KissMeData/270870/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205100	134878060	9860	9860	9860	9860	1607
3	20240719	205000	134878060	9860	9860	9860	9860	0
4	20240719	204900	134878060	9860	9860	9860	9860	0
5	20240719	204800	134878060	9860	9860	9860	9860	0
6	20240719	204700	134878060	9860	9860	9860	9860	0
7	20240719	204600	134878060	9860	9860	9860	9860	0
8	20240719	204500	134878060	9860	9860	9860	9860	0
9	20240719	204400	134878060	9860	9860	9860	9860	0
10	20240719	204300	134878060	9860	9860	9860	9860	0
11	20240719	204200	134878060	9860	9860	9860	9860	0
12	20240719	204100	134878060	9860	9860	9860	9860	0
13	20240719	204000	134878060	9860	9860	9860	9860	0
14	20240719	203900	134878060	9860	9860	9860	9860	0
15	20240719	203800	134878060	9860	9860	9860	9860	0
16	20240719	203700	134878060	9860	9860	9860	9860	0
17	20240719	203600	134878060	9860	9860	9860	9860	0
18	20240719	203500	134878060	9860	9860	9860	9860	0
19	20240719	203400	134878060	9860	9860	9860	9860	0
20	20240719	203300	134878060	9860	9860	9860	9860	0
21	20240719	203200	134878060	9860	9860	9860	9860	0
22	20240719	203100	134878060	9860	9860	9860	9860	0
23	20240719	203000	134878060	9860	9860	9860	9860	0
24	20240719	202900	134878060	9860	9860	9860	9860	0
25	20240719	202800	134878060	9860	9860	9860	9860	0
26	20240719	202700	134878060	9860	9860	9860	9860	0
27	20240719	202600	134878060	9860	9860	9860	9860	0
28	20240719	202500	134878060	9860	9860	9860	9860	0
29	20240719	202400	134878060	9860	9860	9860	9860	0
30	20240719	202300	134878060	9860	9860	9860	9860	0
31	20240719	202200	134878060	9860	9860	9860	9860	0
32	20240719	202100	134878060	9860	9860	9860	9860	1607
33	20240719	202000	134878060	9860	9860	9860	9860	0
34	20240719	201900	134878060	9860	9860	9860	9860	0
35	20240719	201800	134878060	9860	9860	9860	9860	0
36	20240719	201700	134878060	9860	9860	9860	9860	0
37	20240719	201600	134878060	9860	9860	9860	9860	0
38	20240719	201500	134878060	9860	9860	9860	9860	0
39	20240719	201400	134878060	9860	9860	9860	9860	0
40	20240719	201300	134878060	9860	9860	9860	9860	0
41	20240719	201200	134878060	9860	9860	9860	9860	0
42	20240719	201100	134878060	9860	9860	9860	9860	0
43	20240719	201000	134878060	9860	9860	9860	9860	0
44	20240719	200900	134878060	9860	9860	9860	9860	0
45	20240719	200800	134878060	9860	9860	9860	9860	0
46	20240719	200700	134878060	9860	9860	9860	9860	0
47	20240719	200600	134878060	9860	9860	9860	9860	0
48	20240719	200500	134878060	9860	9860	9860	9860	0
49	20240719	200400	134878060	9860	9860	9860	9860	0
50	20240719	200300	134878060	9860	9860	9860	9860	0
51	20240719	200200	134878060	9860	9860	9860	9860	0
52	20240719	200100	134878060	9860	9860	9860	9860	0
53	20240719	200000	134878060	9860	9860	9860	9860	0
54	20240719	195900	134878060	9860	9860	9860	9860	0
55	20240719	195800	134878060	9860	9860	9860	9860	0
56	20240719	195700	134878060	9860	9860	9860	9860	0
57	20240719	195600	134878060	9860	9860	9860	9860	0
58	20240719	195500	134878060	9860	9860	9860	9860	0
59	20240719	195400	134878060	9860	9860	9860	9860	0
60	20240719	195300	134878060	9860	9860	9860	9860	0
61	20240719	195200	134878060	9860	9860	9860	9860	0
62	20240719	195100	134878060	9860	9860	9860	9860	1607
63	20240719	195000	134878060	9860	9860	9860	9860	0
64	20240719	194900	134878060	9860	9860	9860	9860	0
65	20240719	194800	134878060	9860	9860	9860	9860	0
66	20240719	194700	134878060	9860	9860	9860	9860	0
67	20240719	194600	134878060	9860	9860	9860	9860	0
68	20240719	194500	134878060	9860	9860	9860	9860	0
69	20240719	194400	134878060	9860	9860	9860	9860	0
70	20240719	194300	134878060	9860	9860	9860	9860	0
71	20240719	194200	134878060	9860	9860	9860	9860	0
72	20240719	194100	134878060	9860	9860	9860	9860	0
73	20240719	194000	134878060	9860	9860	9860	9860	0
74	20240719	193900	134878060	9860	9860	9860	9860	0
75	20240719	193800	134878060	9860	9860	9860	9860	0
76	20240719	193700	134878060	9860	9860	9860	9860	0
77	20240719	193600	134878060	9860	9860	9860	9860	0
78	20240719	193500	134878060	9860	9860	9860	9860	0
79	20240719	193400	134878060	9860	9860	9860	9860	0
80	20240719	193300	134878060	9860	9860	9860	9860	0
81	20240719	193200	134878060	9860	9860	9860	9860	0
82	20240719	193100	134878060	9860	9860	9860	9860	0
83	20240719	193000	134878060	9860	9860	9860	9860	0
84	20240719	192900	134878060	9860	9860	9860	9860	0
85	20240719	192800	134878060	9860	9860	9860	9860	0
86	20240719	192700	134878060	9860	9860	9860	9860	0
87	20240719	192600	134878060	9860	9860	9860	9860	0
88	20240719	192500	134878060	9860	9860	9860	9860	0
89	20240719	192400	134878060	9860	9860	9860	9860	0
90	20240719	192300	134878060	9860	9860	9860	9860	0
91	20240719	192200	134878060	9860	9860	9860	9860	0
92	20240719	192100	134878060	9860	9860	9860	9860	1607
93	20240719	192000	134878060	9860	9860	9860	9860	0
94	20240719	191900	134878060	9860	9860	9860	9860	0
95	20240719	191800	134878060	9860	9860	9860	9860	0
96	20240719	191700	134878060	9860	9860	9860	9860	0
97	20240719	191600	134878060	9860	9860	9860	9860	0
98	20240719	191500	134878060	9860	9860	9860	9860	0
99	20240719	191400	134878060	9860	9860	9860	9860	0
100	20240719	191300	134878060	9860	9860	9860	9860	0
101	20240719	191200	134878060	9860	9860	9860	9860	0
102	20240719	191100	134878060	9860	9860	9860	9860	0
103	20240719	191000	134878060	9860	9860	9860	9860	0
104	20240719	190900	134878060	9860	9860	9860	9860	0
105	20240719	190800	134878060	9860	9860	9860	9860	0
106	20240719	190700	134878060	9860	9860	9860	9860	0
107	20240719	190600	134878060	9860	9860	9860	9860	0
108	20240719	190500	134878060	9860	9860	9860	9860	0
109	20240719	190400	134878060	9860	9860	9860	9860	0
110	20240719	190300	134878060	9860	9860	9860	9860	0
111	20240719	190200	134878060	9860	9860	9860	9860	0
112	20240719	190100	134878060	9860	9860	9860	9860	0
113	20240719	190000	134878060	9860	9860	9860	9860	0
114	20240719	185900	134878060	9860	9860	9860	9860	0
115	20240719	185800	134878060	9860	9860	9860	9860	0
116	20240719	185700	134878060	9860	9860	9860	9860	0
117	20240719	185600	134878060	9860	9860	9860	9860	0
118	20240719	185500	134878060	9860	9860	9860	9860	0
119	20240719	185400	134878060	9860	9860	9860	9860	0
120	20240719	185300	134878060	9860	9860	9860	9860	0
121	20240719	185200	134878060	9860	9860	9860	9860	0
122	20240719	185100	134878060	9860	9860	9860	9860	1607
123	20240719	185000	134878060	9860	9860	9860	9860	0
124	20240719	184900	134878060	9860	9860	9860	9860	0
125	20240719	184800	134878060	9860	9860	9860	9860	0
126	20240719	184700	134878060	9860	9860	9860	9860	0
127	20240719	184600	134878060	9860	9860	9860	9860	0
128	20240719	184500	134878060	9860	9860	9860	9860	0
129	20240719	184400	134878060	9860	9860	9860	9860	0
130	20240719	184300	134878060	9860	9860	9860	9860	0
131	20240719	184200	134878060	9860	9860	9860	9860	0
132	20240719	184100	134878060	9860	9860	9860	9860	0
133	20240719	184000	134878060	9860	9860	9860	9860	0
134	20240719	183900	134878060	9860	9860	9860	9860	0
135	20240719	183800	134878060	9860	9860	9860	9860	0
136	20240719	183700	134878060	9860	9860	9860	9860	0
137	20240719	183600	134878060	9860	9860	9860	9860	0
138	20240719	183500	134878060	9860	9860	9860	9860	0
139	20240719	183400	134878060	9860	9860	9860	9860	0
140	20240719	183300	134878060	9860	9860	9860	9860	0
141	20240719	183200	134878060	9860	9860	9860	9860	0
142	20240719	183100	134878060	9860	9860	9860	9860	0
143	20240719	183000	134878060	9860	9860	9860	9860	0
144	20240719	182900	134878060	9860	9860	9860	9860	0
145	20240719	182800	134878060	9860	9860	9860	9860	0
146	20240719	182700	134878060	9860	9860	9860	9860	0
147	20240719	182600	134878060	9860	9860	9860	9860	0
148	20240719	182500	134878060	9860	9860	9860	9860	0
149	20240719	182400	134878060	9860	9860	9860	9860	0
150	20240719	182300	134878060	9860	9860	9860	9860	0
151	20240719	182200	134878060	9860	9860	9860	9860	0
152	20240719	182100	134878060	9860	9860	9860	9860	1607
153	20240719	182000	134878060	9860	9860	9860	9860	0
154	20240719	181900	134878060	9860	9860	9860	9860	0
155	20240719	181800	134878060	9860	9860	9860	9860	0
156	20240719	181700	134878060	9860	9860	9860	9860	0
157	20240719	181600	134878060	9860	9860	9860	9860	0
158	20240719	181500	134878060	9860	9860	9860	9860	0
159	20240719	181400	134878060	9860	9860	9860	9860	0
160	20240719	181300	134878060	9860	9860	9860	9860	0
161	20240719	181200	134878060	9860	9860	9860	9860	0
162	20240719	181100	134878060	9860	9860	9860	9860	0
163	20240719	181000	134878060	9860	9860	9860	9860	0
164	20240719	180900	134878060	9860	9860	9860	9860	0
165	20240719	180800	134878060	9860	9860	9860	9860	0
166	20240719	180700	134878060	9860	9860	9860	9860	0
167	20240719	180600	134878060	9860	9860	9860	9860	0
168	20240719	180500	134878060	9860	9860	9860	9860	0
169	20240719	180400	134878060	9860	9860	9860	9860	0
170	20240719	180300	134878060	9860	9860	9860	9860	0
171	20240719	180200	134878060	9860	9860	9860	9860	0
172	20240719	180100	134878060	9860	9860	9860	9860	0
173	20240719	180000	134878060	9860	9860	9860	9860	0
174	20240719	175900	134878060	9860	9860	9860	9860	0
175	20240719	175800	134878060	9860	9860	9860	9860	0
176	20240719	175700	134878060	9860	9860	9860	9860	0
177	20240719	175600	134878060	9860	9860	9860	9860	0
178	20240719	175500	134878060	9860	9860	9860	9860	0
179	20240719	175400	134878060	9860	9860	9860	9860	0
180	20240719	175300	134878060	9860	9860	9860	9860	0
181	20240719	175200	134878060	9860	9860	9860	9860	0
182	20240719	175100	134878060	9860	9860	9860	9860	1607
183	20240719	175000	134878060	9860	9860	9860	9860	0
184	20240719	174900	134878060	9860	9860	9860	9860	0
185	20240719	174800	134878060	9860	9860	9860	9860	0
186	20240719	174700	134878060	9860	9860	9860	9860	0
187	20240719	174600	134878060	9860	9860	9860	9860	0
188	20240719	174500	134878060	9860	9860	9860	9860	0
189	20240719	174400	134878060	9860	9860	9860	9860	0
190	20240719	174300	134878060	9860	9860	9860	9860	0
191	20240719	174200	134878060	9860	9860	9860	9860	0
192	20240719	174100	134878060	9860	9860	9860	9860	0
193	20240719	174000	134878060	9860	9860	9860	9860	0
194	20240719	173900	134878060	9860	9860	9860	9860	0
195	20240719	173800	134878060	9860	9860	9860	9860	0
196	20240719	173700	134878060	9860	9860	9860	9860	0
197	20240719	173600	134878060	9860	9860	9860	9860	0
198	20240719	173500	134878060	9860	9860	9860	9860	0
199	20240719	173400	134878060	9860	9860	9860	9860	0
200	20240719	173300	134878060	9860	9860	9860	9860	0
201	20240719	173200	134878060	9860	9860	9860	9860	0
202	20240719	173100	134878060	9860	9860	9860	9860	0
203	20240719	173000	134878060	9860	9860	9860	9860	0
204	20240719	172900	134878060	9860	9860	9860	9860	0
205	20240719	172800	134878060	9860	9860	9860	9860	0
206	20240719	172700	134878060	9860	9860	9860	9860	0
207	20240719	172600	134878060	9860	9860	9860	9860	0
208	20240719	172500	134878060	9860	9860	9860	9860	0
209	20240719	172400	134878060	9860	9860	9860	9860	0
210	20240719	172300	134878060	9860	9860	9860	9860	0
211	20240719	172200	134878060	9860	9860	9860	9860	0
212	20240719	172100	134878060	9860	9860	9860	9860	1607
213	20240719	172000	134878060	9860	9860	9860	9860	0
214	20240719	171900	134878060	9860	9860	9860	9860	0
215	20240719	171800	134878060	9860	9860	9860	9860	0
216	20240719	171700	134878060	9860	9860	9860	9860	0
217	20240719	171600	134878060	9860	9860	9860	9860	0
218	20240719	171500	134878060	9860	9860	9860	9860	0
219	20240719	171400	134878060	9860	9860	9860	9860	0
220	20240719	171300	134878060	9860	9860	9860	9860	0
221	20240719	171200	134878060	9860	9860	9860	9860	0
222	20240719	171100	134878060	9860	9860	9860	9860	0
223	20240719	171000	134878060	9860	9860	9860	9860	0
224	20240719	170900	134878060	9860	9860	9860	9860	0
225	20240719	170800	134878060	9860	9860	9860	9860	0
226	20240719	170700	134878060	9860	9860	9860	9860	0
227	20240719	170600	134878060	9860	9860	9860	9860	0
228	20240719	170500	134878060	9860	9860	9860	9860	0
229	20240719	170400	134878060	9860	9860	9860	9860	0
230	20240719	170300	134878060	9860	9860	9860	9860	0
231	20240719	170200	134878060	9860	9860	9860	9860	0
232	20240719	170100	134878060	9860	9860	9860	9860	0
233	20240719	170000	134878060	9860	9860	9860	9860	0
234	20240719	165900	134878060	9860	9860	9860	9860	0
235	20240719	165800	134878060	9860	9860	9860	9860	0
236	20240719	165700	134878060	9860	9860	9860	9860	0
237	20240719	165600	134878060	9860	9860	9860	9860	0
238	20240719	165500	134878060	9860	9860	9860	9860	0
239	20240719	165400	134878060	9860	9860	9860	9860	0
240	20240719	165300	134878060	9860	9860	9860	9860	0
241	20240719	165200	134878060	9860	9860	9860	9860	0
242	20240719	165100	134878060	9860	9860	9860	9860	1607
243	20240719	165000	134878060	9860	9860	9860	9860	0
244	20240719	164900	134878060	9860	9860	9860	9860	0
245	20240719	164800	134878060	9860	9860	9860	9860	0
246	20240719	164700	134878060	9860	9860	9860	9860	0
247	20240719	164600	134878060	9860	9860	9860	9860	0
248	20240719	164500	134878060	9860	9860	9860	9860	0
249	20240719	164400	134878060	9860	9860	9860	9860	0
250	20240719	164300	134878060	9860	9860	9860	9860	0
251	20240719	164200	134878060	9860	9860	9860	9860	0
252	20240719	164100	134878060	9860	9860	9860	9860	0
253	20240719	164000	134878060	9860	9860	9860	9860	0
254	20240719	163900	134878060	9860	9860	9860	9860	0
255	20240719	163800	134878060	9860	9860	9860	9860	0
256	20240719	163700	134878060	9860	9860	9860	9860	0
257	20240719	163600	134878060	9860	9860	9860	9860	0
258	20240719	163500	134878060	9860	9860	9860	9860	0
259	20240719	163400	134878060	9860	9860	9860	9860	0
260	20240719	163300	134878060	9860	9860	9860	9860	0
261	20240719	163200	134878060	9860	9860	9860	9860	0
262	20240719	163100	134878060	9860	9860	9860	9860	0
263	20240719	163000	134878060	9860	9860	9860	9860	0
264	20240719	162900	134878060	9860	9860	9860	9860	0
265	20240719	162800	134878060	9860	9860	9860	9860	0
266	20240719	162700	134878060	9860	9860	9860	9860	0
267	20240719	162600	134878060	9860	9860	9860	9860	0
268	20240719	162500	134878060	9860	9860	9860	9860	0
269	20240719	162400	134878060	9860	9860	9860	9860	0
270	20240719	162300	134878060	9860	9860	9860	9860	0
271	20240719	162200	134878060	9860	9860	9860	9860	0
272	20240719	162100	134878060	9860	9860	9860	9860	1607
273	20240719	162000	134878060	9860	9860	9860	9860	0
274	20240719	161900	134878060	9860	9860	9860	9860	0
275	20240719	161800	134878060	9860	9860	9860	9860	0
276	20240719	161700	134878060	9860	9860	9860	9860	0
277	20240719	161600	134878060	9860	9860	9860	9860	0
278	20240719	161500	134878060	9860	9860	9860	9860	0
279	20240719	161400	134878060	9860	9860	9860	9860	0
280	20240719	161300	134878060	9860	9860	9860	9860	0
281	20240719	161200	134878060	9860	9860	9860	9860	0
282	20240719	161100	134878060	9860	9860	9860	9860	0
283	20240719	161000	134878060	9860	9860	9860	9860	0
284	20240719	160900	134878060	9860	9860	9860	9860	0
285	20240719	160800	134878060	9860	9860	9860	9860	0
286	20240719	160700	134878060	9860	9860	9860	9860	0
287	20240719	160600	134878060	9860	9860	9860	9860	0
288	20240719	160500	134878060	9860	9860	9860	9860	0
289	20240719	160400	134878060	9860	9860	9860	9860	0
290	20240719	160300	134878060	9860	9860	9860	9860	0
291	20240719	160200	134878060	9860	9860	9860	9860	0
292	20240719	160100	134878060	9860	9860	9860	9860	0
293	20240719	160000	134878060	9860	9860	9860	9860	0
294	20240719	155900	134878060	9860	9860	9860	9860	0
295	20240719	155800	134878060	9860	9860	9860	9860	0
296	20240719	155700	134878060	9860	9860	9860	9860	0
297	20240719	155600	134878060	9860	9860	9860	9860	0
298	20240719	155500	134878060	9860	9860	9860	9860	0
299	20240719	155400	134878060	9860	9860	9860	9860	0
300	20240719	155300	134878060	9860	9860	9860	9860	0
301	20240719	155200	134878060	9860	9860	9860	9860	0
302	20240719	155100	134878060	9860	9860	9860	9860	1607
303	20240719	155000	134878060	9860	9860	9860	9860	0
304	20240719	154900	134878060	9860	9860	9860	9860	0
305	20240719	154800	134878060	9860	9860	9860	9860	0
306	20240719	154700	134878060	9860	9860	9860	9860	0
307	20240719	154600	134878060	9860	9860	9860	9860	0
308	20240719	154500	134878060	9860	9860	9860	9860	0
309	20240719	154400	134878060	9860	9860	9860	9860	0
310	20240719	154300	134878060	9860	9860	9860	9860	0
311	20240719	154200	134878060	9860	9860	9860	9860	0
312	20240719	154100	134878060	9860	9860	9860	9860	0
313	20240719	154000	134878060	9860	9860	9860	9860	0
314	20240719	153900	134878060	9860	9860	9860	9860	0
315	20240719	153800	134878060	9860	9860	9860	9860	0
316	20240719	153700	134878060	9860	9860	9860	9860	0
317	20240719	153600	134878060	9860	9860	9860	9860	0
318	20240719	153500	134878060	9860	9860	9860	9860	0
319	20240719	153400	134878060	9860	9860	9860	9860	0
320	20240719	153300	134878060	9860	9860	9860	9860	0
321	20240719	153200	134878060	9860	9860	9860	9860	0
322	20240719	153100	134878060	9860	9860	9860	9860	0
323	20240719	153000	134878060	9860	9860	9860	9860	1607
324	20240719	152900	119033040	9860	9860	9860	9860	0
325	20240719	152800	119033040	9860	9860	9860	9860	0
326	20240719	152700	119033040	9860	9860	9860	9860	0
327	20240719	152600	119033040	9860	9860	9860	9860	0
328	20240719	152500	119033040	9860	9860	9860	9860	0
329	20240719	152400	119033040	9860	9860	9860	9860	0
330	20240719	152300	119033040	9860	9860	9860	9860	0
331	20240719	152200	119033040	9860	9860	9860	9860	0
332	20240719	152100	119033040	9860	9860	9860	9860	0
333	20240719	152000	119033040	9860	9860	9860	9860	0
334	20240719	151900	119033040	9860	9850	9860	9850	100
335	20240719	151800	118047050	9830	9860	9860	9830	34
336	20240719	151700	117712530	9860	9860	9860	9860	0
337	20240719	151600	117712530	9860	9860	9860	9860	100
338	20240719	151500	116726530	9830	9860	9860	9830	370
339	20240719	151400	113084030	9860	9870	9870	9860	1092
340	20240719	151300	102315220	9900	9900	9900	9900	0
341	20240719	151200	102315220	9900	9900	9900	9900	0
342	20240719	151100	102315220	9900	9900	9900	9900	1
343	20240719	151000	102305320	9870	9870	9870	9870	0
344	20240719	150900	102305320	9870	9870	9870	9870	0
345	20240719	150800	102305320	9870	9870	9870	9870	0
346	20240719	150700	102305320	9870	9870	9870	9870	0
347	20240719	150600	102305320	9870	9870	9870	9870	0
348	20240719	150500	102305320	9870	9870	9870	9870	0
349	20240719	150400	102305320	9870	9870	9870	9870	0
350	20240719	150300	102305320	9870	9870	9870	9870	39
351	20240719	150200	101920390	9870	9870	9870	9870	0
352	20240719	150100	101920390	9870	9870	9870	9870	0
353	20240719	150000	101920390	9870	9870	9870	9870	100
354	20240719	145900	100933390	9900	9900	9900	9900	100
355	20240719	145800	99943390	9900	9900	9900	9900	0
356	20240719	145700	99943390	9900	9900	9900	9900	0
357	20240719	145600	99943390	9900	9900	9900	9900	0
358	20240719	145500	99943390	9900	9900	9900	9900	100
359	20240719	145400	98953390	9860	9860	9860	9860	0
360	20240719	145300	98953390	9860	9860	9860	9860	0
361	20240719	145200	98953390	9860	9860	9860	9860	0
362	20240719	145100	98953390	9860	9860	9860	9860	0
363	20240719	145000	98953390	9860	9860	9860	9860	0
364	20240719	144900	98953390	9860	9860	9860	9860	2
365	20240719	144800	98933670	9900	9850	9900	9850	100
366	20240719	144700	97948510	9850	9850	9850	9850	0
367	20240719	144600	97948510	9850	9850	9850	9840	219
368	20240719	144500	95791550	9850	9850	9850	9850	304
369	20240719	144400	92797150	9860	9860	9860	9860	0
370	20240719	144300	92797150	9860	9860	9860	9860	0
371	20240719	144200	92797150	9860	9860	9860	9860	0
372	20240719	144100	92797150	9860	9860	9860	9860	0
373	20240719	144000	92797150	9860	9860	9860	9860	0
374	20240719	143900	92797150	9860	9860	9860	9860	0
375	20240719	143800	92797150	9860	9860	9860	9860	0
376	20240719	143700	92797150	9860	9860	9860	9860	0
377	20240719	143600	92797150	9860	9860	9860	9860	10
378	20240719	143500	92698550	9880	9870	9880	9870	7
379	20240719	143400	92629400	9900	9900	9900	9900	0
380	20240719	143300	92629400	9900	9900	9900	9900	0
381	20240719	143200	92629400	9900	9870	9900	9870	100
382	20240719	143100	91639580	9850	9850	9850	9850	0
383	20240719	143000	91639580	9850	9850	9850	9850	1
384	20240719	142900	91629730	9900	9900	9900	9900	0
385	20240719	142800	91629730	9900	9900	9900	9900	0
386	20240719	142700	91629730	9900	9900	9900	9900	0
387	20240719	142600	91629730	9900	9900	9900	9900	0
388	20240719	142500	91629730	9900	9900	9900	9900	0
389	20240719	142400	91629730	9900	9900	9900	9900	0
390	20240719	142300	91629730	9900	9900	9900	9900	0
391	20240719	142200	91629730	9900	9900	9900	9900	0
392	20240719	142100	91629730	9900	9900	9900	9900	0
393	20240719	142000	91629730	9900	9850	9900	9850	125
394	20240719	141900	90392870	9850	9850	9850	9850	0
395	20240719	141800	90392870	9850	9820	9850	9820	18
396	20240719	141700	90215660	9900	9820	9900	9820	102
397	20240719	141600	89206280	9900	9820	9900	9820	200
398	20240719	141500	87228290	9890	9890	9890	9890	0
399	20240719	141400	87228290	9890	9820	9890	9820	100
400	20240719	141300	86241850	9790	9790	9790	9790	0
401	20240719	141200	86241850	9790	9790	9790	9790	100
402	20240719	141100	85262850	9790	9790	9790	9790	0
403	20240719	141000	85262850	9790	9790	9790	9790	10
404	20240719	140900	85164950	9790	9790	9790	9790	0
405	20240719	140800	85164950	9790	9790	9790	9790	0
406	20240719	140700	85164950	9790	9790	9790	9790	0
407	20240719	140600	85164950	9790	9790	9790	9790	0
408	20240719	140500	85164950	9790	9790	9790	9790	0
409	20240719	140400	85164950	9790	9790	9790	9790	0
410	20240719	140300	85164950	9790	9790	9790	9790	0
411	20240719	140200	85164950	9790	9790	9790	9790	0
412	20240719	140100	85164950	9790	9810	9810	9790	1000
413	20240719	140000	75372020	9810	9810	9810	9810	0
414	20240719	135900	75372020	9810	9810	9810	9810	154
415	20240719	135800	73861280	9810	9830	9830	9810	105
416	20240719	135700	72831170	9830	9830	9830	9830	0
417	20240719	135600	72831170	9830	9830	9830	9830	0
418	20240719	135500	72831170	9830	9830	9830	9830	0
419	20240719	135400	72831170	9830	9830	9830	9830	0
420	20240719	135300	72831170	9830	9830	9830	9830	1
421	20240719	135200	72821340	9810	9810	9810	9810	0
422	20240719	135100	72821340	9810	9810	9810	9810	0
423	20240719	135000	72821340	9810	9810	9810	9810	0
424	20240719	134900	72821340	9810	9810	9810	9810	0
425	20240719	134800	72821340	9810	9810	9810	9810	0
426	20240719	134700	72821340	9810	9810	9810	9810	0
427	20240719	134600	72821340	9810	9810	9810	9810	0
428	20240719	134500	72821340	9810	9810	9810	9810	0
429	20240719	134400	72821340	9810	9810	9810	9810	50
430	20240719	134300	72330840	9900	9900	9900	9900	0
431	20240719	134200	72330840	9900	9830	9900	9830	20
432	20240719	134100	72132910	9900	9900	9900	9900	0
433	20240719	134000	72132910	9900	9900	9900	9900	0
434	20240719	133900	72132910	9900	9900	9900	9900	0
435	20240719	133800	72132910	9900	9900	9900	9900	0
436	20240719	133700	72132910	9900	9900	9900	9900	0
437	20240719	133600	72132910	9900	9900	9900	9900	0
438	20240719	133500	72132910	9900	9900	9900	9900	0
439	20240719	133400	72132910	9900	9900	9900	9900	0
440	20240719	133300	72132910	9900	9900	9900	9900	0
441	20240719	133200	72132910	9900	9900	9900	9900	0
442	20240719	133100	72132910	9900	9900	9900	9900	0
443	20240719	133000	72132910	9900	9900	9900	9900	0
444	20240719	132900	72132910	9900	9900	9900	9900	0
445	20240719	132800	72132910	9900	9900	9900	9900	0
446	20240719	132700	72132910	9900	9900	9900	9900	0
447	20240719	132600	72132910	9900	9830	9900	9830	40
448	20240719	132500	71737080	9900	9900	9900	9900	0
449	20240719	132400	71737080	9900	9820	9900	9820	60
450	20240719	132300	71146160	9820	9820	9820	9820	0
451	20240719	132200	71146160	9820	9820	9820	9820	1
452	20240719	132100	71136340	9800	9800	9800	9800	0
453	20240719	132000	71136340	9800	9800	9800	9800	0
454	20240719	131900	71136340	9800	9800	9800	9800	0
455	20240719	131800	71136340	9800	9800	9800	9800	0
456	20240719	131700	71136340	9800	9800	9800	9800	0
457	20240719	131600	71136340	9800	9800	9800	9800	0
458	20240719	131500	71136340	9800	9810	9810	9800	92
459	20240719	131400	70234020	9810	9810	9810	9810	0
460	20240719	131300	70234020	9810	9810	9810	9810	0
461	20240719	131200	70234020	9810	9810	9810	9810	101
462	20240719	131100	69243210	9820	9820	9820	9820	0
463	20240719	131000	69243210	9820	9820	9820	9820	111
464	20240719	130900	68153190	9840	9840	9840	9840	0
465	20240719	130800	68153190	9840	9840	9840	9840	0
466	20240719	130700	68153190	9840	9840	9840	9840	0
467	20240719	130600	68153190	9840	9840	9840	9840	0
468	20240719	130500	68153190	9840	9840	9840	9840	0
469	20240719	130400	68153190	9840	9840	9840	9840	0
470	20240719	130300	68153190	9840	9840	9840	9840	0
471	20240719	130200	68153190	9840	9840	9840	9840	0
472	20240719	130100	68153190	9840	9840	9840	9840	0
473	20240719	130000	68153190	9840	9840	9840	9840	1
474	20240719	125900	68143350	9900	9900	9900	9900	0
475	20240719	125800	68143350	9900	9900	9900	9900	0
476	20240719	125700	68143350	9900	9830	9900	9830	60
477	20240719	125600	67551460	9810	9810	9810	9810	0
478	20240719	125500	67551460	9810	9810	9810	9810	0
479	20240719	125400	67551460	9810	9810	9810	9810	0
480	20240719	125300	67551460	9810	9810	9810	9810	0
481	20240719	125200	67551460	9810	9810	9810	9810	174
482	20240719	125100	65844520	9810	9810	9810	9810	0
483	20240719	125000	65844520	9810	9810	9810	9810	0
484	20240719	124900	65844520	9810	9810	9810	9810	0
485	20240719	124800	65844520	9810	9810	9810	9810	0
486	20240719	124700	65844520	9810	9810	9810	9810	0
487	20240719	124600	65844520	9810	9810	9810	9810	0
488	20240719	124500	65844520	9810	9810	9810	9810	0
489	20240719	124400	65844520	9810	9810	9810	9810	0
490	20240719	124300	65844520	9810	9810	9810	9810	19
491	20240719	124200	65658130	9820	9820	9820	9820	0
492	20240719	124100	65658130	9820	9820	9820	9820	0
493	20240719	124000	65658130	9820	9820	9820	9820	0
494	20240719	123900	65658130	9820	9830	9830	9820	276
495	20240719	123800	62946430	9830	9840	9840	9830	211
496	20240719	123700	60871120	9880	9880	9880	9880	0
497	20240719	123600	60871120	9880	9880	9880	9880	0
498	20240719	123500	60871120	9880	9880	9880	9880	0
499	20240719	123400	60871120	9880	9860	9900	9860	25
500	20240719	123300	60623960	9900	9860	9900	9860	30
501	20240719	123200	60327600	9860	9860	9860	9860	0
502	20240719	123100	60327600	9860	9860	9860	9860	1
503	20240719	123000	60317740	9900	9860	9910	9860	31
504	20240719	122900	60010870	9860	9860	9860	9860	2
505	20240719	122800	59991150	9860	9860	9910	9860	21
506	20240719	122700	59783140	9910	9850	9910	9850	89
507	20240719	122600	58905340	9910	9910	9910	9910	0
508	20240719	122500	58905340	9910	9910	9910	9910	0
509	20240719	122400	58905340	9910	9910	9910	9910	0
510	20240719	122300	58905340	9910	9910	9910	9910	0
511	20240719	122200	58905340	9910	9910	9910	9910	0
512	20240719	122100	58905340	9910	9910	9910	9910	0
513	20240719	122000	58905340	9910	9910	9910	9910	0
514	20240719	121900	58905340	9910	9910	9910	9910	0
515	20240719	121800	58905340	9910	9910	9910	9910	0
516	20240719	121700	58905340	9910	9910	9910	9910	0
517	20240719	121600	58905340	9910	9870	9910	9870	50
518	20240719	121500	58410070	9870	9870	9870	9870	0
519	20240719	121400	58410070	9870	9870	9870	9870	0
520	20240719	121300	58410070	9870	9870	9870	9870	0
521	20240719	121200	58410070	9870	9860	9870	9860	50
522	20240719	121100	57916730	9870	9870	9870	9870	0
523	20240719	121000	57916730	9870	9870	9870	9870	0
524	20240719	120900	57916730	9870	9870	9870	9870	0
525	20240719	120800	57916730	9870	9870	9870	9870	0
526	20240719	120700	57916730	9870	9850	9870	9850	2
527	20240719	120600	57897010	9850	9850	9850	9850	0
528	20240719	120500	57897010	9850	9850	9850	9850	0
529	20240719	120400	57897010	9850	9850	9850	9850	20
530	20240719	120300	57700010	9860	9860	9860	9860	11
531	20240719	120200	57591550	9850	9850	9850	9850	0
532	20240719	120100	57591550	9850	9850	9850	9850	0
533	20240719	120000	57591550	9850	9850	9850	9850	0
534	20240719	115900	57591550	9850	9850	9850	9850	0
535	20240719	115800	57591550	9850	9850	9850	9850	0
536	20240719	115700	57591550	9850	9850	9850	9850	0
537	20240719	115600	57591550	9850	9850	9850	9850	0
538	20240719	115500	57591550	9850	9850	9850	9850	5
539	20240719	115400	57542300	9880	9860	9880	9860	15
540	20240719	115300	57394160	9830	9830	9830	9830	0
541	20240719	115200	57394160	9830	9830	9830	9830	29
542	20240719	115100	57109090	9830	9830	9830	9830	0
543	20240719	115000	57109090	9830	9830	9830	9830	0
544	20240719	114900	57109090	9830	9830	9830	9830	0
545	20240719	114800	57109090	9830	9830	9830	9830	0
546	20240719	114700	57109090	9830	9830	9830	9830	0
547	20240719	114600	57109090	9830	9830	9830	9830	0
548	20240719	114500	57109090	9830	9830	9830	9830	0
549	20240719	114400	57109090	9830	9830	9830	9830	0
550	20240719	114300	57109090	9830	9830	9830	9830	0
551	20240719	114200	57109090	9830	9830	9830	9830	1
552	20240719	114100	57099260	9830	9830	9830	9830	0
553	20240719	114000	57099260	9830	9830	9830	9830	0
554	20240719	113900	57099260	9830	9830	9830	9830	1
555	20240719	113800	57089430	9830	9830	9830	9830	3
556	20240719	113700	57059940	9830	9830	9830	9830	3
557	20240719	113600	57030450	9830	9830	9830	9830	1
558	20240719	113500	57020620	9820	9820	9820	9820	0
559	20240719	113400	57020620	9820	9820	9820	9820	0
560	20240719	113300	57020620	9820	9820	9820	9820	0
561	20240719	113200	57020620	9820	9820	9820	9820	0
562	20240719	113100	57020620	9820	9820	9820	9820	0
563	20240719	113000	57020620	9820	9820	9820	9820	0
564	20240719	112900	57020620	9820	9820	9820	9820	0
565	20240719	112800	57020620	9820	9830	9840	9820	118
566	20240719	112700	55861430	9830	9830	9830	9830	1
567	20240719	112600	55851600	9920	9920	9920	9920	0
568	20240719	112500	55851600	9920	9920	9920	9920	0
569	20240719	112400	55851600	9920	9920	9920	9920	0
570	20240719	112300	55851600	9920	9920	9920	9920	0
571	20240719	112200	55851600	9920	9920	9920	9920	0
572	20240719	112100	55851600	9920	9920	9920	9920	0
573	20240719	112000	55851600	9920	9920	9920	9920	0
574	20240719	111900	55851600	9920	9920	9920	9920	0
575	20240719	111800	55851600	9920	9920	9920	9920	0
576	20240719	111700	55851600	9920	9920	9920	9920	0
577	20240719	111600	55851600	9920	9920	9920	9920	0
578	20240719	111500	55851600	9920	9830	9920	9830	6
579	20240719	111400	55792530	9830	9830	9830	9830	0
580	20240719	111300	55792530	9830	9820	9860	9820	201
581	20240719	111200	53811330	9820	9820	9820	9820	0
582	20240719	111100	53811330	9820	9820	9820	9820	0
583	20240719	111000	53811330	9820	9820	9820	9820	0
584	20240719	110900	53811330	9820	9820	9820	9820	0
585	20240719	110800	53811330	9820	9820	9820	9820	0
586	20240719	110700	53811330	9820	9820	9820	9820	0
587	20240719	110600	53811330	9820	9820	9820	9820	0
588	20240719	110500	53811330	9820	9820	9820	9820	0
589	20240719	110400	53811330	9820	9820	9820	9820	0
590	20240719	110300	53811330	9820	9820	9820	9820	0
591	20240719	110200	53811330	9820	9820	9820	9820	0
592	20240719	110100	53811330	9820	9810	9820	9810	2
593	20240719	110000	53791700	9800	9800	9800	9800	2
594	20240719	105900	53772100	9800	9800	9800	9800	101
595	20240719	105800	52782300	9790	9790	9790	9790	20
596	20240719	105700	52586500	9790	9830	9830	9790	800
597	20240719	105600	44743110	9830	9830	9830	9830	1
598	20240719	105500	44733280	9820	9820	9820	9820	1
599	20240719	105400	44723460	9850	9850	9850	9850	0
600	20240719	105300	44723460	9850	9850	9850	9850	0
601	20240719	105200	44723460	9850	9850	9850	9850	0
602	20240719	105100	44723460	9850	9850	9850	9850	0
603	20240719	105000	44723460	9850	9850	9850	9850	0
604	20240719	104900	44723460	9850	9850	9850	9850	0
605	20240719	104800	44723460	9850	9850	9850	9850	0
606	20240719	104700	44723460	9850	9810	9850	9810	23
607	20240719	104600	44496980	9800	9800	9800	9800	0
608	20240719	104500	44496980	9800	9800	9800	9800	0
609	20240719	104400	44496980	9800	9800	9800	9800	25
610	20240719	104300	44251980	9790	9790	9790	9790	0
611	20240719	104200	44251980	9790	9790	9790	9790	0
612	20240719	104100	44251980	9790	9790	9790	9790	0
613	20240719	104000	44251980	9790	9800	9800	9780	128
614	20240719	103900	42997610	9810	9810	9810	9810	124
615	20240719	103800	41781170	9810	9810	9860	9810	3
616	20240719	103700	41751690	9770	9770	9770	9770	0
617	20240719	103600	41751690	9770	9790	9790	9770	109
618	20240719	103500	40686720	9860	9820	9860	9800	549
619	20240719	103400	35300930	9820	9820	9820	9820	0
620	20240719	103300	35300930	9820	9830	9830	9820	97
621	20240719	103200	34348160	9840	9880	9880	9840	283
622	20240719	103100	31557840	9940	9940	9940	9940	0
623	20240719	103000	31557840	9940	9940	9940	9940	0
624	20240719	102900	31557840	9940	9940	9940	9940	0
625	20240719	102800	31557840	9940	9940	9940	9940	0
626	20240719	102700	31557840	9940	9900	9940	9900	42
627	20240719	102600	31140560	9890	9890	9890	9890	0
628	20240719	102500	31140560	9890	9890	9890	9890	0
629	20240719	102400	31140560	9890	9890	9890	9890	0
630	20240719	102300	31140560	9890	9890	9890	9890	76
631	20240719	102200	30388920	9900	9900	9900	9900	0
632	20240719	102100	30388920	9900	9900	9900	9900	0
633	20240719	102000	30388920	9900	9900	9900	9900	0
634	20240719	101900	30388920	9900	9900	9900	9900	0
635	20240719	101800	30388920	9900	9900	9900	9900	0
636	20240719	101700	30388920	9900	9900	9900	9900	0
637	20240719	101600	30388920	9900	9900	9900	9900	0
638	20240719	101500	30388920	9900	9900	9910	9900	48
639	20240719	101400	29913710	9900	9900	9900	9900	2
640	20240719	101300	29893910	9910	9910	9910	9910	23
641	20240719	101200	29665980	9920	9920	9920	9920	0
642	20240719	101100	29665980	9920	9920	9920	9920	2
643	20240719	101000	29646140	9910	9910	9910	9910	0
644	20240719	100900	29646140	9910	9910	9910	9910	52
645	20240719	100800	29130820	9920	9920	9920	9920	0
646	20240719	100700	29130820	9920	9920	9920	9920	0
647	20240719	100600	29130820	9920	9920	9920	9920	12
648	20240719	100500	29011780	9940	9940	9940	9940	0
649	20240719	100400	29011780	9940	9940	9940	9940	1
650	20240719	100300	29001840	9950	9950	9950	9950	0
651	20240719	100200	29001840	9950	9950	9950	9950	0
652	20240719	100100	29001840	9950	9950	9950	9950	0
653	20240719	100000	29001840	9950	9950	9950	9950	0
654	20240719	095900	29001840	9950	9950	9950	9950	0
655	20240719	095800	29001840	9950	9940	9950	9940	16
656	20240719	095700	28842650	9940	9940	9940	9940	1
657	20240719	095600	28832710	9940	9940	9940	9940	0
658	20240719	095500	28832710	9940	9940	9940	9940	272
659	20240719	095400	26129030	9950	9950	9950	9950	1
660	20240719	095300	26119080	9940	9940	9940	9940	0
661	20240719	095200	26119080	9940	9940	9940	9940	31
662	20240719	095100	25810940	9940	9920	9940	9920	12
663	20240719	095000	25691860	9920	9920	9920	9920	0
664	20240719	094900	25691860	9920	9920	9920	9920	10
665	20240719	094800	25592660	9920	9920	9920	9920	0
666	20240719	094700	25592660	9920	9920	9920	9920	0
667	20240719	094600	25592660	9920	9920	9920	9920	0
668	20240719	094500	25592660	9920	9920	9920	9920	0
669	20240719	094400	25592660	9920	9930	9930	9920	67
670	20240719	094300	24927650	9970	9990	9990	9930	292
671	20240719	094200	22020800	9990	9990	9990	9990	0
672	20240719	094100	22020800	9990	9990	9990	9990	0
673	20240719	094000	22020800	9990	9950	9990	9950	200
674	20240719	093900	20022980	9940	9940	9940	9940	1
675	20240719	093800	20013040	9930	9920	9930	9920	267
676	20240719	093700	17361750	9920	9920	9920	9920	7
677	20240719	093600	17292310	9920	9920	9920	9920	1
678	20240719	093500	17282390	9910	9910	9910	9910	0
679	20240719	093400	17282390	9910	9910	9910	9910	1
680	20240719	093300	17272480	9910	9900	9910	9900	100
681	20240719	093200	16281490	9890	9890	9890	9890	4
682	20240719	093100	16241930	9890	9890	9890	9890	45
683	20240719	093000	15796880	9890	9890	9890	9890	1
684	20240719	092900	15786990	9880	9880	9880	9880	0
685	20240719	092800	15786990	9880	9880	9880	9880	2
686	20240719	092700	15767230	9860	9860	9860	9860	0
687	20240719	092600	15767230	9860	9860	9860	9860	0
688	20240719	092500	15767230	9860	9860	9860	9860	1
689	20240719	092400	15757370	9850	9850	9850	9850	0
690	20240719	092300	15757370	9850	9850	9850	9850	2
691	20240719	092200	15737670	9860	9860	9860	9860	0
692	20240719	092100	15737670	9860	9870	9870	9860	143
693	20240719	092000	14327680	9890	9890	9890	9890	0
694	20240719	091900	14327680	9890	9890	9890	9890	0
695	20240719	091800	14327680	9890	9890	9890	9890	0
696	20240719	091700	14327680	9890	9890	9890	9890	0
697	20240719	091600	14327680	9890	9890	9890	9890	46
698	20240719	091500	13872740	9890	9890	9890	9890	0
699	20240719	091400	13872740	9890	9890	9890	9890	26
700	20240719	091300	13615600	9870	9870	9870	9870	1
701	20240719	091200	13605730	9870	9870	9870	9870	1
702	20240719	091100	13595860	9870	9870	9870	9870	1
703	20240719	091000	13585990	9900	9900	9900	9900	5
704	20240719	090900	13536490	9900	9830	9900	9810	210
705	20240719	090800	11472770	9910	9900	9910	9900	25
706	20240719	090700	11225260	9930	9780	9930	9750	57
707	20240719	090600	10661890	9920	9920	9920	9920	0
708	20240719	090500	10661890	9920	9730	9920	9730	55
709	20240719	090400	10119840	9840	9830	9840	9680	577
710	20240719	090300	4492780	9840	9850	9850	9840	330
711	20240719	090200	1245280	9900	9900	9900	9900	0
712	20240719	090100	1245280	9900	9900	9900	9900	20
713	20240719	090000	1047280	9880	9880	9880	9880	106