KissMeData/218150/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203600	441271420	5080	5080	5080	5080	3091
3	20240719	203500	441271420	5080	5080	5080	5080	0
4	20240719	203400	441271420	5080	5080	5080	5080	0
5	20240719	203300	441271420	5080	5080	5080	5080	0
6	20240719	203200	441271420	5080	5080	5080	5080	0
7	20240719	203100	441271420	5080	5080	5080	5080	0
8	20240719	203000	441271420	5080	5080	5080	5080	0
9	20240719	202900	441271420	5080	5080	5080	5080	0
10	20240719	202800	441271420	5080	5080	5080	5080	0
11	20240719	202700	441271420	5080	5080	5080	5080	0
12	20240719	202600	441271420	5080	5080	5080	5080	0
13	20240719	202500	441271420	5080	5080	5080	5080	0
14	20240719	202400	441271420	5080	5080	5080	5080	0
15	20240719	202300	441271420	5080	5080	5080	5080	0
16	20240719	202200	441271420	5080	5080	5080	5080	0
17	20240719	202100	441271420	5080	5080	5080	5080	0
18	20240719	202000	441271420	5080	5080	5080	5080	0
19	20240719	201900	441271420	5080	5080	5080	5080	0
20	20240719	201800	441271420	5080	5080	5080	5080	0
21	20240719	201700	441271420	5080	5080	5080	5080	0
22	20240719	201600	441271420	5080	5080	5080	5080	0
23	20240719	201500	441271420	5080	5080	5080	5080	0
24	20240719	201400	441271420	5080	5080	5080	5080	0
25	20240719	201300	441271420	5080	5080	5080	5080	0
26	20240719	201200	441271420	5080	5080	5080	5080	0
27	20240719	201100	441271420	5080	5080	5080	5080	0
28	20240719	201000	441271420	5080	5080	5080	5080	0
29	20240719	200900	441271420	5080	5080	5080	5080	0
30	20240719	200800	441271420	5080	5080	5080	5080	0
31	20240719	200700	441271420	5080	5080	5080	5080	0
32	20240719	200600	441271420	5080	5080	5080	5080	3091
33	20240719	200500	441271420	5080	5080	5080	5080	0
34	20240719	200400	441271420	5080	5080	5080	5080	0
35	20240719	200300	441271420	5080	5080	5080	5080	0
36	20240719	200200	441271420	5080	5080	5080	5080	0
37	20240719	200100	441271420	5080	5080	5080	5080	0
38	20240719	200000	441271420	5080	5080	5080	5080	0
39	20240719	195900	441271420	5080	5080	5080	5080	0
40	20240719	195800	441271420	5080	5080	5080	5080	0
41	20240719	195700	441271420	5080	5080	5080	5080	0
42	20240719	195600	441271420	5080	5080	5080	5080	0
43	20240719	195500	441271420	5080	5080	5080	5080	0
44	20240719	195400	441271420	5080	5080	5080	5080	0
45	20240719	195300	441271420	5080	5080	5080	5080	0
46	20240719	195200	441271420	5080	5080	5080	5080	0
47	20240719	195100	441271420	5080	5080	5080	5080	0
48	20240719	195000	441271420	5080	5080	5080	5080	0
49	20240719	194900	441271420	5080	5080	5080	5080	0
50	20240719	194800	441271420	5080	5080	5080	5080	0
51	20240719	194700	441271420	5080	5080	5080	5080	0
52	20240719	194600	441271420	5080	5080	5080	5080	0
53	20240719	194500	441271420	5080	5080	5080	5080	0
54	20240719	194400	441271420	5080	5080	5080	5080	0
55	20240719	194300	441271420	5080	5080	5080	5080	0
56	20240719	194200	441271420	5080	5080	5080	5080	0
57	20240719	194100	441271420	5080	5080	5080	5080	0
58	20240719	194000	441271420	5080	5080	5080	5080	0
59	20240719	193900	441271420	5080	5080	5080	5080	0
60	20240719	193800	441271420	5080	5080	5080	5080	0
61	20240719	193700	441271420	5080	5080	5080	5080	0
62	20240719	193600	441271420	5080	5080	5080	5080	3091
63	20240719	193500	441271420	5080	5080	5080	5080	0
64	20240719	193400	441271420	5080	5080	5080	5080	0
65	20240719	193300	441271420	5080	5080	5080	5080	0
66	20240719	193200	441271420	5080	5080	5080	5080	0
67	20240719	193100	441271420	5080	5080	5080	5080	0
68	20240719	193000	441271420	5080	5080	5080	5080	0
69	20240719	192900	441271420	5080	5080	5080	5080	0
70	20240719	192800	441271420	5080	5080	5080	5080	0
71	20240719	192700	441271420	5080	5080	5080	5080	0
72	20240719	192600	441271420	5080	5080	5080	5080	0
73	20240719	192500	441271420	5080	5080	5080	5080	0
74	20240719	192400	441271420	5080	5080	5080	5080	0
75	20240719	192300	441271420	5080	5080	5080	5080	0
76	20240719	192200	441271420	5080	5080	5080	5080	0
77	20240719	192100	441271420	5080	5080	5080	5080	0
78	20240719	192000	441271420	5080	5080	5080	5080	0
79	20240719	191900	441271420	5080	5080	5080	5080	0
80	20240719	191800	441271420	5080	5080	5080	5080	0
81	20240719	191700	441271420	5080	5080	5080	5080	0
82	20240719	191600	441271420	5080	5080	5080	5080	0
83	20240719	191500	441271420	5080	5080	5080	5080	0
84	20240719	191400	441271420	5080	5080	5080	5080	0
85	20240719	191300	441271420	5080	5080	5080	5080	0
86	20240719	191200	441271420	5080	5080	5080	5080	0
87	20240719	191100	441271420	5080	5080	5080	5080	0
88	20240719	191000	441271420	5080	5080	5080	5080	0
89	20240719	190900	441271420	5080	5080	5080	5080	0
90	20240719	190800	441271420	5080	5080	5080	5080	0
91	20240719	190700	441271420	5080	5080	5080	5080	0
92	20240719	190600	441271420	5080	5080	5080	5080	3091
93	20240719	190500	441271420	5080	5080	5080	5080	0
94	20240719	190400	441271420	5080	5080	5080	5080	0
95	20240719	190300	441271420	5080	5080	5080	5080	0
96	20240719	190200	441271420	5080	5080	5080	5080	0
97	20240719	190100	441271420	5080	5080	5080	5080	0
98	20240719	190000	441271420	5080	5080	5080	5080	0
99	20240719	185900	441271420	5080	5080	5080	5080	0
100	20240719	185800	441271420	5080	5080	5080	5080	0
101	20240719	185700	441271420	5080	5080	5080	5080	0
102	20240719	185600	441271420	5080	5080	5080	5080	0
103	20240719	185500	441271420	5080	5080	5080	5080	0
104	20240719	185400	441271420	5080	5080	5080	5080	0
105	20240719	185300	441271420	5080	5080	5080	5080	0
106	20240719	185200	441271420	5080	5080	5080	5080	0
107	20240719	185100	441271420	5080	5080	5080	5080	0
108	20240719	185000	441271420	5080	5080	5080	5080	0
109	20240719	184900	441271420	5080	5080	5080	5080	0
110	20240719	184800	441271420	5080	5080	5080	5080	0
111	20240719	184700	441271420	5080	5080	5080	5080	0
112	20240719	184600	441271420	5080	5080	5080	5080	0
113	20240719	184500	441271420	5080	5080	5080	5080	0
114	20240719	184400	441271420	5080	5080	5080	5080	0
115	20240719	184300	441271420	5080	5080	5080	5080	0
116	20240719	184200	441271420	5080	5080	5080	5080	0
117	20240719	184100	441271420	5080	5080	5080	5080	0
118	20240719	184000	441271420	5080	5080	5080	5080	0
119	20240719	183900	441271420	5080	5080	5080	5080	0
120	20240719	183800	441271420	5080	5080	5080	5080	0
121	20240719	183700	441271420	5080	5080	5080	5080	0
122	20240719	183600	441271420	5080	5080	5080	5080	3091
123	20240719	183500	441271420	5080	5080	5080	5080	0
124	20240719	183400	441271420	5080	5080	5080	5080	0
125	20240719	183300	441271420	5080	5080	5080	5080	0
126	20240719	183200	441271420	5080	5080	5080	5080	0
127	20240719	183100	441271420	5080	5080	5080	5080	0
128	20240719	183000	441271420	5080	5080	5080	5080	0
129	20240719	182900	441271420	5080	5080	5080	5080	0
130	20240719	182800	441271420	5080	5080	5080	5080	0
131	20240719	182700	441271420	5080	5080	5080	5080	0
132	20240719	182600	441271420	5080	5080	5080	5080	0
133	20240719	182500	441271420	5080	5080	5080	5080	0
134	20240719	182400	441271420	5080	5080	5080	5080	0
135	20240719	182300	441271420	5080	5080	5080	5080	0
136	20240719	182200	441271420	5080	5080	5080	5080	0
137	20240719	182100	441271420	5080	5080	5080	5080	0
138	20240719	182000	441271420	5080	5080	5080	5080	0
139	20240719	181900	441271420	5080	5080	5080	5080	0
140	20240719	181800	441271420	5080	5080	5080	5080	0
141	20240719	181700	441271420	5080	5080	5080	5080	0
142	20240719	181600	441271420	5080	5080	5080	5080	0
143	20240719	181500	441271420	5080	5080	5080	5080	0
144	20240719	181400	441271420	5080	5080	5080	5080	0
145	20240719	181300	441271420	5080	5080	5080	5080	0
146	20240719	181200	441271420	5080	5080	5080	5080	0
147	20240719	181100	441271420	5080	5080	5080	5080	0
148	20240719	181000	441271420	5080	5080	5080	5080	0
149	20240719	180900	441271420	5080	5080	5080	5080	0
150	20240719	180800	441271420	5080	5080	5080	5080	0
151	20240719	180700	441271420	5080	5080	5080	5080	0
152	20240719	180600	441271420	5080	5080	5080	5080	3091
153	20240719	180500	441271420	5080	5080	5080	5080	0
154	20240719	180400	441271420	5080	5080	5080	5080	0
155	20240719	180300	441271420	5080	5080	5080	5080	0
156	20240719	180200	441271420	5080	5080	5080	5080	0
157	20240719	180100	441271420	5080	5080	5080	5080	0
158	20240719	180000	441271420	5080	5080	5080	5080	0
159	20240719	175900	441271420	5080	5080	5080	5080	0
160	20240719	175800	441271420	5080	5080	5080	5080	0
161	20240719	175700	441271420	5080	5080	5080	5080	0
162	20240719	175600	441271420	5080	5080	5080	5080	0
163	20240719	175500	441271420	5080	5080	5080	5080	0
164	20240719	175400	441271420	5080	5080	5080	5080	0
165	20240719	175300	441271420	5080	5080	5080	5080	0
166	20240719	175200	441271420	5080	5080	5080	5080	0
167	20240719	175100	441271420	5080	5080	5080	5080	0
168	20240719	175000	441271420	5080	5080	5080	5080	0
169	20240719	174900	441271420	5080	5080	5080	5080	0
170	20240719	174800	441271420	5080	5080	5080	5080	0
171	20240719	174700	441271420	5080	5080	5080	5080	0
172	20240719	174600	441271420	5080	5080	5080	5080	0
173	20240719	174500	441271420	5080	5080	5080	5080	0
174	20240719	174400	441271420	5080	5080	5080	5080	0
175	20240719	174300	441271420	5080	5080	5080	5080	0
176	20240719	174200	441271420	5080	5080	5080	5080	0
177	20240719	174100	441271420	5080	5080	5080	5080	0
178	20240719	174000	441271420	5080	5080	5080	5080	0
179	20240719	173900	441271420	5080	5080	5080	5080	0
180	20240719	173800	441271420	5080	5080	5080	5080	0
181	20240719	173700	441271420	5080	5080	5080	5080	0
182	20240719	173600	441271420	5080	5080	5080	5080	3091
183	20240719	173500	441271420	5080	5080	5080	5080	0
184	20240719	173400	441271420	5080	5080	5080	5080	0
185	20240719	173300	441271420	5080	5080	5080	5080	0
186	20240719	173200	441271420	5080	5080	5080	5080	0
187	20240719	173100	441271420	5080	5080	5080	5080	0
188	20240719	173000	441271420	5080	5080	5080	5080	0
189	20240719	172900	441271420	5080	5080	5080	5080	0
190	20240719	172800	441271420	5080	5080	5080	5080	0
191	20240719	172700	441271420	5080	5080	5080	5080	0
192	20240719	172600	441271420	5080	5080	5080	5080	0
193	20240719	172500	441271420	5080	5080	5080	5080	0
194	20240719	172400	441271420	5080	5080	5080	5080	0
195	20240719	172300	441271420	5080	5080	5080	5080	0
196	20240719	172200	441271420	5080	5080	5080	5080	0
197	20240719	172100	441271420	5080	5080	5080	5080	0
198	20240719	172000	441271420	5080	5080	5080	5080	0
199	20240719	171900	441271420	5080	5080	5080	5080	0
200	20240719	171800	441271420	5080	5080	5080	5080	0
201	20240719	171700	441271420	5080	5080	5080	5080	0
202	20240719	171600	441271420	5080	5080	5080	5080	0
203	20240719	171500	441271420	5080	5080	5080	5080	0
204	20240719	171400	441271420	5080	5080	5080	5080	0
205	20240719	171300	441271420	5080	5080	5080	5080	0
206	20240719	171200	441271420	5080	5080	5080	5080	0
207	20240719	171100	441271420	5080	5080	5080	5080	0
208	20240719	171000	441271420	5080	5080	5080	5080	0
209	20240719	170900	441271420	5080	5080	5080	5080	0
210	20240719	170800	441271420	5080	5080	5080	5080	0
211	20240719	170700	441271420	5080	5080	5080	5080	0
212	20240719	170600	441271420	5080	5080	5080	5080	3091
213	20240719	170500	441271420	5080	5080	5080	5080	0
214	20240719	170400	441271420	5080	5080	5080	5080	0
215	20240719	170300	441271420	5080	5080	5080	5080	0
216	20240719	170200	441271420	5080	5080	5080	5080	0
217	20240719	170100	441271420	5080	5080	5080	5080	0
218	20240719	170000	441271420	5080	5080	5080	5080	0
219	20240719	165900	441271420	5080	5080	5080	5080	0
220	20240719	165800	441271420	5080	5080	5080	5080	0
221	20240719	165700	441271420	5080	5080	5080	5080	0
222	20240719	165600	441271420	5080	5080	5080	5080	0
223	20240719	165500	441271420	5080	5080	5080	5080	0
224	20240719	165400	441271420	5080	5080	5080	5080	0
225	20240719	165300	441271420	5080	5080	5080	5080	0
226	20240719	165200	441271420	5080	5080	5080	5080	0
227	20240719	165100	441271420	5080	5080	5080	5080	0
228	20240719	165000	441271420	5080	5080	5080	5080	0
229	20240719	164900	441271420	5080	5080	5080	5080	0
230	20240719	164800	441271420	5080	5080	5080	5080	0
231	20240719	164700	441271420	5080	5080	5080	5080	0
232	20240719	164600	441271420	5080	5080	5080	5080	0
233	20240719	164500	441271420	5080	5080	5080	5080	0
234	20240719	164400	441271420	5080	5080	5080	5080	0
235	20240719	164300	441271420	5080	5080	5080	5080	0
236	20240719	164200	441271420	5080	5080	5080	5080	0
237	20240719	164100	441271420	5080	5080	5080	5080	0
238	20240719	164000	441271420	5080	5080	5080	5080	0
239	20240719	163900	441271420	5080	5080	5080	5080	0
240	20240719	163800	441271420	5080	5080	5080	5080	0
241	20240719	163700	441271420	5080	5080	5080	5080	0
242	20240719	163600	441271420	5080	5080	5080	5080	3091
243	20240719	163500	441271420	5080	5080	5080	5080	0
244	20240719	163400	441271420	5080	5080	5080	5080	0
245	20240719	163300	441271420	5080	5080	5080	5080	0
246	20240719	163200	441271420	5080	5080	5080	5080	0
247	20240719	163100	441271420	5080	5080	5080	5080	0
248	20240719	163000	441271420	5080	5080	5080	5080	0
249	20240719	162900	441271420	5080	5080	5080	5080	0
250	20240719	162800	441271420	5080	5080	5080	5080	0
251	20240719	162700	441271420	5080	5080	5080	5080	0
252	20240719	162600	441271420	5080	5080	5080	5080	0
253	20240719	162500	441271420	5080	5080	5080	5080	0
254	20240719	162400	441271420	5080	5080	5080	5080	0
255	20240719	162300	441271420	5080	5080	5080	5080	0
256	20240719	162200	441271420	5080	5080	5080	5080	0
257	20240719	162100	441271420	5080	5080	5080	5080	0
258	20240719	162000	441271420	5080	5080	5080	5080	0
259	20240719	161900	441271420	5080	5080	5080	5080	0
260	20240719	161800	441271420	5080	5080	5080	5080	0
261	20240719	161700	441271420	5080	5080	5080	5080	0
262	20240719	161600	441271420	5080	5080	5080	5080	0
263	20240719	161500	441271420	5080	5080	5080	5080	0
264	20240719	161400	441271420	5080	5080	5080	5080	0
265	20240719	161300	441271420	5080	5080	5080	5080	0
266	20240719	161200	441271420	5080	5080	5080	5080	0
267	20240719	161100	441271420	5080	5080	5080	5080	0
268	20240719	161000	441271420	5080	5080	5080	5080	0
269	20240719	160900	441271420	5080	5080	5080	5080	0
270	20240719	160800	441271420	5080	5080	5080	5080	0
271	20240719	160700	441271420	5080	5080	5080	5080	0
272	20240719	160600	441271420	5080	5080	5080	5080	3091
273	20240719	160500	441271420	5080	5080	5080	5080	0
274	20240719	160400	441271420	5080	5080	5080	5080	0
275	20240719	160300	441271420	5080	5080	5080	5080	0
276	20240719	160200	441271420	5080	5080	5080	5080	0
277	20240719	160100	441271420	5080	5080	5080	5080	0
278	20240719	160000	441271420	5080	5080	5080	5080	0
279	20240719	155900	441271420	5080	5080	5080	5080	0
280	20240719	155800	441271420	5080	5080	5080	5080	0
281	20240719	155700	441271420	5080	5080	5080	5080	0
282	20240719	155600	441271420	5080	5080	5080	5080	0
283	20240719	155500	441271420	5080	5080	5080	5080	0
284	20240719	155400	441271420	5080	5080	5080	5080	0
285	20240719	155300	441271420	5080	5080	5080	5080	0
286	20240719	155200	441271420	5080	5080	5080	5080	0
287	20240719	155100	441271420	5080	5080	5080	5080	0
288	20240719	155000	441271420	5080	5080	5080	5080	0
289	20240719	154900	441271420	5080	5080	5080	5080	0
290	20240719	154800	441271420	5080	5080	5080	5080	0
291	20240719	154700	441271420	5080	5080	5080	5080	0
292	20240719	154600	441271420	5080	5080	5080	5080	0
293	20240719	154500	441271420	5080	5080	5080	5080	0
294	20240719	154400	441271420	5080	5080	5080	5080	0
295	20240719	154300	441271420	5080	5080	5080	5080	0
296	20240719	154200	441271420	5080	5080	5080	5080	0
297	20240719	154100	441271420	5080	5080	5080	5080	0
298	20240719	154000	441271420	5080	5080	5080	5080	0
299	20240719	153900	441271420	5080	5080	5080	5080	0
300	20240719	153800	441271420	5080	5080	5080	5080	0
301	20240719	153700	441271420	5080	5080	5080	5080	0
302	20240719	153600	441271420	5080	5080	5080	5080	3091
303	20240719	153500	441271420	5080	5080	5080	5080	0
304	20240719	153400	441271420	5080	5080	5080	5080	0
305	20240719	153300	441271420	5080	5080	5080	5080	0
306	20240719	153200	441271420	5080	5080	5080	5080	0
307	20240719	153100	441271420	5080	5080	5080	5080	0
308	20240719	153000	441271420	5080	5080	5080	5080	3091
309	20240719	152900	425569140	5080	5080	5080	5080	0
310	20240719	152800	425569140	5080	5080	5080	5080	0
311	20240719	152700	425569140	5080	5080	5080	5080	0
312	20240719	152600	425569140	5080	5080	5080	5080	0
313	20240719	152500	425569140	5080	5080	5080	5080	0
314	20240719	152400	425569140	5080	5080	5080	5080	0
315	20240719	152300	425569140	5080	5080	5080	5080	0
316	20240719	152200	425569140	5080	5080	5080	5080	0
317	20240719	152100	425569140	5080	5080	5080	5080	0
318	20240719	152000	425569140	5080	5080	5080	5080	0
319	20240719	151900	425569140	5080	5080	5080	5080	109
320	20240719	151800	425015420	5080	5080	5080	5080	100
321	20240719	151700	424507420	5070	5070	5070	5070	0
322	20240719	151600	424507420	5070	5070	5070	5070	0
323	20240719	151500	424507420	5070	5070	5070	5070	0
324	20240719	151400	424507420	5070	5070	5070	5070	0
325	20240719	151300	424507420	5070	5070	5070	5070	0
326	20240719	151200	424507420	5070	5070	5070	5070	3
327	20240719	151100	424492210	5070	5070	5070	5070	512
328	20240719	151000	421896370	5070	5080	5080	5070	200
329	20240719	150900	420881370	5080	5080	5080	5080	100
330	20240719	150800	420373370	5080	5080	5080	5080	300
331	20240719	150700	418849370	5080	5080	5080	5080	61
332	20240719	150600	418539490	5080	5080	5080	5080	199
333	20240719	150500	417528570	5060	5060	5060	5060	0
334	20240719	150400	417528570	5060	5070	5070	5060	10
335	20240719	150300	417477960	5060	5060	5060	5060	0
336	20240719	150200	417477960	5060	5070	5070	5060	200
337	20240719	150100	416465950	5070	5070	5070	5070	0
338	20240719	150000	416465950	5070	5070	5070	5070	0
339	20240719	145900	416465950	5070	5070	5070	5070	361
340	20240719	145800	414635680	5060	5060	5060	5060	0
341	20240719	145700	414635680	5060	5070	5070	5060	52
342	20240719	145600	414372550	5060	5070	5070	5060	603
343	20240719	145500	411321280	5070	5070	5070	5070	1
344	20240719	145400	411316210	5070	5070	5070	5070	0
345	20240719	145300	411316210	5070	5070	5070	5070	217
346	20240719	145200	410216020	5080	5080	5080	5080	10
347	20240719	145100	410165220	5080	5080	5080	5080	1147
348	20240719	145000	404338460	5060	5060	5060	5060	0
349	20240719	144900	404338460	5060	5060	5060	5060	0
350	20240719	144800	404338460	5060	5060	5060	5060	0
351	20240719	144700	404338460	5060	5060	5060	5060	0
352	20240719	144600	404338460	5060	5060	5060	5060	0
353	20240719	144500	404338460	5060	5060	5060	5060	0
354	20240719	144400	404338460	5060	5060	5060	5060	0
355	20240719	144300	404338460	5060	5060	5060	5060	0
356	20240719	144200	404338460	5060	5060	5060	5060	0
357	20240719	144100	404338460	5060	5070	5070	5060	773
358	20240719	144000	400426050	5070	5070	5070	5070	84
359	20240719	143900	400000170	5060	5060	5060	5060	0
360	20240719	143800	400000170	5060	5060	5060	5060	0
361	20240719	143700	400000170	5060	5060	5060	5060	0
362	20240719	143600	400000170	5060	5060	5060	5060	0
363	20240719	143500	400000170	5060	5060	5060	5060	448
364	20240719	143400	397733290	5060	5060	5060	5060	191
365	20240719	143300	396766830	5060	5060	5060	5060	0
366	20240719	143200	396766830	5060	5060	5060	5060	0
367	20240719	143100	396766830	5060	5060	5060	5060	0
368	20240719	143000	396766830	5060	5060	5060	5060	0
369	20240719	142900	396766830	5060	5060	5060	5060	1245
370	20240719	142800	390467130	5070	5070	5070	5070	0
371	20240719	142700	390467130	5070	5070	5070	5070	1
372	20240719	142600	390462060	5070	5070	5070	5070	200
373	20240719	142500	389448060	5070	5070	5070	5070	0
374	20240719	142400	389448060	5070	5070	5070	5070	0
375	20240719	142300	389448060	5070	5070	5070	5070	10
376	20240719	142200	389397360	5060	5060	5060	5060	53
377	20240719	142100	389129180	5070	5070	5070	5070	16
378	20240719	142000	389048060	5070	5070	5070	5070	360
379	20240719	141900	387222860	5080	5080	5080	5080	0
380	20240719	141800	387222860	5080	5080	5080	5080	0
381	20240719	141700	387222860	5080	5070	5080	5070	1051
382	20240719	141600	381894280	5080	5080	5080	5080	1
383	20240719	141500	381889200	5070	5070	5070	5070	0
384	20240719	141400	381889200	5070	5070	5070	5070	3
385	20240719	141300	381873990	5070	5070	5070	5070	0
386	20240719	141200	381873990	5070	5070	5070	5070	0
387	20240719	141100	381873990	5070	5080	5080	5070	1288
388	20240719	141000	375342130	5080	5080	5080	5080	0
389	20240719	140900	375342130	5080	5080	5080	5080	0
390	20240719	140800	375342130	5080	5080	5080	5080	6
391	20240719	140700	375311650	5070	5070	5070	5070	0
392	20240719	140600	375311650	5070	5070	5070	5070	0
393	20240719	140500	375311650	5070	5070	5070	5070	0
394	20240719	140400	375311650	5070	5070	5070	5070	1500
395	20240719	140300	367706650	5080	5080	5080	5080	100
396	20240719	140200	367198650	5070	5070	5070	5070	500
397	20240719	140100	364663650	5070	5070	5070	5070	0
398	20240719	140000	364663650	5070	5070	5070	5070	0
399	20240719	135900	364663650	5070	5070	5070	5070	0
400	20240719	135800	364663650	5070	5070	5070	5070	0
401	20240719	135700	364663650	5070	5070	5070	5070	132
402	20240719	135600	363994410	5080	5080	5080	5080	0
403	20240719	135500	363994410	5080	5080	5080	5080	0
404	20240719	135400	363994410	5080	5080	5080	5080	0
405	20240719	135300	363994410	5080	5080	5080	5080	1
406	20240719	135200	363989330	5070	5070	5070	5070	0
407	20240719	135100	363989330	5070	5070	5070	5070	0
408	20240719	135000	363989330	5070	5070	5070	5070	0
409	20240719	134900	363989330	5070	5070	5070	5070	50
410	20240719	134800	363735830	5070	5070	5070	5070	0
411	20240719	134700	363735830	5070	5070	5070	5070	0
412	20240719	134600	363735830	5070	5070	5070	5070	0
413	20240719	134500	363735830	5070	5070	5070	5070	0
414	20240719	134400	363735830	5070	5070	5070	5070	0
415	20240719	134300	363735830	5070	5070	5070	5070	0
416	20240719	134200	363735830	5070	5070	5070	5070	720
417	20240719	134100	360085430	5070	5070	5070	5070	0
418	20240719	134000	360085430	5070	5070	5070	5070	0
419	20240719	133900	360085430	5070	5070	5070	5070	45
420	20240719	133800	359857280	5080	5080	5080	5080	0
421	20240719	133700	359857280	5080	5080	5080	5080	0
422	20240719	133600	359857280	5080	5080	5080	5080	4
423	20240719	133500	359836960	5080	5080	5080	5080	0
424	20240719	133400	359836960	5080	5080	5080	5080	202
425	20240719	133300	358810800	5080	5080	5080	5080	0
426	20240719	133200	358810800	5080	5080	5080	5080	20
427	20240719	133100	358709200	5080	5080	5080	5080	0
428	20240719	133000	358709200	5080	5080	5080	5080	76
429	20240719	132900	358323120	5080	5080	5080	5080	1
430	20240719	132800	358318040	5070	5070	5070	5070	1446
431	20240719	132700	350986820	5070	5070	5070	5060	25
432	20240719	132600	350860080	5070	5070	5070	5070	0
433	20240719	132500	350860080	5070	5070	5070	5070	0
434	20240719	132400	350860080	5070	5070	5070	5070	155
435	20240719	132300	350074230	5070	5070	5070	5070	23
436	20240719	132200	349957620	5070	5070	5070	5070	0
437	20240719	132100	349957620	5070	5070	5070	5070	1
438	20240719	132000	349952550	5060	5070	5070	5060	114
439	20240719	131900	349374910	5070	5070	5070	5070	10
440	20240719	131800	349324210	5060	5060	5060	5060	0
441	20240719	131700	349324210	5060	5070	5070	5060	80
442	20240719	131600	348919210	5060	5060	5060	5060	0
443	20240719	131500	348919210	5060	5060	5060	5060	1
444	20240719	131400	348914150	5060	5060	5060	5060	1491
445	20240719	131300	341369690	5060	5060	5060	5060	0
446	20240719	131200	341369690	5060	5060	5060	5060	100
447	20240719	131100	340863690	5060	5060	5060	5060	0
448	20240719	131000	340863690	5060	5070	5070	5060	1006
449	20240719	130900	335763330	5060	5060	5060	5060	1150
450	20240719	130800	329944330	5060	5060	5060	5060	300
451	20240719	130700	328426330	5070	5070	5070	5070	1
452	20240719	130600	328421260	5070	5070	5070	5070	0
453	20240719	130500	328421260	5070	5070	5070	5070	11
454	20240719	130400	328365490	5070	5070	5070	5070	5
455	20240719	130300	328340140	5070	5070	5070	5070	0
456	20240719	130200	328340140	5070	5070	5070	5070	5
457	20240719	130100	328314790	5070	5070	5070	5070	27
458	20240719	130000	328177900	5070	5070	5070	5070	0
459	20240719	125900	328177900	5070	5070	5070	5070	6
460	20240719	125800	328147480	5070	5070	5070	5070	0
461	20240719	125700	328147480	5070	5070	5070	5070	455
462	20240719	125600	325840630	5070	5070	5070	5070	3691
463	20240719	125500	307127260	5070	5070	5070	5070	572
464	20240719	125400	304227220	5090	5090	5090	5090	0
465	20240719	125300	304227220	5090	5090	5090	5090	0
466	20240719	125200	304227220	5090	5090	5090	5090	0
467	20240719	125100	304227220	5090	5090	5090	5090	0
468	20240719	125000	304227220	5090	5090	5090	5090	175
469	20240719	124900	303336470	5090	5090	5090	5090	0
470	20240719	124800	303336470	5090	5090	5090	5090	0
471	20240719	124700	303336470	5090	5090	5090	5090	0
472	20240719	124600	303336470	5090	5090	5090	5090	0
473	20240719	124500	303336470	5090	5090	5090	5090	1
474	20240719	124400	303331380	5070	5070	5070	5070	0
475	20240719	124300	303331380	5070	5070	5070	5070	30
476	20240719	124200	303179280	5070	5070	5070	5070	1
477	20240719	124100	303174210	5070	5070	5070	5070	0
478	20240719	124000	303174210	5070	5070	5070	5070	0
479	20240719	123900	303174210	5070	5070	5070	5070	286
480	20240719	123800	301724190	5070	5070	5070	5070	0
481	20240719	123700	301724190	5070	5070	5070	5070	3
482	20240719	123600	301708980	5090	5090	5090	5090	50
483	20240719	123500	301454480	5090	5090	5090	5090	0
484	20240719	123400	301454480	5090	5090	5090	5090	100
485	20240719	123300	300945480	5070	5070	5070	5070	0
486	20240719	123200	300945480	5070	5070	5070	5070	0
487	20240719	123100	300945480	5070	5070	5070	5070	1
488	20240719	123000	300940410	5080	5080	5080	5080	196
489	20240719	122900	299944730	5080	5080	5080	5080	3726
490	20240719	122800	281016650	5090	5090	5090	5090	2
491	20240719	122700	281006470	5090	5090	5090	5090	47
492	20240719	122600	280767240	5090	5090	5090	5090	7
493	20240719	122500	280731610	5090	5090	5090	5090	1
494	20240719	122400	280726520	5080	5080	5080	5080	100
495	20240719	122300	280218520	5080	5080	5080	5080	0
496	20240719	122200	280218520	5080	5080	5080	5080	92
497	20240719	122100	279751160	5080	5080	5080	5080	0
498	20240719	122000	279751160	5080	5080	5080	5080	0
499	20240719	121900	279751160	5080	5080	5080	5080	0
500	20240719	121800	279751160	5080	5080	5080	5080	0
501	20240719	121700	279751160	5080	5080	5080	5080	0
502	20240719	121600	279751160	5080	5080	5080	5080	0
503	20240719	121500	279751160	5080	5080	5080	5080	1
504	20240719	121400	279746080	5070	5070	5070	5070	0
505	20240719	121300	279746080	5070	5070	5070	5070	0
506	20240719	121200	279746080	5070	5080	5080	5070	176
507	20240719	121100	278852750	5070	5070	5070	5070	0
508	20240719	121000	278852750	5070	5070	5070	5070	0
509	20240719	120900	278852750	5070	5070	5070	5070	0
510	20240719	120800	278852750	5070	5070	5070	5070	0
511	20240719	120700	278852750	5070	5070	5070	5070	0
512	20240719	120600	278852750	5070	5070	5070	5070	0
513	20240719	120500	278852750	5070	5070	5070	5070	0
514	20240719	120400	278852750	5070	5070	5070	5070	0
515	20240719	120300	278852750	5070	5070	5070	5070	200
516	20240719	120200	277838750	5070	5070	5070	5070	0
517	20240719	120100	277838750	5070	5070	5070	5070	139
518	20240719	120000	277134020	5070	5070	5070	5070	0
519	20240719	115900	277134020	5070	5080	5080	5070	65
520	20240719	115800	276804370	5060	5060	5060	5060	0
521	20240719	115700	276804370	5060	5060	5060	5060	0
522	20240719	115600	276804370	5060	5060	5060	5060	0
523	20240719	115500	276804370	5060	5090	5090	5060	4190
524	20240719	115400	255529980	5100	5100	5100	5100	7
525	20240719	115300	255494280	5100	5100	5100	5100	0
526	20240719	115200	255494280	5100	5100	5100	5100	354
527	20240719	115100	253688880	5100	5100	5100	5100	21
528	20240719	115000	253581780	5100	5100	5100	5100	0
529	20240719	114900	253581780	5100	5100	5100	5100	10
530	20240719	114800	253530780	5090	5090	5090	5090	0
531	20240719	114700	253530780	5090	5090	5090	5090	241
532	20240719	114600	252304090	5100	5100	5100	5100	0
533	20240719	114500	252304090	5100	5100	5100	5090	142
534	20240719	114400	251579910	5100	5100	5100	5100	149
535	20240719	114300	250820010	5100	5100	5100	5100	0
536	20240719	114200	250820010	5100	5100	5100	5100	0
537	20240719	114100	250820010	5100	5100	5100	5100	0
538	20240719	114000	250820010	5100	5100	5100	5100	113
539	20240719	113900	250243710	5100	5100	5100	5100	0
540	20240719	113800	250243710	5100	5100	5100	5100	6
541	20240719	113700	250213110	5100	5100	5100	5100	0
542	20240719	113600	250213110	5100	5100	5100	5100	0
543	20240719	113500	250213110	5100	5110	5110	5100	283
544	20240719	113400	248769440	5110	5110	5110	5100	355
545	20240719	113300	246955410	5110	5110	5110	5100	381
546	20240719	113200	245009550	5110	5110	5110	5110	10
547	20240719	113100	244958450	5100	5100	5100	5100	0
548	20240719	113000	244958450	5100	5100	5100	5100	0
549	20240719	112900	244958450	5100	5100	5100	5100	0
550	20240719	112800	244958450	5100	5100	5100	5100	55
551	20240719	112700	244677950	5100	5100	5100	5100	0
552	20240719	112600	244677950	5100	5100	5100	5100	0
553	20240719	112500	244677950	5100	5100	5100	5100	24
554	20240719	112400	244555550	5100	5110	5110	5100	9
555	20240719	112300	244509620	5100	5100	5100	5100	95
556	20240719	112200	244025120	5100	5100	5100	5100	0
557	20240719	112100	244025120	5100	5100	5100	5100	0
558	20240719	112000	244025120	5100	5100	5100	5100	5
559	20240719	111900	243999620	5100	5100	5100	5100	0
560	20240719	111800	243999620	5100	5100	5100	5100	81
561	20240719	111700	243586520	5100	5100	5100	5100	120
562	20240719	111600	242974520	5100	5100	5100	5100	176
563	20240719	111500	242076920	5100	5100	5100	5100	0
564	20240719	111400	242076920	5100	5100	5100	5100	0
565	20240719	111300	242076920	5100	5100	5100	5100	0
566	20240719	111200	242076920	5100	5100	5100	5100	0
567	20240719	111100	242076920	5100	5100	5100	5100	10
568	20240719	111000	242025920	5120	5120	5120	5120	0
569	20240719	110900	242025920	5120	5120	5120	5120	0
570	20240719	110800	242025920	5120	5100	5120	5100	41
571	20240719	110700	241816020	5090	5090	5090	5090	0
572	20240719	110600	241816020	5090	5090	5090	5090	0
573	20240719	110500	241816020	5090	5110	5110	5090	32
574	20240719	110400	241653120	5110	5110	5110	5110	99
575	20240719	110300	241147230	5110	5110	5110	5110	0
576	20240719	110200	241147230	5110	5110	5110	5110	0
577	20240719	110100	241147230	5110	5110	5110	5110	100
578	20240719	110000	240636230	5110	5110	5110	5110	16
579	20240719	105900	240554470	5100	5100	5100	5100	214
580	20240719	105800	239463070	5080	5080	5080	5080	0
581	20240719	105700	239463070	5080	5080	5080	5080	610
582	20240719	105600	236364270	5080	5080	5080	5080	210
583	20240719	105500	235297470	5090	5090	5090	5090	451
584	20240719	105400	233001880	5100	5100	5100	5100	0
585	20240719	105300	233001880	5100	5100	5100	5100	0
586	20240719	105200	233001880	5100	5100	5100	5100	0
587	20240719	105100	233001880	5100	5100	5100	5100	0
588	20240719	105000	233001880	5100	5100	5100	5100	0
589	20240719	104900	233001880	5100	5130	5130	5100	351
590	20240719	104800	231211750	5100	5130	5130	5100	282
591	20240719	104700	229772980	5130	5130	5130	5130	1
592	20240719	104600	229767850	5110	5110	5110	5110	0
593	20240719	104500	229767850	5110	5110	5110	5110	0
594	20240719	104400	229767850	5110	5110	5110	5110	0
595	20240719	104300	229767850	5110	5110	5110	5110	0
596	20240719	104200	229767850	5110	5110	5110	5110	345
597	20240719	104100	228004900	5140	5120	5140	5120	244
598	20240719	104000	226751420	5120	5120	5120	5120	124
599	20240719	103900	226116540	5120	5120	5120	5120	34
600	20240719	103800	225942460	5130	5120	5130	5120	1394
601	20240719	103700	218798240	5130	5120	5130	5120	205
602	20240719	103600	217748240	5130	5120	5130	5120	1394
603	20240719	103500	210604020	5130	5130	5130	5130	0
604	20240719	103400	210604020	5130	5130	5130	5130	1341
605	20240719	103300	203724690	5120	5120	5120	5120	1759
606	20240719	103200	194718610	5100	5100	5100	5100	0
607	20240719	103100	194718610	5100	5100	5100	5100	968
608	20240719	103000	189781810	5110	5110	5110	5110	150
609	20240719	102900	189015310	5110	5110	5110	5110	0
610	20240719	102800	189015310	5110	5110	5110	5110	0
611	20240719	102700	189015310	5110	5110	5110	5110	84
612	20240719	102600	188586070	5120	5120	5120	5120	0
613	20240719	102500	188586070	5120	5120	5120	5120	10
614	20240719	102400	188534870	5100	5100	5100	5100	0
615	20240719	102300	188534870	5100	5100	5100	5100	156
616	20240719	102200	187739270	5120	5120	5120	5120	0
617	20240719	102100	187739270	5120	5120	5120	5120	0
618	20240719	102000	187739270	5120	5120	5120	5120	0
619	20240719	101900	187739270	5120	5120	5120	5120	5
620	20240719	101800	187713670	5120	5120	5120	5120	0
621	20240719	101700	187713670	5120	5120	5120	5120	0
622	20240719	101600	187713670	5120	5120	5120	5120	0
623	20240719	101500	187713670	5120	5120	5120	5120	0
624	20240719	101400	187713670	5120	5120	5120	5120	2000
625	20240719	101300	177473670	5120	5120	5120	5120	0
626	20240719	101200	177473670	5120	5120	5120	5120	0
627	20240719	101100	177473670	5120	5110	5120	5110	70
628	20240719	101000	177115570	5100	5100	5100	5100	501
629	20240719	100900	174560470	5100	5120	5120	5100	884
630	20240719	100800	170052040	5100	5100	5100	5100	0
631	20240719	100700	170052040	5100	5100	5100	5100	1002
632	20240719	100600	164941840	5120	5120	5120	5120	0
633	20240719	100500	164941840	5120	5120	5130	5120	55
634	20240719	100400	164659840	5130	5130	5130	5130	0
635	20240719	100300	164659840	5130	5130	5130	5120	57
636	20240719	100200	164367450	5130	5120	5130	5120	103
637	20240719	100100	163840060	5120	5110	5120	5110	110
638	20240719	100000	163276910	5120	5110	5120	5110	3535
639	20240719	095900	145212650	5110	5100	5110	5100	1000
640	20240719	095800	140112430	5100	5100	5100	5100	90
641	20240719	095700	139653430	5100	5100	5100	5100	9
642	20240719	095600	139607530	5100	5090	5100	5090	297
643	20240719	095500	138095600	5080	5080	5080	5080	3106
644	20240719	095400	122317120	5070	5070	5070	5070	206
645	20240719	095300	121272700	5080	5070	5080	5070	385
646	20240719	095200	119318900	5070	5070	5070	5070	0
647	20240719	095100	119318900	5070	5070	5070	5070	380
648	20240719	095000	117392300	5070	5070	5070	5070	0
649	20240719	094900	117392300	5070	5070	5070	5070	0
650	20240719	094800	117392300	5070	5070	5070	5070	364
651	20240719	094700	115546820	5070	5070	5070	5070	445
652	20240719	094600	113290670	5080	5080	5080	5080	0
653	20240719	094500	113290670	5080	5080	5080	5080	109
654	20240719	094400	112736950	5090	5090	5090	5090	2
655	20240719	094300	112726770	5060	5090	5090	5060	1048
656	20240719	094200	107415190	5080	5090	5090	5080	6
657	20240719	094100	107384660	5090	5090	5090	5090	0
658	20240719	094000	107384660	5090	5090	5090	5090	0
659	20240719	093900	107384660	5090	5090	5090	5090	2
660	20240719	093800	107374480	5090	5080	5090	5080	102
661	20240719	093700	106855320	5080	5080	5080	5080	147
662	20240719	093600	106108560	5060	5060	5060	5060	0
663	20240719	093500	106108560	5060	5070	5070	5060	2366
664	20240719	093400	94134990	5060	5060	5060	5060	50
665	20240719	093300	93881990	5060	5060	5060	5060	941
666	20240719	093200	89120530	5060	5060	5060	5060	0
667	20240719	093100	89120530	5060	5070	5070	5060	1448
668	20240719	093000	81790050	5070	5100	5100	5070	16
669	20240719	092900	81708660	5080	5080	5080	5080	102
670	20240719	092800	81190500	5080	5070	5080	5070	149
671	20240719	092700	80434080	5060	5070	5070	5060	53
672	20240719	092600	80165890	5060	5060	5060	5060	114
673	20240719	092500	79589050	5070	5070	5070	5070	0
674	20240719	092400	79589050	5070	5070	5070	5070	249
675	20240719	092300	78326620	5070	5070	5070	5070	6
676	20240719	092200	78296200	5060	5060	5060	5060	0
677	20240719	092100	78296200	5060	5100	5100	5050	4141
678	20240719	092000	57341400	5100	5100	5100	5100	0
679	20240719	091900	57341400	5100	5100	5100	5100	30
680	20240719	091800	57188400	5080	5080	5080	5080	567
681	20240719	091700	54308040	5080	5080	5080	5080	2155
682	20240719	091600	43360640	5080	5080	5080	5080	797
683	20240719	091500	39311880	5080	5080	5080	5080	306
684	20240719	091400	37757400	5080	5100	5110	5080	499
685	20240719	091300	35218990	5100	5100	5100	5100	0
686	20240719	091200	35218990	5100	5080	5100	5080	60
687	20240719	091100	34914150	5080	5090	5090	5080	1488
688	20240719	091000	27353070	5080	5100	5100	5080	372
689	20240719	090900	25459740	5120	5100	5120	5100	619
690	20240719	090800	22302720	5090	5080	5090	5080	49
691	20240719	090700	22053600	5080	5080	5080	5080	63
692	20240719	090600	21733560	5080	5090	5090	5080	463
693	20240719	090500	19378310	5090	5090	5090	5090	19
694	20240719	090400	19281600	5080	5090	5090	5080	111
695	20240719	090300	18717610	5090	5100	5100	5090	718
696	20240719	090200	15062880	5100	5100	5100	5100	0
697	20240719	090100	15062880	5100	5100	5100	5100	1
698	20240719	090000	15057780	5120	5080	5130	5080	2952