KissMeData/318410/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210300	984385780	9100	9100	9100	9100	1756
3	20240719	210200	984385780	9100	9100	9100	9100	0
4	20240719	210100	984385780	9100	9100	9100	9100	0
5	20240719	210000	984385780	9100	9100	9100	9100	0
6	20240719	205900	984385780	9100	9100	9100	9100	0
7	20240719	205800	984385780	9100	9100	9100	9100	0
8	20240719	205700	984385780	9100	9100	9100	9100	0
9	20240719	205600	984385780	9100	9100	9100	9100	0
10	20240719	205500	984385780	9100	9100	9100	9100	0
11	20240719	205400	984385780	9100	9100	9100	9100	0
12	20240719	205300	984385780	9100	9100	9100	9100	0
13	20240719	205200	984385780	9100	9100	9100	9100	0
14	20240719	205100	984385780	9100	9100	9100	9100	0
15	20240719	205000	984385780	9100	9100	9100	9100	0
16	20240719	204900	984385780	9100	9100	9100	9100	0
17	20240719	204800	984385780	9100	9100	9100	9100	0
18	20240719	204700	984385780	9100	9100	9100	9100	0
19	20240719	204600	984385780	9100	9100	9100	9100	0
20	20240719	204500	984385780	9100	9100	9100	9100	0
21	20240719	204400	984385780	9100	9100	9100	9100	0
22	20240719	204300	984385780	9100	9100	9100	9100	0
23	20240719	204200	984385780	9100	9100	9100	9100	0
24	20240719	204100	984385780	9100	9100	9100	9100	0
25	20240719	204000	984385780	9100	9100	9100	9100	0
26	20240719	203900	984385780	9100	9100	9100	9100	0
27	20240719	203800	984385780	9100	9100	9100	9100	0
28	20240719	203700	984385780	9100	9100	9100	9100	0
29	20240719	203600	984385780	9100	9100	9100	9100	0
30	20240719	203500	984385780	9100	9100	9100	9100	0
31	20240719	203400	984385780	9100	9100	9100	9100	0
32	20240719	203300	984385780	9100	9100	9100	9100	1756
33	20240719	203200	984385780	9100	9100	9100	9100	0
34	20240719	203100	984385780	9100	9100	9100	9100	0
35	20240719	203000	984385780	9100	9100	9100	9100	0
36	20240719	202900	984385780	9100	9100	9100	9100	0
37	20240719	202800	984385780	9100	9100	9100	9100	0
38	20240719	202700	984385780	9100	9100	9100	9100	0
39	20240719	202600	984385780	9100	9100	9100	9100	0
40	20240719	202500	984385780	9100	9100	9100	9100	0
41	20240719	202400	984385780	9100	9100	9100	9100	0
42	20240719	202300	984385780	9100	9100	9100	9100	0
43	20240719	202200	984385780	9100	9100	9100	9100	0
44	20240719	202100	984385780	9100	9100	9100	9100	0
45	20240719	202000	984385780	9100	9100	9100	9100	0
46	20240719	201900	984385780	9100	9100	9100	9100	0
47	20240719	201800	984385780	9100	9100	9100	9100	0
48	20240719	201700	984385780	9100	9100	9100	9100	0
49	20240719	201600	984385780	9100	9100	9100	9100	0
50	20240719	201500	984385780	9100	9100	9100	9100	0
51	20240719	201400	984385780	9100	9100	9100	9100	0
52	20240719	201300	984385780	9100	9100	9100	9100	0
53	20240719	201200	984385780	9100	9100	9100	9100	0
54	20240719	201100	984385780	9100	9100	9100	9100	0
55	20240719	201000	984385780	9100	9100	9100	9100	0
56	20240719	200900	984385780	9100	9100	9100	9100	0
57	20240719	200800	984385780	9100	9100	9100	9100	0
58	20240719	200700	984385780	9100	9100	9100	9100	0
59	20240719	200600	984385780	9100	9100	9100	9100	0
60	20240719	200500	984385780	9100	9100	9100	9100	0
61	20240719	200400	984385780	9100	9100	9100	9100	0
62	20240719	200300	984385780	9100	9100	9100	9100	1756
63	20240719	200200	984385780	9100	9100	9100	9100	0
64	20240719	200100	984385780	9100	9100	9100	9100	0
65	20240719	200000	984385780	9100	9100	9100	9100	0
66	20240719	195900	984385780	9100	9100	9100	9100	0
67	20240719	195800	984385780	9100	9100	9100	9100	0
68	20240719	195700	984385780	9100	9100	9100	9100	0
69	20240719	195600	984385780	9100	9100	9100	9100	0
70	20240719	195500	984385780	9100	9100	9100	9100	0
71	20240719	195400	984385780	9100	9100	9100	9100	0
72	20240719	195300	984385780	9100	9100	9100	9100	0
73	20240719	195200	984385780	9100	9100	9100	9100	0
74	20240719	195100	984385780	9100	9100	9100	9100	0
75	20240719	195000	984385780	9100	9100	9100	9100	0
76	20240719	194900	984385780	9100	9100	9100	9100	0
77	20240719	194800	984385780	9100	9100	9100	9100	0
78	20240719	194700	984385780	9100	9100	9100	9100	0
79	20240719	194600	984385780	9100	9100	9100	9100	0
80	20240719	194500	984385780	9100	9100	9100	9100	0
81	20240719	194400	984385780	9100	9100	9100	9100	0
82	20240719	194300	984385780	9100	9100	9100	9100	0
83	20240719	194200	984385780	9100	9100	9100	9100	0
84	20240719	194100	984385780	9100	9100	9100	9100	0
85	20240719	194000	984385780	9100	9100	9100	9100	0
86	20240719	193900	984385780	9100	9100	9100	9100	0
87	20240719	193800	984385780	9100	9100	9100	9100	0
88	20240719	193700	984385780	9100	9100	9100	9100	0
89	20240719	193600	984385780	9100	9100	9100	9100	0
90	20240719	193500	984385780	9100	9100	9100	9100	0
91	20240719	193400	984385780	9100	9100	9100	9100	0
92	20240719	193300	984385780	9100	9100	9100	9100	1756
93	20240719	193200	984385780	9100	9100	9100	9100	0
94	20240719	193100	984385780	9100	9100	9100	9100	0
95	20240719	193000	984385780	9100	9100	9100	9100	0
96	20240719	192900	984385780	9100	9100	9100	9100	0
97	20240719	192800	984385780	9100	9100	9100	9100	0
98	20240719	192700	984385780	9100	9100	9100	9100	0
99	20240719	192600	984385780	9100	9100	9100	9100	0
100	20240719	192500	984385780	9100	9100	9100	9100	0
101	20240719	192400	984385780	9100	9100	9100	9100	0
102	20240719	192300	984385780	9100	9100	9100	9100	0
103	20240719	192200	984385780	9100	9100	9100	9100	0
104	20240719	192100	984385780	9100	9100	9100	9100	0
105	20240719	192000	984385780	9100	9100	9100	9100	0
106	20240719	191900	984385780	9100	9100	9100	9100	0
107	20240719	191800	984385780	9100	9100	9100	9100	0
108	20240719	191700	984385780	9100	9100	9100	9100	0
109	20240719	191600	984385780	9100	9100	9100	9100	0
110	20240719	191500	984385780	9100	9100	9100	9100	0
111	20240719	191400	984385780	9100	9100	9100	9100	0
112	20240719	191300	984385780	9100	9100	9100	9100	0
113	20240719	191200	984385780	9100	9100	9100	9100	0
114	20240719	191100	984385780	9100	9100	9100	9100	0
115	20240719	191000	984385780	9100	9100	9100	9100	0
116	20240719	190900	984385780	9100	9100	9100	9100	0
117	20240719	190800	984385780	9100	9100	9100	9100	0
118	20240719	190700	984385780	9100	9100	9100	9100	0
119	20240719	190600	984385780	9100	9100	9100	9100	0
120	20240719	190500	984385780	9100	9100	9100	9100	0
121	20240719	190400	984385780	9100	9100	9100	9100	0
122	20240719	190300	984385780	9100	9100	9100	9100	1756
123	20240719	190200	984385780	9100	9100	9100	9100	0
124	20240719	190100	984385780	9100	9100	9100	9100	0
125	20240719	190000	984385780	9100	9100	9100	9100	0
126	20240719	185900	984385780	9100	9100	9100	9100	0
127	20240719	185800	984385780	9100	9100	9100	9100	0
128	20240719	185700	984385780	9100	9100	9100	9100	0
129	20240719	185600	984385780	9100	9100	9100	9100	0
130	20240719	185500	984385780	9100	9100	9100	9100	0
131	20240719	185400	984385780	9100	9100	9100	9100	0
132	20240719	185300	984385780	9100	9100	9100	9100	0
133	20240719	185200	984385780	9100	9100	9100	9100	0
134	20240719	185100	984385780	9100	9100	9100	9100	0
135	20240719	185000	984385780	9100	9100	9100	9100	0
136	20240719	184900	984385780	9100	9100	9100	9100	0
137	20240719	184800	984385780	9100	9100	9100	9100	0
138	20240719	184700	984385780	9100	9100	9100	9100	0
139	20240719	184600	984385780	9100	9100	9100	9100	0
140	20240719	184500	984385780	9100	9100	9100	9100	0
141	20240719	184400	984385780	9100	9100	9100	9100	0
142	20240719	184300	984385780	9100	9100	9100	9100	0
143	20240719	184200	984385780	9100	9100	9100	9100	0
144	20240719	184100	984385780	9100	9100	9100	9100	0
145	20240719	184000	984385780	9100	9100	9100	9100	0
146	20240719	183900	984385780	9100	9100	9100	9100	0
147	20240719	183800	984385780	9100	9100	9100	9100	0
148	20240719	183700	984385780	9100	9100	9100	9100	0
149	20240719	183600	984385780	9100	9100	9100	9100	0
150	20240719	183500	984385780	9100	9100	9100	9100	0
151	20240719	183400	984385780	9100	9100	9100	9100	0
152	20240719	183300	984385780	9100	9100	9100	9100	1756
153	20240719	183200	984385780	9100	9100	9100	9100	0
154	20240719	183100	984385780	9100	9100	9100	9100	0
155	20240719	183000	984385780	9100	9100	9100	9100	0
156	20240719	182900	984385780	9100	9100	9100	9100	0
157	20240719	182800	984385780	9100	9100	9100	9100	0
158	20240719	182700	984385780	9100	9100	9100	9100	0
159	20240719	182600	984385780	9100	9100	9100	9100	0
160	20240719	182500	984385780	9100	9100	9100	9100	0
161	20240719	182400	984385780	9100	9100	9100	9100	0
162	20240719	182300	984385780	9100	9100	9100	9100	0
163	20240719	182200	984385780	9100	9100	9100	9100	0
164	20240719	182100	984385780	9100	9100	9100	9100	0
165	20240719	182000	984385780	9100	9100	9100	9100	0
166	20240719	181900	984385780	9100	9100	9100	9100	0
167	20240719	181800	984385780	9100	9100	9100	9100	0
168	20240719	181700	984385780	9100	9100	9100	9100	0
169	20240719	181600	984385780	9100	9100	9100	9100	0
170	20240719	181500	984385780	9100	9100	9100	9100	0
171	20240719	181400	984385780	9100	9100	9100	9100	0
172	20240719	181300	984385780	9100	9100	9100	9100	0
173	20240719	181200	984385780	9100	9100	9100	9100	0
174	20240719	181100	984385780	9100	9100	9100	9100	0
175	20240719	181000	984385780	9100	9100	9100	9100	0
176	20240719	180900	984385780	9100	9100	9100	9100	0
177	20240719	180800	984385780	9100	9100	9100	9100	0
178	20240719	180700	984385780	9100	9100	9100	9100	0
179	20240719	180600	984385780	9100	9100	9100	9100	0
180	20240719	180500	984385780	9100	9100	9100	9100	0
181	20240719	180400	984385780	9100	9100	9100	9100	0
182	20240719	180300	984385780	9100	9100	9100	9100	1756
183	20240719	180200	984385780	9100	9100	9100	9100	0
184	20240719	180100	984385780	9100	9100	9100	9100	0
185	20240719	180000	984385780	9100	9100	9100	9100	0
186	20240719	175900	984385780	9100	9100	9100	9100	0
187	20240719	175800	984385780	9100	9100	9100	9100	0
188	20240719	175700	984385780	9100	9100	9100	9100	0
189	20240719	175600	984385780	9100	9100	9100	9100	0
190	20240719	175500	984385780	9100	9100	9100	9100	0
191	20240719	175400	984385780	9100	9100	9100	9100	0
192	20240719	175300	984385780	9100	9100	9100	9100	0
193	20240719	175200	984385780	9100	9100	9100	9100	0
194	20240719	175100	984385780	9100	9100	9100	9100	0
195	20240719	175000	984385780	9100	9100	9100	9100	0
196	20240719	174900	984385780	9100	9100	9100	9100	0
197	20240719	174800	984385780	9100	9100	9100	9100	0
198	20240719	174700	984385780	9100	9100	9100	9100	0
199	20240719	174600	984385780	9100	9100	9100	9100	0
200	20240719	174500	984385780	9100	9100	9100	9100	0
201	20240719	174400	984385780	9100	9100	9100	9100	0
202	20240719	174300	984385780	9100	9100	9100	9100	0
203	20240719	174200	984385780	9100	9100	9100	9100	0
204	20240719	174100	984385780	9100	9100	9100	9100	0
205	20240719	174000	984385780	9100	9100	9100	9100	0
206	20240719	173900	984385780	9100	9100	9100	9100	0
207	20240719	173800	984385780	9100	9100	9100	9100	0
208	20240719	173700	984385780	9100	9100	9100	9100	0
209	20240719	173600	984385780	9100	9100	9100	9100	0
210	20240719	173500	984385780	9100	9100	9100	9100	0
211	20240719	173400	984385780	9100	9100	9100	9100	0
212	20240719	173300	984385780	9100	9100	9100	9100	1756
213	20240719	173200	984385780	9100	9100	9100	9100	0
214	20240719	173100	984385780	9100	9100	9100	9100	0
215	20240719	173000	984385780	9100	9100	9100	9100	0
216	20240719	172900	984385780	9100	9100	9100	9100	0
217	20240719	172800	984385780	9100	9100	9100	9100	0
218	20240719	172700	984385780	9100	9100	9100	9100	0
219	20240719	172600	984385780	9100	9100	9100	9100	0
220	20240719	172500	984385780	9100	9100	9100	9100	0
221	20240719	172400	984385780	9100	9100	9100	9100	0
222	20240719	172300	984385780	9100	9100	9100	9100	0
223	20240719	172200	984385780	9100	9100	9100	9100	0
224	20240719	172100	984385780	9100	9100	9100	9100	0
225	20240719	172000	984385780	9100	9100	9100	9100	0
226	20240719	171900	984385780	9100	9100	9100	9100	0
227	20240719	171800	984385780	9100	9100	9100	9100	0
228	20240719	171700	984385780	9100	9100	9100	9100	0
229	20240719	171600	984385780	9100	9100	9100	9100	0
230	20240719	171500	984385780	9100	9100	9100	9100	0
231	20240719	171400	984385780	9100	9100	9100	9100	0
232	20240719	171300	984385780	9100	9100	9100	9100	0
233	20240719	171200	984385780	9100	9100	9100	9100	0
234	20240719	171100	984385780	9100	9100	9100	9100	0
235	20240719	171000	984385780	9100	9100	9100	9100	0
236	20240719	170900	984385780	9100	9100	9100	9100	0
237	20240719	170800	984385780	9100	9100	9100	9100	0
238	20240719	170700	984385780	9100	9100	9100	9100	0
239	20240719	170600	984385780	9100	9100	9100	9100	0
240	20240719	170500	984385780	9100	9100	9100	9100	0
241	20240719	170400	984385780	9100	9100	9100	9100	0
242	20240719	170300	984385780	9100	9100	9100	9100	1756
243	20240719	170200	984385780	9100	9100	9100	9100	0
244	20240719	170100	984385780	9100	9100	9100	9100	0
245	20240719	170000	984385780	9100	9100	9100	9100	0
246	20240719	165900	984385780	9100	9100	9100	9100	0
247	20240719	165800	984385780	9100	9100	9100	9100	0
248	20240719	165700	984385780	9100	9100	9100	9100	0
249	20240719	165600	984385780	9100	9100	9100	9100	0
250	20240719	165500	984385780	9100	9100	9100	9100	0
251	20240719	165400	984385780	9100	9100	9100	9100	0
252	20240719	165300	984385780	9100	9100	9100	9100	0
253	20240719	165200	984385780	9100	9100	9100	9100	0
254	20240719	165100	984385780	9100	9100	9100	9100	0
255	20240719	165000	984385780	9100	9100	9100	9100	0
256	20240719	164900	984385780	9100	9100	9100	9100	0
257	20240719	164800	984385780	9100	9100	9100	9100	0
258	20240719	164700	984385780	9100	9100	9100	9100	0
259	20240719	164600	984385780	9100	9100	9100	9100	0
260	20240719	164500	984385780	9100	9100	9100	9100	0
261	20240719	164400	984385780	9100	9100	9100	9100	0
262	20240719	164300	984385780	9100	9100	9100	9100	0
263	20240719	164200	984385780	9100	9100	9100	9100	0
264	20240719	164100	984385780	9100	9100	9100	9100	0
265	20240719	164000	984385780	9100	9100	9100	9100	0
266	20240719	163900	984385780	9100	9100	9100	9100	0
267	20240719	163800	984385780	9100	9100	9100	9100	0
268	20240719	163700	984385780	9100	9100	9100	9100	0
269	20240719	163600	984385780	9100	9100	9100	9100	0
270	20240719	163500	984385780	9100	9100	9100	9100	0
271	20240719	163400	984385780	9100	9100	9100	9100	0
272	20240719	163300	984385780	9100	9100	9100	9100	1756
273	20240719	163200	984385780	9100	9100	9100	9100	0
274	20240719	163100	984385780	9100	9100	9100	9100	0
275	20240719	163000	984385780	9100	9100	9100	9100	0
276	20240719	162900	984385780	9100	9100	9100	9100	0
277	20240719	162800	984385780	9100	9100	9100	9100	0
278	20240719	162700	984385780	9100	9100	9100	9100	0
279	20240719	162600	984385780	9100	9100	9100	9100	0
280	20240719	162500	984385780	9100	9100	9100	9100	0
281	20240719	162400	984385780	9100	9100	9100	9100	0
282	20240719	162300	984385780	9100	9100	9100	9100	0
283	20240719	162200	984385780	9100	9100	9100	9100	0
284	20240719	162100	984385780	9100	9100	9100	9100	0
285	20240719	162000	984385780	9100	9100	9100	9100	0
286	20240719	161900	984385780	9100	9100	9100	9100	0
287	20240719	161800	984385780	9100	9100	9100	9100	0
288	20240719	161700	984385780	9100	9100	9100	9100	0
289	20240719	161600	984385780	9100	9100	9100	9100	0
290	20240719	161500	984385780	9100	9100	9100	9100	0
291	20240719	161400	984385780	9100	9100	9100	9100	0
292	20240719	161300	984385780	9100	9100	9100	9100	0
293	20240719	161200	984385780	9100	9100	9100	9100	0
294	20240719	161100	984385780	9100	9100	9100	9100	0
295	20240719	161000	984385780	9100	9100	9100	9100	0
296	20240719	160900	984385780	9100	9100	9100	9100	0
297	20240719	160800	984385780	9100	9100	9100	9100	0
298	20240719	160700	984385780	9100	9100	9100	9100	0
299	20240719	160600	984385780	9100	9100	9100	9100	0
300	20240719	160500	984385780	9100	9100	9100	9100	0
301	20240719	160400	984385780	9100	9100	9100	9100	0
302	20240719	160300	984385780	9100	9100	9100	9100	1756
303	20240719	160200	984385780	9100	9100	9100	9100	0
304	20240719	160100	984385780	9100	9100	9100	9100	0
305	20240719	160000	984385780	9100	9100	9100	9100	0
306	20240719	155900	984385780	9100	9100	9100	9100	0
307	20240719	155800	984385780	9100	9100	9100	9100	0
308	20240719	155700	984385780	9100	9100	9100	9100	0
309	20240719	155600	984385780	9100	9100	9100	9100	0
310	20240719	155500	984385780	9100	9100	9100	9100	0
311	20240719	155400	984385780	9100	9100	9100	9100	0
312	20240719	155300	984385780	9100	9100	9100	9100	0
313	20240719	155200	984385780	9100	9100	9100	9100	0
314	20240719	155100	984385780	9100	9100	9100	9100	0
315	20240719	155000	984385780	9100	9100	9100	9100	0
316	20240719	154900	984385780	9100	9100	9100	9100	0
317	20240719	154800	984385780	9100	9100	9100	9100	0
318	20240719	154700	984385780	9100	9100	9100	9100	0
319	20240719	154600	984385780	9100	9100	9100	9100	0
320	20240719	154500	984385780	9100	9100	9100	9100	0
321	20240719	154400	984385780	9100	9100	9100	9100	0
322	20240719	154300	984385780	9100	9100	9100	9100	0
323	20240719	154200	984385780	9100	9100	9100	9100	0
324	20240719	154100	984385780	9100	9100	9100	9100	0
325	20240719	154000	984385780	9100	9100	9100	9100	0
326	20240719	153900	984385780	9100	9100	9100	9100	0
327	20240719	153800	984385780	9100	9100	9100	9100	0
328	20240719	153700	984385780	9100	9100	9100	9100	0
329	20240719	153600	984385780	9100	9100	9100	9100	0
330	20240719	153500	984385780	9100	9100	9100	9100	0
331	20240719	153400	984385780	9100	9100	9100	9100	0
332	20240719	153300	984385780	9100	9100	9100	9100	1756
333	20240719	153200	984385780	9100	9100	9100	9100	0
334	20240719	153100	984385780	9100	9100	9100	9100	0
335	20240719	153000	984385780	9100	9100	9100	9100	1756
336	20240719	152900	968406180	9090	9090	9090	9090	0
337	20240719	152800	968406180	9090	9090	9090	9090	0
338	20240719	152700	968406180	9090	9090	9090	9090	0
339	20240719	152600	968406180	9090	9090	9090	9090	0
340	20240719	152500	968406180	9090	9090	9090	9090	0
341	20240719	152400	968406180	9090	9090	9090	9090	0
342	20240719	152300	968406180	9090	9090	9090	9090	0
343	20240719	152200	968406180	9090	9090	9090	9090	0
344	20240719	152100	968406180	9090	9090	9090	9090	0
345	20240719	152000	968406180	9090	9090	9090	9090	0
346	20240719	151900	968406180	9090	9090	9090	9090	31
347	20240719	151800	968124390	9090	9100	9100	9090	294
348	20240719	151700	965451710	9100	9080	9100	9080	158
349	20240719	151600	964016570	9100	9090	9100	9080	790
350	20240719	151500	956828480	9090	9090	9100	9090	142
351	20240719	151400	955537000	9090	9100	9100	9090	812
352	20240719	151300	948147870	9100	9120	9120	9100	1500
353	20240719	151200	934492140	9130	9120	9130	9120	67
354	20240719	151100	933880440	9110	9110	9110	9110	0
355	20240719	151000	933880440	9110	9100	9110	9100	3
356	20240719	150900	933853130	9110	9110	9110	9110	225
357	20240719	150800	931803380	9110	9120	9120	9110	27
358	20240719	150700	931557150	9110	9110	9110	9110	1
359	20240719	150600	931548040	9130	9110	9130	9110	6
360	20240719	150500	931493310	9110	9130	9130	9110	2
361	20240719	150400	931475070	9120	9120	9120	9120	0
362	20240719	150300	931475070	9120	9120	9120	9120	5
363	20240719	150200	931429470	9120	9110	9120	9100	204
364	20240719	150100	929570980	9110	9110	9120	9110	14
365	20240719	150000	929443340	9100	9120	9120	9100	404
366	20240719	145900	925759000	9120	9110	9120	9110	202
367	20240719	145800	923916930	9090	9090	9090	9090	8
368	20240719	145700	923844210	9090	9090	9090	9090	61
369	20240719	145600	923289720	9090	9090	9090	9090	2
370	20240719	145500	923271540	9080	9090	9090	9080	7
371	20240719	145400	923207970	9080	9080	9080	9080	0
372	20240719	145300	923207970	9080	9100	9100	9080	3
373	20240719	145200	923180710	9130	9110	9130	9090	921
374	20240719	145100	914806680	9110	9110	9110	9110	12
375	20240719	145000	914697360	9110	9120	9120	9110	26
376	20240719	144900	914460320	9120	9120	9120	9120	2
377	20240719	144800	914442080	9150	9150	9150	9150	200
378	20240719	144700	912612080	9150	9150	9150	9150	2
379	20240719	144600	912593780	9150	9150	9150	9120	12
380	20240719	144500	912484070	9140	9140	9140	9140	29
381	20240719	144400	912219010	9120	9120	9120	9120	0
382	20240719	144300	912219010	9120	9150	9150	9120	3
383	20240719	144200	912191610	9150	9140	9150	9120	21
384	20240719	144100	911999590	9150	9150	9150	9150	0
385	20240719	144000	911999590	9150	9150	9150	9120	13
386	20240719	143900	911880670	9150	9150	9150	9150	22
387	20240719	143800	911679370	9150	9140	9150	9140	67
388	20240719	143700	911066890	9130	9130	9130	9130	1
389	20240719	143600	911057760	9140	9140	9140	9140	0
390	20240719	143500	911057760	9140	9140	9140	9140	1
391	20240719	143400	911048620	9150	9120	9150	9120	5
392	20240719	143300	911002930	9150	9150	9150	9120	185
393	20240719	143200	909310600	9150	9120	9150	9120	3
394	20240719	143100	909283180	9150	9140	9150	9120	115
395	20240719	143000	908232070	9140	9140	9140	9140	0
396	20240719	142900	908232070	9140	9110	9140	9110	3
397	20240719	142800	908204690	9150	9150	9150	9150	0
398	20240719	142700	908204690	9150	9100	9150	9100	26
399	20240719	142600	907967540	9100	9100	9100	9100	1
400	20240719	142500	907958440	9160	9090	9160	9090	9
401	20240719	142400	907876250	9090	9110	9110	9090	45
402	20240719	142300	907467020	9120	9120	9120	9120	335
403	20240719	142200	904411820	9120	9120	9120	9120	0
404	20240719	142100	904411820	9120	9120	9120	9120	0
405	20240719	142000	904411820	9120	9120	9120	9120	433
406	20240719	141900	900462860	9120	9120	9120	9120	1
407	20240719	141800	900453740	9120	9120	9120	9120	6
408	20240719	141700	900399020	9120	9150	9150	9120	53
409	20240719	141600	899914160	9120	9120	9120	9120	10
410	20240719	141500	899822960	9120	9120	9120	9120	384
411	20240719	141400	896320880	9150	9150	9150	9150	0
412	20240719	141300	896320880	9150	9120	9150	9120	8
413	20240719	141200	896247860	9120	9120	9120	9120	10
414	20240719	141100	896156660	9120	9120	9120	9120	500
415	20240719	141000	891596660	9120	9120	9120	9120	1
416	20240719	140900	891587540	9120	9120	9120	9120	597
417	20240719	140800	886142900	9120	9150	9160	9120	3
418	20240719	140700	886115470	9120	9150	9160	9120	19
419	20240719	140600	885941560	9140	9130	9140	9130	19
420	20240719	140500	885767910	9120	9120	9120	9120	3
421	20240719	140400	885740550	9130	9130	9130	9130	1
422	20240719	140300	885731420	9120	9130	9130	9120	21
423	20240719	140200	885539810	9140	9130	9140	9130	43
424	20240719	140100	885147200	9130	9120	9130	9120	16
425	20240719	140000	885001140	9130	9110	9130	9110	1058
426	20240719	135900	875359860	9110	9110	9110	9110	0
427	20240719	135800	875359860	9110	9110	9110	9110	0
428	20240719	135700	875359860	9110	9110	9110	9110	0
429	20240719	135600	875359860	9110	9110	9110	9110	0
430	20240719	135500	875359860	9110	9110	9110	9110	0
431	20240719	135400	875359860	9110	9110	9110	9110	1
432	20240719	135300	875350750	9090	9090	9090	9090	0
433	20240719	135200	875350750	9090	9090	9090	9090	0
434	20240719	135100	875350750	9090	9090	9090	9090	44
435	20240719	135000	874950790	9130	9130	9130	9130	0
436	20240719	134900	874950790	9130	9130	9130	9130	0
437	20240719	134800	874950790	9130	9130	9130	9130	4
438	20240719	134700	874914270	9080	9080	9080	9080	347
439	20240719	134600	871763510	9090	9100	9100	9090	164
440	20240719	134500	870271560	9110	9110	9110	9110	82
441	20240719	134400	869524540	9110	9110	9110	9110	8
442	20240719	134300	869451660	9140	9140	9140	9140	0
443	20240719	134200	869451660	9140	9140	9140	9140	1
444	20240719	134100	869442520	9100	9140	9140	9100	3
445	20240719	134000	869415180	9070	9130	9140	9070	1348
446	20240719	133900	857155690	9140	9140	9140	9140	130
447	20240719	133800	855967490	9140	9130	9140	9130	439
448	20240719	133700	851959060	9130	9130	9130	9130	2
449	20240719	133600	851940800	9130	9130	9130	9130	1
450	20240719	133500	851931670	9120	9120	9120	9120	120
451	20240719	133400	850837270	9090	9110	9120	9090	242
452	20240719	133300	848632680	9110	9110	9110	9110	3
453	20240719	133200	848605350	9090	9090	9110	9090	21
454	20240719	133100	848414440	9110	9110	9110	9090	232
455	20240719	133000	846305520	9090	9110	9110	9090	24
456	20240719	132900	846087300	9090	9080	9090	9080	198
457	20240719	132800	844287700	9090	9070	9090	9070	3
458	20240719	132700	844260470	9090	9080	9090	9080	420
459	20240719	132600	840446840	9050	9160	9180	9050	4102
460	20240719	132500	803273940	9100	9170	9170	9050	4048
461	20240719	132400	766487090	9210	9210	9210	9210	1
462	20240719	132300	766477880	9210	9210	9210	9210	0
463	20240719	132200	766477880	9210	9210	9210	9210	2
464	20240719	132100	766459460	9210	9210	9210	9210	0
465	20240719	132000	766459460	9210	9210	9210	9210	0
466	20240719	131900	766459460	9210	9210	9210	9210	0
467	20240719	131800	766459460	9210	9210	9210	9210	1
468	20240719	131700	766450250	9170	9170	9170	9170	5
469	20240719	131600	766404400	9210	9200	9210	9200	200
470	20240719	131500	764563580	9210	9210	9210	9210	0
471	20240719	131400	764563580	9210	9210	9210	9210	0
472	20240719	131300	764563580	9210	9210	9210	9210	6
473	20240719	131200	764508320	9210	9210	9210	9210	1
474	20240719	131100	764499110	9220	9220	9220	9220	0
475	20240719	131000	764499110	9220	9220	9220	9220	42
476	20240719	130900	764111870	9250	9250	9250	9250	0
477	20240719	130800	764111870	9250	9250	9250	9250	0
478	20240719	130700	764111870	9250	9250	9250	9250	0
479	20240719	130600	764111870	9250	9150	9250	9150	577
480	20240719	130500	758800660	9150	9150	9150	9150	0
481	20240719	130400	758800660	9150	9150	9150	9150	0
482	20240719	130300	758800660	9150	9150	9150	9110	2804
483	20240719	130200	733226940	9160	9190	9190	9160	1600
484	20240719	130100	718570060	9200	9200	9200	9200	0
485	20240719	130000	718570060	9200	9200	9200	9200	1
486	20240719	125900	718560860	9190	9190	9190	9190	0
487	20240719	125800	718560860	9190	9190	9190	9190	1
488	20240719	125700	718551670	9200	9200	9200	9200	2
489	20240719	125600	718533270	9200	9200	9200	9200	1
490	20240719	125500	718524070	9210	9210	9210	9210	0
491	20240719	125400	718524070	9210	9210	9210	9210	1
492	20240719	125300	718514860	9210	9210	9210	9210	0
493	20240719	125200	718514860	9210	9210	9210	9210	0
494	20240719	125100	718514860	9210	9210	9210	9210	0
495	20240719	125000	718514860	9210	9210	9210	9210	0
496	20240719	124900	718514860	9210	9210	9210	9210	0
497	20240719	124800	718514860	9210	9210	9210	9210	0
498	20240719	124700	718514860	9210	9210	9210	9210	0
499	20240719	124600	718514860	9210	9210	9210	9210	0
500	20240719	124500	718514860	9210	9210	9210	9210	0
501	20240719	124400	718514860	9210	9210	9210	9210	0
502	20240719	124300	718514860	9210	9210	9210	9210	0
503	20240719	124200	718514860	9210	9180	9210	9180	507
504	20240719	124100	713851410	9180	9170	9180	9170	54
505	20240719	124000	713356060	9170	9170	9170	9170	167
506	20240719	123900	711824670	9170	9160	9170	9160	2
507	20240719	123800	711806340	9170	9170	9170	9170	51
508	20240719	123700	711338670	9170	9170	9170	9170	101
509	20240719	123600	710412500	9170	9170	9170	9170	88
510	20240719	123500	709605540	9170	9170	9170	9160	82
511	20240719	123400	708853900	9170	9170	9170	9170	279
512	20240719	123300	706295470	9160	9170	9170	9160	25
513	20240719	123200	706066320	9160	9150	9160	9150	1138
514	20240719	123100	695642310	9160	9160	9160	9160	0
515	20240719	123000	695642310	9160	9160	9160	9160	0
516	20240719	122900	695642310	9160	9160	9160	9160	0
517	20240719	122800	695642310	9160	9160	9160	9160	0
518	20240719	122700	695642310	9160	9160	9160	9160	139
519	20240719	122600	694369070	9160	9160	9160	9160	0
520	20240719	122500	694369070	9160	9150	9160	9150	276
521	20240719	122400	691841310	9110	9110	9110	9110	0
522	20240719	122300	691841310	9110	9110	9110	9110	0
523	20240719	122200	691841310	9110	9120	9120	9110	166
524	20240719	122100	690327400	9120	9120	9120	9120	0
525	20240719	122000	690327400	9120	9120	9120	9120	37
526	20240719	121900	689989960	9120	9120	9120	9120	100
527	20240719	121800	689077960	9120	9130	9130	9120	163
528	20240719	121700	687590850	9160	9160	9160	9160	0
529	20240719	121600	687590850	9160	9160	9160	9160	0
530	20240719	121500	687590850	9160	9160	9160	9160	3
531	20240719	121400	687563370	9120	9120	9120	9120	2
532	20240719	121300	687545130	9170	9170	9170	9170	0
533	20240719	121200	687545130	9170	9170	9170	9170	0
534	20240719	121100	687545130	9170	9170	9170	9170	0
535	20240719	121000	687545130	9170	9170	9170	9170	0
536	20240719	120900	687545130	9170	9170	9170	9170	597
537	20240719	120800	682070640	9120	9130	9130	9120	2
538	20240719	120700	682052390	9170	9170	9170	9170	0
539	20240719	120600	682052390	9170	9170	9170	9170	0
540	20240719	120500	682052390	9170	9170	9170	9170	0
541	20240719	120400	682052390	9170	9170	9170	9170	0
542	20240719	120300	682052390	9170	9170	9170	9170	0
543	20240719	120200	682052390	9170	9170	9170	9170	0
544	20240719	120100	682052390	9170	9170	9170	9170	0
545	20240719	120000	682052390	9170	9170	9170	9170	1
546	20240719	115900	682043220	9170	9170	9170	9170	0
547	20240719	115800	682043220	9170	9170	9170	9170	50
548	20240719	115700	681584720	9180	9120	9180	9120	2
549	20240719	115600	681566420	9180	9180	9180	9180	0
550	20240719	115500	681566420	9180	9180	9180	9180	0
551	20240719	115400	681566420	9180	9180	9180	9180	39
552	20240719	115300	681208400	9110	9110	9110	9110	1
553	20240719	115200	681199290	9120	9120	9120	9120	1
554	20240719	115100	681190170	9180	9160	9180	9160	415
555	20240719	115000	677382480	9100	9140	9140	9100	1077
556	20240719	114900	667576530	9170	9170	9170	9170	1
557	20240719	114800	667567360	9170	9170	9170	9170	275
558	20240719	114700	665045610	9170	9170	9170	9170	0
559	20240719	114600	665045610	9170	9170	9170	9170	0
560	20240719	114500	665045610	9170	9160	9170	9160	2
561	20240719	114400	665027280	9140	9170	9170	9140	126
562	20240719	114300	663871890	9170	9170	9170	9170	3
563	20240719	114200	663844380	9140	9140	9140	9140	0
564	20240719	114100	663844380	9140	9140	9140	9140	0
565	20240719	114000	663844380	9140	9140	9140	9140	0
566	20240719	113900	663844380	9140	9140	9140	9140	0
567	20240719	113800	663844380	9140	9140	9140	9140	0
568	20240719	113700	663844380	9140	9140	9140	9140	18
569	20240719	113600	663679860	9180	9180	9180	9180	0
570	20240719	113500	663679860	9180	9180	9180	9180	0
571	20240719	113400	663679860	9180	9180	9180	9180	0
572	20240719	113300	663679860	9180	9180	9180	9180	0
573	20240719	113200	663679860	9180	9180	9180	9180	0
574	20240719	113100	663679860	9180	9160	9180	9160	11
575	20240719	113000	663579060	9110	9150	9160	9110	15
576	20240719	112900	663441830	9150	9150	9150	9150	0
577	20240719	112800	663441830	9150	9150	9150	9150	1
578	20240719	112700	663432680	9090	9090	9090	9090	0
579	20240719	112600	663432680	9090	9090	9090	9090	0
580	20240719	112500	663432680	9090	9090	9090	9090	0
581	20240719	112400	663432680	9090	9090	9090	9090	0
582	20240719	112300	663432680	9090	9090	9090	9090	0
583	20240719	112200	663432680	9090	9090	9090	9090	0
584	20240719	112100	663432680	9090	9120	9120	9090	500
585	20240719	112000	658887320	9090	9090	9090	9090	0
586	20240719	111900	658887320	9090	9150	9150	9090	1500
587	20240719	111800	645235420	9190	9190	9190	9190	20
588	20240719	111700	645051620	9190	9190	9190	9190	0
589	20240719	111600	645051620	9190	9150	9190	9150	1001
590	20240719	111500	635892430	9190	9150	9190	9150	101
591	20240719	111400	634967820	9180	9150	9180	9150	460
592	20240719	111300	630758790	9180	9180	9180	9150	4
593	20240719	111200	630722130	9100	9170	9170	9100	1500
594	20240719	111100	617029910	9200	9200	9200	9200	0
595	20240719	111000	617029910	9200	9200	9200	9200	2
596	20240719	110900	617011510	9200	9200	9200	9200	1
597	20240719	110800	617002310	9200	9200	9200	9200	1
598	20240719	110700	616993110	9200	9200	9200	9200	38
599	20240719	110600	616643510	9200	9200	9200	9200	0
600	20240719	110500	616643510	9200	9190	9200	9190	2
601	20240719	110400	616625120	9180	9180	9180	9180	1
602	20240719	110300	616615940	9180	9180	9180	9180	1
603	20240719	110200	616606760	9140	9140	9140	9140	0
604	20240719	110100	616606760	9140	9140	9140	9140	25
605	20240719	110000	616378260	9140	9140	9140	9140	42
606	20240719	105900	615994380	9190	9190	9190	9190	0
607	20240719	105800	615994380	9190	9180	9190	9180	4
608	20240719	105700	615957630	9160	9160	9160	9160	0
609	20240719	105600	615957630	9160	9120	9160	9100	1561
610	20240719	105500	601694950	9120	9190	9190	9120	1008
611	20240719	105400	592495300	9150	9150	9150	9150	0
612	20240719	105300	592495300	9150	9160	9160	9150	600
613	20240719	105200	587004310	9200	9200	9200	9200	0
614	20240719	105100	587004310	9200	9200	9200	9200	0
615	20240719	105000	587004310	9200	9190	9200	9190	17
616	20240719	104900	586847920	9200	9140	9200	9130	32
617	20240719	104800	586555620	9130	9140	9260	9130	217
618	20240719	104700	584556790	9140	9100	9140	9100	3
619	20240719	104600	584529450	9100	9130	9140	9100	1607
620	20240719	104500	569863680	9100	9090	9100	9090	3
621	20240719	104400	569836390	9090	9090	9090	9090	1
622	20240719	104300	569827300	9090	9070	9090	9070	11
623	20240719	104200	569727390	9070	9060	9070	9060	16
624	20240719	104100	569582370	9060	9090	9090	9050	3405
625	20240719	104000	538655560	9090	9130	9180	9090	2116
626	20240719	103900	519373600	9130	9150	9150	9130	4
627	20240719	103800	519337050	9130	9200	9270	9130	507
628	20240719	103700	514640420	9110	9090	9260	9090	1116
629	20240719	103600	504329860	9130	9100	9140	9080	2896
630	20240719	103500	477992730	9110	9110	9150	9100	1798
631	20240719	103400	461629760	9110	9140	9140	9110	3841
632	20240719	103300	426608210	9140	9140	9140	9140	100
633	20240719	103200	425694210	9140	9230	9230	9140	825
634	20240719	103100	418148010	9150	9180	9180	9150	729
635	20240719	103000	411467980	9240	9240	9240	9240	0
636	20240719	102900	411467980	9240	9240	9240	9240	0
637	20240719	102800	411467980	9240	9240	9240	9240	0
638	20240719	102700	411467980	9240	9240	9240	9240	1
639	20240719	102600	411458740	9160	9160	9160	9160	0
640	20240719	102500	411458740	9160	9160	9160	9160	0
641	20240719	102400	411458740	9160	9160	9160	9160	0
642	20240719	102300	411458740	9160	9160	9160	9160	0
643	20240719	102200	411458740	9160	9160	9160	9160	0
644	20240719	102100	411458740	9160	9160	9160	9160	0
645	20240719	102000	411458740	9160	9200	9200	9160	78
646	20240719	101900	410744040	9200	9200	9200	9200	0
647	20240719	101800	410744040	9200	9200	9200	9200	0
648	20240719	101700	410744040	9200	9250	9250	9200	60
649	20240719	101600	410191520	9280	9280	9280	9280	0
650	20240719	101500	410191520	9280	9280	9280	9280	0
651	20240719	101400	410191520	9280	9280	9280	9280	0
652	20240719	101300	410191520	9280	9280	9280	9280	0
653	20240719	101200	410191520	9280	9210	9280	9210	26
654	20240719	101100	409950310	9290	9230	9290	9230	301
655	20240719	101000	407160180	9160	9230	9230	9160	308
656	20240719	100900	404338110	9250	9250	9250	9250	0
657	20240719	100800	404338110	9250	9250	9250	9250	10
658	20240719	100700	404245610	9260	9260	9260	9260	0
659	20240719	100600	404245610	9260	9260	9260	9250	324
660	20240719	100500	401245450	9290	9290	9290	9290	10
661	20240719	100400	401152550	9300	9170	9300	9170	210
662	20240719	100300	399205350	9170	9170	9170	9170	0
663	20240719	100200	399205350	9170	9170	9170	9170	0
664	20240719	100100	399205350	9170	9170	9170	9170	0
665	20240719	100000	399205350	9170	9170	9170	9170	0
666	20240719	095900	399205350	9170	9170	9170	9170	2
667	20240719	095800	399187010	9190	9190	9190	9190	0
668	20240719	095700	399187010	9190	9150	9190	9150	35
669	20240719	095600	398865850	9150	9150	9150	9150	51
670	20240719	095500	398399200	9100	9110	9110	9100	967
671	20240719	095400	389594890	9110	9120	9120	9110	509
672	20240719	095300	384957890	9110	9120	9160	9110	717
673	20240719	095200	378425890	9110	9120	9160	9110	1504
674	20240719	095100	364717710	9120	9140	9140	9120	1001
675	20240719	095000	355587680	9160	9160	9160	9160	1
676	20240719	094900	355578520	9120	9160	9160	9120	500
677	20240719	094800	351017380	9130	9160	9240	9130	1503
678	20240719	094700	337276470	9160	9200	9200	9140	3353
679	20240719	094600	306554830	9210	9190	9210	9190	9
680	20240719	094500	306472100	9190	9190	9190	9190	0
681	20240719	094400	306472100	9190	9190	9190	9190	0
682	20240719	094300	306472100	9190	9170	9190	9170	3
683	20240719	094200	306444570	9180	9230	9230	9180	1509
684	20240719	094100	292586590	9240	9240	9240	9240	12
685	20240719	094000	292475710	9200	9230	9290	9200	1542
686	20240719	093900	278270650	9280	9280	9280	9280	1015
687	20240719	093800	268851450	9210	9270	9270	9210	1009
688	20240719	093700	259554310	9270	9240	9270	9240	36
689	20240719	093600	259221620	9240	9200	9240	9200	589
690	20240719	093500	253786430	9230	9140	9230	9140	572
691	20240719	093400	248534930	9140	9190	9190	9140	1127
692	20240719	093300	238198650	9190	9200	9200	9190	532
693	20240719	093200	233304270	9240	9250	9250	9210	3842
694	20240719	093100	197824290	9280	9250	9280	9250	472
695	20240719	093000	193458230	9250	9260	9280	9250	967
696	20240719	092900	184511650	9270	9270	9270	9270	1
697	20240719	092800	184502380	9240	9250	9250	9240	73
698	20240719	092700	183827690	9270	9270	9270	9270	2
699	20240719	092600	183809150	9240	9270	9270	9240	54
700	20240719	092500	183310160	9240	9310	9310	9240	1410
701	20240719	092400	170254980	9300	9310	9320	9300	304
702	20240719	092300	167426460	9320	9320	9320	9270	249
703	20240719	092200	165114410	9330	9280	9330	9280	590
704	20240719	092100	159630430	9280	9230	9280	9220	415
705	20240719	092000	155785720	9280	9270	9280	9230	1035
706	20240719	091900	146194690	9260	9260	9260	9260	55
707	20240719	091800	145685390	9260	9260	9260	9260	85
708	20240719	091700	144898290	9270	9220	9290	9170	2383
709	20240719	091600	122922740	9260	9210	9260	9210	4249
710	20240719	091500	83674340	9210	9200	9210	9200	769
711	20240719	091400	76599040	9200	9200	9200	9200	50
712	20240719	091300	76139040	9200	9180	9220	9180	2420
713	20240719	091200	53874180	9190	9190	9190	9190	100
714	20240719	091100	52955180	9200	9170	9200	9170	161
715	20240719	091000	51478750	9150	9170	9200	9150	652
716	20240719	090900	45502650	9200	9200	9200	9200	0
717	20240719	090800	45502650	9200	9170	9200	9130	436
718	20240719	090700	41519880	9210	9210	9210	9210	0
719	20240719	090600	41519880	9210	9200	9210	9200	200
720	20240719	090500	39678080	9180	9200	9220	9180	135
721	20240719	090400	38434700	9220	9210	9220	9150	461
722	20240719	090300	34197590	9210	9180	9220	9180	16
723	20240719	090200	34050170	9170	9090	9170	9090	413
724	20240719	090100	30288130	9090	9130	9130	9090	480
725	20240719	090000	25924800	9160	9160	9160	9090	2834