KissMeData/403550/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212000	105768230	19240	19240	19240	19240	162
3	20240719	211900	105768230	19240	19240	19240	19240	0
4	20240719	211800	105768230	19240	19240	19240	19240	0
5	20240719	211700	105768230	19240	19240	19240	19240	0
6	20240719	211600	105768230	19240	19240	19240	19240	0
7	20240719	211500	105768230	19240	19240	19240	19240	0
8	20240719	211400	105768230	19240	19240	19240	19240	0
9	20240719	211300	105768230	19240	19240	19240	19240	0
10	20240719	211200	105768230	19240	19240	19240	19240	0
11	20240719	211100	105768230	19240	19240	19240	19240	0
12	20240719	211000	105768230	19240	19240	19240	19240	0
13	20240719	210900	105768230	19240	19240	19240	19240	0
14	20240719	210800	105768230	19240	19240	19240	19240	0
15	20240719	210700	105768230	19240	19240	19240	19240	0
16	20240719	210600	105768230	19240	19240	19240	19240	0
17	20240719	210500	105768230	19240	19240	19240	19240	0
18	20240719	210400	105768230	19240	19240	19240	19240	0
19	20240719	210300	105768230	19240	19240	19240	19240	0
20	20240719	210200	105768230	19240	19240	19240	19240	0
21	20240719	210100	105768230	19240	19240	19240	19240	0
22	20240719	210000	105768230	19240	19240	19240	19240	0
23	20240719	205900	105768230	19240	19240	19240	19240	0
24	20240719	205800	105768230	19240	19240	19240	19240	0
25	20240719	205700	105768230	19240	19240	19240	19240	0
26	20240719	205600	105768230	19240	19240	19240	19240	0
27	20240719	205500	105768230	19240	19240	19240	19240	0
28	20240719	205400	105768230	19240	19240	19240	19240	0
29	20240719	205300	105768230	19240	19240	19240	19240	0
30	20240719	205200	105768230	19240	19240	19240	19240	0
31	20240719	205100	105768230	19240	19240	19240	19240	0
32	20240719	205000	105768230	19240	19240	19240	19240	162
33	20240719	204900	105768230	19240	19240	19240	19240	0
34	20240719	204800	105768230	19240	19240	19240	19240	0
35	20240719	204700	105768230	19240	19240	19240	19240	0
36	20240719	204600	105768230	19240	19240	19240	19240	0
37	20240719	204500	105768230	19240	19240	19240	19240	0
38	20240719	204400	105768230	19240	19240	19240	19240	0
39	20240719	204300	105768230	19240	19240	19240	19240	0
40	20240719	204200	105768230	19240	19240	19240	19240	0
41	20240719	204100	105768230	19240	19240	19240	19240	0
42	20240719	204000	105768230	19240	19240	19240	19240	0
43	20240719	203900	105768230	19240	19240	19240	19240	0
44	20240719	203800	105768230	19240	19240	19240	19240	0
45	20240719	203700	105768230	19240	19240	19240	19240	0
46	20240719	203600	105768230	19240	19240	19240	19240	0
47	20240719	203500	105768230	19240	19240	19240	19240	0
48	20240719	203400	105768230	19240	19240	19240	19240	0
49	20240719	203300	105768230	19240	19240	19240	19240	0
50	20240719	203200	105768230	19240	19240	19240	19240	0
51	20240719	203100	105768230	19240	19240	19240	19240	0
52	20240719	203000	105768230	19240	19240	19240	19240	0
53	20240719	202900	105768230	19240	19240	19240	19240	0
54	20240719	202800	105768230	19240	19240	19240	19240	0
55	20240719	202700	105768230	19240	19240	19240	19240	0
56	20240719	202600	105768230	19240	19240	19240	19240	0
57	20240719	202500	105768230	19240	19240	19240	19240	0
58	20240719	202400	105768230	19240	19240	19240	19240	0
59	20240719	202300	105768230	19240	19240	19240	19240	0
60	20240719	202200	105768230	19240	19240	19240	19240	0
61	20240719	202100	105768230	19240	19240	19240	19240	0
62	20240719	202000	105768230	19240	19240	19240	19240	162
63	20240719	201900	105768230	19240	19240	19240	19240	0
64	20240719	201800	105768230	19240	19240	19240	19240	0
65	20240719	201700	105768230	19240	19240	19240	19240	0
66	20240719	201600	105768230	19240	19240	19240	19240	0
67	20240719	201500	105768230	19240	19240	19240	19240	0
68	20240719	201400	105768230	19240	19240	19240	19240	0
69	20240719	201300	105768230	19240	19240	19240	19240	0
70	20240719	201200	105768230	19240	19240	19240	19240	0
71	20240719	201100	105768230	19240	19240	19240	19240	0
72	20240719	201000	105768230	19240	19240	19240	19240	0
73	20240719	200900	105768230	19240	19240	19240	19240	0
74	20240719	200800	105768230	19240	19240	19240	19240	0
75	20240719	200700	105768230	19240	19240	19240	19240	0
76	20240719	200600	105768230	19240	19240	19240	19240	0
77	20240719	200500	105768230	19240	19240	19240	19240	0
78	20240719	200400	105768230	19240	19240	19240	19240	0
79	20240719	200300	105768230	19240	19240	19240	19240	0
80	20240719	200200	105768230	19240	19240	19240	19240	0
81	20240719	200100	105768230	19240	19240	19240	19240	0
82	20240719	200000	105768230	19240	19240	19240	19240	0
83	20240719	195900	105768230	19240	19240	19240	19240	0
84	20240719	195800	105768230	19240	19240	19240	19240	0
85	20240719	195700	105768230	19240	19240	19240	19240	0
86	20240719	195600	105768230	19240	19240	19240	19240	0
87	20240719	195500	105768230	19240	19240	19240	19240	0
88	20240719	195400	105768230	19240	19240	19240	19240	0
89	20240719	195300	105768230	19240	19240	19240	19240	0
90	20240719	195200	105768230	19240	19240	19240	19240	0
91	20240719	195100	105768230	19240	19240	19240	19240	0
92	20240719	195000	105768230	19240	19240	19240	19240	162
93	20240719	194900	105768230	19240	19240	19240	19240	0
94	20240719	194800	105768230	19240	19240	19240	19240	0
95	20240719	194700	105768230	19240	19240	19240	19240	0
96	20240719	194600	105768230	19240	19240	19240	19240	0
97	20240719	194500	105768230	19240	19240	19240	19240	0
98	20240719	194400	105768230	19240	19240	19240	19240	0
99	20240719	194300	105768230	19240	19240	19240	19240	0
100	20240719	194200	105768230	19240	19240	19240	19240	0
101	20240719	194100	105768230	19240	19240	19240	19240	0
102	20240719	194000	105768230	19240	19240	19240	19240	0
103	20240719	193900	105768230	19240	19240	19240	19240	0
104	20240719	193800	105768230	19240	19240	19240	19240	0
105	20240719	193700	105768230	19240	19240	19240	19240	0
106	20240719	193600	105768230	19240	19240	19240	19240	0
107	20240719	193500	105768230	19240	19240	19240	19240	0
108	20240719	193400	105768230	19240	19240	19240	19240	0
109	20240719	193300	105768230	19240	19240	19240	19240	0
110	20240719	193200	105768230	19240	19240	19240	19240	0
111	20240719	193100	105768230	19240	19240	19240	19240	0
112	20240719	193000	105768230	19240	19240	19240	19240	0
113	20240719	192900	105768230	19240	19240	19240	19240	0
114	20240719	192800	105768230	19240	19240	19240	19240	0
115	20240719	192700	105768230	19240	19240	19240	19240	0
116	20240719	192600	105768230	19240	19240	19240	19240	0
117	20240719	192500	105768230	19240	19240	19240	19240	0
118	20240719	192400	105768230	19240	19240	19240	19240	0
119	20240719	192300	105768230	19240	19240	19240	19240	0
120	20240719	192200	105768230	19240	19240	19240	19240	0
121	20240719	192100	105768230	19240	19240	19240	19240	0
122	20240719	192000	105768230	19240	19240	19240	19240	162
123	20240719	191900	105768230	19240	19240	19240	19240	0
124	20240719	191800	105768230	19240	19240	19240	19240	0
125	20240719	191700	105768230	19240	19240	19240	19240	0
126	20240719	191600	105768230	19240	19240	19240	19240	0
127	20240719	191500	105768230	19240	19240	19240	19240	0
128	20240719	191400	105768230	19240	19240	19240	19240	0
129	20240719	191300	105768230	19240	19240	19240	19240	0
130	20240719	191200	105768230	19240	19240	19240	19240	0
131	20240719	191100	105768230	19240	19240	19240	19240	0
132	20240719	191000	105768230	19240	19240	19240	19240	0
133	20240719	190900	105768230	19240	19240	19240	19240	0
134	20240719	190800	105768230	19240	19240	19240	19240	0
135	20240719	190700	105768230	19240	19240	19240	19240	0
136	20240719	190600	105768230	19240	19240	19240	19240	0
137	20240719	190500	105768230	19240	19240	19240	19240	0
138	20240719	190400	105768230	19240	19240	19240	19240	0
139	20240719	190300	105768230	19240	19240	19240	19240	0
140	20240719	190200	105768230	19240	19240	19240	19240	0
141	20240719	190100	105768230	19240	19240	19240	19240	0
142	20240719	190000	105768230	19240	19240	19240	19240	0
143	20240719	185900	105768230	19240	19240	19240	19240	0
144	20240719	185800	105768230	19240	19240	19240	19240	0
145	20240719	185700	105768230	19240	19240	19240	19240	0
146	20240719	185600	105768230	19240	19240	19240	19240	0
147	20240719	185500	105768230	19240	19240	19240	19240	0
148	20240719	185400	105768230	19240	19240	19240	19240	0
149	20240719	185300	105768230	19240	19240	19240	19240	0
150	20240719	185200	105768230	19240	19240	19240	19240	0
151	20240719	185100	105768230	19240	19240	19240	19240	0
152	20240719	185000	105768230	19240	19240	19240	19240	162
153	20240719	184900	105768230	19240	19240	19240	19240	0
154	20240719	184800	105768230	19240	19240	19240	19240	0
155	20240719	184700	105768230	19240	19240	19240	19240	0
156	20240719	184600	105768230	19240	19240	19240	19240	0
157	20240719	184500	105768230	19240	19240	19240	19240	0
158	20240719	184400	105768230	19240	19240	19240	19240	0
159	20240719	184300	105768230	19240	19240	19240	19240	0
160	20240719	184200	105768230	19240	19240	19240	19240	0
161	20240719	184100	105768230	19240	19240	19240	19240	0
162	20240719	184000	105768230	19240	19240	19240	19240	0
163	20240719	183900	105768230	19240	19240	19240	19240	0
164	20240719	183800	105768230	19240	19240	19240	19240	0
165	20240719	183700	105768230	19240	19240	19240	19240	0
166	20240719	183600	105768230	19240	19240	19240	19240	0
167	20240719	183500	105768230	19240	19240	19240	19240	0
168	20240719	183400	105768230	19240	19240	19240	19240	0
169	20240719	183300	105768230	19240	19240	19240	19240	0
170	20240719	183200	105768230	19240	19240	19240	19240	0
171	20240719	183100	105768230	19240	19240	19240	19240	0
172	20240719	183000	105768230	19240	19240	19240	19240	0
173	20240719	182900	105768230	19240	19240	19240	19240	0
174	20240719	182800	105768230	19240	19240	19240	19240	0
175	20240719	182700	105768230	19240	19240	19240	19240	0
176	20240719	182600	105768230	19240	19240	19240	19240	0
177	20240719	182500	105768230	19240	19240	19240	19240	0
178	20240719	182400	105768230	19240	19240	19240	19240	0
179	20240719	182300	105768230	19240	19240	19240	19240	0
180	20240719	182200	105768230	19240	19240	19240	19240	0
181	20240719	182100	105768230	19240	19240	19240	19240	0
182	20240719	182000	105768230	19240	19240	19240	19240	162
183	20240719	181900	105768230	19240	19240	19240	19240	0
184	20240719	181800	105768230	19240	19240	19240	19240	0
185	20240719	181700	105768230	19240	19240	19240	19240	0
186	20240719	181600	105768230	19240	19240	19240	19240	0
187	20240719	181500	105768230	19240	19240	19240	19240	0
188	20240719	181400	105768230	19240	19240	19240	19240	0
189	20240719	181300	105768230	19240	19240	19240	19240	0
190	20240719	181200	105768230	19240	19240	19240	19240	0
191	20240719	181100	105768230	19240	19240	19240	19240	0
192	20240719	181000	105768230	19240	19240	19240	19240	0
193	20240719	180900	105768230	19240	19240	19240	19240	0
194	20240719	180800	105768230	19240	19240	19240	19240	0
195	20240719	180700	105768230	19240	19240	19240	19240	0
196	20240719	180600	105768230	19240	19240	19240	19240	0
197	20240719	180500	105768230	19240	19240	19240	19240	0
198	20240719	180400	105768230	19240	19240	19240	19240	0
199	20240719	180300	105768230	19240	19240	19240	19240	0
200	20240719	180200	105768230	19240	19240	19240	19240	0
201	20240719	180100	105768230	19240	19240	19240	19240	0
202	20240719	180000	105768230	19240	19240	19240	19240	0
203	20240719	175900	105768230	19240	19240	19240	19240	0
204	20240719	175800	105768230	19240	19240	19240	19240	0
205	20240719	175700	105768230	19240	19240	19240	19240	0
206	20240719	175600	105768230	19240	19240	19240	19240	0
207	20240719	175500	105768230	19240	19240	19240	19240	0
208	20240719	175400	105768230	19240	19240	19240	19240	0
209	20240719	175300	105768230	19240	19240	19240	19240	0
210	20240719	175200	105768230	19240	19240	19240	19240	0
211	20240719	175100	105768230	19240	19240	19240	19240	0
212	20240719	175000	105768230	19240	19240	19240	19240	162
213	20240719	174900	105768230	19240	19240	19240	19240	0
214	20240719	174800	105768230	19240	19240	19240	19240	0
215	20240719	174700	105768230	19240	19240	19240	19240	0
216	20240719	174600	105768230	19240	19240	19240	19240	0
217	20240719	174500	105768230	19240	19240	19240	19240	0
218	20240719	174400	105768230	19240	19240	19240	19240	0
219	20240719	174300	105768230	19240	19240	19240	19240	0
220	20240719	174200	105768230	19240	19240	19240	19240	0
221	20240719	174100	105768230	19240	19240	19240	19240	0
222	20240719	174000	105768230	19240	19240	19240	19240	0
223	20240719	173900	105768230	19240	19240	19240	19240	0
224	20240719	173800	105768230	19240	19240	19240	19240	0
225	20240719	173700	105768230	19240	19240	19240	19240	0
226	20240719	173600	105768230	19240	19240	19240	19240	0
227	20240719	173500	105768230	19240	19240	19240	19240	0
228	20240719	173400	105768230	19240	19240	19240	19240	0
229	20240719	173300	105768230	19240	19240	19240	19240	0
230	20240719	173200	105768230	19240	19240	19240	19240	0
231	20240719	173100	105768230	19240	19240	19240	19240	0
232	20240719	173000	105768230	19240	19240	19240	19240	0
233	20240719	172900	105768230	19240	19240	19240	19240	0
234	20240719	172800	105768230	19240	19240	19240	19240	0
235	20240719	172700	105768230	19240	19240	19240	19240	0
236	20240719	172600	105768230	19240	19240	19240	19240	0
237	20240719	172500	105768230	19240	19240	19240	19240	0
238	20240719	172400	105768230	19240	19240	19240	19240	0
239	20240719	172300	105768230	19240	19240	19240	19240	0
240	20240719	172200	105768230	19240	19240	19240	19240	0
241	20240719	172100	105768230	19240	19240	19240	19240	0
242	20240719	172000	105768230	19240	19240	19240	19240	162
243	20240719	171900	105768230	19240	19240	19240	19240	0
244	20240719	171800	105768230	19240	19240	19240	19240	0
245	20240719	171700	105768230	19240	19240	19240	19240	0
246	20240719	171600	105768230	19240	19240	19240	19240	0
247	20240719	171500	105768230	19240	19240	19240	19240	0
248	20240719	171400	105768230	19240	19240	19240	19240	0
249	20240719	171300	105768230	19240	19240	19240	19240	0
250	20240719	171200	105768230	19240	19240	19240	19240	0
251	20240719	171100	105768230	19240	19240	19240	19240	0
252	20240719	171000	105768230	19240	19240	19240	19240	0
253	20240719	170900	105768230	19240	19240	19240	19240	0
254	20240719	170800	105768230	19240	19240	19240	19240	0
255	20240719	170700	105768230	19240	19240	19240	19240	0
256	20240719	170600	105768230	19240	19240	19240	19240	0
257	20240719	170500	105768230	19240	19240	19240	19240	0
258	20240719	170400	105768230	19240	19240	19240	19240	0
259	20240719	170300	105768230	19240	19240	19240	19240	0
260	20240719	170200	105768230	19240	19240	19240	19240	0
261	20240719	170100	105768230	19240	19240	19240	19240	0
262	20240719	170000	105768230	19240	19240	19240	19240	0
263	20240719	165900	105768230	19240	19240	19240	19240	0
264	20240719	165800	105768230	19240	19240	19240	19240	0
265	20240719	165700	105768230	19240	19240	19240	19240	0
266	20240719	165600	105768230	19240	19240	19240	19240	0
267	20240719	165500	105768230	19240	19240	19240	19240	0
268	20240719	165400	105768230	19240	19240	19240	19240	0
269	20240719	165300	105768230	19240	19240	19240	19240	0
270	20240719	165200	105768230	19240	19240	19240	19240	0
271	20240719	165100	105768230	19240	19240	19240	19240	0
272	20240719	165000	105768230	19240	19240	19240	19240	162
273	20240719	164900	105768230	19240	19240	19240	19240	0
274	20240719	164800	105768230	19240	19240	19240	19240	0
275	20240719	164700	105768230	19240	19240	19240	19240	0
276	20240719	164600	105768230	19240	19240	19240	19240	0
277	20240719	164500	105768230	19240	19240	19240	19240	0
278	20240719	164400	105768230	19240	19240	19240	19240	0
279	20240719	164300	105768230	19240	19240	19240	19240	0
280	20240719	164200	105768230	19240	19240	19240	19240	0
281	20240719	164100	105768230	19240	19240	19240	19240	0
282	20240719	164000	105768230	19240	19240	19240	19240	0
283	20240719	163900	105768230	19240	19240	19240	19240	0
284	20240719	163800	105768230	19240	19240	19240	19240	0
285	20240719	163700	105768230	19240	19240	19240	19240	0
286	20240719	163600	105768230	19240	19240	19240	19240	0
287	20240719	163500	105768230	19240	19240	19240	19240	0
288	20240719	163400	105768230	19240	19240	19240	19240	0
289	20240719	163300	105768230	19240	19240	19240	19240	0
290	20240719	163200	105768230	19240	19240	19240	19240	0
291	20240719	163100	105768230	19240	19240	19240	19240	0
292	20240719	163000	105768230	19240	19240	19240	19240	0
293	20240719	162900	105768230	19240	19240	19240	19240	0
294	20240719	162800	105768230	19240	19240	19240	19240	0
295	20240719	162700	105768230	19240	19240	19240	19240	0
296	20240719	162600	105768230	19240	19240	19240	19240	0
297	20240719	162500	105768230	19240	19240	19240	19240	0
298	20240719	162400	105768230	19240	19240	19240	19240	0
299	20240719	162300	105768230	19240	19240	19240	19240	0
300	20240719	162200	105768230	19240	19240	19240	19240	0
301	20240719	162100	105768230	19240	19240	19240	19240	0
302	20240719	162000	105768230	19240	19240	19240	19240	162
303	20240719	161900	105768230	19240	19240	19240	19240	0
304	20240719	161800	105768230	19240	19240	19240	19240	0
305	20240719	161700	105768230	19240	19240	19240	19240	0
306	20240719	161600	105768230	19240	19240	19240	19240	0
307	20240719	161500	105768230	19240	19240	19240	19240	0
308	20240719	161400	105768230	19240	19240	19240	19240	0
309	20240719	161300	105768230	19240	19240	19240	19240	0
310	20240719	161200	105768230	19240	19240	19240	19240	0
311	20240719	161100	105768230	19240	19240	19240	19240	0
312	20240719	161000	105768230	19240	19240	19240	19240	0
313	20240719	160900	105768230	19240	19240	19240	19240	0
314	20240719	160800	105768230	19240	19240	19240	19240	0
315	20240719	160700	105768230	19240	19240	19240	19240	0
316	20240719	160600	105768230	19240	19240	19240	19240	0
317	20240719	160500	105768230	19240	19240	19240	19240	0
318	20240719	160400	105768230	19240	19240	19240	19240	0
319	20240719	160300	105768230	19240	19240	19240	19240	0
320	20240719	160200	105768230	19240	19240	19240	19240	0
321	20240719	160100	105768230	19240	19240	19240	19240	0
322	20240719	160000	105768230	19240	19240	19240	19240	0
323	20240719	155900	105768230	19240	19240	19240	19240	0
324	20240719	155800	105768230	19240	19240	19240	19240	0
325	20240719	155700	105768230	19240	19240	19240	19240	0
326	20240719	155600	105768230	19240	19240	19240	19240	0
327	20240719	155500	105768230	19240	19240	19240	19240	0
328	20240719	155400	105768230	19240	19240	19240	19240	0
329	20240719	155300	105768230	19240	19240	19240	19240	0
330	20240719	155200	105768230	19240	19240	19240	19240	0
331	20240719	155100	105768230	19240	19240	19240	19240	0
332	20240719	155000	105768230	19240	19240	19240	19240	162
333	20240719	154900	105768230	19240	19240	19240	19240	0
334	20240719	154800	105768230	19240	19240	19240	19240	0
335	20240719	154700	105768230	19240	19240	19240	19240	0
336	20240719	154600	105768230	19240	19240	19240	19240	0
337	20240719	154500	105768230	19240	19240	19240	19240	0
338	20240719	154400	105768230	19240	19240	19240	19240	0
339	20240719	154300	105768230	19240	19240	19240	19240	0
340	20240719	154200	105768230	19240	19240	19240	19240	0
341	20240719	154100	105768230	19240	19240	19240	19240	0
342	20240719	154000	105768230	19240	19240	19240	19240	0
343	20240719	153900	105768230	19240	19240	19240	19240	0
344	20240719	153800	105768230	19240	19240	19240	19240	0
345	20240719	153700	105768230	19240	19240	19240	19240	0
346	20240719	153600	105768230	19240	19240	19240	19240	0
347	20240719	153500	105768230	19240	19240	19240	19240	0
348	20240719	153400	105768230	19240	19240	19240	19240	0
349	20240719	153300	105768230	19240	19240	19240	19240	0
350	20240719	153200	105768230	19240	19240	19240	19240	0
351	20240719	153100	105768230	19240	19240	19240	19240	0
352	20240719	153000	105768230	19240	19240	19240	19240	162
353	20240719	152900	102651350	19250	19250	19250	19250	0
354	20240719	152800	102651350	19250	19250	19250	19250	0
355	20240719	152700	102651350	19250	19250	19250	19250	0
356	20240719	152600	102651350	19250	19250	19250	19250	0
357	20240719	152500	102651350	19250	19250	19250	19250	0
358	20240719	152400	102651350	19250	19250	19250	19250	0
359	20240719	152300	102651350	19250	19250	19250	19250	0
360	20240719	152200	102651350	19250	19250	19250	19250	0
361	20240719	152100	102651350	19250	19250	19250	19250	0
362	20240719	152000	102651350	19250	19250	19250	19250	0
363	20240719	151900	102651350	19250	19250	19250	19250	1
364	20240719	151800	102632100	19250	19250	19250	19250	2
365	20240719	151700	102593600	19250	19250	19250	19250	5
366	20240719	151600	102497350	19250	19250	19250	19250	7
367	20240719	151500	102362600	19250	19250	19250	19250	5
368	20240719	151400	102266350	19250	19250	19250	19250	5
369	20240719	151300	102170100	19250	19250	19250	19250	5
370	20240719	151200	102073850	19250	19250	19250	19250	4
371	20240719	151100	101996850	19250	19260	19260	19250	10
372	20240719	151000	101804320	19260	19220	19260	19220	729
373	20240719	150900	87778040	19230	19080	19230	19080	432
374	20240719	150800	79491620	19080	19080	19080	19030	16
375	20240719	150700	79186840	19080	19080	19080	19080	6
376	20240719	150600	79072360	19080	19080	19080	19080	6
377	20240719	150500	78957880	19080	19080	19080	19080	6
378	20240719	150400	78843400	19080	19030	19080	19030	22
379	20240719	150300	78424640	19010	19010	19010	19010	0
380	20240719	150200	78424640	19010	19010	19010	19010	0
381	20240719	150100	78424640	19010	19010	19010	19010	0
382	20240719	150000	78424640	19010	19010	19010	19010	0
383	20240719	145900	78424640	19010	19010	19010	19010	3
384	20240719	145800	78367610	19010	19010	19010	19010	36
385	20240719	145700	77683250	19090	19090	19090	19090	0
386	20240719	145600	77683250	19090	19090	19090	19090	0
387	20240719	145500	77683250	19090	19090	19090	19090	0
388	20240719	145400	77683250	19090	19090	19090	19090	0
389	20240719	145300	77683250	19090	19090	19090	19090	0
390	20240719	145200	77683250	19090	19090	19090	19090	0
391	20240719	145100	77683250	19090	19090	19090	19090	0
392	20240719	145000	77683250	19090	19090	19090	19090	0
393	20240719	144900	77683250	19090	19090	19090	19090	0
394	20240719	144800	77683250	19090	19090	19090	19090	0
395	20240719	144700	77683250	19090	19090	19090	19090	0
396	20240719	144600	77683250	19090	19090	19090	19090	0
397	20240719	144500	77683250	19090	19090	19090	19090	0
398	20240719	144400	77683250	19090	19040	19090	19040	11
399	20240719	144300	77473560	19040	19040	19040	19040	0
400	20240719	144200	77473560	19040	19040	19040	19040	0
401	20240719	144100	77473560	19040	19040	19040	19040	0
402	20240719	144000	77473560	19040	19040	19040	19040	0
403	20240719	143900	77473560	19040	19040	19040	19040	0
404	20240719	143800	77473560	19040	19040	19040	19040	0
405	20240719	143700	77473560	19040	19040	19040	19040	0
406	20240719	143600	77473560	19040	18980	19040	18980	147
407	20240719	143500	74679460	18970	18970	18970	18970	0
408	20240719	143400	74679460	18970	18970	18970	18970	0
409	20240719	143300	74679460	18970	18970	18970	18970	5
410	20240719	143200	74584610	19000	19000	19000	19000	0
411	20240719	143100	74584610	19000	19000	19000	19000	0
412	20240719	143000	74584610	19000	19000	19000	19000	0
413	20240719	142900	74584610	19000	19000	19000	19000	0
414	20240719	142800	74584610	19000	19000	19000	19000	0
415	20240719	142700	74584610	19000	19000	19000	19000	0
416	20240719	142600	74584610	19000	19000	19000	19000	0
417	20240719	142500	74584610	19000	19000	19000	19000	0
418	20240719	142400	74584610	19000	19000	19000	19000	0
419	20240719	142300	74584610	19000	19000	19000	19000	0
420	20240719	142200	74584610	19000	19000	19000	19000	0
421	20240719	142100	74584610	19000	19000	19000	19000	0
422	20240719	142000	74584610	19000	19000	19000	19000	0
423	20240719	141900	74584610	19000	19000	19000	19000	0
424	20240719	141800	74584610	19000	19000	19000	19000	0
425	20240719	141700	74584610	19000	19000	19000	19000	0
426	20240719	141600	74584610	19000	19000	19000	19000	0
427	20240719	141500	74584610	19000	19000	19000	19000	0
428	20240719	141400	74584610	19000	19000	19000	19000	62
429	20240719	141300	73406610	19000	19000	19000	19000	0
430	20240719	141200	73406610	19000	19000	19000	19000	0
431	20240719	141100	73406610	19000	19000	19000	19000	0
432	20240719	141000	73406610	19000	19000	19000	19000	0
433	20240719	140900	73406610	19000	19000	19000	19000	0
434	20240719	140800	73406610	19000	19000	19000	19000	41
435	20240719	140700	72627610	19000	19000	19000	19000	0
436	20240719	140600	72627610	19000	19000	19000	19000	0
437	20240719	140500	72627610	19000	19000	19000	19000	0
438	20240719	140400	72627610	19000	19000	19000	19000	0
439	20240719	140300	72627610	19000	19000	19000	19000	117
440	20240719	140200	70404610	18960	18960	18960	18960	100
441	20240719	140100	68508610	18950	18950	18950	18950	0
442	20240719	140000	68508610	18950	18950	18950	18950	0
443	20240719	135900	68508610	18950	18950	18950	18950	0
444	20240719	135800	68508610	18950	18950	18950	18950	0
445	20240719	135700	68508610	18950	18950	18950	18950	43
446	20240719	135600	67693760	18950	18950	18950	18950	0
447	20240719	135500	67693760	18950	18950	18950	18950	0
448	20240719	135400	67693760	18950	18950	18950	18950	0
449	20240719	135300	67693760	18950	18950	18950	18950	0
450	20240719	135200	67693760	18950	18950	18950	18950	0
451	20240719	135100	67693760	18950	18950	18950	18950	0
452	20240719	135000	67693760	18950	18950	18950	18950	0
453	20240719	134900	67693760	18950	18950	18950	18950	0
454	20240719	134800	67693760	18950	18950	18950	18950	0
455	20240719	134700	67693760	18950	18950	18950	18950	0
456	20240719	134600	67693760	18950	18950	18950	18950	0
457	20240719	134500	67693760	18950	18950	18950	18950	5
458	20240719	134400	67599010	18950	18950	18950	18950	7
459	20240719	134300	67466360	18950	18950	18950	18950	0
460	20240719	134200	67466360	18950	18950	18950	18950	0
461	20240719	134100	67466360	18950	18950	18950	18950	0
462	20240719	134000	67466360	18950	18950	18950	18950	0
463	20240719	133900	67466360	18950	18950	18950	18950	0
464	20240719	133800	67466360	18950	18950	18950	18950	0
465	20240719	133700	67466360	18950	18950	18950	18950	0
466	20240719	133600	67466360	18950	18950	18950	18950	0
467	20240719	133500	67466360	18950	18950	18950	18950	0
468	20240719	133400	67466360	18950	18950	18950	18950	8
469	20240719	133300	67314760	18950	18950	18950	18950	0
470	20240719	133200	67314760	18950	18950	18950	18950	0
471	20240719	133100	67314760	18950	18950	18950	18950	0
472	20240719	133000	67314760	18950	18950	18950	18950	0
473	20240719	132900	67314760	18950	18950	18950	18950	0
474	20240719	132800	67314760	18950	18950	18950	18950	0
475	20240719	132700	67314760	18950	18950	18950	18950	0
476	20240719	132600	67314760	18950	18950	18950	18950	0
477	20240719	132500	67314760	18950	18940	18950	18940	118
478	20240719	132400	65078840	18940	18940	18940	18940	3
479	20240719	132300	65022020	18920	18920	18920	18920	1
480	20240719	132200	65003100	18920	18920	18920	18920	0
481	20240719	132100	65003100	18920	18920	18920	18920	0
482	20240719	132000	65003100	18920	18920	18920	18920	0
483	20240719	131900	65003100	18920	18920	18920	18920	0
484	20240719	131800	65003100	18920	18920	18920	18920	0
485	20240719	131700	65003100	18920	18920	18920	18920	0
486	20240719	131600	65003100	18920	18920	18920	18920	0
487	20240719	131500	65003100	18920	18920	18920	18920	0
488	20240719	131400	65003100	18920	18920	18920	18920	0
489	20240719	131300	65003100	18920	18920	18920	18920	0
490	20240719	131200	65003100	18920	18920	18920	18920	0
491	20240719	131100	65003100	18920	18920	18920	18920	0
492	20240719	131000	65003100	18920	18920	18920	18920	0
493	20240719	130900	65003100	18920	18920	18920	18920	10
494	20240719	130800	64813900	18920	18920	18920	18920	0
495	20240719	130700	64813900	18920	18920	18920	18920	0
496	20240719	130600	64813900	18920	18920	18920	18920	0
497	20240719	130500	64813900	18920	18920	18920	18920	0
498	20240719	130400	64813900	18920	18920	18920	18920	0
499	20240719	130300	64813900	18920	18920	18920	18920	0
500	20240719	130200	64813900	18920	18920	18920	18920	0
501	20240719	130100	64813900	18920	18920	18920	18920	0
502	20240719	130000	64813900	18920	18920	18920	18920	0
503	20240719	125900	64813900	18920	18920	18920	18920	0
504	20240719	125800	64813900	18920	18960	18960	18920	48
505	20240719	125700	63904740	18950	18950	18950	18950	0
506	20240719	125600	63904740	18950	18950	18950	18950	0
507	20240719	125500	63904740	18950	18950	18950	18950	0
508	20240719	125400	63904740	18950	18950	18950	18950	0
509	20240719	125300	63904740	18950	18950	18950	18950	0
510	20240719	125200	63904740	18950	18950	18950	18950	0
511	20240719	125100	63904740	18950	18950	18950	18950	0
512	20240719	125000	63904740	18950	18950	18950	18950	0
513	20240719	124900	63904740	18950	18950	18950	18950	0
514	20240719	124800	63904740	18950	18950	18950	18950	0
515	20240719	124700	63904740	18950	18950	18950	18950	0
516	20240719	124600	63904740	18950	18950	18950	18950	0
517	20240719	124500	63904740	18950	18950	18950	18950	0
518	20240719	124400	63904740	18950	18950	18950	18950	0
519	20240719	124300	63904740	18950	18950	18950	18950	0
520	20240719	124200	63904740	18950	18950	18950	18950	0
521	20240719	124100	63904740	18950	18950	18950	18950	0
522	20240719	124000	63904740	18950	18950	18950	18950	0
523	20240719	123900	63904740	18950	18950	18950	18950	0
524	20240719	123800	63904740	18950	18950	18950	18950	0
525	20240719	123700	63904740	18950	18950	18950	18950	0
526	20240719	123600	63904740	18950	18950	18950	18950	0
527	20240719	123500	63904740	18950	18950	18950	18950	0
528	20240719	123400	63904740	18950	18950	18950	18950	0
529	20240719	123300	63904740	18950	18950	18950	18950	0
530	20240719	123200	63904740	18950	18950	18950	18950	0
531	20240719	123100	63904740	18950	18950	18950	18950	0
532	20240719	123000	63904740	18950	18950	18950	18950	0
533	20240719	122900	63904740	18950	18950	18950	18950	0
534	20240719	122800	63904740	18950	18950	18950	18950	0
535	20240719	122700	63904740	18950	18950	18950	18950	0
536	20240719	122600	63904740	18950	18950	18950	18950	0
537	20240719	122500	63904740	18950	18950	18950	18950	0
538	20240719	122400	63904740	18950	18950	18950	18950	0
539	20240719	122300	63904740	18950	18950	18950	18950	0
540	20240719	122200	63904740	18950	18950	18950	18950	0
541	20240719	122100	63904740	18950	18950	18950	18950	0
542	20240719	122000	63904740	18950	18950	18950	18950	0
543	20240719	121900	63904740	18950	18950	18950	18950	0
544	20240719	121800	63904740	18950	18950	18950	18950	0
545	20240719	121700	63904740	18950	18950	18950	18950	26
546	20240719	121600	63412040	18950	18950	18950	18950	5
547	20240719	121500	63317290	18960	18960	18960	18960	0
548	20240719	121400	63317290	18960	18960	18960	18960	0
549	20240719	121300	63317290	18960	18960	18960	18960	2
550	20240719	121200	63279370	18960	18960	18960	18960	0
551	20240719	121100	63279370	18960	18960	18960	18960	0
552	20240719	121000	63279370	18960	18960	18960	18960	0
553	20240719	120900	63279370	18960	18960	18960	18960	0
554	20240719	120800	63279370	18960	18960	18960	18960	0
555	20240719	120700	63279370	18960	18960	18960	18960	0
556	20240719	120600	63279370	18960	18960	18960	18960	0
557	20240719	120500	63279370	18960	18960	18960	18960	0
558	20240719	120400	63279370	18960	18960	18960	18960	0
559	20240719	120300	63279370	18960	18960	18960	18960	0
560	20240719	120200	63279370	18960	18960	18960	18960	0
561	20240719	120100	63279370	18960	18960	18960	18960	0
562	20240719	120000	63279370	18960	18960	18960	18960	3
563	20240719	115900	63222490	18960	18960	18960	18960	0
564	20240719	115800	63222490	18960	18960	18960	18960	0
565	20240719	115700	63222490	18960	18960	18960	18960	0
566	20240719	115600	63222490	18960	18960	18960	18960	0
567	20240719	115500	63222490	18960	18960	18960	18960	0
568	20240719	115400	63222490	18960	18960	18960	18960	0
569	20240719	115300	63222490	18960	18960	18960	18960	0
570	20240719	115200	63222490	18960	18960	18960	18960	0
571	20240719	115100	63222490	18960	18960	18960	18960	0
572	20240719	115000	63222490	18960	18960	18960	18960	0
573	20240719	114900	63222490	18960	18960	18960	18960	0
574	20240719	114800	63222490	18960	18960	18960	18960	0
575	20240719	114700	63222490	18960	18960	18960	18960	0
576	20240719	114600	63222490	18960	18960	18960	18960	0
577	20240719	114500	63222490	18960	18960	18960	18960	0
578	20240719	114400	63222490	18960	18960	18960	18960	0
579	20240719	114300	63222490	18960	18960	18960	18960	0
580	20240719	114200	63222490	18960	18970	18970	18960	46
581	20240719	114100	62350160	18960	18960	18960	18960	0
582	20240719	114000	62350160	18960	18960	18960	18960	0
583	20240719	113900	62350160	18960	18970	18970	18960	2
584	20240719	113800	62312230	18970	18970	18970	18970	0
585	20240719	113700	62312230	18970	18970	18970	18970	0
586	20240719	113600	62312230	18970	18970	18970	18970	0
587	20240719	113500	62312230	18970	18970	18970	18970	0
588	20240719	113400	62312230	18970	18970	18970	18970	0
589	20240719	113300	62312230	18970	18970	18970	18970	0
590	20240719	113200	62312230	18970	18970	18970	18970	28
591	20240719	113100	61781070	18970	18970	18970	18970	0
592	20240719	113000	61781070	18970	18970	18970	18970	0
593	20240719	112900	61781070	18970	18970	18970	18970	0
594	20240719	112800	61781070	18970	18970	18970	18970	0
595	20240719	112700	61781070	18970	18970	18970	18970	0
596	20240719	112600	61781070	18970	18970	18970	18970	0
597	20240719	112500	61781070	18970	18970	18970	18970	0
598	20240719	112400	61781070	18970	18970	18970	18970	24
599	20240719	112300	61325790	18980	18980	18980	18980	0
600	20240719	112200	61325790	18980	18980	18980	18980	0
601	20240719	112100	61325790	18980	18980	18980	18980	0
602	20240719	112000	61325790	18980	18980	18980	18980	0
603	20240719	111900	61325790	18980	18980	18980	18980	0
604	20240719	111800	61325790	18980	18980	18980	18980	0
605	20240719	111700	61325790	18980	18980	18980	18980	0
606	20240719	111600	61325790	18980	18980	18980	18980	0
607	20240719	111500	61325790	18980	18980	18980	18980	0
608	20240719	111400	61325790	18980	18980	18980	18980	0
609	20240719	111300	61325790	18980	18980	18980	18980	0
610	20240719	111200	61325790	18980	18980	18980	18980	0
611	20240719	111100	61325790	18980	18980	18980	18980	0
612	20240719	111000	61325790	18980	18980	18980	18980	0
613	20240719	110900	61325790	18980	18980	18980	18980	0
614	20240719	110800	61325790	18980	18980	18980	18980	0
615	20240719	110700	61325790	18980	18980	18980	18980	0
616	20240719	110600	61325790	18980	18980	18980	18980	0
617	20240719	110500	61325790	18980	18980	18980	18980	0
618	20240719	110400	61325790	18980	18980	18980	18980	22
619	20240719	110300	60908230	18980	18980	18980	18980	0
620	20240719	110200	60908230	18980	18980	18980	18980	0
621	20240719	110100	60908230	18980	18980	18980	18980	0
622	20240719	110000	60908230	18980	18980	18980	18980	0
623	20240719	105900	60908230	18980	18980	18980	18980	0
624	20240719	105800	60908230	18980	18980	18980	18980	0
625	20240719	105700	60908230	18980	18980	18980	18980	0
626	20240719	105600	60908230	18980	18980	18980	18980	0
627	20240719	105500	60908230	18980	18980	18980	18980	0
628	20240719	105400	60908230	18980	18980	18980	18980	0
629	20240719	105300	60908230	18980	18980	18980	18980	44
630	20240719	105200	60073110	18980	18980	18980	18980	27
631	20240719	105100	59560650	18980	18980	18980	18980	0
632	20240719	105000	59560650	18980	18980	18980	18980	0
633	20240719	104900	59560650	18980	18980	18980	18980	13
634	20240719	104800	59313910	18970	18970	18970	18970	0
635	20240719	104700	59313910	18970	18970	18970	18970	27
636	20240719	104600	58801720	18970	18970	18970	18970	6
637	20240719	104500	58687900	18980	18980	18980	18980	0
638	20240719	104400	58687900	18980	18980	18980	18980	0
639	20240719	104300	58687900	18980	18980	18980	18980	0
640	20240719	104200	58687900	18980	18980	18980	18980	12
641	20240719	104100	58460140	19160	18980	19160	18980	29
642	20240719	104000	57909540	18990	18990	18990	18990	0
643	20240719	103900	57909540	18990	18990	18990	18990	0
644	20240719	103800	57909540	18990	18990	18990	18990	23
645	20240719	103700	57472770	18990	18990	18990	18990	1
646	20240719	103600	57453780	18990	18990	18990	18990	25
647	20240719	103500	56979030	18990	18990	18990	18990	0
648	20240719	103400	56979030	18990	18990	18990	18990	0
649	20240719	103300	56979030	18990	18990	18990	18990	0
650	20240719	103200	56979030	18990	18990	18990	18990	0
651	20240719	103100	56979030	18990	18990	18990	18990	0
652	20240719	103000	56979030	18990	18990	18990	18990	0
653	20240719	102900	56979030	18990	18990	18990	18990	0
654	20240719	102800	56979030	18990	18990	18990	18990	0
655	20240719	102700	56979030	18990	18990	18990	18990	0
656	20240719	102600	56979030	18990	18990	18990	18990	0
657	20240719	102500	56979030	18990	18990	18990	18990	0
658	20240719	102400	56979030	18990	18990	18990	18990	0
659	20240719	102300	56979030	18990	18990	18990	18990	0
660	20240719	102200	56979030	18990	18990	18990	18990	0
661	20240719	102100	56979030	18990	19010	19010	18990	17
662	20240719	102000	56655880	19030	19030	19030	19030	0
663	20240719	101900	56655880	19030	19030	19030	19030	0
664	20240719	101800	56655880	19030	19030	19030	19030	0
665	20240719	101700	56655880	19030	19030	19030	19030	0
666	20240719	101600	56655880	19030	19030	19030	19030	23
667	20240719	101500	56218190	19220	19220	19220	19220	0
668	20240719	101400	56218190	19220	19220	19220	19220	0
669	20240719	101300	56218190	19220	19220	19220	19220	0
670	20240719	101200	56218190	19220	19220	19220	19220	0
671	20240719	101100	56218190	19220	19220	19220	19220	21
672	20240719	101000	55814570	19220	19220	19220	19220	0
673	20240719	100900	55814570	19220	19220	19220	19220	0
674	20240719	100800	55814570	19220	19220	19220	19220	0
675	20240719	100700	55814570	19220	19220	19220	19220	0
676	20240719	100600	55814570	19220	19220	19220	19220	0
677	20240719	100500	55814570	19220	19220	19220	19220	0
678	20240719	100400	55814570	19220	19220	19220	19220	0
679	20240719	100300	55814570	19220	19220	19220	19220	0
680	20240719	100200	55814570	19220	19220	19220	19220	0
681	20240719	100100	55814570	19220	19220	19220	19220	0
682	20240719	100000	55814570	19220	19220	19220	19220	0
683	20240719	095900	55814570	19220	19220	19220	19220	0
684	20240719	095800	55814570	19220	19220	19220	19220	0
685	20240719	095700	55814570	19220	19220	19220	19220	0
686	20240719	095600	55814570	19220	19220	19220	19220	0
687	20240719	095500	55814570	19220	19220	19220	19220	1
688	20240719	095400	55795350	18990	18990	18990	18990	0
689	20240719	095300	55795350	18990	18990	18990	18990	17
690	20240719	095200	55472520	19240	19240	19240	19240	0
691	20240719	095100	55472520	19240	19240	19240	19240	0
692	20240719	095000	55472520	19240	19240	19240	19240	0
693	20240719	094900	55472520	19240	19240	19240	19240	0
694	20240719	094800	55472520	19240	19240	19240	19240	0
695	20240719	094700	55472520	19240	19240	19240	19240	0
696	20240719	094600	55472520	19240	19240	19240	19240	0
697	20240719	094500	55472520	19240	19240	19240	19240	0
698	20240719	094400	55472520	19240	19240	19240	19240	1
699	20240719	094300	55453280	19260	19260	19260	19260	0
700	20240719	094200	55453280	19260	19260	19260	19260	0
701	20240719	094100	55453280	19260	19260	19260	19260	0
702	20240719	094000	55453280	19260	19260	19260	19260	0
703	20240719	093900	55453280	19260	19260	19260	19260	0
704	20240719	093800	55453280	19260	19260	19260	19260	0
705	20240719	093700	55453280	19260	19220	19260	19220	202
706	20240719	093600	51567720	18960	18960	18960	18960	266
707	20240719	093500	46524360	18960	18960	18960	18960	0
708	20240719	093400	46524360	18960	18960	18960	18960	21
709	20240719	093300	46126200	18960	18960	18960	18960	18
710	20240719	093200	45784920	19220	19220	19220	19220	50
711	20240719	093100	44823920	19220	19220	19220	19220	0
712	20240719	093000	44823920	19220	19220	19220	19220	227
713	20240719	092900	40460980	19220	19220	19220	19220	110
714	20240719	092800	38346780	19220	18970	19220	18970	679
715	20240719	092700	25314940	18770	18770	18770	18770	8
716	20240719	092600	25164780	18750	19230	19230	18750	121
717	20240719	092500	22885220	19210	18740	19210	18740	1001
718	20240719	092400	3686060	18740	18740	18740	18740	1
719	20240719	092300	3667320	18740	18750	18750	18740	58
720	20240719	092200	2580150	18970	18970	18970	18970	0
721	20240719	092100	2580150	18970	18970	18970	18970	0
722	20240719	092000	2580150	18970	18960	18970	18960	30
723	20240719	091900	2011140	18730	18790	18790	18730	46
724	20240719	091800	1148350	18790	18820	18820	18790	35
725	20240719	091700	490290	19030	19030	19030	19030	0
726	20240719	091600	490290	19030	19030	19030	19030	0
727	20240719	091500	490290	19030	19030	19030	19030	0
728	20240719	091400	490290	19030	19030	19030	19030	0
729	20240719	091300	490290	19030	19030	19030	19030	0
730	20240719	091200	490290	19030	19030	19030	19030	0
731	20240719	091100	490290	19030	19030	19030	19030	0
732	20240719	091000	490290	19030	19030	19030	19030	5
733	20240719	090900	395140	18800	18800	18800	18800	15
734	20240719	090800	113140	18800	18800	18800	18800	0
735	20240719	090700	113140	18800	18800	18800	18800	0
736	20240719	090600	113140	18800	18800	18800	18800	4
737	20240719	090500	37940	18970	18970	18970	18970	0
738	20240719	090400	37940	18970	18970	18970	18970	0
739	20240719	090300	37940	18970	18970	18970	18970	0
740	20240719	090200	37940	18970	18970	18970	18970	0
741	20240719	090100	37940	18970	18970	18970	18970	0
742	20240719	090000	37940	18970	18970	18970	18970	2