KissMeData/046440/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192600	270740150	5100	5100	5100	5100	1806
3	20240719	192500	270740150	5100	5100	5100	5100	0
4	20240719	192400	270740150	5100	5100	5100	5100	0
5	20240719	192300	270740150	5100	5100	5100	5100	0
6	20240719	192200	270740150	5100	5100	5100	5100	0
7	20240719	192100	270740150	5100	5100	5100	5100	0
8	20240719	192000	270740150	5100	5100	5100	5100	0
9	20240719	191900	270740150	5100	5100	5100	5100	0
10	20240719	191800	270740150	5100	5100	5100	5100	0
11	20240719	191700	270740150	5100	5100	5100	5100	0
12	20240719	191600	270740150	5100	5100	5100	5100	0
13	20240719	191500	270740150	5100	5100	5100	5100	0
14	20240719	191400	270740150	5100	5100	5100	5100	0
15	20240719	191300	270740150	5100	5100	5100	5100	0
16	20240719	191200	270740150	5100	5100	5100	5100	0
17	20240719	191100	270740150	5100	5100	5100	5100	0
18	20240719	191000	270740150	5100	5100	5100	5100	0
19	20240719	190900	270740150	5100	5100	5100	5100	0
20	20240719	190800	270740150	5100	5100	5100	5100	0
21	20240719	190700	270740150	5100	5100	5100	5100	0
22	20240719	190600	270740150	5100	5100	5100	5100	0
23	20240719	190500	270740150	5100	5100	5100	5100	0
24	20240719	190400	270740150	5100	5100	5100	5100	0
25	20240719	190300	270740150	5100	5100	5100	5100	0
26	20240719	190200	270740150	5100	5100	5100	5100	0
27	20240719	190100	270740150	5100	5100	5100	5100	0
28	20240719	190000	270740150	5100	5100	5100	5100	0
29	20240719	185900	270740150	5100	5100	5100	5100	0
30	20240719	185800	270740150	5100	5100	5100	5100	0
31	20240719	185700	270740150	5100	5100	5100	5100	0
32	20240719	185600	270740150	5100	5100	5100	5100	1806
33	20240719	185500	270740150	5100	5100	5100	5100	0
34	20240719	185400	270740150	5100	5100	5100	5100	0
35	20240719	185300	270740150	5100	5100	5100	5100	0
36	20240719	185200	270740150	5100	5100	5100	5100	0
37	20240719	185100	270740150	5100	5100	5100	5100	0
38	20240719	185000	270740150	5100	5100	5100	5100	0
39	20240719	184900	270740150	5100	5100	5100	5100	0
40	20240719	184800	270740150	5100	5100	5100	5100	0
41	20240719	184700	270740150	5100	5100	5100	5100	0
42	20240719	184600	270740150	5100	5100	5100	5100	0
43	20240719	184500	270740150	5100	5100	5100	5100	0
44	20240719	184400	270740150	5100	5100	5100	5100	0
45	20240719	184300	270740150	5100	5100	5100	5100	0
46	20240719	184200	270740150	5100	5100	5100	5100	0
47	20240719	184100	270740150	5100	5100	5100	5100	0
48	20240719	184000	270740150	5100	5100	5100	5100	0
49	20240719	183900	270740150	5100	5100	5100	5100	0
50	20240719	183800	270740150	5100	5100	5100	5100	0
51	20240719	183700	270740150	5100	5100	5100	5100	0
52	20240719	183600	270740150	5100	5100	5100	5100	0
53	20240719	183500	270740150	5100	5100	5100	5100	0
54	20240719	183400	270740150	5100	5100	5100	5100	0
55	20240719	183300	270740150	5100	5100	5100	5100	0
56	20240719	183200	270740150	5100	5100	5100	5100	0
57	20240719	183100	270740150	5100	5100	5100	5100	0
58	20240719	183000	270740150	5100	5100	5100	5100	0
59	20240719	182900	270740150	5100	5100	5100	5100	0
60	20240719	182800	270740150	5100	5100	5100	5100	0
61	20240719	182700	270740150	5100	5100	5100	5100	0
62	20240719	182600	270740150	5100	5100	5100	5100	1806
63	20240719	182500	270740150	5100	5100	5100	5100	0
64	20240719	182400	270740150	5100	5100	5100	5100	0
65	20240719	182300	270740150	5100	5100	5100	5100	0
66	20240719	182200	270740150	5100	5100	5100	5100	0
67	20240719	182100	270740150	5100	5100	5100	5100	0
68	20240719	182000	270740150	5100	5100	5100	5100	0
69	20240719	181900	270740150	5100	5100	5100	5100	0
70	20240719	181800	270740150	5100	5100	5100	5100	0
71	20240719	181700	270740150	5100	5100	5100	5100	0
72	20240719	181600	270740150	5100	5100	5100	5100	0
73	20240719	181500	270740150	5100	5100	5100	5100	0
74	20240719	181400	270740150	5100	5100	5100	5100	0
75	20240719	181300	270740150	5100	5100	5100	5100	0
76	20240719	181200	270740150	5100	5100	5100	5100	0
77	20240719	181100	270740150	5100	5100	5100	5100	0
78	20240719	181000	270740150	5100	5100	5100	5100	0
79	20240719	180900	270740150	5100	5100	5100	5100	0
80	20240719	180800	270740150	5100	5100	5100	5100	0
81	20240719	180700	270740150	5100	5100	5100	5100	0
82	20240719	180600	270740150	5100	5100	5100	5100	0
83	20240719	180500	270740150	5100	5100	5100	5100	0
84	20240719	180400	270740150	5100	5100	5100	5100	0
85	20240719	180300	270740150	5100	5100	5100	5100	0
86	20240719	180200	270740150	5100	5100	5100	5100	0
87	20240719	180100	270740150	5100	5100	5100	5100	0
88	20240719	180000	270740150	5100	5100	5100	5100	0
89	20240719	175900	270740150	5100	5100	5100	5100	0
90	20240719	175800	270740150	5100	5100	5100	5100	0
91	20240719	175700	270740150	5100	5100	5100	5100	0
92	20240719	175600	270740150	5100	5100	5100	5100	1806
93	20240719	175500	270740150	5100	5100	5100	5100	0
94	20240719	175400	270740150	5100	5100	5100	5100	0
95	20240719	175300	270740150	5100	5100	5100	5100	0
96	20240719	175200	270740150	5100	5100	5100	5100	0
97	20240719	175100	270740150	5100	5100	5100	5100	0
98	20240719	175000	270740150	5100	5100	5100	5100	0
99	20240719	174900	270740150	5100	5100	5100	5100	0
100	20240719	174800	270740150	5100	5100	5100	5100	0
101	20240719	174700	270740150	5100	5100	5100	5100	0
102	20240719	174600	270740150	5100	5100	5100	5100	0
103	20240719	174500	270740150	5100	5100	5100	5100	0
104	20240719	174400	270740150	5100	5100	5100	5100	0
105	20240719	174300	270740150	5100	5100	5100	5100	0
106	20240719	174200	270740150	5100	5100	5100	5100	0
107	20240719	174100	270740150	5100	5100	5100	5100	0
108	20240719	174000	270740150	5100	5100	5100	5100	0
109	20240719	173900	270740150	5100	5100	5100	5100	0
110	20240719	173800	270740150	5100	5100	5100	5100	0
111	20240719	173700	270740150	5100	5100	5100	5100	0
112	20240719	173600	270740150	5100	5100	5100	5100	0
113	20240719	173500	270740150	5100	5100	5100	5100	0
114	20240719	173400	270740150	5100	5100	5100	5100	0
115	20240719	173300	270740150	5100	5100	5100	5100	0
116	20240719	173200	270740150	5100	5100	5100	5100	0
117	20240719	173100	270740150	5100	5100	5100	5100	0
118	20240719	173000	270740150	5100	5100	5100	5100	0
119	20240719	172900	270740150	5100	5100	5100	5100	0
120	20240719	172800	270740150	5100	5100	5100	5100	0
121	20240719	172700	270740150	5100	5100	5100	5100	0
122	20240719	172600	270740150	5100	5100	5100	5100	1806
123	20240719	172500	270740150	5100	5100	5100	5100	0
124	20240719	172400	270740150	5100	5100	5100	5100	0
125	20240719	172300	270740150	5100	5100	5100	5100	0
126	20240719	172200	270740150	5100	5100	5100	5100	0
127	20240719	172100	270740150	5100	5100	5100	5100	0
128	20240719	172000	270740150	5100	5100	5100	5100	0
129	20240719	171900	270740150	5100	5100	5100	5100	0
130	20240719	171800	270740150	5100	5100	5100	5100	0
131	20240719	171700	270740150	5100	5100	5100	5100	0
132	20240719	171600	270740150	5100	5100	5100	5100	0
133	20240719	171500	270740150	5100	5100	5100	5100	0
134	20240719	171400	270740150	5100	5100	5100	5100	0
135	20240719	171300	270740150	5100	5100	5100	5100	0
136	20240719	171200	270740150	5100	5100	5100	5100	0
137	20240719	171100	270740150	5100	5100	5100	5100	0
138	20240719	171000	270740150	5100	5100	5100	5100	0
139	20240719	170900	270740150	5100	5100	5100	5100	0
140	20240719	170800	270740150	5100	5100	5100	5100	0
141	20240719	170700	270740150	5100	5100	5100	5100	0
142	20240719	170600	270740150	5100	5100	5100	5100	0
143	20240719	170500	270740150	5100	5100	5100	5100	0
144	20240719	170400	270740150	5100	5100	5100	5100	0
145	20240719	170300	270740150	5100	5100	5100	5100	0
146	20240719	170200	270740150	5100	5100	5100	5100	0
147	20240719	170100	270740150	5100	5100	5100	5100	0
148	20240719	170000	270740150	5100	5100	5100	5100	0
149	20240719	165900	270740150	5100	5100	5100	5100	0
150	20240719	165800	270740150	5100	5100	5100	5100	0
151	20240719	165700	270740150	5100	5100	5100	5100	0
152	20240719	165600	270740150	5100	5100	5100	5100	1806
153	20240719	165500	270740150	5100	5100	5100	5100	0
154	20240719	165400	270740150	5100	5100	5100	5100	0
155	20240719	165300	270740150	5100	5100	5100	5100	0
156	20240719	165200	270740150	5100	5100	5100	5100	0
157	20240719	165100	270740150	5100	5100	5100	5100	0
158	20240719	165000	270740150	5100	5100	5100	5100	0
159	20240719	164900	270740150	5100	5100	5100	5100	0
160	20240719	164800	270740150	5100	5100	5100	5100	0
161	20240719	164700	270740150	5100	5100	5100	5100	0
162	20240719	164600	270740150	5100	5100	5100	5100	0
163	20240719	164500	270740150	5100	5100	5100	5100	0
164	20240719	164400	270740150	5100	5100	5100	5100	0
165	20240719	164300	270740150	5100	5100	5100	5100	0
166	20240719	164200	270740150	5100	5100	5100	5100	0
167	20240719	164100	270740150	5100	5100	5100	5100	0
168	20240719	164000	270740150	5100	5100	5100	5100	0
169	20240719	163900	270740150	5100	5100	5100	5100	0
170	20240719	163800	270740150	5100	5100	5100	5100	0
171	20240719	163700	270740150	5100	5100	5100	5100	0
172	20240719	163600	270740150	5100	5100	5100	5100	0
173	20240719	163500	270740150	5100	5100	5100	5100	0
174	20240719	163400	270740150	5100	5100	5100	5100	0
175	20240719	163300	270740150	5100	5100	5100	5100	0
176	20240719	163200	270740150	5100	5100	5100	5100	0
177	20240719	163100	270740150	5100	5100	5100	5100	0
178	20240719	163000	270740150	5100	5100	5100	5100	0
179	20240719	162900	270740150	5100	5100	5100	5100	0
180	20240719	162800	270740150	5100	5100	5100	5100	0
181	20240719	162700	270740150	5100	5100	5100	5100	0
182	20240719	162600	270740150	5100	5100	5100	5100	1806
183	20240719	162500	270740150	5100	5100	5100	5100	0
184	20240719	162400	270740150	5100	5100	5100	5100	0
185	20240719	162300	270740150	5100	5100	5100	5100	0
186	20240719	162200	270740150	5100	5100	5100	5100	0
187	20240719	162100	270740150	5100	5100	5100	5100	0
188	20240719	162000	270740150	5100	5100	5100	5100	0
189	20240719	161900	270740150	5100	5100	5100	5100	0
190	20240719	161800	270740150	5100	5100	5100	5100	0
191	20240719	161700	270740150	5100	5100	5100	5100	0
192	20240719	161600	270740150	5100	5100	5100	5100	0
193	20240719	161500	270740150	5100	5100	5100	5100	0
194	20240719	161400	270740150	5100	5100	5100	5100	0
195	20240719	161300	270740150	5100	5100	5100	5100	0
196	20240719	161200	270740150	5100	5100	5100	5100	0
197	20240719	161100	270740150	5100	5100	5100	5100	0
198	20240719	161000	270740150	5100	5100	5100	5100	0
199	20240719	160900	270740150	5100	5100	5100	5100	0
200	20240719	160800	270740150	5100	5100	5100	5100	0
201	20240719	160700	270740150	5100	5100	5100	5100	0
202	20240719	160600	270740150	5100	5100	5100	5100	0
203	20240719	160500	270740150	5100	5100	5100	5100	0
204	20240719	160400	270740150	5100	5100	5100	5100	0
205	20240719	160300	270740150	5100	5100	5100	5100	0
206	20240719	160200	270740150	5100	5100	5100	5100	0
207	20240719	160100	270740150	5100	5100	5100	5100	0
208	20240719	160000	270740150	5100	5100	5100	5100	0
209	20240719	155900	270740150	5100	5100	5100	5100	0
210	20240719	155800	270740150	5100	5100	5100	5100	0
211	20240719	155700	270740150	5100	5100	5100	5100	0
212	20240719	155600	270740150	5100	5100	5100	5100	1806
213	20240719	155500	270740150	5100	5100	5100	5100	0
214	20240719	155400	270740150	5100	5100	5100	5100	0
215	20240719	155300	270740150	5100	5100	5100	5100	0
216	20240719	155200	270740150	5100	5100	5100	5100	0
217	20240719	155100	270740150	5100	5100	5100	5100	0
218	20240719	155000	270740150	5100	5100	5100	5100	0
219	20240719	154900	270740150	5100	5100	5100	5100	0
220	20240719	154800	270740150	5100	5100	5100	5100	0
221	20240719	154700	270740150	5100	5100	5100	5100	0
222	20240719	154600	270740150	5100	5100	5100	5100	0
223	20240719	154500	270740150	5100	5100	5100	5100	0
224	20240719	154400	270740150	5100	5100	5100	5100	0
225	20240719	154300	270740150	5100	5100	5100	5100	0
226	20240719	154200	270740150	5100	5100	5100	5100	0
227	20240719	154100	270740150	5100	5100	5100	5100	0
228	20240719	154000	270740150	5100	5100	5100	5100	0
229	20240719	153900	270740150	5100	5100	5100	5100	0
230	20240719	153800	270740150	5100	5100	5100	5100	0
231	20240719	153700	270740150	5100	5100	5100	5100	0
232	20240719	153600	270740150	5100	5100	5100	5100	0
233	20240719	153500	270740150	5100	5100	5100	5100	0
234	20240719	153400	270740150	5100	5100	5100	5100	0
235	20240719	153300	270740150	5100	5100	5100	5100	0
236	20240719	153200	270740150	5100	5100	5100	5100	0
237	20240719	153100	270740150	5100	5100	5100	5100	0
238	20240719	153000	270740150	5100	5100	5100	5100	1806
239	20240719	152900	261529550	5090	5090	5090	5090	0
240	20240719	152800	261529550	5090	5090	5090	5090	0
241	20240719	152700	261529550	5090	5090	5090	5090	0
242	20240719	152600	261529550	5090	5090	5090	5090	0
243	20240719	152500	261529550	5090	5090	5090	5090	0
244	20240719	152400	261529550	5090	5090	5090	5090	0
245	20240719	152300	261529550	5090	5090	5090	5090	0
246	20240719	152200	261529550	5090	5090	5090	5090	0
247	20240719	152100	261529550	5090	5090	5090	5090	0
248	20240719	152000	261529550	5090	5090	5090	5090	0
249	20240719	151900	261529550	5090	5090	5090	5090	0
250	20240719	151800	261529550	5090	5060	5090	5060	199
251	20240719	151700	260521490	5070	5080	5090	5070	165
252	20240719	151600	259682870	5080	5080	5080	5080	104
253	20240719	151500	259154550	5080	5080	5080	5080	114
254	20240719	151400	258575430	5070	5090	5090	5070	374
255	20240719	151300	256674460	5090	5080	5090	5080	225
256	20240719	151200	255530210	5080	5080	5080	5080	121
257	20240719	151100	254915530	5070	5090	5090	5070	184
258	20240719	151000	253980450	5090	5090	5090	5090	123
259	20240719	150900	253354380	5090	5090	5090	5090	104
260	20240719	150800	252825020	5090	5090	5090	5090	172
261	20240719	150700	251949540	5090	5080	5090	5080	151
262	20240719	150600	251181500	5080	5090	5090	5080	613
263	20240719	150500	248066510	5090	5090	5090	5090	137
264	20240719	150400	247369180	5090	5090	5090	5080	374
265	20240719	150300	245466880	5080	5080	5080	5080	0
266	20240719	150200	245466880	5080	5080	5080	5080	140
267	20240719	150100	244755680	5090	5090	5090	5090	210
268	20240719	150000	243686780	5090	5090	5090	5090	135
269	20240719	145900	242999630	5090	5090	5090	5090	95
270	20240719	145800	242516080	5090	5080	5090	5080	120
271	20240719	145700	241905360	5090	5090	5090	5090	139
272	20240719	145600	241197850	5090	5090	5090	5090	198
273	20240719	145500	240190030	5090	5070	5090	5070	328
274	20240719	145400	238522510	5080	5080	5080	5080	0
275	20240719	145300	238522510	5080	5080	5090	5080	346
276	20240719	145200	236763530	5080	5080	5080	5080	27
277	20240719	145100	236626370	5080	5080	5080	5080	73
278	20240719	145000	236255530	5080	5090	5090	5080	258
279	20240719	144900	234943810	5080	5090	5090	5080	114
280	20240719	144800	234363560	5050	5050	5050	5050	0
281	20240719	144700	234363560	5050	5080	5080	5050	686
282	20240719	144600	230888990	5090	5090	5090	5090	260
283	20240719	144500	229565590	5090	5090	5090	5090	102
284	20240719	144400	229046410	5090	5090	5090	5090	539
285	20240719	144300	226302900	5090	5090	5090	5090	251
286	20240719	144200	225025310	5090	5090	5090	5090	46
287	20240719	144100	224791170	5090	5090	5090	5090	288
288	20240719	144000	223325250	5090	5090	5090	5090	123
289	20240719	143900	222699180	5080	5080	5080	5080	100
290	20240719	143800	222191180	5080	5080	5080	5080	210
291	20240719	143700	221124380	5090	5090	5090	5090	0
292	20240719	143600	221124380	5090	5090	5090	5090	183
293	20240719	143500	220192910	5090	5090	5090	5090	225
294	20240719	143400	219047660	5080	5080	5080	5080	32
295	20240719	143300	218885100	5080	5080	5080	5080	231
296	20240719	143200	217711620	5080	5080	5080	5080	136
297	20240719	143100	217020740	5090	5090	5090	5090	153
298	20240719	143000	216241970	5090	5090	5090	5090	126
299	20240719	142900	215600630	5080	5080	5080	5080	55
300	20240719	142800	215321230	5080	5080	5080	5080	110
301	20240719	142700	214762430	5080	5080	5080	5080	109
302	20240719	142600	214208710	5080	5080	5080	5080	220
303	20240719	142500	213091110	5080	5080	5080	5080	225
304	20240719	142400	211948110	5080	5080	5080	5080	0
305	20240719	142300	211948110	5080	5080	5080	5080	0
306	20240719	142200	211948110	5080	5080	5080	5080	202
307	20240719	142100	210921950	5080	5080	5080	5070	354
308	20240719	142000	209124990	5070	5070	5070	5070	61
309	20240719	141900	208815720	5050	5050	5050	5050	0
310	20240719	141800	208815720	5050	5050	5050	5050	0
311	20240719	141700	208815720	5050	5070	5070	5050	208
312	20240719	141600	207763140	5070	5070	5070	5070	103
313	20240719	141500	207240930	5070	5070	5070	5070	128
314	20240719	141400	206591970	5080	5080	5080	5080	98
315	20240719	141300	206094130	5080	5080	5080	5080	116
316	20240719	141200	205504850	5080	5080	5080	5080	129
317	20240719	141100	204849530	5080	5080	5080	5080	99
318	20240719	141000	204346610	5080	5080	5080	5080	259
319	20240719	140900	203030890	5080	5080	5080	5080	114
320	20240719	140800	202451770	5080	5080	5080	5080	114
321	20240719	140700	201872650	5080	5080	5080	5080	123
322	20240719	140600	201247810	5080	5080	5080	5080	945
323	20240719	140500	196447210	5080	5080	5080	5080	131
324	20240719	140400	195781730	5070	5070	5070	5070	119
325	20240719	140300	195178400	5070	5070	5070	5070	229
326	20240719	140200	194017370	5070	5070	5070	5070	0
327	20240719	140100	194017370	5070	5070	5070	5070	430
328	20240719	140000	191837270	5070	5070	5070	5070	234
329	20240719	135900	190650890	5070	5070	5070	5070	0
330	20240719	135800	190650890	5070	5070	5070	5070	0
331	20240719	135700	190650890	5070	5070	5070	5070	700
332	20240719	135600	187101890	5070	5070	5070	5070	109
333	20240719	135500	186549260	5060	5070	5070	5060	130
334	20240719	135400	185890180	5060	5070	5070	5060	151
335	20240719	135300	185124760	5060	5060	5060	5060	14
336	20240719	135200	185053920	5060	5060	5060	5060	203
337	20240719	135100	184026740	5060	5050	5060	5050	179
338	20240719	135000	183122620	5040	5040	5040	5040	98
339	20240719	134900	182628700	5040	5040	5040	5040	482
340	20240719	134800	180199420	5040	5040	5040	5040	260
341	20240719	134700	178889020	5030	5030	5030	5030	81
342	20240719	134600	178481590	5030	5030	5030	5030	116
343	20240719	134500	177898110	5030	5030	5030	5030	300
344	20240719	134400	176389110	5030	5030	5030	5030	0
345	20240719	134300	176389110	5030	5030	5030	5030	0
346	20240719	134200	176389110	5030	5030	5030	5030	9
347	20240719	134100	176343840	5030	5030	5030	5030	50
348	20240719	134000	176092340	5030	5030	5030	5030	10
349	20240719	133900	176042040	5020	5020	5020	5020	2
350	20240719	133800	176032000	5020	5020	5020	5020	0
351	20240719	133700	176032000	5020	5020	5020	5020	0
352	20240719	133600	176032000	5020	5020	5020	5020	0
353	20240719	133500	176032000	5020	5020	5020	5020	0
354	20240719	133400	176032000	5020	5020	5020	5020	0
355	20240719	133300	176032000	5020	5020	5020	5020	200
356	20240719	133200	175028000	5020	5020	5020	5020	500
357	20240719	133100	172518000	5030	5030	5030	5030	0
358	20240719	133000	172518000	5030	5030	5030	5030	0
359	20240719	132900	172518000	5030	5030	5030	5030	0
360	20240719	132800	172518000	5030	5030	5030	5030	0
361	20240719	132700	172518000	5030	5030	5030	5030	0
362	20240719	132600	172518000	5030	5030	5030	5030	30
363	20240719	132500	172367100	5030	5030	5030	5030	0
364	20240719	132400	172367100	5030	5030	5030	5030	200
365	20240719	132300	171361100	5030	5030	5030	5030	0
366	20240719	132200	171361100	5030	5030	5030	5030	0
367	20240719	132100	171361100	5030	5020	5030	5020	255
368	20240719	132000	170080990	5020	5020	5020	5020	500
369	20240719	131900	167570990	5020	5020	5020	5020	22
370	20240719	131800	167460550	5030	5030	5030	5030	0
371	20240719	131700	167460550	5030	5030	5030	5030	30
372	20240719	131600	167309650	5030	5030	5030	5030	0
373	20240719	131500	167309650	5030	5030	5030	5030	0
374	20240719	131400	167309650	5030	5030	5030	5030	0
375	20240719	131300	167309650	5030	5030	5030	5030	0
376	20240719	131200	167309650	5030	5030	5030	5030	0
377	20240719	131100	167309650	5030	5030	5030	5030	0
378	20240719	131000	167309650	5030	5030	5030	5030	1
379	20240719	130900	167304620	5030	5030	5030	5030	0
380	20240719	130800	167304620	5030	5030	5030	5030	0
381	20240719	130700	167304620	5030	5030	5030	5030	0
382	20240719	130600	167304620	5030	5030	5030	5030	0
383	20240719	130500	167304620	5030	5030	5030	5030	1
384	20240719	130400	167299590	5030	5030	5030	5030	0
385	20240719	130300	167299590	5030	5030	5030	5030	0
386	20240719	130200	167299590	5030	5030	5030	5030	1
387	20240719	130100	167294560	5030	5030	5030	5030	0
388	20240719	130000	167294560	5030	5030	5030	5030	0
389	20240719	125900	167294560	5030	5030	5030	5030	0
390	20240719	125800	167294560	5030	5030	5030	5030	0
391	20240719	125700	167294560	5030	5030	5030	5030	0
392	20240719	125600	167294560	5030	5030	5030	5030	0
393	20240719	125500	167294560	5030	5030	5030	5030	0
394	20240719	125400	167294560	5030	5030	5030	5030	0
395	20240719	125300	167294560	5030	5030	5030	5030	0
396	20240719	125200	167294560	5030	5030	5030	5030	0
397	20240719	125100	167294560	5030	5030	5030	5030	0
398	20240719	125000	167294560	5030	5030	5030	5030	0
399	20240719	124900	167294560	5030	5030	5030	5030	0
400	20240719	124800	167294560	5030	5030	5030	5030	0
401	20240719	124700	167294560	5030	5030	5030	5030	0
402	20240719	124600	167294560	5030	5030	5030	5030	5
403	20240719	124500	167269410	5030	5030	5030	5030	0
404	20240719	124400	167269410	5030	5020	5030	5020	43
405	20240719	124300	167053470	5030	5030	5030	5030	0
406	20240719	124200	167053470	5030	5030	5030	5030	1
407	20240719	124100	167048440	5040	5040	5040	5040	2
408	20240719	124000	167038360	5030	5030	5030	5030	0
409	20240719	123900	167038360	5030	5040	5040	5030	5
410	20240719	123800	167013200	5040	5040	5040	5040	0
411	20240719	123700	167013200	5040	5040	5040	5040	0
412	20240719	123600	167013200	5040	5040	5040	5040	0
413	20240719	123500	167013200	5040	5030	5040	5030	170
414	20240719	123400	166158030	5030	5030	5030	5030	0
415	20240719	123300	166158030	5030	5030	5030	5030	0
416	20240719	123200	166158030	5030	5030	5030	5030	10
417	20240719	123100	166107730	5030	5030	5030	5030	1
418	20240719	123000	166102700	5020	5020	5020	5020	329
419	20240719	122900	164451120	5030	5030	5030	5030	0
420	20240719	122800	164451120	5030	5030	5030	5030	0
421	20240719	122700	164451120	5030	5030	5030	5030	39
422	20240719	122600	164254950	5020	5020	5020	5020	59
423	20240719	122500	163958770	5030	5030	5030	5030	0
424	20240719	122400	163958770	5030	5030	5030	5030	0
425	20240719	122300	163958770	5030	5030	5030	5030	0
426	20240719	122200	163958770	5030	5030	5030	5030	0
427	20240719	122100	163958770	5030	5030	5030	5030	0
428	20240719	122000	163958770	5030	5030	5030	5030	0
429	20240719	121900	163958770	5030	5030	5030	5030	0
430	20240719	121800	163958770	5030	5030	5030	5030	9
431	20240719	121700	163913500	5040	5040	5040	5040	0
432	20240719	121600	163913500	5040	5040	5040	5040	5
433	20240719	121500	163888300	5030	5030	5030	5030	0
434	20240719	121400	163888300	5030	5030	5030	5030	0
435	20240719	121300	163888300	5030	5030	5030	5030	2
436	20240719	121200	163878240	5040	5040	5040	5040	0
437	20240719	121100	163878240	5040	5040	5040	5040	0
438	20240719	121000	163878240	5040	5040	5040	5040	0
439	20240719	120900	163878240	5040	5040	5040	5040	0
440	20240719	120800	163878240	5040	5040	5040	5040	0
441	20240719	120700	163878240	5040	5040	5040	5040	16
442	20240719	120600	163797600	5040	5040	5040	5040	0
443	20240719	120500	163797600	5040	5040	5040	5040	0
444	20240719	120400	163797600	5040	5040	5040	5040	0
445	20240719	120300	163797600	5040	5040	5040	5040	3
446	20240719	120200	163782480	5020	5020	5020	5020	4
447	20240719	120100	163762400	5030	5030	5030	5030	0
448	20240719	120000	163762400	5030	5030	5030	5030	0
449	20240719	115900	163762400	5030	5030	5030	5030	0
450	20240719	115800	163762400	5030	5030	5030	5030	0
451	20240719	115700	163762400	5030	5030	5030	5030	0
452	20240719	115600	163762400	5030	5030	5030	5030	6
453	20240719	115500	163732220	5030	5030	5030	5030	0
454	20240719	115400	163732220	5030	5030	5030	5030	0
455	20240719	115300	163732220	5030	5030	5030	5030	0
456	20240719	115200	163732220	5030	5030	5030	5030	0
457	20240719	115100	163732220	5030	5030	5030	5030	100
458	20240719	115000	163229220	5030	5030	5030	5030	0
459	20240719	114900	163229220	5030	5030	5030	5030	1
460	20240719	114800	163224190	5020	5020	5020	5020	69
461	20240719	114700	162877810	5020	5020	5020	5020	9
462	20240719	114600	162832630	5020	5020	5020	5020	0
463	20240719	114500	162832630	5020	5020	5020	5020	23
464	20240719	114400	162717170	5020	5020	5020	5020	2
465	20240719	114300	162707130	5020	5020	5020	5020	1
466	20240719	114200	162702110	5010	5010	5010	5010	0
467	20240719	114100	162702110	5010	5010	5010	5010	832
468	20240719	114000	158533790	5010	5010	5010	5010	0
469	20240719	113900	158533790	5010	5020	5020	5010	29
470	20240719	113800	158388450	5010	5010	5010	5010	0
471	20240719	113700	158388450	5010	5010	5010	5010	0
472	20240719	113600	158388450	5010	5010	5010	5010	0
473	20240719	113500	158388450	5010	5010	5010	5010	0
474	20240719	113400	158388450	5010	5010	5010	5010	358
475	20240719	113300	156594870	5000	5000	5000	5000	0
476	20240719	113200	156594870	5000	5000	5000	5000	0
477	20240719	113100	156594870	5000	5000	5000	5000	17
478	20240719	113000	156509870	5030	5030	5030	5030	2
479	20240719	112900	156499810	5000	5010	5010	5000	1019
480	20240719	112800	151403270	5010	5010	5010	5010	0
481	20240719	112700	151403270	5010	5010	5010	5010	0
482	20240719	112600	151403270	5010	5020	5020	5010	3000
483	20240719	112500	136370200	5030	5030	5030	5030	0
484	20240719	112400	136370200	5030	5030	5030	5030	59
485	20240719	112300	136073430	5030	5030	5030	5030	2
486	20240719	112200	136063370	5020	5020	5020	5020	7
487	20240719	112100	136028230	5020	5030	5030	5010	56
488	20240719	112000	135746610	5010	5010	5010	5010	0
489	20240719	111900	135746610	5010	5010	5010	5010	0
490	20240719	111800	135746610	5010	5030	5030	5010	100
491	20240719	111700	135245030	5010	5040	5040	5010	1000
492	20240719	111600	130223910	5030	5030	5030	5030	0
493	20240719	111500	130223910	5030	5030	5030	5030	0
494	20240719	111400	130223910	5030	5030	5030	5030	0
495	20240719	111300	130223910	5030	5030	5030	5030	0
496	20240719	111200	130223910	5030	5030	5030	5030	0
497	20240719	111100	130223910	5030	5030	5030	5030	3
498	20240719	111000	130208820	5080	5070	5080	5070	10
499	20240719	110900	130158030	5080	5040	5080	5040	1174
500	20240719	110800	124212650	5020	5030	5030	5000	6030
501	20240719	110700	93970680	5040	5040	5040	5040	0
502	20240719	110600	93970680	5040	5040	5040	5040	0
503	20240719	110500	93970680	5040	5040	5040	5040	0
504	20240719	110400	93970680	5040	5040	5040	5040	0
505	20240719	110300	93970680	5040	5040	5040	5030	1004
506	20240719	110200	88920520	5040	5040	5040	5040	0
507	20240719	110100	88920520	5040	5040	5040	5040	11
508	20240719	110000	88865080	5040	5040	5040	5040	10
509	20240719	105900	88814680	5040	5050	5050	5040	855
510	20240719	105800	84505330	5050	5050	5050	5050	0
511	20240719	105700	84505330	5050	5050	5050	5050	5
512	20240719	105600	84480080	5050	5050	5050	5050	16
513	20240719	105500	84399280	5040	5050	5050	5040	1707
514	20240719	105400	75795580	5050	5040	5050	5040	60
515	20240719	105300	75492600	5040	5040	5040	5040	0
516	20240719	105200	75492600	5040	5040	5040	5040	0
517	20240719	105100	75492600	5040	5040	5040	5040	0
518	20240719	105000	75492600	5040	5050	5050	5040	441
519	20240719	104900	73267550	5050	5050	5050	5050	0
520	20240719	104800	73267550	5050	5050	5050	5050	1
521	20240719	104700	73262500	5050	5050	5050	5050	0
522	20240719	104600	73262500	5050	5050	5050	5050	0
523	20240719	104500	73262500	5050	5050	5050	5050	15
524	20240719	104400	73186750	5050	5050	5050	5050	80
525	20240719	104300	72782750	5050	5050	5050	5050	0
526	20240719	104200	72782750	5050	5050	5050	5050	364
527	20240719	104100	70944550	5050	5050	5050	5050	0
528	20240719	104000	70944550	5050	5050	5050	5050	0
529	20240719	103900	70944550	5050	5050	5050	5050	71
530	20240719	103800	70586000	5040	5040	5040	5040	0
531	20240719	103700	70586000	5040	5040	5040	5040	0
532	20240719	103600	70586000	5040	5040	5040	5040	0
533	20240719	103500	70586000	5040	5040	5040	5040	0
534	20240719	103400	70586000	5040	5060	5080	5040	2392
535	20240719	103300	58510190	5060	5060	5060	5060	0
536	20240719	103200	58510190	5060	5060	5060	5060	0
537	20240719	103100	58510190	5060	5060	5060	5060	2
538	20240719	103000	58500070	5080	5080	5080	5080	0
539	20240719	102900	58500070	5080	5080	5080	5080	0
540	20240719	102800	58500070	5080	5080	5080	5080	0
541	20240719	102700	58500070	5080	5080	5080	5080	0
542	20240719	102600	58500070	5080	5080	5080	5080	50
543	20240719	102500	58246070	5080	5080	5080	5080	0
544	20240719	102400	58246070	5080	5060	5080	5060	471
545	20240719	102300	55862710	5060	5060	5060	5060	0
546	20240719	102200	55862710	5060	5060	5060	5060	0
547	20240719	102100	55862710	5060	5080	5080	5060	127
548	20240719	102000	55219490	5090	5090	5090	5090	0
549	20240719	101900	55219490	5090	5090	5090	5060	592
550	20240719	101800	52206300	5060	5060	5060	5060	0
551	20240719	101700	52206300	5060	5060	5060	5060	0
552	20240719	101600	52206300	5060	5060	5060	5060	2
553	20240719	101500	52196180	5060	5060	5060	5060	110
554	20240719	101400	51639580	5060	5060	5060	5060	0
555	20240719	101300	51639580	5060	5060	5060	5060	0
556	20240719	101200	51639580	5060	5060	5060	5060	0
557	20240719	101100	51639580	5060	5060	5060	5060	0
558	20240719	101000	51639580	5060	5060	5060	5060	0
559	20240719	100900	51639580	5060	5060	5060	5060	0
560	20240719	100800	51639580	5060	5060	5060	5060	0
561	20240719	100700	51639580	5060	5060	5060	5060	0
562	20240719	100600	51639580	5060	5080	5080	5060	142
563	20240719	100500	50919750	5090	5090	5090	5090	1
564	20240719	100400	50914660	5090	5090	5090	5090	0
565	20240719	100300	50914660	5090	5090	5090	5090	20
566	20240719	100200	50812860	5090	5090	5090	5090	23
567	20240719	100100	50695790	5090	5090	5090	5090	62
568	20240719	100000	50380210	5090	5090	5090	5090	3
569	20240719	095900	50364940	5090	5090	5090	5090	4
570	20240719	095800	50344580	5090	5090	5090	5090	1
571	20240719	095700	50339490	5090	5090	5090	5070	1204
572	20240719	095600	44235110	5090	5090	5090	5090	4
573	20240719	095500	44214750	5090	5090	5090	5090	2
574	20240719	095400	44204570	5100	5100	5100	5100	0
575	20240719	095300	44204570	5100	5100	5100	5100	0
576	20240719	095200	44204570	5100	5100	5100	5100	0
577	20240719	095100	44204570	5100	5100	5100	5100	2
578	20240719	095000	44194370	5070	5100	5100	5070	688
579	20240719	094900	40686140	5100	5100	5100	5100	20
580	20240719	094800	40584140	5100	5100	5100	5100	0
581	20240719	094700	40584140	5100	5090	5100	5090	402
582	20240719	094600	38534850	5080	5080	5080	5080	3
583	20240719	094500	38519610	5090	5090	5090	5090	0
584	20240719	094400	38519610	5090	5090	5090	5090	10
585	20240719	094300	38468710	5090	5090	5090	5090	0
586	20240719	094200	38468710	5090	5090	5090	5090	1
587	20240719	094100	38463620	5090	5090	5090	5090	2
588	20240719	094000	38453440	5080	5080	5080	5080	10
589	20240719	093900	38402640	5070	5070	5070	5070	156
590	20240719	093800	37611720	5070	5070	5070	5070	2
591	20240719	093700	37601580	5060	5070	5070	5060	651
592	20240719	093600	34301600	5070	5070	5070	5070	0
593	20240719	093500	34301600	5070	5070	5070	5070	0
594	20240719	093400	34301600	5070	5070	5070	5070	2
595	20240719	093300	34291460	5060	5060	5060	5060	10
596	20240719	093200	34240860	5060	5060	5060	5060	28
597	20240719	093100	34099180	5060	5060	5060	5060	216
598	20240719	093000	33006220	5070	5070	5070	5070	59
599	20240719	092900	32707090	5070	5070	5070	5070	98
600	20240719	092800	32210230	5070	5070	5070	5070	10
601	20240719	092700	32159530	5060	5060	5060	5060	195
602	20240719	092600	31172830	5060	5060	5060	5060	773
603	20240719	092500	27261450	5060	5060	5060	5060	400
604	20240719	092400	25237450	5060	5060	5060	5060	0
605	20240719	092300	25237450	5060	5060	5060	5060	500
606	20240719	092200	22707450	5080	5080	5080	5080	0
607	20240719	092100	22707450	5080	5080	5080	5080	0
608	20240719	092000	22707450	5080	5080	5080	5060	502
609	20240719	091900	20163480	5090	5090	5090	5090	0
610	20240719	091800	20163480	5090	5090	5090	5090	0
611	20240719	091700	20163480	5090	5090	5090	5090	1
612	20240719	091600	20158390	5070	5070	5070	5070	10
613	20240719	091500	20107690	5070	5080	5080	5070	141
614	20240719	091400	19392770	5090	5090	5090	5090	5
615	20240719	091300	19367320	5100	5100	5100	5100	0
616	20240719	091200	19367320	5100	5100	5100	5100	50
617	20240719	091100	19112320	5070	5080	5080	5070	60
618	20240719	091000	18808100	5070	5100	5100	5070	354
619	20240719	090900	17008820	5070	5090	5090	5070	649
620	20240719	090800	13713170	5090	5100	5100	5090	101
621	20240719	090700	13199070	5090	5100	5100	5090	127
622	20240719	090600	12552120	5100	5100	5100	5100	23
623	20240719	090500	12434820	5090	5090	5090	5090	0
624	20240719	090400	12434820	5090	5090	5090	5090	0
625	20240719	090300	12434820	5090	5090	5090	5090	0
626	20240719	090200	12434820	5090	5090	5090	5090	46
627	20240719	090100	12200680	5090	5090	5090	5090	0
628	20240719	090000	12200680	5090	5090	5090	5080	2392