KissMeData/373170/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211500	64726460	9770	9770	9770	9770	378
3	20240719	211400	64726460	9770	9770	9770	9770	0
4	20240719	211300	64726460	9770	9770	9770	9770	0
5	20240719	211200	64726460	9770	9770	9770	9770	0
6	20240719	211100	64726460	9770	9770	9770	9770	0
7	20240719	211000	64726460	9770	9770	9770	9770	0
8	20240719	210900	64726460	9770	9770	9770	9770	0
9	20240719	210800	64726460	9770	9770	9770	9770	0
10	20240719	210700	64726460	9770	9770	9770	9770	0
11	20240719	210600	64726460	9770	9770	9770	9770	0
12	20240719	210500	64726460	9770	9770	9770	9770	0
13	20240719	210400	64726460	9770	9770	9770	9770	0
14	20240719	210300	64726460	9770	9770	9770	9770	0
15	20240719	210200	64726460	9770	9770	9770	9770	0
16	20240719	210100	64726460	9770	9770	9770	9770	0
17	20240719	210000	64726460	9770	9770	9770	9770	0
18	20240719	205900	64726460	9770	9770	9770	9770	0
19	20240719	205800	64726460	9770	9770	9770	9770	0
20	20240719	205700	64726460	9770	9770	9770	9770	0
21	20240719	205600	64726460	9770	9770	9770	9770	0
22	20240719	205500	64726460	9770	9770	9770	9770	0
23	20240719	205400	64726460	9770	9770	9770	9770	0
24	20240719	205300	64726460	9770	9770	9770	9770	0
25	20240719	205200	64726460	9770	9770	9770	9770	0
26	20240719	205100	64726460	9770	9770	9770	9770	0
27	20240719	205000	64726460	9770	9770	9770	9770	0
28	20240719	204900	64726460	9770	9770	9770	9770	0
29	20240719	204800	64726460	9770	9770	9770	9770	0
30	20240719	204700	64726460	9770	9770	9770	9770	0
31	20240719	204600	64726460	9770	9770	9770	9770	0
32	20240719	204500	64726460	9770	9770	9770	9770	378
33	20240719	204400	64726460	9770	9770	9770	9770	0
34	20240719	204300	64726460	9770	9770	9770	9770	0
35	20240719	204200	64726460	9770	9770	9770	9770	0
36	20240719	204100	64726460	9770	9770	9770	9770	0
37	20240719	204000	64726460	9770	9770	9770	9770	0
38	20240719	203900	64726460	9770	9770	9770	9770	0
39	20240719	203800	64726460	9770	9770	9770	9770	0
40	20240719	203700	64726460	9770	9770	9770	9770	0
41	20240719	203600	64726460	9770	9770	9770	9770	0
42	20240719	203500	64726460	9770	9770	9770	9770	0
43	20240719	203400	64726460	9770	9770	9770	9770	0
44	20240719	203300	64726460	9770	9770	9770	9770	0
45	20240719	203200	64726460	9770	9770	9770	9770	0
46	20240719	203100	64726460	9770	9770	9770	9770	0
47	20240719	203000	64726460	9770	9770	9770	9770	0
48	20240719	202900	64726460	9770	9770	9770	9770	0
49	20240719	202800	64726460	9770	9770	9770	9770	0
50	20240719	202700	64726460	9770	9770	9770	9770	0
51	20240719	202600	64726460	9770	9770	9770	9770	0
52	20240719	202500	64726460	9770	9770	9770	9770	0
53	20240719	202400	64726460	9770	9770	9770	9770	0
54	20240719	202300	64726460	9770	9770	9770	9770	0
55	20240719	202200	64726460	9770	9770	9770	9770	0
56	20240719	202100	64726460	9770	9770	9770	9770	0
57	20240719	202000	64726460	9770	9770	9770	9770	0
58	20240719	201900	64726460	9770	9770	9770	9770	0
59	20240719	201800	64726460	9770	9770	9770	9770	0
60	20240719	201700	64726460	9770	9770	9770	9770	0
61	20240719	201600	64726460	9770	9770	9770	9770	0
62	20240719	201500	64726460	9770	9770	9770	9770	378
63	20240719	201400	64726460	9770	9770	9770	9770	0
64	20240719	201300	64726460	9770	9770	9770	9770	0
65	20240719	201200	64726460	9770	9770	9770	9770	0
66	20240719	201100	64726460	9770	9770	9770	9770	0
67	20240719	201000	64726460	9770	9770	9770	9770	0
68	20240719	200900	64726460	9770	9770	9770	9770	0
69	20240719	200800	64726460	9770	9770	9770	9770	0
70	20240719	200700	64726460	9770	9770	9770	9770	0
71	20240719	200600	64726460	9770	9770	9770	9770	0
72	20240719	200500	64726460	9770	9770	9770	9770	0
73	20240719	200400	64726460	9770	9770	9770	9770	0
74	20240719	200300	64726460	9770	9770	9770	9770	0
75	20240719	200200	64726460	9770	9770	9770	9770	0
76	20240719	200100	64726460	9770	9770	9770	9770	0
77	20240719	200000	64726460	9770	9770	9770	9770	0
78	20240719	195900	64726460	9770	9770	9770	9770	0
79	20240719	195800	64726460	9770	9770	9770	9770	0
80	20240719	195700	64726460	9770	9770	9770	9770	0
81	20240719	195600	64726460	9770	9770	9770	9770	0
82	20240719	195500	64726460	9770	9770	9770	9770	0
83	20240719	195400	64726460	9770	9770	9770	9770	0
84	20240719	195300	64726460	9770	9770	9770	9770	0
85	20240719	195200	64726460	9770	9770	9770	9770	0
86	20240719	195100	64726460	9770	9770	9770	9770	0
87	20240719	195000	64726460	9770	9770	9770	9770	0
88	20240719	194900	64726460	9770	9770	9770	9770	0
89	20240719	194800	64726460	9770	9770	9770	9770	0
90	20240719	194700	64726460	9770	9770	9770	9770	0
91	20240719	194600	64726460	9770	9770	9770	9770	0
92	20240719	194500	64726460	9770	9770	9770	9770	378
93	20240719	194400	64726460	9770	9770	9770	9770	0
94	20240719	194300	64726460	9770	9770	9770	9770	0
95	20240719	194200	64726460	9770	9770	9770	9770	0
96	20240719	194100	64726460	9770	9770	9770	9770	0
97	20240719	194000	64726460	9770	9770	9770	9770	0
98	20240719	193900	64726460	9770	9770	9770	9770	0
99	20240719	193800	64726460	9770	9770	9770	9770	0
100	20240719	193700	64726460	9770	9770	9770	9770	0
101	20240719	193600	64726460	9770	9770	9770	9770	0
102	20240719	193500	64726460	9770	9770	9770	9770	0
103	20240719	193400	64726460	9770	9770	9770	9770	0
104	20240719	193300	64726460	9770	9770	9770	9770	0
105	20240719	193200	64726460	9770	9770	9770	9770	0
106	20240719	193100	64726460	9770	9770	9770	9770	0
107	20240719	193000	64726460	9770	9770	9770	9770	0
108	20240719	192900	64726460	9770	9770	9770	9770	0
109	20240719	192800	64726460	9770	9770	9770	9770	0
110	20240719	192700	64726460	9770	9770	9770	9770	0
111	20240719	192600	64726460	9770	9770	9770	9770	0
112	20240719	192500	64726460	9770	9770	9770	9770	0
113	20240719	192400	64726460	9770	9770	9770	9770	0
114	20240719	192300	64726460	9770	9770	9770	9770	0
115	20240719	192200	64726460	9770	9770	9770	9770	0
116	20240719	192100	64726460	9770	9770	9770	9770	0
117	20240719	192000	64726460	9770	9770	9770	9770	0
118	20240719	191900	64726460	9770	9770	9770	9770	0
119	20240719	191800	64726460	9770	9770	9770	9770	0
120	20240719	191700	64726460	9770	9770	9770	9770	0
121	20240719	191600	64726460	9770	9770	9770	9770	0
122	20240719	191500	64726460	9770	9770	9770	9770	378
123	20240719	191400	64726460	9770	9770	9770	9770	0
124	20240719	191300	64726460	9770	9770	9770	9770	0
125	20240719	191200	64726460	9770	9770	9770	9770	0
126	20240719	191100	64726460	9770	9770	9770	9770	0
127	20240719	191000	64726460	9770	9770	9770	9770	0
128	20240719	190900	64726460	9770	9770	9770	9770	0
129	20240719	190800	64726460	9770	9770	9770	9770	0
130	20240719	190700	64726460	9770	9770	9770	9770	0
131	20240719	190600	64726460	9770	9770	9770	9770	0
132	20240719	190500	64726460	9770	9770	9770	9770	0
133	20240719	190400	64726460	9770	9770	9770	9770	0
134	20240719	190300	64726460	9770	9770	9770	9770	0
135	20240719	190200	64726460	9770	9770	9770	9770	0
136	20240719	190100	64726460	9770	9770	9770	9770	0
137	20240719	190000	64726460	9770	9770	9770	9770	0
138	20240719	185900	64726460	9770	9770	9770	9770	0
139	20240719	185800	64726460	9770	9770	9770	9770	0
140	20240719	185700	64726460	9770	9770	9770	9770	0
141	20240719	185600	64726460	9770	9770	9770	9770	0
142	20240719	185500	64726460	9770	9770	9770	9770	0
143	20240719	185400	64726460	9770	9770	9770	9770	0
144	20240719	185300	64726460	9770	9770	9770	9770	0
145	20240719	185200	64726460	9770	9770	9770	9770	0
146	20240719	185100	64726460	9770	9770	9770	9770	0
147	20240719	185000	64726460	9770	9770	9770	9770	0
148	20240719	184900	64726460	9770	9770	9770	9770	0
149	20240719	184800	64726460	9770	9770	9770	9770	0
150	20240719	184700	64726460	9770	9770	9770	9770	0
151	20240719	184600	64726460	9770	9770	9770	9770	0
152	20240719	184500	64726460	9770	9770	9770	9770	378
153	20240719	184400	64726460	9770	9770	9770	9770	0
154	20240719	184300	64726460	9770	9770	9770	9770	0
155	20240719	184200	64726460	9770	9770	9770	9770	0
156	20240719	184100	64726460	9770	9770	9770	9770	0
157	20240719	184000	64726460	9770	9770	9770	9770	0
158	20240719	183900	64726460	9770	9770	9770	9770	0
159	20240719	183800	64726460	9770	9770	9770	9770	0
160	20240719	183700	64726460	9770	9770	9770	9770	0
161	20240719	183600	64726460	9770	9770	9770	9770	0
162	20240719	183500	64726460	9770	9770	9770	9770	0
163	20240719	183400	64726460	9770	9770	9770	9770	0
164	20240719	183300	64726460	9770	9770	9770	9770	0
165	20240719	183200	64726460	9770	9770	9770	9770	0
166	20240719	183100	64726460	9770	9770	9770	9770	0
167	20240719	183000	64726460	9770	9770	9770	9770	0
168	20240719	182900	64726460	9770	9770	9770	9770	0
169	20240719	182800	64726460	9770	9770	9770	9770	0
170	20240719	182700	64726460	9770	9770	9770	9770	0
171	20240719	182600	64726460	9770	9770	9770	9770	0
172	20240719	182500	64726460	9770	9770	9770	9770	0
173	20240719	182400	64726460	9770	9770	9770	9770	0
174	20240719	182300	64726460	9770	9770	9770	9770	0
175	20240719	182200	64726460	9770	9770	9770	9770	0
176	20240719	182100	64726460	9770	9770	9770	9770	0
177	20240719	182000	64726460	9770	9770	9770	9770	0
178	20240719	181900	64726460	9770	9770	9770	9770	0
179	20240719	181800	64726460	9770	9770	9770	9770	0
180	20240719	181700	64726460	9770	9770	9770	9770	0
181	20240719	181600	64726460	9770	9770	9770	9770	0
182	20240719	181500	64726460	9770	9770	9770	9770	378
183	20240719	181400	64726460	9770	9770	9770	9770	0
184	20240719	181300	64726460	9770	9770	9770	9770	0
185	20240719	181200	64726460	9770	9770	9770	9770	0
186	20240719	181100	64726460	9770	9770	9770	9770	0
187	20240719	181000	64726460	9770	9770	9770	9770	0
188	20240719	180900	64726460	9770	9770	9770	9770	0
189	20240719	180800	64726460	9770	9770	9770	9770	0
190	20240719	180700	64726460	9770	9770	9770	9770	0
191	20240719	180600	64726460	9770	9770	9770	9770	0
192	20240719	180500	64726460	9770	9770	9770	9770	0
193	20240719	180400	64726460	9770	9770	9770	9770	0
194	20240719	180300	64726460	9770	9770	9770	9770	0
195	20240719	180200	64726460	9770	9770	9770	9770	0
196	20240719	180100	64726460	9770	9770	9770	9770	0
197	20240719	180000	64726460	9770	9770	9770	9770	0
198	20240719	175900	64726460	9770	9770	9770	9770	0
199	20240719	175800	64726460	9770	9770	9770	9770	0
200	20240719	175700	64726460	9770	9770	9770	9770	0
201	20240719	175600	64726460	9770	9770	9770	9770	0
202	20240719	175500	64726460	9770	9770	9770	9770	0
203	20240719	175400	64726460	9770	9770	9770	9770	0
204	20240719	175300	64726460	9770	9770	9770	9770	0
205	20240719	175200	64726460	9770	9770	9770	9770	0
206	20240719	175100	64726460	9770	9770	9770	9770	0
207	20240719	175000	64726460	9770	9770	9770	9770	0
208	20240719	174900	64726460	9770	9770	9770	9770	0
209	20240719	174800	64726460	9770	9770	9770	9770	0
210	20240719	174700	64726460	9770	9770	9770	9770	0
211	20240719	174600	64726460	9770	9770	9770	9770	0
212	20240719	174500	64726460	9770	9770	9770	9770	378
213	20240719	174400	64726460	9770	9770	9770	9770	0
214	20240719	174300	64726460	9770	9770	9770	9770	0
215	20240719	174200	64726460	9770	9770	9770	9770	0
216	20240719	174100	64726460	9770	9770	9770	9770	0
217	20240719	174000	64726460	9770	9770	9770	9770	0
218	20240719	173900	64726460	9770	9770	9770	9770	0
219	20240719	173800	64726460	9770	9770	9770	9770	0
220	20240719	173700	64726460	9770	9770	9770	9770	0
221	20240719	173600	64726460	9770	9770	9770	9770	0
222	20240719	173500	64726460	9770	9770	9770	9770	0
223	20240719	173400	64726460	9770	9770	9770	9770	0
224	20240719	173300	64726460	9770	9770	9770	9770	0
225	20240719	173200	64726460	9770	9770	9770	9770	0
226	20240719	173100	64726460	9770	9770	9770	9770	0
227	20240719	173000	64726460	9770	9770	9770	9770	0
228	20240719	172900	64726460	9770	9770	9770	9770	0
229	20240719	172800	64726460	9770	9770	9770	9770	0
230	20240719	172700	64726460	9770	9770	9770	9770	0
231	20240719	172600	64726460	9770	9770	9770	9770	0
232	20240719	172500	64726460	9770	9770	9770	9770	0
233	20240719	172400	64726460	9770	9770	9770	9770	0
234	20240719	172300	64726460	9770	9770	9770	9770	0
235	20240719	172200	64726460	9770	9770	9770	9770	0
236	20240719	172100	64726460	9770	9770	9770	9770	0
237	20240719	172000	64726460	9770	9770	9770	9770	0
238	20240719	171900	64726460	9770	9770	9770	9770	0
239	20240719	171800	64726460	9770	9770	9770	9770	0
240	20240719	171700	64726460	9770	9770	9770	9770	0
241	20240719	171600	64726460	9770	9770	9770	9770	0
242	20240719	171500	64726460	9770	9770	9770	9770	378
243	20240719	171400	64726460	9770	9770	9770	9770	0
244	20240719	171300	64726460	9770	9770	9770	9770	0
245	20240719	171200	64726460	9770	9770	9770	9770	0
246	20240719	171100	64726460	9770	9770	9770	9770	0
247	20240719	171000	64726460	9770	9770	9770	9770	0
248	20240719	170900	64726460	9770	9770	9770	9770	0
249	20240719	170800	64726460	9770	9770	9770	9770	0
250	20240719	170700	64726460	9770	9770	9770	9770	0
251	20240719	170600	64726460	9770	9770	9770	9770	0
252	20240719	170500	64726460	9770	9770	9770	9770	0
253	20240719	170400	64726460	9770	9770	9770	9770	0
254	20240719	170300	64726460	9770	9770	9770	9770	0
255	20240719	170200	64726460	9770	9770	9770	9770	0
256	20240719	170100	64726460	9770	9770	9770	9770	0
257	20240719	170000	64726460	9770	9770	9770	9770	0
258	20240719	165900	64726460	9770	9770	9770	9770	0
259	20240719	165800	64726460	9770	9770	9770	9770	0
260	20240719	165700	64726460	9770	9770	9770	9770	0
261	20240719	165600	64726460	9770	9770	9770	9770	0
262	20240719	165500	64726460	9770	9770	9770	9770	0
263	20240719	165400	64726460	9770	9770	9770	9770	0
264	20240719	165300	64726460	9770	9770	9770	9770	0
265	20240719	165200	64726460	9770	9770	9770	9770	0
266	20240719	165100	64726460	9770	9770	9770	9770	0
267	20240719	165000	64726460	9770	9770	9770	9770	0
268	20240719	164900	64726460	9770	9770	9770	9770	0
269	20240719	164800	64726460	9770	9770	9770	9770	0
270	20240719	164700	64726460	9770	9770	9770	9770	0
271	20240719	164600	64726460	9770	9770	9770	9770	0
272	20240719	164500	64726460	9770	9770	9770	9770	378
273	20240719	164400	64726460	9770	9770	9770	9770	0
274	20240719	164300	64726460	9770	9770	9770	9770	0
275	20240719	164200	64726460	9770	9770	9770	9770	0
276	20240719	164100	64726460	9770	9770	9770	9770	0
277	20240719	164000	64726460	9770	9770	9770	9770	0
278	20240719	163900	64726460	9770	9770	9770	9770	0
279	20240719	163800	64726460	9770	9770	9770	9770	0
280	20240719	163700	64726460	9770	9770	9770	9770	0
281	20240719	163600	64726460	9770	9770	9770	9770	0
282	20240719	163500	64726460	9770	9770	9770	9770	0
283	20240719	163400	64726460	9770	9770	9770	9770	0
284	20240719	163300	64726460	9770	9770	9770	9770	0
285	20240719	163200	64726460	9770	9770	9770	9770	0
286	20240719	163100	64726460	9770	9770	9770	9770	0
287	20240719	163000	64726460	9770	9770	9770	9770	0
288	20240719	162900	64726460	9770	9770	9770	9770	0
289	20240719	162800	64726460	9770	9770	9770	9770	0
290	20240719	162700	64726460	9770	9770	9770	9770	0
291	20240719	162600	64726460	9770	9770	9770	9770	0
292	20240719	162500	64726460	9770	9770	9770	9770	0
293	20240719	162400	64726460	9770	9770	9770	9770	0
294	20240719	162300	64726460	9770	9770	9770	9770	0
295	20240719	162200	64726460	9770	9770	9770	9770	0
296	20240719	162100	64726460	9770	9770	9770	9770	0
297	20240719	162000	64726460	9770	9770	9770	9770	0
298	20240719	161900	64726460	9770	9770	9770	9770	0
299	20240719	161800	64726460	9770	9770	9770	9770	0
300	20240719	161700	64726460	9770	9770	9770	9770	0
301	20240719	161600	64726460	9770	9770	9770	9770	0
302	20240719	161500	64726460	9770	9770	9770	9770	378
303	20240719	161400	64726460	9770	9770	9770	9770	0
304	20240719	161300	64726460	9770	9770	9770	9770	0
305	20240719	161200	64726460	9770	9770	9770	9770	0
306	20240719	161100	64726460	9770	9770	9770	9770	0
307	20240719	161000	64726460	9770	9770	9770	9770	0
308	20240719	160900	64726460	9770	9770	9770	9770	0
309	20240719	160800	64726460	9770	9770	9770	9770	0
310	20240719	160700	64726460	9770	9770	9770	9770	0
311	20240719	160600	64726460	9770	9770	9770	9770	0
312	20240719	160500	64726460	9770	9770	9770	9770	0
313	20240719	160400	64726460	9770	9770	9770	9770	0
314	20240719	160300	64726460	9770	9770	9770	9770	0
315	20240719	160200	64726460	9770	9770	9770	9770	0
316	20240719	160100	64726460	9770	9770	9770	9770	0
317	20240719	160000	64726460	9770	9770	9770	9770	0
318	20240719	155900	64726460	9770	9770	9770	9770	0
319	20240719	155800	64726460	9770	9770	9770	9770	0
320	20240719	155700	64726460	9770	9770	9770	9770	0
321	20240719	155600	64726460	9770	9770	9770	9770	0
322	20240719	155500	64726460	9770	9770	9770	9770	0
323	20240719	155400	64726460	9770	9770	9770	9770	0
324	20240719	155300	64726460	9770	9770	9770	9770	0
325	20240719	155200	64726460	9770	9770	9770	9770	0
326	20240719	155100	64726460	9770	9770	9770	9770	0
327	20240719	155000	64726460	9770	9770	9770	9770	0
328	20240719	154900	64726460	9770	9770	9770	9770	0
329	20240719	154800	64726460	9770	9770	9770	9770	0
330	20240719	154700	64726460	9770	9770	9770	9770	0
331	20240719	154600	64726460	9770	9770	9770	9770	0
332	20240719	154500	64726460	9770	9770	9770	9770	378
333	20240719	154400	64726460	9770	9770	9770	9770	0
334	20240719	154300	64726460	9770	9770	9770	9770	0
335	20240719	154200	64726460	9770	9770	9770	9770	0
336	20240719	154100	64726460	9770	9770	9770	9770	0
337	20240719	154000	64726460	9770	9770	9770	9770	0
338	20240719	153900	64726460	9770	9770	9770	9770	0
339	20240719	153800	64726460	9770	9770	9770	9770	0
340	20240719	153700	64726460	9770	9770	9770	9770	0
341	20240719	153600	64726460	9770	9770	9770	9770	0
342	20240719	153500	64726460	9770	9770	9770	9770	0
343	20240719	153400	64726460	9770	9770	9770	9770	0
344	20240719	153300	64726460	9770	9770	9770	9770	0
345	20240719	153200	64726460	9770	9770	9770	9770	0
346	20240719	153100	64726460	9770	9770	9770	9770	0
347	20240719	153000	64726460	9770	9770	9770	9770	378
348	20240719	152900	61033400	9780	9780	9780	9780	0
349	20240719	152800	61033400	9780	9780	9780	9780	0
350	20240719	152700	61033400	9780	9780	9780	9780	0
351	20240719	152600	61033400	9780	9780	9780	9780	0
352	20240719	152500	61033400	9780	9780	9780	9780	0
353	20240719	152400	61033400	9780	9780	9780	9780	0
354	20240719	152300	61033400	9780	9780	9780	9780	0
355	20240719	152200	61033400	9780	9780	9780	9780	0
356	20240719	152100	61033400	9780	9780	9780	9780	0
357	20240719	152000	61033400	9780	9780	9780	9780	0
358	20240719	151900	61033400	9780	9780	9780	9780	0
359	20240719	151800	61033400	9780	9780	9780	9780	55
360	20240719	151700	60495500	9780	9780	9780	9780	13
361	20240719	151600	60368360	9820	9810	9820	9810	2
362	20240719	151500	60348730	9830	9830	9830	9830	0
363	20240719	151400	60348730	9830	9830	9830	9830	0
364	20240719	151300	60348730	9830	9830	9830	9830	1
365	20240719	151200	60338900	9780	9780	9780	9780	1
366	20240719	151100	60329120	9780	9780	9780	9780	0
367	20240719	151000	60329120	9780	9780	9780	9780	0
368	20240719	150900	60329120	9780	9780	9780	9780	1
369	20240719	150800	60319340	9780	9780	9780	9780	0
370	20240719	150700	60319340	9780	9780	9780	9780	1
371	20240719	150600	60309560	9780	9780	9780	9780	0
372	20240719	150500	60309560	9780	9780	9780	9780	0
373	20240719	150400	60309560	9780	9780	9780	9780	1
374	20240719	150300	60299780	9780	9780	9780	9780	0
375	20240719	150200	60299780	9780	9780	9780	9780	0
376	20240719	150100	60299780	9780	9780	9780	9780	1
377	20240719	150000	60290000	9780	9780	9780	9780	0
378	20240719	145900	60290000	9780	9780	9780	9780	0
379	20240719	145800	60290000	9780	9780	9780	9780	50
380	20240719	145700	59801000	9770	9780	9780	9770	100
381	20240719	145600	58823990	9780	9780	9780	9780	14
382	20240719	145500	58687070	9780	9780	9780	9780	1
383	20240719	145400	58677290	9770	9770	9770	9770	0
384	20240719	145300	58677290	9770	9770	9770	9770	1
385	20240719	145200	58667520	9830	9830	9830	9830	0
386	20240719	145100	58667520	9830	9830	9830	9830	0
387	20240719	145000	58667520	9830	9830	9830	9830	0
388	20240719	144900	58667520	9830	9830	9830	9830	0
389	20240719	144800	58667520	9830	9830	9830	9830	1
390	20240719	144700	58657690	9770	9770	9770	9770	2
391	20240719	144600	58638150	9770	9770	9770	9770	0
392	20240719	144500	58638150	9770	9770	9770	9770	1
393	20240719	144400	58628380	9770	9770	9770	9770	0
394	20240719	144300	58628380	9770	9770	9770	9770	0
395	20240719	144200	58628380	9770	9770	9770	9770	1
396	20240719	144100	58618610	9770	9770	9770	9770	0
397	20240719	144000	58618610	9770	9770	9770	9770	0
398	20240719	143900	58618610	9770	9770	9770	9770	1
399	20240719	143800	58608840	9770	9770	9770	9770	50
400	20240719	143700	58120340	9770	9830	9830	9770	104
401	20240719	143600	57104020	9780	9800	9800	9780	69
402	20240719	143500	56428750	9810	9810	9810	9810	0
403	20240719	143400	56428750	9810	9810	9810	9810	14
404	20240719	143300	56291410	9810	9810	9810	9810	0
405	20240719	143200	56291410	9810	9810	9810	9810	0
406	20240719	143100	56291410	9810	9810	9810	9810	1
407	20240719	143000	56281600	9780	9780	9780	9780	0
408	20240719	142900	56281600	9780	9780	9780	9780	0
409	20240719	142800	56281600	9780	9780	9780	9780	1
410	20240719	142700	56271820	9770	9770	9770	9770	0
411	20240719	142600	56271820	9770	9770	9770	9770	0
412	20240719	142500	56271820	9770	9770	9770	9770	1
413	20240719	142400	56262050	9770	9770	9770	9770	0
414	20240719	142300	56262050	9770	9770	9770	9770	1
415	20240719	142200	56252280	9770	9770	9770	9770	0
416	20240719	142100	56252280	9770	9770	9770	9770	0
417	20240719	142000	56252280	9770	9770	9770	9770	1
418	20240719	141900	56242510	9770	9770	9770	9770	0
419	20240719	141800	56242510	9770	9770	9770	9770	0
420	20240719	141700	56242510	9770	9770	9770	9770	1
421	20240719	141600	56232740	9770	9770	9770	9770	0
422	20240719	141500	56232740	9770	9770	9770	9770	0
423	20240719	141400	56232740	9770	9770	9770	9770	1
424	20240719	141300	56222970	9770	9770	9770	9770	0
425	20240719	141200	56222970	9770	9770	9770	9770	1
426	20240719	141100	56213200	9770	9770	9770	9770	0
427	20240719	141000	56213200	9770	9770	9770	9770	0
428	20240719	140900	56213200	9770	9770	9770	9770	2
429	20240719	140800	56193660	9770	9770	9770	9770	0
430	20240719	140700	56193660	9770	9770	9770	9770	0
431	20240719	140600	56193660	9770	9770	9770	9770	1
432	20240719	140500	56183890	9770	9770	9770	9770	0
433	20240719	140400	56183890	9770	9770	9770	9770	0
434	20240719	140300	56183890	9770	9770	9770	9770	1
435	20240719	140200	56174120	9770	9770	9770	9770	0
436	20240719	140100	56174120	9770	9770	9770	9770	1
437	20240719	140000	56164350	9770	9770	9770	9770	0
438	20240719	135900	56164350	9770	9770	9770	9770	0
439	20240719	135800	56164350	9770	9770	9770	9770	1
440	20240719	135700	56154580	9770	9770	9770	9770	0
441	20240719	135600	56154580	9770	9770	9770	9770	0
442	20240719	135500	56154580	9770	9770	9770	9770	1
443	20240719	135400	56144810	9770	9770	9770	9770	0
444	20240719	135300	56144810	9770	9770	9770	9770	0
445	20240719	135200	56144810	9770	9770	9770	9770	1
446	20240719	135100	56135040	9770	9770	9770	9770	1
447	20240719	135000	56125270	9800	9800	9800	9800	0
448	20240719	134900	56125270	9800	9800	9800	9800	1
449	20240719	134800	56115470	9820	9820	9820	9820	1
450	20240719	134700	56105650	9830	9830	9830	9830	0
451	20240719	134600	56105650	9830	9760	9830	9760	2
452	20240719	134500	56086060	9800	9760	9800	9760	103
453	20240719	134400	55080740	9810	9810	9810	9810	1
454	20240719	134300	55070930	9770	9770	9770	9770	0
455	20240719	134200	55070930	9770	9770	9770	9770	0
456	20240719	134100	55070930	9770	9770	9770	9770	43
457	20240719	134000	54650820	9770	9770	9770	9770	60
458	20240719	133900	54064620	9770	9770	9770	9770	2
459	20240719	133800	54045080	9770	9770	9770	9770	0
460	20240719	133700	54045080	9770	9770	9770	9770	0
461	20240719	133600	54045080	9770	9770	9770	9770	12
462	20240719	133500	53927840	9770	9770	9770	9770	0
463	20240719	133400	53927840	9770	9770	9770	9770	4
464	20240719	133300	53888760	9780	9780	9780	9780	0
465	20240719	133200	53888760	9780	9780	9780	9780	0
466	20240719	133100	53888760	9780	9780	9780	9780	0
467	20240719	133000	53888760	9780	9780	9780	9780	1
468	20240719	132900	53878980	9780	9780	9780	9780	0
469	20240719	132800	53878980	9780	9780	9780	9780	1
470	20240719	132700	53869200	9780	9780	9780	9780	0
471	20240719	132600	53869200	9780	9780	9780	9780	0
472	20240719	132500	53869200	9780	9780	9780	9780	1
473	20240719	132400	53859420	9780	9780	9780	9780	0
474	20240719	132300	53859420	9780	9780	9780	9780	1
475	20240719	132200	53849640	9800	9800	9800	9800	0
476	20240719	132100	53849640	9800	9800	9800	9800	11
477	20240719	132000	53741840	9830	9830	9830	9830	0
478	20240719	131900	53741840	9830	9830	9830	9830	0
479	20240719	131800	53741840	9830	9830	9830	9830	4
480	20240719	131700	53702520	9760	9770	9770	9760	148
481	20240719	131600	52257200	9770	9770	9770	9770	0
482	20240719	131500	52257200	9770	9770	9770	9770	0
483	20240719	131400	52257200	9770	9770	9770	9770	1
484	20240719	131300	52247430	9770	9770	9770	9770	0
485	20240719	131200	52247430	9770	9770	9770	9770	0
486	20240719	131100	52247430	9770	9770	9770	9770	1
487	20240719	131000	52237660	9770	9770	9770	9770	0
488	20240719	130900	52237660	9770	9770	9770	9770	0
489	20240719	130800	52237660	9770	9770	9770	9770	1
490	20240719	130700	52227890	9770	9770	9770	9770	0
491	20240719	130600	52227890	9770	9770	9770	9770	1
492	20240719	130500	52218120	9770	9770	9770	9770	0
493	20240719	130400	52218120	9770	9770	9770	9770	0
494	20240719	130300	52218120	9770	9770	9770	9770	1
495	20240719	130200	52208350	9770	9770	9770	9770	0
496	20240719	130100	52208350	9770	9770	9770	9770	0
497	20240719	130000	52208350	9770	9770	9770	9770	2
498	20240719	125900	52188810	9770	9770	9770	9770	0
499	20240719	125800	52188810	9770	9770	9770	9770	0
500	20240719	125700	52188810	9770	9770	9770	9770	1
501	20240719	125600	52179040	9770	9770	9770	9770	0
502	20240719	125500	52179040	9770	9770	9770	9770	1
503	20240719	125400	52169270	9770	9770	9770	9770	0
504	20240719	125300	52169270	9770	9770	9770	9770	0
505	20240719	125200	52169270	9770	9770	9770	9770	1
506	20240719	125100	52159500	9770	9770	9770	9770	0
507	20240719	125000	52159500	9770	9770	9770	9770	0
508	20240719	124900	52159500	9770	9770	9770	9770	1
509	20240719	124800	52149730	9770	9770	9770	9770	0
510	20240719	124700	52149730	9770	9770	9770	9770	0
511	20240719	124600	52149730	9770	9770	9770	9770	1
512	20240719	124500	52139960	9760	9760	9760	9760	0
513	20240719	124400	52139960	9760	9760	9760	9760	1
514	20240719	124300	52130200	9760	9760	9760	9760	0
515	20240719	124200	52130200	9760	9760	9760	9760	0
516	20240719	124100	52130200	9760	9760	9760	9760	1
517	20240719	124000	52120440	9760	9760	9760	9760	0
518	20240719	123900	52120440	9760	9760	9760	9760	0
519	20240719	123800	52120440	9760	9760	9760	9760	1
520	20240719	123700	52110680	9760	9760	9760	9760	0
521	20240719	123600	52110680	9760	9760	9760	9760	0
522	20240719	123500	52110680	9760	9760	9760	9760	1
523	20240719	123400	52100920	9760	9760	9760	9760	64
524	20240719	123300	51476280	9760	9760	9760	9760	1
525	20240719	123200	51466520	9760	9760	9760	9760	4
526	20240719	123100	51427480	9760	9760	9760	9760	0
527	20240719	123000	51427480	9760	9760	9760	9760	1
528	20240719	122900	51417720	9760	9760	9760	9760	0
529	20240719	122800	51417720	9760	9760	9760	9760	0
530	20240719	122700	51417720	9760	9760	9760	9760	1
531	20240719	122600	51407960	9760	9760	9760	9760	0
532	20240719	122500	51407960	9760	9760	9760	9760	0
533	20240719	122400	51407960	9760	9760	9760	9760	1
534	20240719	122300	51398200	9760	9760	9760	9760	0
535	20240719	122200	51398200	9760	9760	9760	9760	1
536	20240719	122100	51388440	9760	9760	9760	9760	0
537	20240719	122000	51388440	9760	9760	9760	9760	0
538	20240719	121900	51388440	9760	9760	9760	9760	1
539	20240719	121800	51378680	9760	9760	9760	9760	0
540	20240719	121700	51378680	9760	9760	9760	9760	0
541	20240719	121600	51378680	9760	9760	9760	9760	2
542	20240719	121500	51359160	9760	9760	9760	9760	0
543	20240719	121400	51359160	9760	9760	9760	9760	0
544	20240719	121300	51359160	9760	9760	9760	9760	1
545	20240719	121200	51349400	9760	9760	9760	9760	0
546	20240719	121100	51349400	9760	9760	9760	9760	1
547	20240719	121000	51339640	9760	9760	9760	9760	0
548	20240719	120900	51339640	9760	9760	9760	9760	0
549	20240719	120800	51339640	9760	9760	9760	9760	1
550	20240719	120700	51329880	9760	9760	9760	9760	0
551	20240719	120600	51329880	9760	9760	9760	9760	0
552	20240719	120500	51329880	9760	9760	9760	9760	1
553	20240719	120400	51320120	9760	9760	9760	9760	0
554	20240719	120300	51320120	9760	9760	9760	9760	1
555	20240719	120200	51310360	9760	9760	9760	9760	0
556	20240719	120100	51310360	9760	9760	9760	9760	0
557	20240719	120000	51310360	9760	9760	9760	9760	1
558	20240719	115900	51300600	9760	9760	9760	9760	0
559	20240719	115800	51300600	9760	9760	9760	9760	0
560	20240719	115700	51300600	9760	9760	9760	9760	2
561	20240719	115600	51281080	9760	9760	9760	9760	0
562	20240719	115500	51281080	9760	9760	9760	9760	0
563	20240719	115400	51281080	9760	9760	9760	9760	1
564	20240719	115300	51271320	9760	9760	9760	9760	0
565	20240719	115200	51271320	9760	9760	9760	9760	1
566	20240719	115100	51261560	9760	9760	9760	9760	0
567	20240719	115000	51261560	9760	9760	9760	9760	0
568	20240719	114900	51261560	9760	9760	9760	9760	1
569	20240719	114800	51251800	9760	9760	9760	9760	0
570	20240719	114700	51251800	9760	9760	9760	9760	1
571	20240719	114600	51242040	9770	9770	9770	9770	1
572	20240719	114500	51232270	9820	9820	9820	9820	0
573	20240719	114400	51232270	9820	9820	9820	9820	0
574	20240719	114300	51232270	9820	9820	9820	9820	0
575	20240719	114200	51232270	9820	9820	9820	9820	16
576	20240719	114100	51075150	9820	9820	9820	9810	5
577	20240719	114000	51026060	9820	9820	9820	9820	1
578	20240719	113900	51016240	9760	9760	9760	9760	0
579	20240719	113800	51016240	9760	9760	9760	9760	1
580	20240719	113700	51006480	9760	9760	9760	9760	0
581	20240719	113600	51006480	9760	9750	9760	9750	2
582	20240719	113500	50986970	9840	9840	9840	9840	0
583	20240719	113400	50986970	9840	9840	9840	9840	0
584	20240719	113300	50986970	9840	9840	9840	9840	0
585	20240719	113200	50986970	9840	9810	9840	9810	100
586	20240719	113100	50003490	9820	9790	9820	9790	100
587	20240719	113000	49021800	9730	9720	9730	9720	2
588	20240719	112900	49002350	9830	9830	9830	9830	0
589	20240719	112800	49002350	9830	9830	9830	9830	0
590	20240719	112700	49002350	9830	9830	9830	9830	0
591	20240719	112600	49002350	9830	9830	9830	9830	0
592	20240719	112500	49002350	9830	9830	9830	9830	1
593	20240719	112400	48992520	9720	9710	9720	9710	4
594	20240719	112300	48953650	9720	9740	9740	9720	93
595	20240719	112200	48049590	9840	9840	9840	9840	0
596	20240719	112100	48049590	9840	9840	9840	9840	0
597	20240719	112000	48049590	9840	9840	9840	9840	0
598	20240719	111900	48049590	9840	9840	9840	9840	0
599	20240719	111800	48049590	9840	9840	9840	9840	0
600	20240719	111700	48049590	9840	9840	9840	9840	1
601	20240719	111600	48039750	9840	9730	9840	9730	2
602	20240719	111500	48020180	9730	9720	9730	9720	3
603	20240719	111400	47991010	9840	9840	9840	9840	0
604	20240719	111300	47991010	9840	9840	9840	9840	0
605	20240719	111200	47991010	9840	9840	9840	9840	0
606	20240719	111100	47991010	9840	9840	9840	9840	10
607	20240719	111000	47892610	9870	9870	9870	9870	0
608	20240719	110900	47892610	9870	9870	9870	9870	0
609	20240719	110800	47892610	9870	9750	9870	9750	7
610	20240719	110700	47824240	9750	9750	9750	9750	0
611	20240719	110600	47824240	9750	9730	9750	9730	2
612	20240719	110500	47804760	9750	9750	9750	9750	0
613	20240719	110400	47804760	9750	9730	9750	9730	15
614	20240719	110300	47658530	9750	9750	9750	9750	0
615	20240719	110200	47658530	9750	9750	9750	9750	0
616	20240719	110100	47658530	9750	9740	9750	9740	24
617	20240719	110000	47424540	9760	9760	9760	9760	0
618	20240719	105900	47424540	9760	9760	9760	9760	0
619	20240719	105800	47424540	9760	9720	9760	9720	629
620	20240719	105700	41310260	9720	9720	9720	9720	1
621	20240719	105600	41300540	9700	9790	9790	9700	2119
622	20240719	105500	20655980	9790	9790	9790	9790	2
623	20240719	105400	20636400	9790	9790	9790	9790	1
624	20240719	105300	20626610	9790	9790	9790	9790	0
625	20240719	105200	20626610	9790	9790	9790	9790	0
626	20240719	105100	20626610	9790	9790	9790	9790	1
627	20240719	105000	20616820	9790	9790	9790	9790	0
628	20240719	104900	20616820	9790	9790	9790	9790	1
629	20240719	104800	20607030	9790	9790	9790	9790	0
630	20240719	104700	20607030	9790	9790	9790	9790	0
631	20240719	104600	20607030	9790	9790	9790	9790	1
632	20240719	104500	20597240	9900	9900	9900	9900	0
633	20240719	104400	20597240	9900	9900	9900	9900	1
634	20240719	104300	20587340	9800	9800	9800	9800	0
635	20240719	104200	20587340	9800	9800	9800	9800	2
636	20240719	104100	20567740	9800	9800	9800	9800	0
637	20240719	104000	20567740	9800	9800	9800	9800	0
638	20240719	103900	20567740	9800	9800	9800	9800	0
639	20240719	103800	20567740	9800	9800	9800	9800	0
640	20240719	103700	20567740	9800	9800	9800	9800	0
641	20240719	103600	20567740	9800	9800	9800	9800	0
642	20240719	103500	20567740	9800	9800	9800	9800	0
643	20240719	103400	20567740	9800	9800	9800	9800	2
644	20240719	103300	20548140	9780	9780	9780	9780	0
645	20240719	103200	20548140	9780	9780	9780	9780	0
646	20240719	103100	20548140	9780	9780	9780	9780	0
647	20240719	103000	20548140	9780	9780	9780	9780	0
648	20240719	102900	20548140	9780	9780	9780	9780	401
649	20240719	102800	16626360	9790	9790	9790	9790	10
650	20240719	102700	16528460	9800	9800	9800	9800	0
651	20240719	102600	16528460	9800	9810	9810	9800	64
652	20240719	102500	15901110	9830	9830	9830	9830	25
653	20240719	102400	15655360	9900	9900	9900	9900	0
654	20240719	102300	15655360	9900	9900	9900	9900	0
655	20240719	102200	15655360	9900	9900	9900	9900	0
656	20240719	102100	15655360	9900	9900	9900	9900	0
657	20240719	102000	15655360	9900	9900	9900	9900	0
658	20240719	101900	15655360	9900	9900	9900	9900	0
659	20240719	101800	15655360	9900	9900	9900	9900	0
660	20240719	101700	15655360	9900	9900	9900	9900	0
661	20240719	101600	15655360	9900	9900	9900	9900	0
662	20240719	101500	15655360	9900	9900	9900	9900	0
663	20240719	101400	15655360	9900	9900	9900	9900	0
664	20240719	101300	15655360	9900	9900	9900	9900	1
665	20240719	101200	15645460	9900	9900	9900	9900	0
666	20240719	101100	15645460	9900	9900	9900	9900	0
667	20240719	101000	15645460	9900	9900	9900	9900	0
668	20240719	100900	15645460	9900	9900	9900	9900	0
669	20240719	100800	15645460	9900	9900	9900	9900	5
670	20240719	100700	15595960	9900	9900	9900	9900	0
671	20240719	100600	15595960	9900	9900	9900	9900	0
672	20240719	100500	15595960	9900	9900	9900	9900	0
673	20240719	100400	15595960	9900	9900	9900	9900	0
674	20240719	100300	15595960	9900	9900	9900	9900	1
675	20240719	100200	15586060	9900	9900	9900	9900	0
676	20240719	100100	15586060	9900	9900	9900	9900	0
677	20240719	100000	15586060	9900	9900	9900	9900	0
678	20240719	095900	15586060	9900	9900	9900	9900	4
679	20240719	095800	15546460	9890	9890	9890	9890	1
680	20240719	095700	15536570	9890	9880	9890	9880	7
681	20240719	095600	15467380	9880	9880	9880	9880	0
682	20240719	095500	15467380	9880	9880	9880	9880	0
683	20240719	095400	15467380	9880	9880	9880	9880	0
684	20240719	095300	15467380	9880	9880	9880	9880	1
685	20240719	095200	15457500	9880	9880	9880	9880	0
686	20240719	095100	15457500	9880	9880	9880	9880	9
687	20240719	095000	15368580	9910	9910	9910	9910	2
688	20240719	094900	15348760	9910	9910	9910	9910	0
689	20240719	094800	15348760	9910	9910	9910	9910	1
690	20240719	094700	15338850	9910	9910	9910	9910	10
691	20240719	094600	15239750	9910	9910	9910	9910	0
692	20240719	094500	15239750	9910	9910	9910	9910	0
693	20240719	094400	15239750	9910	9910	9910	9910	0
694	20240719	094300	15239750	9910	9910	9910	9910	0
695	20240719	094200	15239750	9910	9910	9910	9910	10
696	20240719	094100	15140650	9930	9930	9930	9930	0
697	20240719	094000	15140650	9930	9930	9930	9930	0
698	20240719	093900	15140650	9930	9930	9930	9930	0
699	20240719	093800	15140650	9930	9930	9930	9930	0
700	20240719	093700	15140650	9930	9930	9930	9930	0
701	20240719	093600	15140650	9930	9930	9930	9930	0
702	20240719	093500	15140650	9930	9930	9930	9930	0
703	20240719	093400	15140650	9930	9930	9930	9930	0
704	20240719	093300	15140650	9930	9930	9930	9930	0
705	20240719	093200	15140650	9930	9930	9930	9930	0
706	20240719	093100	15140650	9930	9930	9930	9930	0
707	20240719	093000	15140650	9930	9930	9930	9930	0
708	20240719	092900	15140650	9930	9930	9930	9930	0
709	20240719	092800	15140650	9930	9930	9930	9930	2
710	20240719	092700	15120790	9990	9830	9990	9830	200
711	20240719	092600	13152680	9830	9830	9830	9830	6
712	20240719	092500	13093700	9840	9800	9840	9800	20
713	20240719	092400	12897660	9800	9800	9800	9800	36
714	20240719	092300	12544860	9800	9800	9800	9800	21
715	20240719	092200	12339060	9800	9800	9800	9800	33
716	20240719	092100	12015660	9800	9800	9800	9800	7
717	20240719	092000	11947060	9800	9800	9800	9800	14
718	20240719	091900	11809860	9800	9800	9800	9800	0
719	20240719	091800	11809860	9800	9800	9800	9800	0
720	20240719	091700	11809860	9800	9800	9800	9800	1
721	20240719	091600	11800060	9730	9730	9730	9730	20
722	20240719	091500	11605460	9720	9720	9720	9720	0
723	20240719	091400	11605460	9720	9720	9720	9720	50
724	20240719	091300	11119460	9720	9720	9720	9720	0
725	20240719	091200	11119460	9720	9720	9720	9720	0
726	20240719	091100	11119460	9720	9720	9720	9720	0
727	20240719	091000	11119460	9720	9720	9720	9720	0
728	20240719	090900	11119460	9720	9720	9720	9720	0
729	20240719	090800	11119460	9720	9740	9740	9720	259
730	20240719	090700	8598430	9740	9740	9740	9740	102
731	20240719	090600	7604950	9730	9730	9730	9730	0
732	20240719	090500	7604950	9730	9730	9730	9730	126
733	20240719	090400	6378970	9730	9790	9800	9730	62
734	20240719	090300	5773300	9730	9750	9750	9730	131
735	20240719	090200	4497260	9750	9750	9750	9750	0
736	20240719	090100	4497260	9750	9750	9750	9750	0
737	20240719	090000	4497260	9750	9730	9750	9730	462