KissMeData/263800/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204900	302206610	5060	5060	5060	5060	1743
3	20240719	204800	302206610	5060	5060	5060	5060	0
4	20240719	204700	302206610	5060	5060	5060	5060	0
5	20240719	204600	302206610	5060	5060	5060	5060	0
6	20240719	204500	302206610	5060	5060	5060	5060	0
7	20240719	204400	302206610	5060	5060	5060	5060	0
8	20240719	204300	302206610	5060	5060	5060	5060	0
9	20240719	204200	302206610	5060	5060	5060	5060	0
10	20240719	204100	302206610	5060	5060	5060	5060	0
11	20240719	204000	302206610	5060	5060	5060	5060	0
12	20240719	203900	302206610	5060	5060	5060	5060	0
13	20240719	203800	302206610	5060	5060	5060	5060	0
14	20240719	203700	302206610	5060	5060	5060	5060	0
15	20240719	203600	302206610	5060	5060	5060	5060	0
16	20240719	203500	302206610	5060	5060	5060	5060	0
17	20240719	203400	302206610	5060	5060	5060	5060	0
18	20240719	203300	302206610	5060	5060	5060	5060	0
19	20240719	203200	302206610	5060	5060	5060	5060	0
20	20240719	203100	302206610	5060	5060	5060	5060	0
21	20240719	203000	302206610	5060	5060	5060	5060	0
22	20240719	202900	302206610	5060	5060	5060	5060	0
23	20240719	202800	302206610	5060	5060	5060	5060	0
24	20240719	202700	302206610	5060	5060	5060	5060	0
25	20240719	202600	302206610	5060	5060	5060	5060	0
26	20240719	202500	302206610	5060	5060	5060	5060	0
27	20240719	202400	302206610	5060	5060	5060	5060	0
28	20240719	202300	302206610	5060	5060	5060	5060	0
29	20240719	202200	302206610	5060	5060	5060	5060	0
30	20240719	202100	302206610	5060	5060	5060	5060	0
31	20240719	202000	302206610	5060	5060	5060	5060	0
32	20240719	201900	302206610	5060	5060	5060	5060	1743
33	20240719	201800	302206610	5060	5060	5060	5060	0
34	20240719	201700	302206610	5060	5060	5060	5060	0
35	20240719	201600	302206610	5060	5060	5060	5060	0
36	20240719	201500	302206610	5060	5060	5060	5060	0
37	20240719	201400	302206610	5060	5060	5060	5060	0
38	20240719	201300	302206610	5060	5060	5060	5060	0
39	20240719	201200	302206610	5060	5060	5060	5060	0
40	20240719	201100	302206610	5060	5060	5060	5060	0
41	20240719	201000	302206610	5060	5060	5060	5060	0
42	20240719	200900	302206610	5060	5060	5060	5060	0
43	20240719	200800	302206610	5060	5060	5060	5060	0
44	20240719	200700	302206610	5060	5060	5060	5060	0
45	20240719	200600	302206610	5060	5060	5060	5060	0
46	20240719	200500	302206610	5060	5060	5060	5060	0
47	20240719	200400	302206610	5060	5060	5060	5060	0
48	20240719	200300	302206610	5060	5060	5060	5060	0
49	20240719	200200	302206610	5060	5060	5060	5060	0
50	20240719	200100	302206610	5060	5060	5060	5060	0
51	20240719	200000	302206610	5060	5060	5060	5060	0
52	20240719	195900	302206610	5060	5060	5060	5060	0
53	20240719	195800	302206610	5060	5060	5060	5060	0
54	20240719	195700	302206610	5060	5060	5060	5060	0
55	20240719	195600	302206610	5060	5060	5060	5060	0
56	20240719	195500	302206610	5060	5060	5060	5060	0
57	20240719	195400	302206610	5060	5060	5060	5060	0
58	20240719	195300	302206610	5060	5060	5060	5060	0
59	20240719	195200	302206610	5060	5060	5060	5060	0
60	20240719	195100	302206610	5060	5060	5060	5060	0
61	20240719	195000	302206610	5060	5060	5060	5060	0
62	20240719	194900	302206610	5060	5060	5060	5060	1743
63	20240719	194800	302206610	5060	5060	5060	5060	0
64	20240719	194700	302206610	5060	5060	5060	5060	0
65	20240719	194600	302206610	5060	5060	5060	5060	0
66	20240719	194500	302206610	5060	5060	5060	5060	0
67	20240719	194400	302206610	5060	5060	5060	5060	0
68	20240719	194300	302206610	5060	5060	5060	5060	0
69	20240719	194200	302206610	5060	5060	5060	5060	0
70	20240719	194100	302206610	5060	5060	5060	5060	0
71	20240719	194000	302206610	5060	5060	5060	5060	0
72	20240719	193900	302206610	5060	5060	5060	5060	0
73	20240719	193800	302206610	5060	5060	5060	5060	0
74	20240719	193700	302206610	5060	5060	5060	5060	0
75	20240719	193600	302206610	5060	5060	5060	5060	0
76	20240719	193500	302206610	5060	5060	5060	5060	0
77	20240719	193400	302206610	5060	5060	5060	5060	0
78	20240719	193300	302206610	5060	5060	5060	5060	0
79	20240719	193200	302206610	5060	5060	5060	5060	0
80	20240719	193100	302206610	5060	5060	5060	5060	0
81	20240719	193000	302206610	5060	5060	5060	5060	0
82	20240719	192900	302206610	5060	5060	5060	5060	0
83	20240719	192800	302206610	5060	5060	5060	5060	0
84	20240719	192700	302206610	5060	5060	5060	5060	0
85	20240719	192600	302206610	5060	5060	5060	5060	0
86	20240719	192500	302206610	5060	5060	5060	5060	0
87	20240719	192400	302206610	5060	5060	5060	5060	0
88	20240719	192300	302206610	5060	5060	5060	5060	0
89	20240719	192200	302206610	5060	5060	5060	5060	0
90	20240719	192100	302206610	5060	5060	5060	5060	0
91	20240719	192000	302206610	5060	5060	5060	5060	0
92	20240719	191900	302206610	5060	5060	5060	5060	1743
93	20240719	191800	302206610	5060	5060	5060	5060	0
94	20240719	191700	302206610	5060	5060	5060	5060	0
95	20240719	191600	302206610	5060	5060	5060	5060	0
96	20240719	191500	302206610	5060	5060	5060	5060	0
97	20240719	191400	302206610	5060	5060	5060	5060	0
98	20240719	191300	302206610	5060	5060	5060	5060	0
99	20240719	191200	302206610	5060	5060	5060	5060	0
100	20240719	191100	302206610	5060	5060	5060	5060	0
101	20240719	191000	302206610	5060	5060	5060	5060	0
102	20240719	190900	302206610	5060	5060	5060	5060	0
103	20240719	190800	302206610	5060	5060	5060	5060	0
104	20240719	190700	302206610	5060	5060	5060	5060	0
105	20240719	190600	302206610	5060	5060	5060	5060	0
106	20240719	190500	302206610	5060	5060	5060	5060	0
107	20240719	190400	302206610	5060	5060	5060	5060	0
108	20240719	190300	302206610	5060	5060	5060	5060	0
109	20240719	190200	302206610	5060	5060	5060	5060	0
110	20240719	190100	302206610	5060	5060	5060	5060	0
111	20240719	190000	302206610	5060	5060	5060	5060	0
112	20240719	185900	302206610	5060	5060	5060	5060	0
113	20240719	185800	302206610	5060	5060	5060	5060	0
114	20240719	185700	302206610	5060	5060	5060	5060	0
115	20240719	185600	302206610	5060	5060	5060	5060	0
116	20240719	185500	302206610	5060	5060	5060	5060	0
117	20240719	185400	302206610	5060	5060	5060	5060	0
118	20240719	185300	302206610	5060	5060	5060	5060	0
119	20240719	185200	302206610	5060	5060	5060	5060	0
120	20240719	185100	302206610	5060	5060	5060	5060	0
121	20240719	185000	302206610	5060	5060	5060	5060	0
122	20240719	184900	302206610	5060	5060	5060	5060	1743
123	20240719	184800	302206610	5060	5060	5060	5060	0
124	20240719	184700	302206610	5060	5060	5060	5060	0
125	20240719	184600	302206610	5060	5060	5060	5060	0
126	20240719	184500	302206610	5060	5060	5060	5060	0
127	20240719	184400	302206610	5060	5060	5060	5060	0
128	20240719	184300	302206610	5060	5060	5060	5060	0
129	20240719	184200	302206610	5060	5060	5060	5060	0
130	20240719	184100	302206610	5060	5060	5060	5060	0
131	20240719	184000	302206610	5060	5060	5060	5060	0
132	20240719	183900	302206610	5060	5060	5060	5060	0
133	20240719	183800	302206610	5060	5060	5060	5060	0
134	20240719	183700	302206610	5060	5060	5060	5060	0
135	20240719	183600	302206610	5060	5060	5060	5060	0
136	20240719	183500	302206610	5060	5060	5060	5060	0
137	20240719	183400	302206610	5060	5060	5060	5060	0
138	20240719	183300	302206610	5060	5060	5060	5060	0
139	20240719	183200	302206610	5060	5060	5060	5060	0
140	20240719	183100	302206610	5060	5060	5060	5060	0
141	20240719	183000	302206610	5060	5060	5060	5060	0
142	20240719	182900	302206610	5060	5060	5060	5060	0
143	20240719	182800	302206610	5060	5060	5060	5060	0
144	20240719	182700	302206610	5060	5060	5060	5060	0
145	20240719	182600	302206610	5060	5060	5060	5060	0
146	20240719	182500	302206610	5060	5060	5060	5060	0
147	20240719	182400	302206610	5060	5060	5060	5060	0
148	20240719	182300	302206610	5060	5060	5060	5060	0
149	20240719	182200	302206610	5060	5060	5060	5060	0
150	20240719	182100	302206610	5060	5060	5060	5060	0
151	20240719	182000	302206610	5060	5060	5060	5060	0
152	20240719	181900	302206610	5060	5060	5060	5060	1743
153	20240719	181800	302206610	5060	5060	5060	5060	0
154	20240719	181700	302206610	5060	5060	5060	5060	0
155	20240719	181600	302206610	5060	5060	5060	5060	0
156	20240719	181500	302206610	5060	5060	5060	5060	0
157	20240719	181400	302206610	5060	5060	5060	5060	0
158	20240719	181300	302206610	5060	5060	5060	5060	0
159	20240719	181200	302206610	5060	5060	5060	5060	0
160	20240719	181100	302206610	5060	5060	5060	5060	0
161	20240719	181000	302206610	5060	5060	5060	5060	0
162	20240719	180900	302206610	5060	5060	5060	5060	0
163	20240719	180800	302206610	5060	5060	5060	5060	0
164	20240719	180700	302206610	5060	5060	5060	5060	0
165	20240719	180600	302206610	5060	5060	5060	5060	0
166	20240719	180500	302206610	5060	5060	5060	5060	0
167	20240719	180400	302206610	5060	5060	5060	5060	0
168	20240719	180300	302206610	5060	5060	5060	5060	0
169	20240719	180200	302206610	5060	5060	5060	5060	0
170	20240719	180100	302206610	5060	5060	5060	5060	0
171	20240719	180000	302206610	5060	5060	5060	5060	0
172	20240719	175900	302206610	5060	5060	5060	5060	0
173	20240719	175800	302206610	5060	5060	5060	5060	0
174	20240719	175700	302206610	5060	5060	5060	5060	0
175	20240719	175600	302206610	5060	5060	5060	5060	0
176	20240719	175500	302206610	5060	5060	5060	5060	0
177	20240719	175400	302206610	5060	5060	5060	5060	0
178	20240719	175300	302206610	5060	5060	5060	5060	0
179	20240719	175200	302206610	5060	5060	5060	5060	0
180	20240719	175100	302206610	5060	5060	5060	5060	0
181	20240719	175000	302206610	5060	5060	5060	5060	0
182	20240719	174900	302206610	5060	5060	5060	5060	1743
183	20240719	174800	302206610	5060	5060	5060	5060	0
184	20240719	174700	302206610	5060	5060	5060	5060	0
185	20240719	174600	302206610	5060	5060	5060	5060	0
186	20240719	174500	302206610	5060	5060	5060	5060	0
187	20240719	174400	302206610	5060	5060	5060	5060	0
188	20240719	174300	302206610	5060	5060	5060	5060	0
189	20240719	174200	302206610	5060	5060	5060	5060	0
190	20240719	174100	302206610	5060	5060	5060	5060	0
191	20240719	174000	302206610	5060	5060	5060	5060	0
192	20240719	173900	302206610	5060	5060	5060	5060	0
193	20240719	173800	302206610	5060	5060	5060	5060	0
194	20240719	173700	302206610	5060	5060	5060	5060	0
195	20240719	173600	302206610	5060	5060	5060	5060	0
196	20240719	173500	302206610	5060	5060	5060	5060	0
197	20240719	173400	302206610	5060	5060	5060	5060	0
198	20240719	173300	302206610	5060	5060	5060	5060	0
199	20240719	173200	302206610	5060	5060	5060	5060	0
200	20240719	173100	302206610	5060	5060	5060	5060	0
201	20240719	173000	302206610	5060	5060	5060	5060	0
202	20240719	172900	302206610	5060	5060	5060	5060	0
203	20240719	172800	302206610	5060	5060	5060	5060	0
204	20240719	172700	302206610	5060	5060	5060	5060	0
205	20240719	172600	302206610	5060	5060	5060	5060	0
206	20240719	172500	302206610	5060	5060	5060	5060	0
207	20240719	172400	302206610	5060	5060	5060	5060	0
208	20240719	172300	302206610	5060	5060	5060	5060	0
209	20240719	172200	302206610	5060	5060	5060	5060	0
210	20240719	172100	302206610	5060	5060	5060	5060	0
211	20240719	172000	302206610	5060	5060	5060	5060	0
212	20240719	171900	302206610	5060	5060	5060	5060	1743
213	20240719	171800	302206610	5060	5060	5060	5060	0
214	20240719	171700	302206610	5060	5060	5060	5060	0
215	20240719	171600	302206610	5060	5060	5060	5060	0
216	20240719	171500	302206610	5060	5060	5060	5060	0
217	20240719	171400	302206610	5060	5060	5060	5060	0
218	20240719	171300	302206610	5060	5060	5060	5060	0
219	20240719	171200	302206610	5060	5060	5060	5060	0
220	20240719	171100	302206610	5060	5060	5060	5060	0
221	20240719	171000	302206610	5060	5060	5060	5060	0
222	20240719	170900	302206610	5060	5060	5060	5060	0
223	20240719	170800	302206610	5060	5060	5060	5060	0
224	20240719	170700	302206610	5060	5060	5060	5060	0
225	20240719	170600	302206610	5060	5060	5060	5060	0
226	20240719	170500	302206610	5060	5060	5060	5060	0
227	20240719	170400	302206610	5060	5060	5060	5060	0
228	20240719	170300	302206610	5060	5060	5060	5060	0
229	20240719	170200	302206610	5060	5060	5060	5060	0
230	20240719	170100	302206610	5060	5060	5060	5060	0
231	20240719	170000	302206610	5060	5060	5060	5060	0
232	20240719	165900	302206610	5060	5060	5060	5060	0
233	20240719	165800	302206610	5060	5060	5060	5060	0
234	20240719	165700	302206610	5060	5060	5060	5060	0
235	20240719	165600	302206610	5060	5060	5060	5060	0
236	20240719	165500	302206610	5060	5060	5060	5060	0
237	20240719	165400	302206610	5060	5060	5060	5060	0
238	20240719	165300	302206610	5060	5060	5060	5060	0
239	20240719	165200	302206610	5060	5060	5060	5060	0
240	20240719	165100	302206610	5060	5060	5060	5060	0
241	20240719	165000	302206610	5060	5060	5060	5060	0
242	20240719	164900	302206610	5060	5060	5060	5060	1743
243	20240719	164800	302206610	5060	5060	5060	5060	0
244	20240719	164700	302206610	5060	5060	5060	5060	0
245	20240719	164600	302206610	5060	5060	5060	5060	0
246	20240719	164500	302206610	5060	5060	5060	5060	0
247	20240719	164400	302206610	5060	5060	5060	5060	0
248	20240719	164300	302206610	5060	5060	5060	5060	0
249	20240719	164200	302206610	5060	5060	5060	5060	0
250	20240719	164100	302206610	5060	5060	5060	5060	0
251	20240719	164000	302206610	5060	5060	5060	5060	0
252	20240719	163900	302206610	5060	5060	5060	5060	0
253	20240719	163800	302206610	5060	5060	5060	5060	0
254	20240719	163700	302206610	5060	5060	5060	5060	0
255	20240719	163600	302206610	5060	5060	5060	5060	0
256	20240719	163500	302206610	5060	5060	5060	5060	0
257	20240719	163400	302206610	5060	5060	5060	5060	0
258	20240719	163300	302206610	5060	5060	5060	5060	0
259	20240719	163200	302206610	5060	5060	5060	5060	0
260	20240719	163100	302206610	5060	5060	5060	5060	0
261	20240719	163000	302206610	5060	5060	5060	5060	0
262	20240719	162900	302206610	5060	5060	5060	5060	0
263	20240719	162800	302206610	5060	5060	5060	5060	0
264	20240719	162700	302206610	5060	5060	5060	5060	0
265	20240719	162600	302206610	5060	5060	5060	5060	0
266	20240719	162500	302206610	5060	5060	5060	5060	0
267	20240719	162400	302206610	5060	5060	5060	5060	0
268	20240719	162300	302206610	5060	5060	5060	5060	0
269	20240719	162200	302206610	5060	5060	5060	5060	0
270	20240719	162100	302206610	5060	5060	5060	5060	0
271	20240719	162000	302206610	5060	5060	5060	5060	0
272	20240719	161900	302206610	5060	5060	5060	5060	1743
273	20240719	161800	302206610	5060	5060	5060	5060	0
274	20240719	161700	302206610	5060	5060	5060	5060	0
275	20240719	161600	302206610	5060	5060	5060	5060	0
276	20240719	161500	302206610	5060	5060	5060	5060	0
277	20240719	161400	302206610	5060	5060	5060	5060	0
278	20240719	161300	302206610	5060	5060	5060	5060	0
279	20240719	161200	302206610	5060	5060	5060	5060	0
280	20240719	161100	302206610	5060	5060	5060	5060	0
281	20240719	161000	302206610	5060	5060	5060	5060	0
282	20240719	160900	302206610	5060	5060	5060	5060	0
283	20240719	160800	302206610	5060	5060	5060	5060	0
284	20240719	160700	302206610	5060	5060	5060	5060	0
285	20240719	160600	302206610	5060	5060	5060	5060	0
286	20240719	160500	302206610	5060	5060	5060	5060	0
287	20240719	160400	302206610	5060	5060	5060	5060	0
288	20240719	160300	302206610	5060	5060	5060	5060	0
289	20240719	160200	302206610	5060	5060	5060	5060	0
290	20240719	160100	302206610	5060	5060	5060	5060	0
291	20240719	160000	302206610	5060	5060	5060	5060	0
292	20240719	155900	302206610	5060	5060	5060	5060	0
293	20240719	155800	302206610	5060	5060	5060	5060	0
294	20240719	155700	302206610	5060	5060	5060	5060	0
295	20240719	155600	302206610	5060	5060	5060	5060	0
296	20240719	155500	302206610	5060	5060	5060	5060	0
297	20240719	155400	302206610	5060	5060	5060	5060	0
298	20240719	155300	302206610	5060	5060	5060	5060	0
299	20240719	155200	302206610	5060	5060	5060	5060	0
300	20240719	155100	302206610	5060	5060	5060	5060	0
301	20240719	155000	302206610	5060	5060	5060	5060	0
302	20240719	154900	302206610	5060	5060	5060	5060	1743
303	20240719	154800	302206610	5060	5060	5060	5060	0
304	20240719	154700	302206610	5060	5060	5060	5060	0
305	20240719	154600	302206610	5060	5060	5060	5060	0
306	20240719	154500	302206610	5060	5060	5060	5060	0
307	20240719	154400	302206610	5060	5060	5060	5060	0
308	20240719	154300	302206610	5060	5060	5060	5060	0
309	20240719	154200	302206610	5060	5060	5060	5060	0
310	20240719	154100	302206610	5060	5060	5060	5060	0
311	20240719	154000	302206610	5060	5060	5060	5060	0
312	20240719	153900	302206610	5060	5060	5060	5060	0
313	20240719	153800	302206610	5060	5060	5060	5060	0
314	20240719	153700	302206610	5060	5060	5060	5060	0
315	20240719	153600	302206610	5060	5060	5060	5060	0
316	20240719	153500	302206610	5060	5060	5060	5060	0
317	20240719	153400	302206610	5060	5060	5060	5060	0
318	20240719	153300	302206610	5060	5060	5060	5060	0
319	20240719	153200	302206610	5060	5060	5060	5060	0
320	20240719	153100	302206610	5060	5060	5060	5060	0
321	20240719	153000	302206610	5060	5060	5060	5060	1743
322	20240719	152900	293387030	5070	5070	5070	5070	0
323	20240719	152800	293387030	5070	5070	5070	5070	0
324	20240719	152700	293387030	5070	5070	5070	5070	0
325	20240719	152600	293387030	5070	5070	5070	5070	0
326	20240719	152500	293387030	5070	5070	5070	5070	0
327	20240719	152400	293387030	5070	5070	5070	5070	0
328	20240719	152300	293387030	5070	5070	5070	5070	0
329	20240719	152200	293387030	5070	5070	5070	5070	0
330	20240719	152100	293387030	5070	5070	5070	5070	0
331	20240719	152000	293387030	5070	5070	5070	5070	0
332	20240719	151900	293387030	5070	5070	5070	5070	64
333	20240719	151800	293062550	5070	5070	5070	5070	31
334	20240719	151700	292905380	5070	5070	5070	5040	80
335	20240719	151600	292502120	5040	5050	5050	5040	15
336	20240719	151500	292426450	5070	5070	5070	5070	0
337	20240719	151400	292426450	5070	5070	5070	5070	1
338	20240719	151300	292421380	5060	5060	5060	5060	275
339	20240719	151200	291029880	5070	5070	5070	5060	277
340	20240719	151100	289628240	5070	5070	5070	5070	1
341	20240719	151000	289623170	5070	5060	5070	5060	1168
342	20240719	150900	283713080	5060	5050	5060	5030	393
343	20240719	150800	281732950	5060	5060	5060	5060	0
344	20240719	150700	281732950	5060	5060	5060	5060	0
345	20240719	150600	281732950	5060	5060	5060	5060	0
346	20240719	150500	281732950	5060	5060	5060	5060	0
347	20240719	150400	281732950	5060	5050	5060	5050	668
348	20240719	150300	278359530	5050	5050	5050	5050	0
349	20240719	150200	278359530	5050	5050	5050	5050	0
350	20240719	150100	278359530	5050	5050	5050	5050	0
351	20240719	150000	278359530	5050	5050	5050	5050	0
352	20240719	145900	278359530	5050	5050	5050	5050	0
353	20240719	145800	278359530	5050	5050	5050	5050	0
354	20240719	145700	278359530	5050	5050	5050	5050	500
355	20240719	145600	275834530	5050	5040	5050	5040	385
356	20240719	145500	273894120	5040	5040	5040	5040	0
357	20240719	145400	273894120	5040	5040	5040	5040	11
358	20240719	145300	273838680	5050	5050	5050	5050	0
359	20240719	145200	273838680	5050	5050	5050	5050	0
360	20240719	145100	273838680	5050	5050	5050	5050	1
361	20240719	145000	273833630	5040	5040	5040	5040	0
362	20240719	144900	273833630	5040	5040	5040	5040	0
363	20240719	144800	273833630	5040	5040	5040	5040	0
364	20240719	144700	273833630	5040	5040	5040	5040	60
365	20240719	144600	273531230	5040	5040	5040	5040	0
366	20240719	144500	273531230	5040	5040	5040	5040	0
367	20240719	144400	273531230	5040	5040	5040	5040	0
368	20240719	144300	273531230	5040	5040	5040	5040	0
369	20240719	144200	273531230	5040	5040	5040	5040	30
370	20240719	144100	273380030	5050	5050	5050	5050	0
371	20240719	144000	273380030	5050	5050	5050	5050	5
372	20240719	143900	273354780	5050	5050	5050	5050	3
373	20240719	143800	273339630	5040	5040	5040	5040	0
374	20240719	143700	273339630	5040	5040	5040	5040	500
375	20240719	143600	270819630	5040	5040	5040	5040	0
376	20240719	143500	270819630	5040	5040	5040	5040	1283
377	20240719	143400	264353310	5030	5040	5040	5030	445
378	20240719	143300	262112190	5040	5040	5040	5040	0
379	20240719	143200	262112190	5040	5040	5040	5040	0
380	20240719	143100	262112190	5040	5040	5040	5040	0
381	20240719	143000	262112190	5040	5040	5040	5040	0
382	20240719	142900	262112190	5040	5040	5040	5040	0
383	20240719	142800	262112190	5040	5040	5040	5040	0
384	20240719	142700	262112190	5040	5040	5040	5040	0
385	20240719	142600	262112190	5040	5040	5040	5040	235
386	20240719	142500	260927790	5040	5040	5040	5040	0
387	20240719	142400	260927790	5040	5040	5040	5040	543
388	20240719	142300	258191070	5040	5040	5040	5040	0
389	20240719	142200	258191070	5040	5040	5040	5040	0
390	20240719	142100	258191070	5040	5040	5040	5040	0
391	20240719	142000	258191070	5040	5040	5040	5040	0
392	20240719	141900	258191070	5040	5040	5040	5040	0
393	20240719	141800	258191070	5040	5040	5040	5040	0
394	20240719	141700	258191070	5040	5040	5040	5040	0
395	20240719	141600	258191070	5040	5040	5040	5040	0
396	20240719	141500	258191070	5040	5040	5040	5040	4
397	20240719	141400	258170910	5040	5040	5040	5040	0
398	20240719	141300	258170910	5040	5040	5040	5040	0
399	20240719	141200	258170910	5040	5040	5040	5040	659
400	20240719	141100	254849550	5020	5020	5020	5020	0
401	20240719	141000	254849550	5020	5020	5020	5020	0
402	20240719	140900	254849550	5020	5020	5020	5020	0
403	20240719	140800	254849550	5020	5020	5020	5020	0
404	20240719	140700	254849550	5020	5020	5020	5020	0
405	20240719	140600	254849550	5020	5020	5020	5020	2330
406	20240719	140500	243152950	5050	5050	5050	5050	0
407	20240719	140400	243152950	5050	5050	5050	5050	0
408	20240719	140300	243152950	5050	5050	5050	5050	0
409	20240719	140200	243152950	5050	5050	5050	5050	0
410	20240719	140100	243152950	5050	5050	5050	5050	0
411	20240719	140000	243152950	5050	5050	5050	5050	1
412	20240719	135900	243147900	5050	5050	5050	5050	0
413	20240719	135800	243147900	5050	5050	5050	5050	1
414	20240719	135700	243142850	5020	5020	5020	5020	50
415	20240719	135600	242891850	5020	5020	5020	5020	6
416	20240719	135500	242861730	5050	5050	5050	5050	0
417	20240719	135400	242861730	5050	5050	5050	5050	0
418	20240719	135300	242861730	5050	5050	5050	5050	0
419	20240719	135200	242861730	5050	5050	5050	5050	500
420	20240719	135100	240336730	5050	5050	5050	5050	0
421	20240719	135000	240336730	5050	5050	5050	5050	0
422	20240719	134900	240336730	5050	5050	5050	5050	0
423	20240719	134800	240336730	5050	5050	5050	5050	1
424	20240719	134700	240331680	5020	5020	5020	5020	0
425	20240719	134600	240331680	5020	5020	5020	5020	0
426	20240719	134500	240331680	5020	5020	5020	5020	2
427	20240719	134400	240321640	5010	5010	5010	5010	0
428	20240719	134300	240321640	5010	5010	5010	5010	0
429	20240719	134200	240321640	5010	5040	5040	5010	12023
430	20240719	134100	179909360	5060	5060	5060	5060	0
431	20240719	134000	179909360	5060	5060	5060	5060	0
432	20240719	133900	179909360	5060	5060	5060	5060	0
433	20240719	133800	179909360	5060	5050	5060	5030	303
434	20240719	133700	178379220	5050	5050	5050	5050	0
435	20240719	133600	178379220	5050	5050	5050	5050	209
436	20240719	133500	177323770	5050	5050	5050	5050	127
437	20240719	133400	176682420	5040	5040	5040	5040	1
438	20240719	133300	176677380	5050	5050	5050	5050	0
439	20240719	133200	176677380	5050	5050	5050	5050	0
440	20240719	133100	176677380	5050	5050	5050	5050	95
441	20240719	133000	176197630	5050	5050	5050	5050	0
442	20240719	132900	176197630	5050	5050	5050	5050	0
443	20240719	132800	176197630	5050	5050	5050	5050	231
444	20240719	132700	175031080	5040	5040	5040	5040	841
445	20240719	132600	170792440	5030	5030	5030	5030	80
446	20240719	132500	170390040	5030	5030	5030	5030	100
447	20240719	132400	169887040	5030	5030	5030	5030	0
448	20240719	132300	169887040	5030	5030	5030	5030	0
449	20240719	132200	169887040	5030	5030	5030	5030	335
450	20240719	132100	168201990	5040	5040	5040	5040	1
451	20240719	132000	168196950	5030	5030	5030	5030	0
452	20240719	131900	168196950	5030	5040	5040	5030	151
453	20240719	131800	167435940	5030	5030	5030	5030	39
454	20240719	131700	167239770	5030	5030	5030	5030	0
455	20240719	131600	167239770	5030	5030	5030	5030	16
456	20240719	131500	167159290	5030	5030	5030	5030	0
457	20240719	131400	167159290	5030	5030	5030	5030	26
458	20240719	131300	167028510	5040	5040	5040	5040	10
459	20240719	131200	166978110	5030	5030	5030	5030	0
460	20240719	131100	166978110	5030	5030	5030	5030	0
461	20240719	131000	166978110	5030	5030	5030	5030	0
462	20240719	130900	166978110	5030	5030	5030	5030	100
463	20240719	130800	166475110	5030	5030	5030	5030	300
464	20240719	130700	164966110	5040	5040	5040	5040	5
465	20240719	130600	164940910	5040	5040	5040	5040	0
466	20240719	130500	164940910	5040	5040	5040	5040	0
467	20240719	130400	164940910	5040	5040	5040	5040	0
468	20240719	130300	164940910	5040	5040	5040	5040	0
469	20240719	130200	164940910	5040	5040	5040	5040	0
470	20240719	130100	164940910	5040	5040	5040	5040	0
471	20240719	130000	164940910	5040	5040	5040	5040	1
472	20240719	125900	164935870	5040	5040	5040	5040	1
473	20240719	125800	164930830	5050	5050	5050	5050	0
474	20240719	125700	164930830	5050	5050	5050	5050	0
475	20240719	125600	164930830	5050	5050	5050	5050	0
476	20240719	125500	164930830	5050	5050	5050	5050	0
477	20240719	125400	164930830	5050	5050	5050	5050	0
478	20240719	125300	164930830	5050	5050	5050	5050	0
479	20240719	125200	164930830	5050	5050	5050	5050	215
480	20240719	125100	163845080	5050	5050	5050	5050	0
481	20240719	125000	163845080	5050	5050	5050	5050	1
482	20240719	124900	163840030	5050	5050	5050	5050	0
483	20240719	124800	163840030	5050	5050	5050	5050	295
484	20240719	124700	162350280	5050	5030	5050	5030	453
485	20240719	124600	160067390	5030	5030	5030	5030	1
486	20240719	124500	160062360	5030	5030	5030	5030	22
487	20240719	124400	159951700	5050	5050	5050	5050	0
488	20240719	124300	159951700	5050	5050	5050	5050	0
489	20240719	124200	159951700	5050	5050	5050	5050	0
490	20240719	124100	159951700	5050	5050	5050	5050	0
491	20240719	124000	159951700	5050	5050	5050	5050	0
492	20240719	123900	159951700	5050	5050	5050	5050	0
493	20240719	123800	159951700	5050	5050	5050	5050	0
494	20240719	123700	159951700	5050	5050	5050	5050	0
495	20240719	123600	159951700	5050	5050	5050	5050	128
496	20240719	123500	159305300	5050	5050	5050	5050	1
497	20240719	123400	159300250	5040	5040	5040	5040	0
498	20240719	123300	159300250	5040	5040	5040	5040	5
499	20240719	123200	159275050	5050	5050	5050	5050	9
500	20240719	123100	159229600	5040	5040	5040	5040	0
501	20240719	123000	159229600	5040	5040	5040	5040	0
502	20240719	122900	159229600	5040	5040	5040	5040	590
503	20240719	122800	156256000	5040	5040	5040	5040	180
504	20240719	122700	155348800	5040	5040	5040	5040	0
505	20240719	122600	155348800	5040	5040	5040	5040	230
506	20240719	122500	154189600	5040	5040	5040	5040	0
507	20240719	122400	154189600	5040	5040	5040	5040	0
508	20240719	122300	154189600	5040	5040	5040	5040	1
509	20240719	122200	154184560	5060	5060	5060	5060	0
510	20240719	122100	154184560	5060	5060	5060	5060	0
511	20240719	122000	154184560	5060	5060	5060	5060	0
512	20240719	121900	154184560	5060	5060	5060	5060	0
513	20240719	121800	154184560	5060	5050	5060	5050	35
514	20240719	121700	154007800	5050	5050	5050	5050	0
515	20240719	121600	154007800	5050	5050	5050	5050	0
516	20240719	121500	154007800	5050	5050	5050	5050	371
517	20240719	121400	152134250	5050	5050	5050	5050	1
518	20240719	121300	152129200	5040	5040	5040	5040	25
519	20240719	121200	152003200	5030	5030	5030	5030	0
520	20240719	121100	152003200	5030	5030	5030	5030	110
521	20240719	121000	151449900	5030	5030	5030	5030	0
522	20240719	120900	151449900	5030	5030	5030	5030	0
523	20240719	120800	151449900	5030	5030	5030	5030	0
524	20240719	120700	151449900	5030	5030	5030	5030	0
525	20240719	120600	151449900	5030	5030	5030	5030	58
526	20240719	120500	151158160	5040	5040	5040	5040	0
527	20240719	120400	151158160	5040	5040	5040	5040	0
528	20240719	120300	151158160	5040	5040	5040	5040	0
529	20240719	120200	151158160	5040	5040	5040	5040	0
530	20240719	120100	151158160	5040	5040	5040	5040	0
531	20240719	120000	151158160	5040	5040	5040	5040	0
532	20240719	115900	151158160	5040	5040	5040	5040	474
533	20240719	115800	148769200	5040	5040	5040	5040	0
534	20240719	115700	148769200	5040	5040	5040	5040	0
535	20240719	115600	148769200	5040	5040	5040	5040	0
536	20240719	115500	148769200	5040	5040	5040	5040	0
537	20240719	115400	148769200	5040	5040	5040	5040	0
538	20240719	115300	148769200	5040	5040	5040	5040	0
539	20240719	115200	148769200	5040	5040	5040	5040	0
540	20240719	115100	148769200	5040	5040	5040	5040	1
541	20240719	115000	148764160	5040	5030	5040	5030	520
542	20240719	114900	146148520	5020	5020	5020	5020	0
543	20240719	114800	146148520	5020	5020	5020	5020	392
544	20240719	114700	144180680	5020	5020	5020	5020	280
545	20240719	114600	142775080	5030	5030	5030	5030	0
546	20240719	114500	142775080	5030	5030	5030	5030	0
547	20240719	114400	142775080	5030	5030	5030	5030	0
548	20240719	114300	142775080	5030	5030	5030	5030	0
549	20240719	114200	142775080	5030	5030	5030	5030	0
550	20240719	114100	142775080	5030	5030	5030	5030	0
551	20240719	114000	142775080	5030	5030	5030	5030	208
552	20240719	113900	141728840	5030	5030	5030	5030	0
553	20240719	113800	141728840	5030	5030	5030	5030	0
554	20240719	113700	141728840	5030	5030	5030	5030	0
555	20240719	113600	141728840	5030	5030	5030	5030	0
556	20240719	113500	141728840	5030	5030	5030	5030	0
557	20240719	113400	141728840	5030	5030	5030	5030	0
558	20240719	113300	141728840	5030	5030	5030	5030	0
559	20240719	113200	141728840	5030	5030	5030	5030	1
560	20240719	113100	141723810	5020	5020	5020	5020	0
561	20240719	113000	141723810	5020	5020	5020	5020	0
562	20240719	112900	141723810	5020	5020	5020	5020	0
563	20240719	112800	141723810	5020	5020	5020	5020	0
564	20240719	112700	141723810	5020	5020	5020	5020	0
565	20240719	112600	141723810	5020	5020	5020	5020	0
566	20240719	112500	141723810	5020	5020	5020	5020	20
567	20240719	112400	141623410	5030	5030	5030	5030	0
568	20240719	112300	141623410	5030	5030	5030	5030	0
569	20240719	112200	141623410	5030	5030	5030	5030	0
570	20240719	112100	141623410	5030	5030	5030	5030	0
571	20240719	112000	141623410	5030	5030	5030	5030	10
572	20240719	111900	141573110	5030	5030	5030	5030	0
573	20240719	111800	141573110	5030	5030	5030	5030	1
574	20240719	111700	141568080	5020	5020	5020	5020	0
575	20240719	111600	141568080	5020	5020	5020	5020	200
576	20240719	111500	140564080	5020	5020	5020	5020	1
577	20240719	111400	140559060	5030	5030	5030	5030	200
578	20240719	111300	139553060	5030	5030	5030	5030	0
579	20240719	111200	139553060	5030	5030	5030	5030	48
580	20240719	111100	139311620	5030	5030	5030	5030	0
581	20240719	111000	139311620	5030	5030	5030	5030	495
582	20240719	110900	136821770	5030	5030	5030	5030	0
583	20240719	110800	136821770	5030	5030	5030	5030	1
584	20240719	110700	136816740	5020	5020	5020	5020	756
585	20240719	110600	133021620	5030	5030	5030	5030	10
586	20240719	110500	132971320	5030	5030	5030	5030	0
587	20240719	110400	132971320	5030	5030	5030	5030	0
588	20240719	110300	132971320	5030	5030	5030	5030	0
589	20240719	110200	132971320	5030	5030	5030	5030	0
590	20240719	110100	132971320	5030	5030	5030	5030	0
591	20240719	110000	132971320	5030	5030	5030	5030	0
592	20240719	105900	132971320	5030	5030	5030	5030	10
593	20240719	105800	132921020	5030	5030	5030	5030	0
594	20240719	105700	132921020	5030	5030	5030	5030	10
595	20240719	105600	132870720	5030	5030	5030	5030	0
596	20240719	105500	132870720	5030	5030	5030	5030	0
597	20240719	105400	132870720	5030	5030	5030	5030	0
598	20240719	105300	132870720	5030	5030	5030	5030	0
599	20240719	105200	132870720	5030	5030	5030	5030	0
600	20240719	105100	132870720	5030	5030	5030	5030	0
601	20240719	105000	132870720	5030	5030	5030	5030	0
602	20240719	104900	132870720	5030	5030	5030	5030	0
603	20240719	104800	132870720	5030	5030	5030	5030	1
604	20240719	104700	132865690	5030	5030	5030	5030	70
605	20240719	104600	132513590	5030	5030	5030	5030	10
606	20240719	104500	132463290	5030	5030	5030	5030	0
607	20240719	104400	132463290	5030	5030	5030	5030	60
608	20240719	104300	132161490	5030	5030	5030	5030	0
609	20240719	104200	132161490	5030	5030	5030	5030	2
610	20240719	104100	132151430	5030	5030	5030	5030	0
611	20240719	104000	132151430	5030	5030	5030	5030	0
612	20240719	103900	132151430	5030	5030	5030	5030	0
613	20240719	103800	132151430	5030	5030	5030	5030	1
614	20240719	103700	132146400	5030	5030	5030	5030	20
615	20240719	103600	132045800	5030	5030	5030	5030	0
616	20240719	103500	132045800	5030	5030	5030	5030	0
617	20240719	103400	132045800	5030	5030	5030	5030	0
618	20240719	103300	132045800	5030	5030	5030	5030	0
619	20240719	103200	132045800	5030	5030	5030	5030	12
620	20240719	103100	131985440	5060	5060	5060	5060	0
621	20240719	103000	131985440	5060	5060	5060	5060	0
622	20240719	102900	131985440	5060	5060	5060	5060	0
623	20240719	102800	131985440	5060	5060	5060	5060	0
624	20240719	102700	131985440	5060	5060	5060	5060	1
625	20240719	102600	131980380	5050	5030	5050	5020	40
626	20240719	102500	131778760	5020	5020	5020	5020	0
627	20240719	102400	131778760	5020	5020	5020	5020	0
628	20240719	102300	131778760	5020	5020	5020	5020	0
629	20240719	102200	131778760	5020	5020	5020	5020	0
630	20240719	102100	131778760	5020	5020	5020	5020	200
631	20240719	102000	130774760	5030	5030	5030	5030	0
632	20240719	101900	130774760	5030	5030	5030	5030	110
633	20240719	101800	130221460	5030	5030	5030	5030	5
634	20240719	101700	130196310	5030	5030	5030	5030	0
635	20240719	101600	130196310	5030	5030	5030	5030	384
636	20240719	101500	128264790	5030	5030	5030	5030	99
637	20240719	101400	127766820	5030	5030	5030	5030	0
638	20240719	101300	127766820	5030	5030	5030	5030	23
639	20240719	101200	127651130	5020	5020	5020	5020	33
640	20240719	101100	127485470	5020	5020	5020	5020	38
641	20240719	101000	127294710	5020	5030	5030	5020	90
642	20240719	100900	126842510	5020	5020	5020	5020	100
643	20240719	100800	126340510	5020	5020	5020	5020	0
644	20240719	100700	126340510	5020	5020	5020	5020	0
645	20240719	100600	126340510	5020	5020	5020	5020	0
646	20240719	100500	126340510	5020	5020	5020	5020	0
647	20240719	100400	126340510	5020	5020	5020	5020	0
648	20240719	100300	126340510	5020	5020	5020	5020	100
649	20240719	100200	125838510	5020	5020	5040	5020	39
650	20240719	100100	125642670	5020	5020	5020	5020	0
651	20240719	100000	125642670	5020	5040	5040	5020	303
652	20240719	095900	124121570	5040	5040	5040	5040	0
653	20240719	095800	124121570	5040	5040	5040	5040	0
654	20240719	095700	124121570	5040	5040	5040	5040	2
655	20240719	095600	124111490	5040	5020	5040	5020	179
656	20240719	095500	123212890	5020	5030	5030	5020	1280
657	20240719	095400	116782490	5030	5030	5030	5030	520
658	20240719	095300	114166890	5030	5030	5030	5030	2
659	20240719	095200	114156830	5020	5020	5020	5020	0
660	20240719	095100	114156830	5020	5020	5020	5020	6
661	20240719	095000	114126710	5020	5020	5020	5020	0
662	20240719	094900	114126710	5020	5020	5020	5020	238
663	20240719	094800	112931950	5030	5030	5030	5030	0
664	20240719	094700	112931950	5030	5030	5030	5030	0
665	20240719	094600	112931950	5030	5030	5030	5030	129
666	20240719	094500	112283080	5020	5030	5030	5020	40
667	20240719	094400	112082270	5010	5020	5020	5010	103
668	20240719	094300	111565220	5010	5010	5010	5010	0
669	20240719	094200	111565220	5010	5010	5010	5010	300
670	20240719	094100	110062220	5010	5010	5010	5010	0
671	20240719	094000	110062220	5010	5010	5010	5010	20
672	20240719	093900	109962020	5010	5020	5020	5010	1055
673	20240719	093800	104676270	5020	5020	5020	5020	0
674	20240719	093700	104676270	5020	5020	5020	5020	0
675	20240719	093600	104676270	5020	5020	5020	5020	440
676	20240719	093500	102467470	5010	5010	5010	5010	33
677	20240719	093400	102302140	5010	5020	5020	5010	129
678	20240719	093300	101654860	5020	5020	5020	5020	0
679	20240719	093200	101654860	5020	5030	5030	5000	521
680	20240719	093100	99049680	5010	5020	5020	5000	6958
681	20240719	093000	64188640	5020	5020	5020	5020	224
682	20240719	092900	63064160	5040	5040	5040	5040	4
683	20240719	092800	63044000	5030	5030	5030	5030	50
684	20240719	092700	62792500	5040	5030	5040	5030	5
685	20240719	092600	62767330	5020	5020	5020	5020	0
686	20240719	092500	62767330	5020	5020	5020	5020	6
687	20240719	092400	62737210	5020	5020	5020	5020	205
688	20240719	092300	61708110	5030	5040	5040	5030	4
689	20240719	092200	61687970	5040	5040	5040	5040	0
690	20240719	092100	61687970	5040	5040	5040	5040	0
691	20240719	092000	61687970	5040	5010	5040	5010	51
692	20240719	091900	61431890	5010	5040	5040	5010	2597
693	20240719	091800	48410320	5060	5060	5060	5060	0
694	20240719	091700	48410320	5060	5060	5060	5060	0
695	20240719	091600	48410320	5060	5060	5060	5060	0
696	20240719	091500	48410320	5060	5060	5060	5060	0
697	20240719	091400	48410320	5060	5060	5060	5060	0
698	20240719	091300	48410320	5060	5020	5060	5010	1188
699	20240719	091200	42457650	5020	5020	5020	5020	5
700	20240719	091100	42432550	5020	5020	5020	5020	503
701	20240719	091000	39907490	5020	5030	5030	5020	2135
702	20240719	090900	29188050	5030	5030	5030	5030	3
703	20240719	090800	29172960	5030	5030	5030	5030	3
704	20240719	090700	29157870	5020	5040	5040	5020	91
705	20240719	090600	28700630	5030	5030	5030	5020	415
706	20240719	090500	26613350	5030	5040	5040	5030	1653
707	20240719	090400	18296670	5040	5040	5040	5040	1000
708	20240719	090300	13256670	5040	5040	5040	5040	400
709	20240719	090200	11240670	5040	5040	5040	5040	0
710	20240719	090100	11240670	5040	5050	5050	5040	156
711	20240719	090000	10454330	5080	5050	5080	5050	2069