193300	9670	9670	9670	9670	0
371	20240719	151300	88193300	9670	9670	9670	9670	0
372	20240719	151200	88193300	9670	9670	9670	9670	0
373	20240719	151100	88193300	9670	9670	9670	9670	0
374	20240719	151000	88193300	9670	9670	9670	9670	1
375	20240719	150900	88183630	9650	9650	9650	9650	0
376	20240719	150800	88183630	9650	9650	9650	9650	0
377	20240719	150700	88183630	9650	9660	9660	9650	50
378	20240719	150600	87701070	9670	9670	9670	9670	0
379	20240719	150500	87701070	9670	9670	9670	9670	17
380	20240719	150400	87536680	9680	9670	9680	9670	1001
381	20240719	150300	77857000	9680	9670	9680	9670	24
382	20240719	150200	77624860	9670	9670	9670	9670	11
383	20240719	150100	77518490	9670	9670	9670	9670	1
384	20240719	150000	77508820	9660	9660	9660	9660	0
385	20240719	145900	77508820	9660	9660	9660	9660	0
386	20240719	145800	77508820	9660	9660	9660	9660	0
387	20240719	145700	77508820	9660	9660	9660	9660	990
388	20240719	145600	67945420	9640	9640	9640	9640	0
389	20240719	145500	67945420	9640	9640	9640	9640	0
390	20240719	145400	67945420	9640	9640	9640	9640	0
391	20240719	145300	67945420	9640	9640	9640	9640	200
392	20240719	145200	66017420	9650	9650	9650	9650	0
393	20240719	145100	66017420	9650	9650	9650	9650	0
394	20240719	145000	66017420	9650	9650	9650	9650	0
395	20240719	144900	66017420	9650	9670	9670	9650	339
396	20240719	144800	62744720	9680	9680	9680	9680	0
397	20240719	144700	62744720	9680	9680	9680	9680	0
398	20240719	144600	62744720	9680	9680	9680	9680	0
399	20240719	144500	62744720	9680	9680	9680	9680	0
400	20240719	144400	62744720	9680	9680	9680	9680	0
401	20240719	144300	62744720	9680	9680	9680	9680	0
402	20240719	144200	62744720	9680	9680	9680	9680	0
403	20240719	144100	62744720	9680	9680	9680	9680	0
404	20240719	144000	62744720	9680	9680	9680	9680	0
405	20240719	143900	62744720	9680	9680	9680	9680	0
406	20240719	143800	62744720	9680	9680	9680	9680	0
407	20240719	143700	62744720	9680	9680	9680	9680	0
408	20240719	143600	62744720	9680	9680	9680	9680	0
409	20240719	143500	62744720	9680	9680	9680	9680	0
410	20240719	143400	62744720	9680	9680	9680	9680	1
411	20240719	143300	62735040	9680	9680	9680	9680	0
412	20240719	143200	62735040	9680	9660	9680	9660	494
413	20240719	143100	57962930	9650	9650	9650	9650	824
414	20240719	143000	50011330	9650	9650	9650	9650	0
415	20240719	142900	50011330	9650	9650	9650	9650	0
416	20240719	142800	50011330	9650	9650	9650	9650	0
417	20240719	142700	50011330	9650	9650	9650	9650	100
418	20240719	142600	49046330	9650	9650	9650	9650	0
419	20240719	142500	49046330	9650	9650	9650	9650	40
420	20240719	142400	48660330	9650	9650	9650	9650	0
421	20240719	142300	48660330	9650	9650	9650	9650	0
422	20240719	142200	48660330	9650	9650	9650	9650	0
423	20240719	142100	48660330	9650	9650	9650	9650	0
424	20240719	142000	48660330	9650	9650	9650	9650	0
425	20240719	141900	48660330	9650	9650	9650	9650	6
426	20240719	141800	48602430	9650	9660	9660	9650	9
427	20240719	141700	48515530	9660	9660	9660	9660	7
428	20240719	141600	48447910	9660	9660	9660	9660	0
429	20240719	141500	48447910	9660	9660	9660	9660	0
430	20240719	141400	48447910	9660	9660	9660	9660	0
431	20240719	141300	48447910	9660	9660	9660	9660	0
432	20240719	141200	48447910	9660	9660	9660	9660	0
433	20240719	141100	48447910	9660	9660	9660	9660	0
434	20240719	141000	48447910	9660	9660	9660	9660	0
435	20240719	140900	48447910	9660	9660	9660	9660	0
436	20240719	140800	48447910	9660	9660	9660	9660	23
437	20240719	140700	48225730	9620	9630	9630	9620	10
438	20240719	140600	48129510	9660	9660	9660	9660	0
439	20240719	140500	48129510	9660	9660	9660	9660	0
440	20240719	140400	48129510	9660	9660	9660	9660	0
441	20240719	140300	48129510	9660	9660	9660	9660	0
442	20240719	140200	48129510	9660	9660	9660	9660	0
443	20240719	140100	48129510	9660	9660	9660	9660	0
444	20240719	140000	48129510	9660	9660	9660	9660	20
445	20240719	135900	47936310	9660	9660	9660	9660	0
446	20240719	135800	47936310	9660	9660	9660	9660	0
447	20240719	135700	47936310	9660	9660	9660	9660	0
448	20240719	135600	47936310	9660	9660	9660	9660	0
449	20240719	135500	47936310	9660	9660	9660	9660	200
450	20240719	135400	46004310	9660	9660	9660	9660	0
451	20240719	135300	46004310	9660	9660	9660	9660	1
452	20240719	135200	45994650	9610	9610	9610	9610	0
453	20240719	135100	45994650	9610	9610	9610	9610	0
454	20240719	135000	45994650	9610	9610	9610	9610	0
455	20240719	134900	45994650	9610	9610	9610	9610	0
456	20240719	134800	45994650	9610	9610	9610	9610	0
457	20240719	134700	45994650	9610	9610	9610	9610	20
458	20240719	134600	45802450	9660	9660	9660	9660	100
459	20240719	134500	44836450	9610	9620	9620	9610	66
460	20240719	134400	44202090	9670	9670	9670	9670	0
461	20240719	134300	44202090	9670	9670	9670	9670	0
462	20240719	134200	44202090	9670	9670	9670	9670	0
463	20240719	134100	44202090	9670	9670	9670	9670	0
464	20240719	134000	44202090	9670	9670	9670	9670	0
465	20240719	133900	44202090	9670	9660	9670	9660	55
466	20240719	133800	43670480	9590	9590	9590	9590	0
467	20240719	133700	43670480	9590	9590	9590	9590	0
468	20240719	133600	43670480	9590	9590	9590	9590	0
469	20240719	133500	43670480	9590	9590	9590	9590	0
470	20240719	133400	43670480	9590	9590	9590	9590	0
471	20240719	133300	43670480	9590	9590	9590	9590	0
472	20240719	133200	43670480	9590	9620	9620	9590	800
473	20240719	133100	35986670	9620	9630	9630	9620	300
474	20240719	133000	33100600	9630	9630	9630	9630	0
475	20240719	132900	33100600	9630	9670	9670	9630	50
476	20240719	132800	32618390	9680	9680	9680	9680	0
477	20240719	132700	32618390	9680	9680	9680	9680	0
478	20240719	132600	32618390	9680	9680	9680	9680	0
479	20240719	132500	32618390	9680	9680	9680	9680	0
480	20240719	132400	32618390	9680	9680	9680	9680	0
481	20240719	132300	32618390	9680	9680	9680	9680	0
482	20240719	132200	32618390	9680	9680	9680	9680	0
483	20240719	132100	32618390	9680	9680	9680	9680	0
484	20240719	132000	32618390	9680	9680	9680	9680	0
485	20240719	131900	32618390	9680	9680	9680	9680	0
486	20240719	131800	32618390	9680	9680	9680	9680	0
487	20240719	131700	32618390	9680	9680	9680	9680	0
488	20240719	131600	32618390	9680	9680	9680	9680	0
489	20240719	131500	32618390	9680	9680	9680	9680	0
490	20240719	131400	32618390	9680	9680	9680	9680	0
491	20240719	131300	32618390	9680	9680	9680	9680	0
492	20240719	131200	32618390	9680	9680	9680	9680	84
493	20240719	131100	31805270	9690	9690	9690	9690	0
494	20240719	131000	31805270	9690	9690	9690	9690	0
495	20240719	130900	31805270	9690	9690	9690	9690	0
496	20240719	130800	31805270	9690	9690	9690	9690	0
497	20240719	130700	31805270	9690	9690	9690	9690	0
498	20240719	130600	31805270	9690	9690	9690	9690	0
499	20240719	130500	31805270	9690	9690	9690	9690	0
500	20240719	130400	31805270	9690	9690	9690	9690	0
501	20240719	130300	31805270	9690	9690	9690	9690	0
502	20240719	130200	31805270	9690	9690	9690	9690	0
503	20240719	130100	31805270	9690	9690	9690	9690	0
504	20240719	130000	31805270	9690	9690	9690	9690	0
505	20240719	125900	31805270	9690	9690	9690	9690	0
506	20240719	125800	31805270	9690	9690	9690	9690	0
507	20240719	125700	31805270	9690	9690	9690	9690	0
508	20240719	125600	31805270	9690	9690	9690	9690	0
509	20240719	125500	31805270	9690	9690	9690	9690	0
510	20240719	125400	31805270	9690	9690	9690	9690	0
511	20240719	125300	31805270	9690	9690	9690	9690	0
512	20240719	125200	31805270	9690	9690	9690	9690	0
513	20240719	125100	31805270	9690	9690	9690	9690	200
514	20240719	125000	29867270	9690	9690	9690	9690	0
515	20240719	124900	29867270	9690	9690	9690	9690	0
516	20240719	124800	29867270	9690	9690	9690	9690	1
517	20240719	124700	29857580	9690	9690	9690	9690	0
518	20240719	124600	29857580	9690	9690	9690	9690	0
519	20240719	124500	29857580	9690	9690	9690	9690	1
520	20240719	124400	29847890	9680	9680	9680	9680	0
521	20240719	124300	29847890	9680	9680	9680	9680	0
522	20240719	124200	29847890	9680	9680	9680	9680	0
523	20240719	124100	29847890	9680	9680	9680	9680	0
524	20240719	124000	29847890	9680	9680	9680	9680	0
525	20240719	123900	29847890	9680	9680	9680	9680	0
526	20240719	123800	29847890	9680	9680	9680	9680	0
527	20240719	123700	29847890	9680	9680	9680	9680	0
528	20240719	123600	29847890	9680	9680	9680	9680	0
529	20240719	123500	29847890	9680	9680	9680	9680	0
530	20240719	123400	29847890	9680	9680	9680	9680	0
531	20240719	123300	29847890	9680	9680	9680	9680	0
532	20240719	123200	29847890	9680	9680	9680	9680	0
533	20240719	123100	29847890	9680	9680	9680	9680	2
534	20240719	123000	29828530	9680	9680	9680	9680	0
535	20240719	122900	29828530	9680	9680	9680	9680	2
536	20240719	122800	29809170	9680	9680	9680	9680	2
537	20240719	122700	29789810	9690	9690	9690	9690	0
538	20240719	122600	29789810	9690	9690	9690	9690	0
539	20240719	122500	29789810	9690	9690	9690	9690	0
540	20240719	122400	29789810	9690	9690	9690	9690	0
541	20240719	122300	29789810	9690	9690	9690	9690	0
542	20240719	122200	29789810	9690	9690	9690	9690	0
543	20240719	122100	29789810	9690	9690	9690	9690	0
544	20240719	122000	29789810	9690	9690	9690	9690	0
545	20240719	121900	29789810	9690	9690	9690	9690	0
546	20240719	121800	29789810	9690	9690	9690	9690	0
547	20240719	121700	29789810	9690	9690	9690	9690	0
548	20240719	121600	29789810	9690	9690	9690	9690	0
549	20240719	121500	29789810	9690	9690	9690	9690	0
550	20240719	121400	29789810	9690	9690	9690	9690	0
551	20240719	121300	29789810	9690	9690	9690	9690	0
552	20240719	121200	29789810	9690	9690	9690	9690	0
553	20240719	121100	29789810	9690	9690	9690	9690	0
554	20240719	121000	29789810	9690	9690	9690	9690	10
555	20240719	120900	29692910	9690	9690	9690	9690	13
556	20240719	120800	29566940	9690	9690	9690	9690	15
557	20240719	120700	29421590	9690	9690	9690	9690	0
558	20240719	120600	29421590	9690	9690	9690	9690	2
559	20240719	120500	29402210	9680	9690	9690	9680	8
560	20240719	120400	29324760	9690	9690	9690	9690	0
561	20240719	120300	29324760	9690	9690	9690	9690	1
562	20240719	120200	29315070	9700	9700	9700	9700	0
563	20240719	120100	29315070	9700	9700	9700	9700	0
564	20240719	120000	29315070	9700	9700	9700	9700	0
565	20240719	115900	29315070	9700	9700	9700	9700	0
566	20240719	115800	29315070	9700	9700	9700	9700	0
567	20240719	115700	29315070	9700	9700	9700	9700	0
568	20240719	115600	29315070	9700	9700	9700	9700	0
569	20240719	115500	29315070	9700	9700	9700	9700	0
570	20240719	115400	29315070	9700	9700	9700	9700	0
571	20240719	115300	29315070	9700	9700	9700	9700	0
572	20240719	115200	29315070	9700	9700	9700	9700	0
573	20240719	115100	29315070	9700	9700	9700	9700	0
574	20240719	115000	29315070	9700	9700	9700	9700	0
575	20240719	114900	29315070	9700	9700	9700	9700	0
576	20240719	114800	29315070	9700	9700	9700	9700	0
577	20240719	114700	29315070	9700	9700	9700	9700	1
578	20240719	114600	29305370	9640	9640	9640	9640	0
579	20240719	114500	29305370	9640	9640	9640	9640	0
580	20240719	114400	29305370	9640	9640	9640	9640	0
581	20240719	114300	29305370	9640	9640	9640	9640	0
582	20240719	114200	29305370	9640	9640	9640	9640	0
583	20240719	114100	29305370	9640	9640	9640	9640	0
584	20240719	114000	29305370	9640	9640	9640	9640	1
585	20240719	113900	29295730	9700	9700	9700	9700	0
586	20240719	113800	29295730	9700	9700	9700	9700	10
587	20240719	113700	29198730	9700	9700	9700	9700	0
588	20240719	113600	29198730	9700	9700	9700	9700	0
589	20240719	113500	29198730	9700	9700	9700	9700	0
590	20240719	113400	29198730	9700	9700	9700	9700	0
591	20240719	113300	29198730	9700	9700	9700	9700	0
592	20240719	113200	29198730	9700	9700	9700	9700	0
593	20240719	113100	29198730	9700	9700	9700	9700	0
594	20240719	113000	29198730	9700	9700	9700	9700	0
595	20240719	112900	29198730	9700	9700	9700	9700	0
596	20240719	112800	29198730	9700	9700	9700	9700	0
597	20240719	112700	29198730	9700	9700	9700	9700	0
598	20240719	112600	29198730	9700	9700	9700	9700	0
599	20240719	112500	29198730	9700	9700	9700	9700	3
600	20240719	112400	29169630	9700	9700	9700	9700	0
601	20240719	112300	29169630	9700	9700	9700	9700	1
602	20240719	112200	29159930	9700	9700	9700	9700	0
603	20240719	112100	29159930	9700	9700	9700	9700	0
604	20240719	112000	29159930	9700	9700	9700	9700	0
605	20240719	111900	29159930	9700	9620	9700	9620	241
606	20240719	111800	26835390	9620	9620	9620	9620	0
607	20240719	111700	26835390	9620	9620	9620	9620	0
608	20240719	111600	26835390	9620	9620	9620	9620	0
609	20240719	111500	26835390	9620	9620	9620	9620	0
610	20240719	111400	26835390	9620	9630	9630	9620	100
611	20240719	111300	25873220	9670	9670	9670	9670	0
612	20240719	111200	25873220	9670	9670	9670	9670	0
613	20240719	111100	25873220	9670	9670	9670	9670	0
614	20240719	111000	25873220	9670	9670	9670	9670	0
615	20240719	110900	25873220	9670	9670	9670	9670	0
616	20240719	110800	25873220	9670	9670	9670	9670	0
617	20240719	110700	25873220	9670	9670	9670	9670	10
618	20240719	110600	25776520	9670	9670	9670	9670	0
619	20240719	110500	25776520	9670	9670	9670	9670	5
620	20240719	110400	25728170	9620	9620	9620	9620	0
621	20240719	110300	25728170	9620	9620	9620	9620	0
622	20240719	110200	25728170	9620	9620	9620	9620	0
623	20240719	110100	25728170	9620	9620	9620	9620	0
624	20240719	110000	25728170	9620	9660	9660	9620	296
625	20240719	105900	22879460	9670	9670	9670	9670	0
626	20240719	105800	22879460	9670	9670	9670	9670	0
627	20240719	105700	22879460	9670	9670	9670	9670	0
628	20240719	105600	22879460	9670	9670	9670	9670	0
629	20240719	105500	22879460	9670	9670	9670	9670	1
630	20240719	105400	22869790	9670	9670	9670	9670	1
631	20240719	105300	22860120	9670	9670	9670	9670	0
632	20240719	105200	22860120	9670	9670	9670	9670	0
633	20240719	105100	22860120	9670	9670	9670	9670	5
634	20240719	105000	22811770	9670	9690	9690	9670	22
635	20240719	104900	22598970	9690	9690	9690	9690	0
636	20240719	104800	22598970	9690	9690	9690	9690	0
637	20240719	104700	22598970	9690	9690	9690	9690	0
638	20240719	104600	22598970	9690	9690	9690	9690	3
639	20240719	104500	22569900	9690	9690	9690	9690	10
640	20240719	104400	22473000	9690	9690	9690	9690	2
641	20240719	104300	22453620	9710	9710	9710	9710	0
642	20240719	104200	22453620	9710	9710	9710	9710	0
643	20240719	104100	22453620	9710	9710	9710	9710	0
644	20240719	104000	22453620	9710	9710	9710	9710	0
645	20240719	103900	22453620	9710	9710	9710	9710	0
646	20240719	103800	22453620	9710	9710	9710	9710	0
647	20240719	103700	22453620	9710	9710	9710	9710	0
648	20240719	103600	22453620	9710	9710	9710	9710	0
649	20240719	103500	22453620	9710	9710	9710	9710	0
650	20240719	103400	22453620	9710	9710	9710	9710	0
651	20240719	103300	22453620	9710	9710	9710	9710	0
652	20240719	103200	22453620	9710	9710	9710	9710	0
653	20240719	103100	22453620	9710	9710	9710	9710	0
654	20240719	103000	22453620	9710	9710	9710	9710	0
655	20240719	102900	22453620	9710	9710	9710	9710	0
656	20240719	102800	22453620	9710	9710	9710	9710	0
657	20240719	102700	22453620	9710	9710	9710	9710	0
658	20240719	102600	22453620	9710	9710	9710	9710	0
659	20240719	102500	22453620	9710	9710	9710	9710	0
660	20240719	102400	22453620	9710	9670	9710	9670	40
661	20240719	102300	22066540	9670	9670	9670	9670	0
662	20240719	102200	22066540	9670	9670	9670	9670	0
663	20240719	102100	22066540	9670	9670	9670	9670	0
664	20240719	102000	22066540	9670	9670	9670	9670	5
665	20240719	101900	22018190	9620	9620	9620	9620	0
666	20240719	101800	22018190	9620	9620	9620	9620	0
667	20240719	101700	22018190	9620	9620	9620	9620	0
668	20240719	101600	22018190	9620	9620	9620	9620	0
669	20240719	101500	22018190	9620	9620	9620	9620	0
670	20240719	101400	22018190	9620	9660	9660	9620	500
671	20240719	101300	17204310	9720	9690	9720	9690	130
672	20240719	101200	15943600	9690	9690	9690	9690	0
673	20240719	101100	15943600	9690	9690	9690	9690	0
674	20240719	101000	15943600	9690	9700	9700	9690	103
675	20240719	100900	14945520	9710	9710	9710	9710	0
676	20240719	100800	14945520	9710	9710	9710	9710	0
677	20240719	100700	14945520	9710	9710	9710	9710	0
678	20240719	100600	14945520	9710	9710	9710	9710	0
679	20240719	100500	14945520	9710	9710	9710	9710	0
680	20240719	100400	14945520	9710	9710	9710	9710	44
681	20240719	100300	14518280	9720	9720	9720	9720	0
682	20240719	100200	14518280	9720	9720	9720	9720	0
683	20240719	100100	14518280	9720	9720	9720	9720	0
684	20240719	100000	14518280	9720	9720	9720	9720	138
685	20240719	095900	13176920	9740	9740	9740	9740	0
686	20240719	095800	13176920	9740	9740	9740	9740	0
687	20240719	095700	13176920	9740	9740	9740	9740	1
688	20240719	095600	13167180	9740	9740	9740	9740	1
689	20240719	095500	13157440	9740	9740	9740	9740	0
690	20240719	095400	13157440	9740	9740	9740	9740	0
691	20240719	095300	13157440	9740	9740	9740	9740	0
692	20240719	095200	13157440	9740	9710	9740	9710	30
693	20240719	095100	12865990	9710	9710	9710	9710	50
694	20240719	095000	12380490	9710	9710	9710	9710	0
695	20240719	094900	12380490	9710	9710	9710	9710	0
696	20240719	094800	12380490	9710	9710	9710	9710	0
697	20240719	094700	12380490	9710	9710	9710	9710	0
698	20240719	094600	12380490	9710	9710	9710	9710	0
699	20240719	094500	12380490	9710	9710	9710	9710	0
700	20240719	094400	12380490	9710	9710	9710	9710	0
701	20240719	094300	12380490	9710	9710	9710	9710	1
702	20240719	094200	12370780	9740	9740	9740	9740	0
703	20240719	094100	12370780	9740	9740	9740	9740	1
704	20240719	094000	12361040	9720	9720	9720	9720	7
705	20240719	093900	12293000	9740	9740	9740	9740	0
706	20240719	093800	12293000	9740	9740	9740	9740	0
707	20240719	093700	12293000	9740	9740	9740	9740	2
708	20240719	093600	12273520	9740	9740	9740	9740	0
709	20240719	093500	12273520	9740	9740	9740	9720	15
710	20240719	093400	12127630	9730	9750	9750	9730	36
711	20240719	093300	11777050	9750	9750	9750	9750	53
712	20240719	093200	11260300	9750	9740	9750	9740	94
713	20240719	093100	10344720	9740	9740	9740	9740	37
714	20240719	093000	9984340	9740	9740	9740	9740	9
715	20240719	092900	9896680	9740	9740	9740	9740	0
716	20240719	092800	9896680	9740	9740	9740	9740	1
717	20240719	092700	9886940	9730	9730	9730	9730	114
718	20240719	092600	8777720	9730	9730	9730	9730	0
719	20240719	092500	8777720	9730	9730	9730	9730	0
720	20240719	092400	8777720	9730	9730	9730	9730	1
721	20240719	092300	8767990	9710	9710	9710	9710	177
722	20240719	092200	7049320	9690	9690	9690	9690	0
723	20240719	092100	7049320	9690	9690	9690	9690	0
724	20240719	092000	7049320	9690	9690	9690	9690	0
725	20240719	091900	7049320	9690	9690	9690	9690	68
726	20240719	091800	6390400	9690	9690	9690	9690	128
727	20240719	091700	5150080	9690	9690	9690	9690	0
728	20240719	091600	5150080	9690	9690	9690	9690	0
729	20240719	091500	5150080	9690	9690	9690	9690	0
730	20240719	091400	5150080	9690	9690	9690	9690	0
731	20240719	091300	5150080	9690	9690	9690	9690	0
732	20240719	091200	5150080	9690	9620	9690	9620	309
733	20240719	091100	2167370	9690	9640	9690	9640	50
734	20240719	091000	1684920	9640	9640	9640	9640	10
735	20240719	090900	1588520	9640	9670	9670	9640	13
736	20240719	090800	1463170	9670	9670	9670	9670	1
737	20240719	090700	1453500	9690	9690	9690	9690	0
738	20240719	090600	1453500	9690	9690	9690	9690	0
739	20240719	090500	1453500	9690	9690	9690	9690	0
740	20240719	090400	1453500	9690	9690	9690	9690	0
741	20240719	090300	1453500	9690	9690	9690	9690	0
742	20240719	090200	1453500	9690	9690	9690	9690	0
743	20240719	090100	1453500	9690	9690	9690	9690	0
744	20240719	090000	1453500	9690	9690	9690	9690	150