KissMeData/451800/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	213000	188357260	5090	5090	5090	5090	1474
3	20240719	212900	188357260	5090	5090	5090	5090	0
4	20240719	212800	188357260	5090	5090	5090	5090	0
5	20240719	212700	188357260	5090	5090	5090	5090	0
6	20240719	212600	188357260	5090	5090	5090	5090	0
7	20240719	212500	188357260	5090	5090	5090	5090	0
8	20240719	212400	188357260	5090	5090	5090	5090	0
9	20240719	212300	188357260	5090	5090	5090	5090	0
10	20240719	212200	188357260	5090	5090	5090	5090	0
11	20240719	212100	188357260	5090	5090	5090	5090	0
12	20240719	212000	188357260	5090	5090	5090	5090	0
13	20240719	211900	188357260	5090	5090	5090	5090	0
14	20240719	211800	188357260	5090	5090	5090	5090	0
15	20240719	211700	188357260	5090	5090	5090	5090	0
16	20240719	211600	188357260	5090	5090	5090	5090	0
17	20240719	211500	188357260	5090	5090	5090	5090	0
18	20240719	211400	188357260	5090	5090	5090	5090	0
19	20240719	211300	188357260	5090	5090	5090	5090	0
20	20240719	211200	188357260	5090	5090	5090	5090	0
21	20240719	211100	188357260	5090	5090	5090	5090	0
22	20240719	211000	188357260	5090	5090	5090	5090	0
23	20240719	210900	188357260	5090	5090	5090	5090	0
24	20240719	210800	188357260	5090	5090	5090	5090	0
25	20240719	210700	188357260	5090	5090	5090	5090	0
26	20240719	210600	188357260	5090	5090	5090	5090	0
27	20240719	210500	188357260	5090	5090	5090	5090	0
28	20240719	210400	188357260	5090	5090	5090	5090	0
29	20240719	210300	188357260	5090	5090	5090	5090	0
30	20240719	210200	188357260	5090	5090	5090	5090	0
31	20240719	210100	188357260	5090	5090	5090	5090	0
32	20240719	210000	188357260	5090	5090	5090	5090	1474
33	20240719	205900	188357260	5090	5090	5090	5090	0
34	20240719	205800	188357260	5090	5090	5090	5090	0
35	20240719	205700	188357260	5090	5090	5090	5090	0
36	20240719	205600	188357260	5090	5090	5090	5090	0
37	20240719	205500	188357260	5090	5090	5090	5090	0
38	20240719	205400	188357260	5090	5090	5090	5090	0
39	20240719	205300	188357260	5090	5090	5090	5090	0
40	20240719	205200	188357260	5090	5090	5090	5090	0
41	20240719	205100	188357260	5090	5090	5090	5090	0
42	20240719	205000	188357260	5090	5090	5090	5090	0
43	20240719	204900	188357260	5090	5090	5090	5090	0
44	20240719	204800	188357260	5090	5090	5090	5090	0
45	20240719	204700	188357260	5090	5090	5090	5090	0
46	20240719	204600	188357260	5090	5090	5090	5090	0
47	20240719	204500	188357260	5090	5090	5090	5090	0
48	20240719	204400	188357260	5090	5090	5090	5090	0
49	20240719	204300	188357260	5090	5090	5090	5090	0
50	20240719	204200	188357260	5090	5090	5090	5090	0
51	20240719	204100	188357260	5090	5090	5090	5090	0
52	20240719	204000	188357260	5090	5090	5090	5090	0
53	20240719	203900	188357260	5090	5090	5090	5090	0
54	20240719	203800	188357260	5090	5090	5090	5090	0
55	20240719	203700	188357260	5090	5090	5090	5090	0
56	20240719	203600	188357260	5090	5090	5090	5090	0
57	20240719	203500	188357260	5090	5090	5090	5090	0
58	20240719	203400	188357260	5090	5090	5090	5090	0
59	20240719	203300	188357260	5090	5090	5090	5090	0
60	20240719	203200	188357260	5090	5090	5090	5090	0
61	20240719	203100	188357260	5090	5090	5090	5090	0
62	20240719	203000	188357260	5090	5090	5090	5090	1474
63	20240719	202900	188357260	5090	5090	5090	5090	0
64	20240719	202800	188357260	5090	5090	5090	5090	0
65	20240719	202700	188357260	5090	5090	5090	5090	0
66	20240719	202600	188357260	5090	5090	5090	5090	0
67	20240719	202500	188357260	5090	5090	5090	5090	0
68	20240719	202400	188357260	5090	5090	5090	5090	0
69	20240719	202300	188357260	5090	5090	5090	5090	0
70	20240719	202200	188357260	5090	5090	5090	5090	0
71	20240719	202100	188357260	5090	5090	5090	5090	0
72	20240719	202000	188357260	5090	5090	5090	5090	0
73	20240719	201900	188357260	5090	5090	5090	5090	0
74	20240719	201800	188357260	5090	5090	5090	5090	0
75	20240719	201700	188357260	5090	5090	5090	5090	0
76	20240719	201600	188357260	5090	5090	5090	5090	0
77	20240719	201500	188357260	5090	5090	5090	5090	0
78	20240719	201400	188357260	5090	5090	5090	5090	0
79	20240719	201300	188357260	5090	5090	5090	5090	0
80	20240719	201200	188357260	5090	5090	5090	5090	0
81	20240719	201100	188357260	5090	5090	5090	5090	0
82	20240719	201000	188357260	5090	5090	5090	5090	0
83	20240719	200900	188357260	5090	5090	5090	5090	0
84	20240719	200800	188357260	5090	5090	5090	5090	0
85	20240719	200700	188357260	5090	5090	5090	5090	0
86	20240719	200600	188357260	5090	5090	5090	5090	0
87	20240719	200500	188357260	5090	5090	5090	5090	0
88	20240719	200400	188357260	5090	5090	5090	5090	0
89	20240719	200300	188357260	5090	5090	5090	5090	0
90	20240719	200200	188357260	5090	5090	5090	5090	0
91	20240719	200100	188357260	5090	5090	5090	5090	0
92	20240719	200000	188357260	5090	5090	5090	5090	1474
93	20240719	195900	188357260	5090	5090	5090	5090	0
94	20240719	195800	188357260	5090	5090	5090	5090	0
95	20240719	195700	188357260	5090	5090	5090	5090	0
96	20240719	195600	188357260	5090	5090	5090	5090	0
97	20240719	195500	188357260	5090	5090	5090	5090	0
98	20240719	195400	188357260	5090	5090	5090	5090	0
99	20240719	195300	188357260	5090	5090	5090	5090	0
100	20240719	195200	188357260	5090	5090	5090	5090	0
101	20240719	195100	188357260	5090	5090	5090	5090	0
102	20240719	195000	188357260	5090	5090	5090	5090	0
103	20240719	194900	188357260	5090	5090	5090	5090	0
104	20240719	194800	188357260	5090	5090	5090	5090	0
105	20240719	194700	188357260	5090	5090	5090	5090	0
106	20240719	194600	188357260	5090	5090	5090	5090	0
107	20240719	194500	188357260	5090	5090	5090	5090	0
108	20240719	194400	188357260	5090	5090	5090	5090	0
109	20240719	194300	188357260	5090	5090	5090	5090	0
110	20240719	194200	188357260	5090	5090	5090	5090	0
111	20240719	194100	188357260	5090	5090	5090	5090	0
112	20240719	194000	188357260	5090	5090	5090	5090	0
113	20240719	193900	188357260	5090	5090	5090	5090	0
114	20240719	193800	188357260	5090	5090	5090	5090	0
115	20240719	193700	188357260	5090	5090	5090	5090	0
116	20240719	193600	188357260	5090	5090	5090	5090	0
117	20240719	193500	188357260	5090	5090	5090	5090	0
118	20240719	193400	188357260	5090	5090	5090	5090	0
119	20240719	193300	188357260	5090	5090	5090	5090	0
120	20240719	193200	188357260	5090	5090	5090	5090	0
121	20240719	193100	188357260	5090	5090	5090	5090	0
122	20240719	193000	188357260	5090	5090	5090	5090	1474
123	20240719	192900	188357260	5090	5090	5090	5090	0
124	20240719	192800	188357260	5090	5090	5090	5090	0
125	20240719	192700	188357260	5090	5090	5090	5090	0
126	20240719	192600	188357260	5090	5090	5090	5090	0
127	20240719	192500	188357260	5090	5090	5090	5090	0
128	20240719	192400	188357260	5090	5090	5090	5090	0
129	20240719	192300	188357260	5090	5090	5090	5090	0
130	20240719	192200	188357260	5090	5090	5090	5090	0
131	20240719	192100	188357260	5090	5090	5090	5090	0
132	20240719	192000	188357260	5090	5090	5090	5090	0
133	20240719	191900	188357260	5090	5090	5090	5090	0
134	20240719	191800	188357260	5090	5090	5090	5090	0
135	20240719	191700	188357260	5090	5090	5090	5090	0
136	20240719	191600	188357260	5090	5090	5090	5090	0
137	20240719	191500	188357260	5090	5090	5090	5090	0
138	20240719	191400	188357260	5090	5090	5090	5090	0
139	20240719	191300	188357260	5090	5090	5090	5090	0
140	20240719	191200	188357260	5090	5090	5090	5090	0
141	20240719	191100	188357260	5090	5090	5090	5090	0
142	20240719	191000	188357260	5090	5090	5090	5090	0
143	20240719	190900	188357260	5090	5090	5090	5090	0
144	20240719	190800	188357260	5090	5090	5090	5090	0
145	20240719	190700	188357260	5090	5090	5090	5090	0
146	20240719	190600	188357260	5090	5090	5090	5090	0
147	20240719	190500	188357260	5090	5090	5090	5090	0
148	20240719	190400	188357260	5090	5090	5090	5090	0
149	20240719	190300	188357260	5090	5090	5090	5090	0
150	20240719	190200	188357260	5090	5090	5090	5090	0
151	20240719	190100	188357260	5090	5090	5090	5090	0
152	20240719	190000	188357260	5090	5090	5090	5090	1474
153	20240719	185900	188357260	5090	5090	5090	5090	0
154	20240719	185800	188357260	5090	5090	5090	5090	0
155	20240719	185700	188357260	5090	5090	5090	5090	0
156	20240719	185600	188357260	5090	5090	5090	5090	0
157	20240719	185500	188357260	5090	5090	5090	5090	0
158	20240719	185400	188357260	5090	5090	5090	5090	0
159	20240719	185300	188357260	5090	5090	5090	5090	0
160	20240719	185200	188357260	5090	5090	5090	5090	0
161	20240719	185100	188357260	5090	5090	5090	5090	0
162	20240719	185000	188357260	5090	5090	5090	5090	0
163	20240719	184900	188357260	5090	5090	5090	5090	0
164	20240719	184800	188357260	5090	5090	5090	5090	0
165	20240719	184700	188357260	5090	5090	5090	5090	0
166	20240719	184600	188357260	5090	5090	5090	5090	0
167	20240719	184500	188357260	5090	5090	5090	5090	0
168	20240719	184400	188357260	5090	5090	5090	5090	0
169	20240719	184300	188357260	5090	5090	5090	5090	0
170	20240719	184200	188357260	5090	5090	5090	5090	0
171	20240719	184100	188357260	5090	5090	5090	5090	0
172	20240719	184000	188357260	5090	5090	5090	5090	0
173	20240719	183900	188357260	5090	5090	5090	5090	0
174	20240719	183800	188357260	5090	5090	5090	5090	0
175	20240719	183700	188357260	5090	5090	5090	5090	0
176	20240719	183600	188357260	5090	5090	5090	5090	0
177	20240719	183500	188357260	5090	5090	5090	5090	0
178	20240719	183400	188357260	5090	5090	5090	5090	0
179	20240719	183300	188357260	5090	5090	5090	5090	0
180	20240719	183200	188357260	5090	5090	5090	5090	0
181	20240719	183100	188357260	5090	5090	5090	5090	0
182	20240719	183000	188357260	5090	5090	5090	5090	1474
183	20240719	182900	188357260	5090	5090	5090	5090	0
184	20240719	182800	188357260	5090	5090	5090	5090	0
185	20240719	182700	188357260	5090	5090	5090	5090	0
186	20240719	182600	188357260	5090	5090	5090	5090	0
187	20240719	182500	188357260	5090	5090	5090	5090	0
188	20240719	182400	188357260	5090	5090	5090	5090	0
189	20240719	182300	188357260	5090	5090	5090	5090	0
190	20240719	182200	188357260	5090	5090	5090	5090	0
191	20240719	182100	188357260	5090	5090	5090	5090	0
192	20240719	182000	188357260	5090	5090	5090	5090	0
193	20240719	181900	188357260	5090	5090	5090	5090	0
194	20240719	181800	188357260	5090	5090	5090	5090	0
195	20240719	181700	188357260	5090	5090	5090	5090	0
196	20240719	181600	188357260	5090	5090	5090	5090	0
197	20240719	181500	188357260	5090	5090	5090	5090	0
198	20240719	181400	188357260	5090	5090	5090	5090	0
199	20240719	181300	188357260	5090	5090	5090	5090	0
200	20240719	181200	188357260	5090	5090	5090	5090	0
201	20240719	181100	188357260	5090	5090	5090	5090	0
202	20240719	181000	188357260	5090	5090	5090	5090	0
203	20240719	180900	188357260	5090	5090	5090	5090	0
204	20240719	180800	188357260	5090	5090	5090	5090	0
205	20240719	180700	188357260	5090	5090	5090	5090	0
206	20240719	180600	188357260	5090	5090	5090	5090	0
207	20240719	180500	188357260	5090	5090	5090	5090	0
208	20240719	180400	188357260	5090	5090	5090	5090	0
209	20240719	180300	188357260	5090	5090	5090	5090	0
210	20240719	180200	188357260	5090	5090	5090	5090	0
211	20240719	180100	188357260	5090	5090	5090	5090	0
212	20240719	180000	188357260	5090	5090	5090	5090	1474
213	20240719	175900	188357260	5090	5090	5090	5090	0
214	20240719	175800	188357260	5090	5090	5090	5090	0
215	20240719	175700	188357260	5090	5090	5090	5090	0
216	20240719	175600	188357260	5090	5090	5090	5090	0
217	20240719	175500	188357260	5090	5090	5090	5090	0
218	20240719	175400	188357260	5090	5090	5090	5090	0
219	20240719	175300	188357260	5090	5090	5090	5090	0
220	20240719	175200	188357260	5090	5090	5090	5090	0
221	20240719	175100	188357260	5090	5090	5090	5090	0
222	20240719	175000	188357260	5090	5090	5090	5090	0
223	20240719	174900	188357260	5090	5090	5090	5090	0
224	20240719	174800	188357260	5090	5090	5090	5090	0
225	20240719	174700	188357260	5090	5090	5090	5090	0
226	20240719	174600	188357260	5090	5090	5090	5090	0
227	20240719	174500	188357260	5090	5090	5090	5090	0
228	20240719	174400	188357260	5090	5090	5090	5090	0
229	20240719	174300	188357260	5090	5090	5090	5090	0
230	20240719	174200	188357260	5090	5090	5090	5090	0
231	20240719	174100	188357260	5090	5090	5090	5090	0
232	20240719	174000	188357260	5090	5090	5090	5090	0
233	20240719	173900	188357260	5090	5090	5090	5090	0
234	20240719	173800	188357260	5090	5090	5090	5090	0
235	20240719	173700	188357260	5090	5090	5090	5090	0
236	20240719	173600	188357260	5090	5090	5090	5090	0
237	20240719	173500	188357260	5090	5090	5090	5090	0
238	20240719	173400	188357260	5090	5090	5090	5090	0
239	20240719	173300	188357260	5090	5090	5090	5090	0
240	20240719	173200	188357260	5090	5090	5090	5090	0
241	20240719	173100	188357260	5090	5090	5090	5090	0
242	20240719	173000	188357260	5090	5090	5090	5090	1474
243	20240719	172900	188357260	5090	5090	5090	5090	0
244	20240719	172800	188357260	5090	5090	5090	5090	0
245	20240719	172700	188357260	5090	5090	5090	5090	0
246	20240719	172600	188357260	5090	5090	5090	5090	0
247	20240719	172500	188357260	5090	5090	5090	5090	0
248	20240719	172400	188357260	5090	5090	5090	5090	0
249	20240719	172300	188357260	5090	5090	5090	5090	0
250	20240719	172200	188357260	5090	5090	5090	5090	0
251	20240719	172100	188357260	5090	5090	5090	5090	0
252	20240719	172000	188357260	5090	5090	5090	5090	0
253	20240719	171900	188357260	5090	5090	5090	5090	0
254	20240719	171800	188357260	5090	5090	5090	5090	0
255	20240719	171700	188357260	5090	5090	5090	5090	0
256	20240719	171600	188357260	5090	5090	5090	5090	0
257	20240719	171500	188357260	5090	5090	5090	5090	0
258	20240719	171400	188357260	5090	5090	5090	5090	0
259	20240719	171300	188357260	5090	5090	5090	5090	0
260	20240719	171200	188357260	5090	5090	5090	5090	0
261	20240719	171100	188357260	5090	5090	5090	5090	0
262	20240719	171000	188357260	5090	5090	5090	5090	0
263	20240719	170900	188357260	5090	5090	5090	5090	0
264	20240719	170800	188357260	5090	5090	5090	5090	0
265	20240719	170700	188357260	5090	5090	5090	5090	0
266	20240719	170600	188357260	5090	5090	5090	5090	0
267	20240719	170500	188357260	5090	5090	5090	5090	0
268	20240719	170400	188357260	5090	5090	5090	5090	0
269	20240719	170300	188357260	5090	5090	5090	5090	0
270	20240719	170200	188357260	5090	5090	5090	5090	0
271	20240719	170100	188357260	5090	5090	5090	5090	0
272	20240719	170000	188357260	5090	5090	5090	5090	1474
273	20240719	165900	188357260	5090	5090	5090	5090	0
274	20240719	165800	188357260	5090	5090	5090	5090	0
275	20240719	165700	188357260	5090	5090	5090	5090	0
276	20240719	165600	188357260	5090	5090	5090	5090	0
277	20240719	165500	188357260	5090	5090	5090	5090	0
278	20240719	165400	188357260	5090	5090	5090	5090	0
279	20240719	165300	188357260	5090	5090	5090	5090	0
280	20240719	165200	188357260	5090	5090	5090	5090	0
281	20240719	165100	188357260	5090	5090	5090	5090	0
282	20240719	165000	188357260	5090	5090	5090	5090	0
283	20240719	164900	188357260	5090	5090	5090	5090	0
284	20240719	164800	188357260	5090	5090	5090	5090	0
285	20240719	164700	188357260	5090	5090	5090	5090	0
286	20240719	164600	188357260	5090	5090	5090	5090	0
287	20240719	164500	188357260	5090	5090	5090	5090	0
288	20240719	164400	188357260	5090	5090	5090	5090	0
289	20240719	164300	188357260	5090	5090	5090	5090	0
290	20240719	164200	188357260	5090	5090	5090	5090	0
291	20240719	164100	188357260	5090	5090	5090	5090	0
292	20240719	164000	188357260	5090	5090	5090	5090	0
293	20240719	163900	188357260	5090	5090	5090	5090	0
294	20240719	163800	188357260	5090	5090	5090	5090	0
295	20240719	163700	188357260	5090	5090	5090	5090	0
296	20240719	163600	188357260	5090	5090	5090	5090	0
297	20240719	163500	188357260	5090	5090	5090	5090	0
298	20240719	163400	188357260	5090	5090	5090	5090	0
299	20240719	163300	188357260	5090	5090	5090	5090	0
300	20240719	163200	188357260	5090	5090	5090	5090	0
301	20240719	163100	188357260	5090	5090	5090	5090	0
302	20240719	163000	188357260	5090	5090	5090	5090	1474
303	20240719	162900	188357260	5090	5090	5090	5090	0
304	20240719	162800	188357260	5090	5090	5090	5090	0
305	20240719	162700	188357260	5090	5090	5090	5090	0
306	20240719	162600	188357260	5090	5090	5090	5090	0
307	20240719	162500	188357260	5090	5090	5090	5090	0
308	20240719	162400	188357260	5090	5090	5090	5090	0
309	20240719	162300	188357260	5090	5090	5090	5090	0
310	20240719	162200	188357260	5090	5090	5090	5090	0
311	20240719	162100	188357260	5090	5090	5090	5090	0
312	20240719	162000	188357260	5090	5090	5090	5090	0
313	20240719	161900	188357260	5090	5090	5090	5090	0
314	20240719	161800	188357260	5090	5090	5090	5090	0
315	20240719	161700	188357260	5090	5090	5090	5090	0
316	20240719	161600	188357260	5090	5090	5090	5090	0
317	20240719	161500	188357260	5090	5090	5090	5090	0
318	20240719	161400	188357260	5090	5090	5090	5090	0
319	20240719	161300	188357260	5090	5090	5090	5090	0
320	20240719	161200	188357260	5090	5090	5090	5090	0
321	20240719	161100	188357260	5090	5090	5090	5090	0
322	20240719	161000	188357260	5090	5090	5090	5090	0
323	20240719	160900	188357260	5090	5090	5090	5090	0
324	20240719	160800	188357260	5090	5090	5090	5090	0
325	20240719	160700	188357260	5090	5090	5090	5090	0
326	20240719	160600	188357260	5090	5090	5090	5090	0
327	20240719	160500	188357260	5090	5090	5090	5090	0
328	20240719	160400	188357260	5090	5090	5090	5090	0
329	20240719	160300	188357260	5090	5090	5090	5090	0
330	20240719	160200	188357260	5090	5090	5090	5090	0
331	20240719	160100	188357260	5090	5090	5090	5090	0
332	20240719	160000	188357260	5090	5090	5090	5090	1474
333	20240719	155900	188357260	5090	5090	5090	5090	0
334	20240719	155800	188357260	5090	5090	5090	5090	0
335	20240719	155700	188357260	5090	5090	5090	5090	0
336	20240719	155600	188357260	5090	5090	5090	5090	0
337	20240719	155500	188357260	5090	5090	5090	5090	0
338	20240719	155400	188357260	5090	5090	5090	5090	0
339	20240719	155300	188357260	5090	5090	5090	5090	0
340	20240719	155200	188357260	5090	5090	5090	5090	0
341	20240719	155100	188357260	5090	5090	5090	5090	0
342	20240719	155000	188357260	5090	5090	5090	5090	0
343	20240719	154900	188357260	5090	5090	5090	5090	0
344	20240719	154800	188357260	5090	5090	5090	5090	0
345	20240719	154700	188357260	5090	5090	5090	5090	0
346	20240719	154600	188357260	5090	5090	5090	5090	0
347	20240719	154500	188357260	5090	5090	5090	5090	0
348	20240719	154400	188357260	5090	5090	5090	5090	0
349	20240719	154300	188357260	5090	5090	5090	5090	0
350	20240719	154200	188357260	5090	5090	5090	5090	0
351	20240719	154100	188357260	5090	5090	5090	5090	0
352	20240719	154000	188357260	5090	5090	5090	5090	0
353	20240719	153900	188357260	5090	5090	5090	5090	0
354	20240719	153800	188357260	5090	5090	5090	5090	0
355	20240719	153700	188357260	5090	5090	5090	5090	0
356	20240719	153600	188357260	5090	5090	5090	5090	0
357	20240719	153500	188357260	5090	5090	5090	5090	0
358	20240719	153400	188357260	5090	5090	5090	5090	0
359	20240719	153300	188357260	5090	5090	5090	5090	0
360	20240719	153200	188357260	5090	5090	5090	5090	0
361	20240719	153100	188357260	5090	5090	5090	5090	0
362	20240719	153000	188357260	5090	5090	5090	5090	2948
363	20240719	152900	180854600	5080	5080	5080	5080	0
364	20240719	152800	180854600	5080	5080	5080	5080	0
365	20240719	152700	180854600	5080	5080	5080	5080	0
366	20240719	152600	180854600	5080	5080	5080	5080	0
367	20240719	152500	180854600	5080	5080	5080	5080	0
368	20240719	152400	180854600	5080	5080	5080	5080	0
369	20240719	152300	180854600	5080	5080	5080	5080	0
370	20240719	152200	180854600	5080	5080	5080	5080	0
371	20240719	152100	180854600	5080	5080	5080	5080	0
372	20240719	152000	180854600	5080	5080	5080	5080	0
373	20240719	151900	180854600	5080	5080	5080	5080	0
374	20240719	151800	180854600	5080	5080	5080	5080	0
375	20240719	151700	180854600	5080	5080	5090	5080	267
376	20240719	151600	179497200	5090	5090	5090	5090	5
377	20240719	151500	179471750	5080	5090	5090	5080	16
378	20240719	151400	179390410	5090	5080	5090	5080	16
379	20240719	151300	179309070	5090	5090	5090	5080	37
380	20240719	151200	179120990	5080	5090	5090	5080	16
381	20240719	151100	179039650	5090	5080	5090	5080	16
382	20240719	151000	178958310	5090	5090	5090	5090	83
383	20240719	150900	178535840	5080	5090	5090	5080	141
384	20240719	150800	177819500	5090	5080	5090	5080	16
385	20240719	150700	177738160	5090	5080	5090	5080	22
386	20240719	150600	177626280	5090	5080	5090	5080	31
387	20240719	150500	177468740	5090	5080	5090	5080	17
388	20240719	150400	177382310	5090	5090	5090	5080	22
389	20240719	150300	177270430	5090	5090	5090	5090	6
390	20240719	150200	177239890	5080	5090	5090	5080	146
391	20240719	150100	176498100	5090	5090	5090	5080	22
392	20240719	150000	176386220	5090	5090	5090	5090	46
393	20240719	145900	176152080	5080	5090	5090	5080	16
394	20240719	145800	176070740	5090	5080	5090	5070	2451
395	20240719	145700	163620170	5080	5070	5080	5070	16
396	20240719	145600	163538990	5080	5080	5080	5080	6
397	20240719	145500	163508510	5080	5080	5080	5070	147
398	20240719	145400	162763100	5080	5070	5080	5070	16
399	20240719	145300	162681920	5080	5080	5080	5080	6
400	20240719	145200	162651440	5070	5080	5080	5070	22
401	20240719	145100	162539780	5070	5080	5080	5070	41
402	20240719	145000	162331850	5080	5080	5080	5080	6
403	20240719	144900	162301370	5070	5080	5080	5070	22
404	20240719	144800	162189710	5080	5070	5080	5070	151
405	20240719	144700	161423980	5080	5070	5080	5070	16
406	20240719	144600	161342800	5080	5080	5080	5080	96
407	20240719	144500	160855120	5070	5080	5080	5070	18
408	20240719	144400	160763780	5080	5070	5080	5070	42
409	20240719	144300	160550770	5080	5080	5080	5080	44
410	20240719	144200	160327250	5070	5080	5080	5070	54
411	20240719	144100	160053030	5080	5070	5080	5070	16
412	20240719	144000	159971850	5070	5070	5080	5070	141
413	20240719	143900	159256920	5080	5080	5080	5080	12
414	20240719	143800	159195960	5070	5080	5080	5070	15
415	20240719	143700	159119860	5080	5070	5080	5070	41
416	20240719	143600	158911930	5080	5080	5080	5080	12
417	20240719	143500	158850970	5070	5080	5080	5070	16
418	20240719	143400	158769790	5080	5070	5080	5070	116
419	20240719	143300	158181610	5080	5080	5080	5070	37
420	20240719	143200	157993900	5070	5080	5080	5070	21
421	20240719	143100	157887320	5080	5080	5080	5070	107
422	20240719	143000	157343860	5080	5070	5080	5070	22
423	20240719	142900	157232200	5070	5080	5080	5070	31
424	20240719	142800	157074970	5070	5080	5080	5070	16
425	20240719	142700	156993790	5080	5080	5080	5070	23
426	20240719	142600	156877050	5080	5070	5080	5070	131
427	20240719	142500	156212820	5070	5080	5080	5070	16
428	20240719	142400	156131640	5080	5080	5080	5070	22
429	20240719	142300	156019980	5080	5080	5080	5080	6
430	20240719	142200	155989500	5070	5080	5080	5070	41
431	20240719	142100	155781570	5080	5080	5080	5070	22
432	20240719	142000	155669910	5080	5070	5080	5070	16
433	20240719	141900	155588730	5070	5070	5080	5070	235
434	20240719	141800	154397220	5080	5080	5080	5070	22
435	20240719	141700	154285560	5080	5070	5080	5070	16
436	20240719	141600	154204380	5080	5080	5080	5080	6
437	20240719	141500	154173900	5070	5080	5080	5070	47
438	20240719	141400	153935490	5070	5080	5080	5070	16
439	20240719	141300	153854310	5080	5070	5080	5070	16
440	20240719	141200	153773130	5080	5080	5080	5080	12
441	20240719	141100	153712170	5070	5080	5080	5070	141
442	20240719	141000	152997240	5080	5070	5080	5070	16
443	20240719	140900	152916060	5080	5080	5080	5080	12
444	20240719	140800	152855100	5070	5080	5080	5070	41
445	20240719	140700	152647170	5080	5070	5080	5070	16
446	20240719	140600	152565990	5080	5080	5080	5080	12
447	20240719	140500	152505030	5070	5080	5080	5070	16
448	20240719	140400	152423850	5070	5080	5080	5070	141
449	20240719	140300	151708920	5080	5070	5080	5070	16
450	20240719	140200	151627740	5080	5080	5080	5080	12
451	20240719	140100	151566780	5070	5070	5080	5070	41
452	20240719	140000	151358850	5080	5070	5080	5070	16
453	20240719	135900	151277670	5080	5080	5080	5080	12
454	20240719	135800	151216710	5070	5080	5080	5070	16
455	20240719	135700	151135530	5080	5070	5080	5070	141
456	20240719	135600	150420600	5080	5080	5080	5080	12
457	20240719	135500	150359640	5070	5070	5080	5070	66
458	20240719	135400	150024960	5080	5070	5080	5070	16
459	20240719	135300	149943780	5080	5070	5080	5070	47
460	20240719	135200	149705370	5080	5080	5080	5080	6
461	20240719	135100	149674890	5070	5070	5080	5070	67
462	20240719	135000	149335140	5080	5080	5080	5070	147
463	20240719	134900	148589730	5080	5080	5080	5080	6
464	20240719	134800	148559250	5070	5080	5080	5070	16
465	20240719	134700	148478070	5080	5080	5080	5070	22
466	20240719	134600	148366410	5070	5070	5080	5070	41
467	20240719	134500	148158480	5080	5080	5080	5080	6
468	20240719	134400	148128000	5080	5080	5080	5070	22
469	20240719	134300	148016340	5070	5070	5080	5070	815
470	20240719	134200	143884230	5070	5080	5080	5070	31
471	20240719	134100	143727000	5080	5080	5080	5070	22
472	20240719	134000	143615340	5070	5080	5080	5070	16
473	20240719	133900	143534160	5080	5070	5080	5070	31
474	20240719	133800	143376930	5070	5080	5080	5070	22
475	20240719	133700	143265270	5070	5080	5080	5070	16
476	20240719	133600	143184090	5080	5070	5080	5070	16
477	20240719	133500	143102910	5080	5080	5080	5070	137
478	20240719	133400	142408200	5070	5080	5080	5070	16
479	20240719	133300	142327020	5080	5070	5080	5070	16
480	20240719	133200	142245840	5070	5080	5080	5070	48
481	20240719	133100	142002360	5070	5080	5080	5070	16
482	20240719	133000	141921180	5080	5070	5080	5070	16
483	20240719	132900	141840000	5080	5080	5080	5080	6
484	20240719	132800	141809520	5080	5080	5080	5070	147
485	20240719	132700	141064110	5070	5080	5080	5070	16
486	20240719	132600	140982930	5080	5070	5080	5070	29
487	20240719	132500	140835840	5070	5070	5070	5070	12
488	20240719	132400	140775000	5060	5070	5070	5060	41
489	20240719	132300	140567480	5070	5070	5070	5070	179
490	20240719	132200	139659950	5080	5080	5080	5080	12
491	20240719	132100	139598990	5070	5070	5080	5070	141
492	20240719	132000	138884060	5080	5070	5080	5070	16
493	20240719	131900	138802880	5080	5070	5080	5070	12
494	20240719	131800	138741960	5070	5070	5070	5070	6
495	20240719	131700	138711540	5060	5070	5070	5060	35
496	20240719	131600	138534360	5070	5070	5070	5070	10
497	20240719	131500	138483660	5070	5070	5070	5070	6
498	20240719	131400	138453240	5070	5070	5070	5070	129
499	20240719	131300	137799210	5080	5080	5080	5070	22
500	20240719	131200	137687550	5070	5070	5070	5070	191
501	20240719	131100	136719180	5060	5070	5070	5060	16
502	20240719	131000	136638160	5070	5070	5070	5070	18
503	20240719	130900	136546900	5060	5070	5070	5060	13
504	20240719	130800	136481020	5080	5080	5080	5080	11
505	20240719	130700	136425140	5070	5070	5070	5060	122
506	20240719	130600	135807700	5070	5070	5070	5070	28
507	20240719	130500	135665740	5070	5080	5080	5070	466
508	20240719	130400	133303010	5070	5090	5090	5060	63
509	20240719	130300	132983150	5080	5080	5090	5080	41
510	20240719	130200	132774810	5090	5090	5090	5090	6
511	20240719	130100	132744270	5080	5090	5090	5080	22
512	20240719	130000	132632390	5080	5080	5090	5080	116
513	20240719	125900	132043050	5080	5080	5090	5080	41
514	20240719	125800	131834710	5090	5090	5090	5090	12
515	20240719	125700	131773630	5080	5090	5090	5080	16
516	20240719	125600	131692290	5090	5080	5090	5080	16
517	20240719	125500	131610950	5080	5090	5090	5080	37
518	20240719	125400	131422870	5080	5090	5090	5080	16
519	20240719	125300	131341530	5080	5080	5090	5080	5016
520	20240719	125200	105860190	5090	5080	5090	5080	131
521	20240719	125100	105194650	5080	5090	5090	5080	22
522	20240719	125000	105082770	5080	5090	5090	5080	16
523	20240719	124900	105001430	5080	5080	5090	5080	28
524	20240719	124800	104859130	5090	5090	5090	5080	37
525	20240719	124700	104671050	5080	5080	5090	5080	3005
526	20240719	124600	89405590	5090	5080	5090	5080	2015
527	20240719	124500	79169330	5090	5080	5090	5080	137
528	20240719	124400	78473250	5080	5090	5090	5080	16
529	20240719	124300	78391910	5090	5080	5090	5080	16
530	20240719	124200	78310570	5090	5080	5090	5080	22
531	20240719	124100	78198690	5080	5090	5090	5080	31
532	20240719	124000	78041150	5090	5080	5090	5080	16
533	20240719	123900	77959810	5090	5090	5090	5080	22
534	20240719	123800	77847930	5090	5090	5090	5090	6
535	20240719	123700	77817390	5080	5090	5090	5080	141
536	20240719	123600	77101050	5090	5090	5090	5080	22
537	20240719	123500	76989170	5090	5090	5090	5090	6
538	20240719	123400	76958630	5080	5080	5090	5080	41
539	20240719	123300	76750290	5090	5090	5090	5080	22
540	20240719	123200	76638410	5090	5080	5090	5080	16
541	20240719	123100	76557070	5090	5080	5090	5080	106
542	20240719	123000	76018530	5090	5090	5090	5080	47
543	20240719	122900	75779650	5090	5080	5090	5080	16
544	20240719	122800	75698310	5090	5090	5090	5090	6
545	20240719	122700	75667770	5080	5080	5090	5080	47
546	20240719	122600	75428890	5080	5090	5090	5080	16
547	20240719	122500	75347550	5080	5090	5090	5080	15
548	20240719	122400	75271290	5080	5090	5090	5080	22
549	20240719	122300	75159410	5080	5090	5090	5080	141
550	20240719	122200	74443070	5090	5080	5090	5080	16
551	20240719	122100	74361730	5090	5090	5090	5090	12
552	20240719	122000	74300650	5080	5090	5090	5080	16
553	20240719	121900	74219310	5080	5080	5090	5080	41
554	20240719	121800	74010970	5090	5090	5090	5090	6
555	20240719	121700	73980430	5090	5090	5090	5080	22
556	20240719	121600	73868550	5090	5080	5090	5080	141
557	20240719	121500	73152210	5090	5080	5090	5080	16
558	20240719	121400	73070870	5090	5090	5090	5090	12
559	20240719	121300	73009790	5080	5090	5090	5080	16
560	20240719	121200	72928450	5090	5080	5090	5080	41
561	20240719	121100	72720110	5090	5090	5090	5090	12
562	20240719	121000	72659030	5080	5090	5090	5080	16
563	20240719	120900	72577690	5090	5080	5090	5080	16
564	20240719	120800	72496350	5080	5090	5090	5080	136
565	20240719	120700	71805360	5080	5090	5090	5080	16
566	20240719	120600	71724020	5090	5080	5090	5080	16
567	20240719	120500	71642680	5090	5080	5090	5080	47
568	20240719	120400	71403800	5090	5090	5090	5090	6
569	20240719	120300	71373260	5080	5090	5090	5080	27
570	20240719	120200	71236040	5090	5090	5090	5080	122
571	20240719	120100	70616160	5080	5090	5090	5080	31
572	20240719	120000	70458620	5080	5090	5090	5080	16
573	20240719	115900	70377280	5090	5090	5090	5080	22
574	20240719	115800	70265400	5090	5080	5090	5080	31
575	20240719	115700	70107860	5080	5090	5090	5080	16
576	20240719	115600	70026520	5090	5090	5090	5080	23
577	20240719	115500	69909550	5090	5080	5090	5080	16
578	20240719	115400	69828210	5090	5080	5090	5080	131
579	20240719	115300	69162670	5090	5090	5090	5080	22
580	20240719	115200	69050790	5090	5080	5090	5080	16
581	20240719	115100	68969450	5090	5090	5090	5090	6
582	20240719	115000	68938910	5080	5090	5090	5080	47
583	20240719	114900	68700030	5080	5090	5090	5080	16
584	20240719	114800	68618690	5090	5080	5090	5080	16
585	20240719	114700	68537350	5090	5090	5090	5080	137
586	20240719	114600	67841270	5080	5090	5090	5080	16
587	20240719	114500	67759930	5090	5080	5090	5080	16
588	20240719	114400	67678590	5090	5090	5090	5090	12
589	20240719	114300	67617510	5080	5090	5090	5080	41
590	20240719	114200	67409170	5090	5080	5090	5080	16
591	20240719	114100	67327830	5090	5090	5090	5090	6
592	20240719	114000	67297290	5090	5080	5090	5080	152
593	20240719	113900	66524960	5080	5090	5090	5080	16
594	20240719	113800	66443620	5090	5080	5090	5080	16
595	20240719	113700	66362280	5090	5090	5090	5090	12
596	20240719	113600	66301200	5080	5080	5090	5080	41
597	20240719	113500	66092860	5090	5080	5090	5080	16
598	20240719	113400	66011520	5090	5090	5090	5090	12
599	20240719	113300	65950440	5080	5090	5090	5080	16
600	20240719	113200	65869100	5080	5080	5090	5080	141
601	20240719	113100	65152760	5090	5090	5090	5090	13
602	20240719	113000	65086590	5080	5090	5090	5080	16
603	20240719	112900	65005250	5090	5080	5090	5080	41
604	20240719	112800	64796910	5090	5080	5090	5080	22
605	20240719	112700	64685030	5090	5080	5090	5080	8
606	20240719	112600	64644330	5080	5090	5090	5080	16
607	20240719	112500	64562990	5090	5090	5090	5080	147
608	20240719	112400	63816110	5090	5090	5090	5090	6
609	20240719	112300	63785570	5080	5090	5090	5080	16
610	20240719	112200	63704230	5090	5090	5090	5080	22
611	20240719	112100	63592350	5080	5090	5090	5080	31
612	20240719	112000	63434810	5080	5090	5090	5080	31
613	20240719	111900	63277120	5090	5090	5090	5080	31
614	20240719	111800	63119430	5090	5080	5090	5080	141
615	20240719	111700	62403090	5090	5090	5090	5090	6
616	20240719	111600	62372550	5090	5090	5090	5080	42
617	20240719	111500	62158870	5080	5090	5090	5080	16
618	20240719	111400	62077530	5080	5090	5090	5080	31
619	20240719	111300	61919990	5080	5090	5090	5080	40
620	20240719	111200	61716580	5080	5090	5090	5080	16
621	20240719	111100	61635240	5090	5080	5090	5080	142
622	20240719	111000	60913820	5090	5090	5090	5090	12
623	20240719	110900	60852740	5080	5090	5090	5080	46
624	20240719	110800	60618700	5090	5080	5090	5080	16
625	20240719	110700	60537360	5090	5080	5090	5080	31
626	20240719	110600	60379820	5090	5090	5090	5080	22
627	20240719	110500	60267940	5090	5080	5090	5080	16
628	20240719	110400	60186600	5090	5090	5090	5090	6
629	20240719	110300	60156060	5090	5080	5090	5080	1647
630	20240719	110200	51789180	5080	5090	5090	5080	16
631	20240719	110100	51707840	5090	5080	5090	5080	16
632	20240719	110000	51626500	5090	5090	5090	5080	37
633	20240719	105900	51438420	5080	5090	5090	5080	16
634	20240719	105800	51357080	5090	5080	5090	5080	16
635	20240719	105700	51275740	5090	5090	5090	5090	12
636	20240719	105600	51214660	5080	5090	5090	5080	141
637	20240719	105500	50498320	5090	5080	5090	5080	16
638	20240719	105400	50416980	5090	5090	5090	5090	12
639	20240719	105300	50355900	5080	5080	5090	5080	41
640	20240719	105200	50147560	5090	5080	5090	5080	15
641	20240719	105100	50071310	5090	5090	5090	5080	42
642	20240719	105000	49857630	5090	5090	5090	5090	6
643	20240719	104900	49827090	5080	5080	5090	5080	141
644	20240719	104800	49110750	5090	5090	5090	5080	22
645	20240719	104700	48998870	5090	5090	5090	5090	6
646	20240719	104600	48968330	5080	5090	5090	5080	16
647	20240719	104500	48886990	5080	5090	5090	5080	47
648	20240719	104400	48648110	5090	5080	5090	5080	16
649	20240719	104300	48566770	5090	5090	5090	5090	6
650	20240719	104200	48536230	5090	5090	5090	5080	247
651	20240719	104100	47281350	5090	5080	5090	5080	16
652	20240719	104000	47200010	5090	5090	5090	5090	6
653	20240719	103900	47169470	5090	5090	5090	5080	22
654	20240719	103800	47057590	5080	5090	5090	5080	41
655	20240719	103700	46849250	5090	5090	5090	5090	6
656	20240719	103600	46818710	5080	5090	5090	5080	22
657	20240719	103500	46706830	5080	5080	5090	5080	141
658	20240719	103400	45990490	5090	5080	5090	5080	16
659	20240719	103300	45909150	5090	5090	5090	5090	6
660	20240719	103200	45878610	5090	5090	5090	5080	22
661	20240719	103100	45766730	5090	5080	5090	5080	41
662	20240719	103000	45558390	5090	5090	5090	5090	6
663	20240719	102900	45527850	5090	5090	5090	5080	22
664	20240719	102800	45415970	5090	5080	5090	5080	119
665	20240719	102700	44811360	5080	5090	5090	5080	31
666	20240719	102600	44653820	5080	5090	5090	5080	24
667	20240719	102500	44531760	5080	5090	5090	5080	16
668	20240719	102400	44450420	5090	5080	5090	5080	41
669	20240719	102300	44242080	5090	5090	5090	5090	12
670	20240719	102200	44181000	5080	5090	5090	5080	16
671	20240719	102100	44099660	5090	5080	5090	5080	116
672	20240719	102000	43510320	5090	5090	5090	5080	37
673	20240719	101900	43322240	5080	5090	5090	5080	16
674	20240719	101800	43240900	5090	5080	5090	5080	16
675	20240719	101700	43159560	5090	5080	5090	5080	47
676	20240719	101600	42920680	5090	5090	5090	5090	6
677	20240719	101500	42890140	5080	5090	5090	5080	42
678	20240719	101400	42676710	5090	5090	5090	5080	22
679	20240719	101300	42564830	5080	5080	5090	5080	131
680	20240719	101200	41899290	5080	5090	5090	5080	16
681	20240719	101100	41817950	5090	5090	5090	5080	22
682	20240719	101000	41706070	5090	5090	5090	5090	6
683	20240719	100900	41675530	5080	5090	5090	5080	360
684	20240719	100800	39843480	5090	5090	5090	5080	22
685	20240719	100700	39731600	5090	5080	5090	5080	16
686	20240719	100600	39650260	5080	5090	5090	5080	166
687	20240719	100500	38806570	5090	5090	5090	5080	22
688	20240719	100400	38694690	5090	5080	5090	5080	300
689	20240719	100300	37167790	5090	5090	5090	5090	219
690	20240719	100200	36053080	5090	5090	5090	5080	243
691	20240719	100100	34816560	5080	5090	5090	5080	46
692	20240719	100000	34582520	5090	5090	5090	5090	6
693	20240719	095900	34551980	5080	5090	5090	5080	47
694	20240719	095800	34313100	5080	5090	5090	5080	116
695	20240719	095700	33723760	5090	5080	5090	5080	16
696	20240719	095600	33642420	5090	5090	5090	5090	6
697	20240719	095500	33611880	5090	5090	5090	5080	49
698	20240719	095400	33362820	5090	5080	5090	5080	16
699	20240719	095300	33281480	5090	5080	5090	5080	632
700	20240719	095200	30066600	5090	5090	5090	5080	122
701	20240719	095100	29446720	5080	5080	5090	5080	41
702	20240719	095000	29238380	5090	5080	5090	5080	17
703	20240719	094900	29151960	5080	5090	5090	5080	22
704	20240719	094800	29040080	5080	5080	5090	5080	41
705	20240719	094700	28831740	5090	5080	5090	5080	16
706	20240719	094600	28750400	5090	5090	5090	5090	12
707	20240719	094500	28689320	5080	5090	5090	5080	26
708	20240719	094400	28557080	5090	5080	5090	5080	141
709	20240719	094300	27840740	5090	5090	5090	5090	12
710	20240719	094200	27779660	5080	5080	5080	5080	199
711	20240719	094100	26768740	5070	5070	5070	5070	35
712	20240719	094000	26591290	5070	5080	5090	5070	967
713	20240719	093900	21679890	5080	5090	5090	5080	1544
714	20240719	093800	13836310	5080	5090	5090	5080	16
715	20240719	093700	13754970	5090	5090	5090	5080	146
716	20240719	093600	13013180	5090	5090	5090	5090	6
717	20240719	093500	12982640	5080	5090	5090	5080	16
718	20240719	093400	12901300	5090	5090	5090	5080	22
719	20240719	093300	12789420	5080	5090	5090	5080	31
720	20240719	093200	12631880	5080	5090	5090	5080	16
721	20240719	093100	12550540	5090	5090	5090	5080	22
722	20240719	093000	12438660	5080	5080	5090	5080	143
723	20240719	092900	11712150	5090	5080	5090	5080	13
724	20240719	092800	11646050	5090	5090	5090	5080	22
725	20240719	092700	11534170	5080	5070	5080	5070	631
726	20240719	092600	8330640	5070	5060	5070	5060	35
727	20240719	092500	8153290	5050	5050	5050	5050	76
728	20240719	092400	7769490	5040	5050	5050	5040	57
729	20240719	092300	7481740	5050	5050	5050	5050	25
730	20240719	092200	7355490	5050	5050	5050	5050	324
731	20240719	092100	5719290	5080	5080	5080	5080	18
732	20240719	092000	5627850	5070	5070	5070	5070	21
733	20240719	091900	5521380	5070	5070	5070	5070	1
734	20240719	091800	5516310	5080	5070	5080	5070	418
735	20240719	091700	3392930	5070	5070	5070	5070	6
736	20240719	091600	3362510	5080	5080	5080	5080	0
737	20240719	091500	3362510	5080	5070	5080	5070	18
738	20240719	091400	3271080	5080	5080	5080	5080	0
739	20240719	091300	3271080	5080	5080	5080	5080	17
740	20240719	091200	3184720	5070	5070	5070	5070	1
741	20240719	091100	3179650	5050	5050	5050	5050	37
742	20240719	091000	2992800	5060	5080	5080	5060	147
743	20240719	090900	2246120	5090	5090	5090	5080	32
744	20240719	090800	2083440	5090	5090	5090	5090	6
745	20240719	090700	2052900	5090	5090	5090	5090	6
746	20240719	090600	2022360	5080	5090	5090	5080	14
747	20240719	090500	1951120	5080	5080	5090	5080	17
748	20240719	090400	1864700	5090	5090	5090	5090	6
749	20240719	090300	1834160	5090	5090	5090	5080	115
750	20240719	090200	1249780	5080	5080	5080	5080	227
751	20240719	090100	96620	5090	5090	5090	5090	10
752	20240719	090000	45720	5080	5080	5080	5080	9