KissMeData/078890/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194800	108673750	5060	5060	5060	5060	1551
3	20240719	194700	108673750	5060	5060	5060	5060	0
4	20240719	194600	108673750	5060	5060	5060	5060	0
5	20240719	194500	108673750	5060	5060	5060	5060	0
6	20240719	194400	108673750	5060	5060	5060	5060	0
7	20240719	194300	108673750	5060	5060	5060	5060	0
8	20240719	194200	108673750	5060	5060	5060	5060	0
9	20240719	194100	108673750	5060	5060	5060	5060	0
10	20240719	194000	108673750	5060	5060	5060	5060	0
11	20240719	193900	108673750	5060	5060	5060	5060	0
12	20240719	193800	108673750	5060	5060	5060	5060	0
13	20240719	193700	108673750	5060	5060	5060	5060	0
14	20240719	193600	108673750	5060	5060	5060	5060	0
15	20240719	193500	108673750	5060	5060	5060	5060	0
16	20240719	193400	108673750	5060	5060	5060	5060	0
17	20240719	193300	108673750	5060	5060	5060	5060	0
18	20240719	193200	108673750	5060	5060	5060	5060	0
19	20240719	193100	108673750	5060	5060	5060	5060	0
20	20240719	193000	108673750	5060	5060	5060	5060	0
21	20240719	192900	108673750	5060	5060	5060	5060	0
22	20240719	192800	108673750	5060	5060	5060	5060	0
23	20240719	192700	108673750	5060	5060	5060	5060	0
24	20240719	192600	108673750	5060	5060	5060	5060	0
25	20240719	192500	108673750	5060	5060	5060	5060	0
26	20240719	192400	108673750	5060	5060	5060	5060	0
27	20240719	192300	108673750	5060	5060	5060	5060	0
28	20240719	192200	108673750	5060	5060	5060	5060	0
29	20240719	192100	108673750	5060	5060	5060	5060	0
30	20240719	192000	108673750	5060	5060	5060	5060	0
31	20240719	191900	108673750	5060	5060	5060	5060	0
32	20240719	191800	108673750	5060	5060	5060	5060	1551
33	20240719	191700	108673750	5060	5060	5060	5060	0
34	20240719	191600	108673750	5060	5060	5060	5060	0
35	20240719	191500	108673750	5060	5060	5060	5060	0
36	20240719	191400	108673750	5060	5060	5060	5060	0
37	20240719	191300	108673750	5060	5060	5060	5060	0
38	20240719	191200	108673750	5060	5060	5060	5060	0
39	20240719	191100	108673750	5060	5060	5060	5060	0
40	20240719	191000	108673750	5060	5060	5060	5060	0
41	20240719	190900	108673750	5060	5060	5060	5060	0
42	20240719	190800	108673750	5060	5060	5060	5060	0
43	20240719	190700	108673750	5060	5060	5060	5060	0
44	20240719	190600	108673750	5060	5060	5060	5060	0
45	20240719	190500	108673750	5060	5060	5060	5060	0
46	20240719	190400	108673750	5060	5060	5060	5060	0
47	20240719	190300	108673750	5060	5060	5060	5060	0
48	20240719	190200	108673750	5060	5060	5060	5060	0
49	20240719	190100	108673750	5060	5060	5060	5060	0
50	20240719	190000	108673750	5060	5060	5060	5060	0
51	20240719	185900	108673750	5060	5060	5060	5060	0
52	20240719	185800	108673750	5060	5060	5060	5060	0
53	20240719	185700	108673750	5060	5060	5060	5060	0
54	20240719	185600	108673750	5060	5060	5060	5060	0
55	20240719	185500	108673750	5060	5060	5060	5060	0
56	20240719	185400	108673750	5060	5060	5060	5060	0
57	20240719	185300	108673750	5060	5060	5060	5060	0
58	20240719	185200	108673750	5060	5060	5060	5060	0
59	20240719	185100	108673750	5060	5060	5060	5060	0
60	20240719	185000	108673750	5060	5060	5060	5060	0
61	20240719	184900	108673750	5060	5060	5060	5060	0
62	20240719	184800	108673750	5060	5060	5060	5060	1551
63	20240719	184700	108673750	5060	5060	5060	5060	0
64	20240719	184600	108673750	5060	5060	5060	5060	0
65	20240719	184500	108673750	5060	5060	5060	5060	0
66	20240719	184400	108673750	5060	5060	5060	5060	0
67	20240719	184300	108673750	5060	5060	5060	5060	0
68	20240719	184200	108673750	5060	5060	5060	5060	0
69	20240719	184100	108673750	5060	5060	5060	5060	0
70	20240719	184000	108673750	5060	5060	5060	5060	0
71	20240719	183900	108673750	5060	5060	5060	5060	0
72	20240719	183800	108673750	5060	5060	5060	5060	0
73	20240719	183700	108673750	5060	5060	5060	5060	0
74	20240719	183600	108673750	5060	5060	5060	5060	0
75	20240719	183500	108673750	5060	5060	5060	5060	0
76	20240719	183400	108673750	5060	5060	5060	5060	0
77	20240719	183300	108673750	5060	5060	5060	5060	0
78	20240719	183200	108673750	5060	5060	5060	5060	0
79	20240719	183100	108673750	5060	5060	5060	5060	0
80	20240719	183000	108673750	5060	5060	5060	5060	0
81	20240719	182900	108673750	5060	5060	5060	5060	0
82	20240719	182800	108673750	5060	5060	5060	5060	0
83	20240719	182700	108673750	5060	5060	5060	5060	0
84	20240719	182600	108673750	5060	5060	5060	5060	0
85	20240719	182500	108673750	5060	5060	5060	5060	0
86	20240719	182400	108673750	5060	5060	5060	5060	0
87	20240719	182300	108673750	5060	5060	5060	5060	0
88	20240719	182200	108673750	5060	5060	5060	5060	0
89	20240719	182100	108673750	5060	5060	5060	5060	0
90	20240719	182000	108673750	5060	5060	5060	5060	0
91	20240719	181900	108673750	5060	5060	5060	5060	0
92	20240719	181800	108673750	5060	5060	5060	5060	1551
93	20240719	181700	108673750	5060	5060	5060	5060	0
94	20240719	181600	108673750	5060	5060	5060	5060	0
95	20240719	181500	108673750	5060	5060	5060	5060	0
96	20240719	181400	108673750	5060	5060	5060	5060	0
97	20240719	181300	108673750	5060	5060	5060	5060	0
98	20240719	181200	108673750	5060	5060	5060	5060	0
99	20240719	181100	108673750	5060	5060	5060	5060	0
100	20240719	181000	108673750	5060	5060	5060	5060	0
101	20240719	180900	108673750	5060	5060	5060	5060	0
102	20240719	180800	108673750	5060	5060	5060	5060	0
103	20240719	180700	108673750	5060	5060	5060	5060	0
104	20240719	180600	108673750	5060	5060	5060	5060	0
105	20240719	180500	108673750	5060	5060	5060	5060	0
106	20240719	180400	108673750	5060	5060	5060	5060	0
107	20240719	180300	108673750	5060	5060	5060	5060	0
108	20240719	180200	108673750	5060	5060	5060	5060	0
109	20240719	180100	108673750	5060	5060	5060	5060	0
110	20240719	180000	108673750	5060	5060	5060	5060	0
111	20240719	175900	108673750	5060	5060	5060	5060	0
112	20240719	175800	108673750	5060	5060	5060	5060	0
113	20240719	175700	108673750	5060	5060	5060	5060	0
114	20240719	175600	108673750	5060	5060	5060	5060	0
115	20240719	175500	108673750	5060	5060	5060	5060	0
116	20240719	175400	108673750	5060	5060	5060	5060	0
117	20240719	175300	108673750	5060	5060	5060	5060	0
118	20240719	175200	108673750	5060	5060	5060	5060	0
119	20240719	175100	108673750	5060	5060	5060	5060	0
120	20240719	175000	108673750	5060	5060	5060	5060	0
121	20240719	174900	108673750	5060	5060	5060	5060	0
122	20240719	174800	108673750	5060	5060	5060	5060	1551
123	20240719	174700	108673750	5060	5060	5060	5060	0
124	20240719	174600	108673750	5060	5060	5060	5060	0
125	20240719	174500	108673750	5060	5060	5060	5060	0
126	20240719	174400	108673750	5060	5060	5060	5060	0
127	20240719	174300	108673750	5060	5060	5060	5060	0
128	20240719	174200	108673750	5060	5060	5060	5060	0
129	20240719	174100	108673750	5060	5060	5060	5060	0
130	20240719	174000	108673750	5060	5060	5060	5060	0
131	20240719	173900	108673750	5060	5060	5060	5060	0
132	20240719	173800	108673750	5060	5060	5060	5060	0
133	20240719	173700	108673750	5060	5060	5060	5060	0
134	20240719	173600	108673750	5060	5060	5060	5060	0
135	20240719	173500	108673750	5060	5060	5060	5060	0
136	20240719	173400	108673750	5060	5060	5060	5060	0
137	20240719	173300	108673750	5060	5060	5060	5060	0
138	20240719	173200	108673750	5060	5060	5060	5060	0
139	20240719	173100	108673750	5060	5060	5060	5060	0
140	20240719	173000	108673750	5060	5060	5060	5060	0
141	20240719	172900	108673750	5060	5060	5060	5060	0
142	20240719	172800	108673750	5060	5060	5060	5060	0
143	20240719	172700	108673750	5060	5060	5060	5060	0
144	20240719	172600	108673750	5060	5060	5060	5060	0
145	20240719	172500	108673750	5060	5060	5060	5060	0
146	20240719	172400	108673750	5060	5060	5060	5060	0
147	20240719	172300	108673750	5060	5060	5060	5060	0
148	20240719	172200	108673750	5060	5060	5060	5060	0
149	20240719	172100	108673750	5060	5060	5060	5060	0
150	20240719	172000	108673750	5060	5060	5060	5060	0
151	20240719	171900	108673750	5060	5060	5060	5060	0
152	20240719	171800	108673750	5060	5060	5060	5060	1551
153	20240719	171700	108673750	5060	5060	5060	5060	0
154	20240719	171600	108673750	5060	5060	5060	5060	0
155	20240719	171500	108673750	5060	5060	5060	5060	0
156	20240719	171400	108673750	5060	5060	5060	5060	0
157	20240719	171300	108673750	5060	5060	5060	5060	0
158	20240719	171200	108673750	5060	5060	5060	5060	0
159	20240719	171100	108673750	5060	5060	5060	5060	0
160	20240719	171000	108673750	5060	5060	5060	5060	0
161	20240719	170900	108673750	5060	5060	5060	5060	0
162	20240719	170800	108673750	5060	5060	5060	5060	0
163	20240719	170700	108673750	5060	5060	5060	5060	0
164	20240719	170600	108673750	5060	5060	5060	5060	0
165	20240719	170500	108673750	5060	5060	5060	5060	0
166	20240719	170400	108673750	5060	5060	5060	5060	0
167	20240719	170300	108673750	5060	5060	5060	5060	0
168	20240719	170200	108673750	5060	5060	5060	5060	0
169	20240719	170100	108673750	5060	5060	5060	5060	0
170	20240719	170000	108673750	5060	5060	5060	5060	0
171	20240719	165900	108673750	5060	5060	5060	5060	0
172	20240719	165800	108673750	5060	5060	5060	5060	0
173	20240719	165700	108673750	5060	5060	5060	5060	0
174	20240719	165600	108673750	5060	5060	5060	5060	0
175	20240719	165500	108673750	5060	5060	5060	5060	0
176	20240719	165400	108673750	5060	5060	5060	5060	0
177	20240719	165300	108673750	5060	5060	5060	5060	0
178	20240719	165200	108673750	5060	5060	5060	5060	0
179	20240719	165100	108673750	5060	5060	5060	5060	0
180	20240719	165000	108673750	5060	5060	5060	5060	0
181	20240719	164900	108673750	5060	5060	5060	5060	0
182	20240719	164800	108673750	5060	5060	5060	5060	1551
183	20240719	164700	108673750	5060	5060	5060	5060	0
184	20240719	164600	108673750	5060	5060	5060	5060	0
185	20240719	164500	108673750	5060	5060	5060	5060	0
186	20240719	164400	108673750	5060	5060	5060	5060	0
187	20240719	164300	108673750	5060	5060	5060	5060	0
188	20240719	164200	108673750	5060	5060	5060	5060	0
189	20240719	164100	108673750	5060	5060	5060	5060	0
190	20240719	164000	108673750	5060	5060	5060	5060	0
191	20240719	163900	108673750	5060	5060	5060	5060	0
192	20240719	163800	108673750	5060	5060	5060	5060	0
193	20240719	163700	108673750	5060	5060	5060	5060	0
194	20240719	163600	108673750	5060	5060	5060	5060	0
195	20240719	163500	108673750	5060	5060	5060	5060	0
196	20240719	163400	108673750	5060	5060	5060	5060	0
197	20240719	163300	108673750	5060	5060	5060	5060	0
198	20240719	163200	108673750	5060	5060	5060	5060	0
199	20240719	163100	108673750	5060	5060	5060	5060	0
200	20240719	163000	108673750	5060	5060	5060	5060	0
201	20240719	162900	108673750	5060	5060	5060	5060	0
202	20240719	162800	108673750	5060	5060	5060	5060	0
203	20240719	162700	108673750	5060	5060	5060	5060	0
204	20240719	162600	108673750	5060	5060	5060	5060	0
205	20240719	162500	108673750	5060	5060	5060	5060	0
206	20240719	162400	108673750	5060	5060	5060	5060	0
207	20240719	162300	108673750	5060	5060	5060	5060	0
208	20240719	162200	108673750	5060	5060	5060	5060	0
209	20240719	162100	108673750	5060	5060	5060	5060	0
210	20240719	162000	108673750	5060	5060	5060	5060	0
211	20240719	161900	108673750	5060	5060	5060	5060	0
212	20240719	161800	108673750	5060	5060	5060	5060	1551
213	20240719	161700	108673750	5060	5060	5060	5060	0
214	20240719	161600	108673750	5060	5060	5060	5060	0
215	20240719	161500	108673750	5060	5060	5060	5060	0
216	20240719	161400	108673750	5060	5060	5060	5060	0
217	20240719	161300	108673750	5060	5060	5060	5060	0
218	20240719	161200	108673750	5060	5060	5060	5060	0
219	20240719	161100	108673750	5060	5060	5060	5060	0
220	20240719	161000	108673750	5060	5060	5060	5060	0
221	20240719	160900	108673750	5060	5060	5060	5060	0
222	20240719	160800	108673750	5060	5060	5060	5060	0
223	20240719	160700	108673750	5060	5060	5060	5060	0
224	20240719	160600	108673750	5060	5060	5060	5060	0
225	20240719	160500	108673750	5060	5060	5060	5060	0
226	20240719	160400	108673750	5060	5060	5060	5060	0
227	20240719	160300	108673750	5060	5060	5060	5060	0
228	20240719	160200	108673750	5060	5060	5060	5060	0
229	20240719	160100	108673750	5060	5060	5060	5060	0
230	20240719	160000	108673750	5060	5060	5060	5060	0
231	20240719	155900	108673750	5060	5060	5060	5060	0
232	20240719	155800	108673750	5060	5060	5060	5060	0
233	20240719	155700	108673750	5060	5060	5060	5060	0
234	20240719	155600	108673750	5060	5060	5060	5060	0
235	20240719	155500	108673750	5060	5060	5060	5060	0
236	20240719	155400	108673750	5060	5060	5060	5060	0
237	20240719	155300	108673750	5060	5060	5060	5060	0
238	20240719	155200	108673750	5060	5060	5060	5060	0
239	20240719	155100	108673750	5060	5060	5060	5060	0
240	20240719	155000	108673750	5060	5060	5060	5060	0
241	20240719	154900	108673750	5060	5060	5060	5060	0
242	20240719	154800	108673750	5060	5060	5060	5060	1551
243	20240719	154700	108673750	5060	5060	5060	5060	0
244	20240719	154600	108673750	5060	5060	5060	5060	0
245	20240719	154500	108673750	5060	5060	5060	5060	0
246	20240719	154400	108673750	5060	5060	5060	5060	0
247	20240719	154300	108673750	5060	5060	5060	5060	0
248	20240719	154200	108673750	5060	5060	5060	5060	0
249	20240719	154100	108673750	5060	5060	5060	5060	0
250	20240719	154000	108673750	5060	5060	5060	5060	0
251	20240719	153900	108673750	5060	5060	5060	5060	0
252	20240719	153800	108673750	5060	5060	5060	5060	0
253	20240719	153700	108673750	5060	5060	5060	5060	0
254	20240719	153600	108673750	5060	5060	5060	5060	0
255	20240719	153500	108673750	5060	5060	5060	5060	0
256	20240719	153400	108673750	5060	5060	5060	5060	0
257	20240719	153300	108673750	5060	5060	5060	5060	0
258	20240719	153200	108673750	5060	5060	5060	5060	0
259	20240719	153100	108673750	5060	5060	5060	5060	0
260	20240719	153000	108673750	5060	5060	5060	5060	1551
261	20240719	152900	100825690	5060	5060	5060	5060	0
262	20240719	152800	100825690	5060	5060	5060	5060	0
263	20240719	152700	100825690	5060	5060	5060	5060	0
264	20240719	152600	100825690	5060	5060	5060	5060	0
265	20240719	152500	100825690	5060	5060	5060	5060	0
266	20240719	152400	100825690	5060	5060	5060	5060	0
267	20240719	152300	100825690	5060	5060	5060	5060	0
268	20240719	152200	100825690	5060	5060	5060	5060	0
269	20240719	152100	100825690	5060	5060	5060	5060	0
270	20240719	152000	100825690	5060	5060	5060	5060	0
271	20240719	151900	100825690	5060	5060	5060	5060	280
272	20240719	151800	99408890	5060	5060	5060	5060	64
273	20240719	151700	99085050	5070	5060	5070	5060	13
274	20240719	151600	99019170	5070	5070	5070	5070	0
275	20240719	151500	99019170	5070	5070	5070	5060	401
276	20240719	151400	96988100	5080	5080	5080	5080	0
277	20240719	151300	96988100	5080	5080	5080	5080	0
278	20240719	151200	96988100	5080	5080	5080	5080	0
279	20240719	151100	96988100	5080	5080	5080	5080	0
280	20240719	151000	96988100	5080	5080	5080	5080	51
281	20240719	150900	96729020	5080	5080	5080	5080	1000
282	20240719	150800	91649020	5080	5080	5080	5070	159
283	20240719	150700	90841840	5080	5080	5080	5060	481
284	20240719	150600	88407180	5070	5070	5070	5070	568
285	20240719	150500	85527420	5070	5070	5070	5070	22
286	20240719	150400	85415880	5070	5070	5070	5070	1
287	20240719	150300	85410810	5070	5070	5070	5070	0
288	20240719	150200	85410810	5070	5070	5070	5070	380
289	20240719	150100	83484210	5080	5080	5080	5080	0
290	20240719	150000	83484210	5080	5080	5080	5080	0
291	20240719	145900	83484210	5080	5080	5080	5080	0
292	20240719	145800	83484210	5080	5080	5080	5080	2
293	20240719	145700	83474050	5070	5070	5070	5070	0
294	20240719	145600	83474050	5070	5070	5070	5070	9
295	20240719	145500	83428420	5070	5060	5070	5060	2
296	20240719	145400	83418290	5060	5060	5060	5060	431
297	20240719	145300	81237430	5070	5070	5070	5070	0
298	20240719	145200	81237430	5070	5070	5070	5070	0
299	20240719	145100	81237430	5070	5070	5070	5070	0
300	20240719	145000	81237430	5070	5070	5070	5070	0
301	20240719	144900	81237430	5070	5070	5070	5070	0
302	20240719	144800	81237430	5070	5070	5070	5070	0
303	20240719	144700	81237430	5070	5070	5070	5070	0
304	20240719	144600	81237430	5070	5070	5070	5070	0
305	20240719	144500	81237430	5070	5060	5070	5060	2658
306	20240719	144400	67782950	5080	5080	5080	5080	5
307	20240719	144300	67757550	5080	5080	5080	5080	0
308	20240719	144200	67757550	5080	5080	5080	5080	30
309	20240719	144100	67605150	5080	5080	5080	5080	0
310	20240719	144000	67605150	5080	5080	5080	5080	0
311	20240719	143900	67605150	5080	5080	5080	5080	0
312	20240719	143800	67605150	5080	5080	5080	5080	0
313	20240719	143700	67605150	5080	5080	5080	5080	0
314	20240719	143600	67605150	5080	5080	5080	5080	0
315	20240719	143500	67605150	5080	5080	5080	5080	0
316	20240719	143400	67605150	5080	5080	5080	5080	0
317	20240719	143300	67605150	5080	5080	5080	5080	0
318	20240719	143200	67605150	5080	5080	5080	5080	0
319	20240719	143100	67605150	5080	5070	5080	5070	1044
320	20240719	143000	62311230	5060	5060	5060	5060	290
321	20240719	142900	60843830	5060	5060	5060	5060	0
322	20240719	142800	60843830	5060	5060	5060	5060	95
323	20240719	142700	60363130	5070	5070	5070	5070	0
324	20240719	142600	60363130	5070	5070	5070	5070	0
325	20240719	142500	60363130	5070	5070	5070	5070	0
326	20240719	142400	60363130	5070	5070	5070	5070	10
327	20240719	142300	60312430	5070	5070	5070	5070	30
328	20240719	142200	60160330	5070	5070	5070	5070	0
329	20240719	142100	60160330	5070	5070	5070	5070	0
330	20240719	142000	60160330	5070	5070	5070	5070	0
331	20240719	141900	60160330	5070	5070	5070	5070	0
332	20240719	141800	60160330	5070	5070	5070	5070	0
333	20240719	141700	60160330	5070	5070	5070	5070	1
334	20240719	141600	60155260	5070	5070	5070	5070	3
335	20240719	141500	60140050	5070	5070	5070	5070	137
336	20240719	141400	59445460	5050	5050	5050	5050	0
337	20240719	141300	59445460	5050	5050	5050	5050	0
338	20240719	141200	59445460	5050	5050	5050	5050	20
339	20240719	141100	59344460	5060	5060	5060	5060	0
340	20240719	141000	59344460	5060	5060	5060	5060	0
341	20240719	140900	59344460	5060	5060	5060	5060	0
342	20240719	140800	59344460	5060	5060	5060	5060	500
343	20240719	140700	56814460	5060	5060	5060	5060	0
344	20240719	140600	56814460	5060	5060	5060	5060	0
345	20240719	140500	56814460	5060	5060	5060	5060	0
346	20240719	140400	56814460	5060	5060	5060	5060	0
347	20240719	140300	56814460	5060	5060	5060	5060	0
348	20240719	140200	56814460	5060	5060	5060	5060	0
349	20240719	140100	56814460	5060	5060	5060	5060	0
350	20240719	140000	56814460	5060	5060	5060	5060	0
351	20240719	135900	56814460	5060	5060	5060	5060	846
352	20240719	135800	52533700	5060	5060	5060	5060	20
353	20240719	135700	52432500	5060	5060	5060	5060	0
354	20240719	135600	52432500	5060	5060	5060	5060	0
355	20240719	135500	52432500	5060	5060	5060	5060	0
356	20240719	135400	52432500	5060	5060	5060	5060	0
357	20240719	135300	52432500	5060	5060	5060	5060	0
358	20240719	135200	52432500	5060	5060	5060	5060	0
359	20240719	135100	52432500	5060	5060	5060	5060	1
360	20240719	135000	52427440	5060	5060	5060	5060	1
361	20240719	134900	52422380	5060	5060	5060	5060	0
362	20240719	134800	52422380	5060	5060	5060	5060	0
363	20240719	134700	52422380	5060	5060	5060	5060	0
364	20240719	134600	52422380	5060	5060	5060	5060	1
365	20240719	134500	52417320	5060	5060	5060	5060	0
366	20240719	134400	52417320	5060	5060	5060	5060	0
367	20240719	134300	52417320	5060	5060	5060	5060	0
368	20240719	134200	52417320	5060	5040	5060	5040	551
369	20240719	134100	49640260	5040	5040	5040	5040	0
370	20240719	134000	49640260	5040	5050	5050	5040	1150
371	20240719	133900	43834510	5060	5060	5060	5060	0
372	20240719	133800	43834510	5060	5060	5060	5060	1
373	20240719	133700	43829450	5050	5050	5050	5050	0
374	20240719	133600	43829450	5050	5050	5050	5050	83
375	20240719	133500	43410300	5060	5060	5060	5060	0
376	20240719	133400	43410300	5060	5060	5060	5060	0
377	20240719	133300	43410300	5060	5060	5060	5060	0
378	20240719	133200	43410300	5060	5060	5060	5060	15
379	20240719	133100	43334400	5060	5060	5060	5060	0
380	20240719	133000	43334400	5060	5060	5060	5060	0
381	20240719	132900	43334400	5060	5060	5060	5060	0
382	20240719	132800	43334400	5060	5060	5060	5060	2
383	20240719	132700	43324280	5060	5060	5060	5060	0
384	20240719	132600	43324280	5060	5060	5060	5060	30
385	20240719	132500	43172480	5050	5050	5050	5050	0
386	20240719	132400	43172480	5050	5050	5050	5050	0
387	20240719	132300	43172480	5050	5050	5050	5050	0
388	20240719	132200	43172480	5050	5050	5050	5050	0
389	20240719	132100	43172480	5050	5050	5050	5050	10
390	20240719	132000	43121980	5070	5070	5070	5070	0
391	20240719	131900	43121980	5070	5070	5070	5070	0
392	20240719	131800	43121980	5070	5070	5070	5070	0
393	20240719	131700	43121980	5070	5070	5070	5070	0
394	20240719	131600	43121980	5070	5070	5070	5070	0
395	20240719	131500	43121980	5070	5060	5070	5060	3
396	20240719	131400	43106790	5060	5060	5060	5060	12
397	20240719	131300	43046070	5070	5070	5070	5070	0
398	20240719	131200	43046070	5070	5070	5070	5070	0
399	20240719	131100	43046070	5070	5070	5070	5070	0
400	20240719	131000	43046070	5070	5070	5070	5070	0
401	20240719	130900	43046070	5070	5070	5070	5070	0
402	20240719	130800	43046070	5070	5070	5070	5070	0
403	20240719	130700	43046070	5070	5070	5070	5070	0
404	20240719	130600	43046070	5070	5070	5070	5070	0
405	20240719	130500	43046070	5070	5070	5070	5070	0
406	20240719	130400	43046070	5070	5070	5070	5070	0
407	20240719	130300	43046070	5070	5070	5070	5070	0
408	20240719	130200	43046070	5070	5070	5070	5070	0
409	20240719	130100	43046070	5070	5070	5070	5070	0
410	20240719	130000	43046070	5070	5070	5070	5070	0
411	20240719	125900	43046070	5070	5070	5070	5070	0
412	20240719	125800	43046070	5070	5070	5070	5070	0
413	20240719	125700	43046070	5070	5070	5070	5070	0
414	20240719	125600	43046070	5070	5070	5070	5070	1
415	20240719	125500	43041000	5070	5070	5070	5070	0
416	20240719	125400	43041000	5070	5070	5070	5070	0
417	20240719	125300	43041000	5070	5070	5070	5070	0
418	20240719	125200	43041000	5070	5070	5070	5070	0
419	20240719	125100	43041000	5070	5070	5070	5070	11
420	20240719	125000	42985230	5070	5070	5070	5070	0
421	20240719	124900	42985230	5070	5070	5070	5070	0
422	20240719	124800	42985230	5070	5070	5070	5070	0
423	20240719	124700	42985230	5070	5070	5070	5070	0
424	20240719	124600	42985230	5070	5070	5070	5070	8
425	20240719	124500	42944670	5070	5070	5070	5070	0
426	20240719	124400	42944670	5070	5070	5070	5070	0
427	20240719	124300	42944670	5070	5070	5070	5070	0
428	20240719	124200	42944670	5070	5070	5070	5070	0
429	20240719	124100	42944670	5070	5070	5070	5070	50
430	20240719	124000	42691170	5070	5070	5070	5070	20
431	20240719	123900	42589770	5070	5070	5070	5070	0
432	20240719	123800	42589770	5070	5070	5070	5070	0
433	20240719	123700	42589770	5070	5070	5070	5070	0
434	20240719	123600	42589770	5070	5070	5070	5070	0
435	20240719	123500	42589770	5070	5070	5070	5070	21
436	20240719	123400	42483300	5050	5050	5050	5050	0
437	20240719	123300	42483300	5050	5050	5050	5050	0
438	20240719	123200	42483300	5050	5050	5050	5050	0
439	20240719	123100	42483300	5050	5050	5050	5050	0
440	20240719	123000	42483300	5050	5050	5050	5050	0
441	20240719	122900	42483300	5050	5050	5050	5050	0
442	20240719	122800	42483300	5050	5050	5050	5050	0
443	20240719	122700	42483300	5050	5050	5050	5050	0
444	20240719	122600	42483300	5050	5050	5050	5050	0
445	20240719	122500	42483300	5050	5050	5050	5050	0
446	20240719	122400	42483300	5050	5050	5050	5050	0
447	20240719	122300	42483300	5050	5050	5050	5050	0
448	20240719	122200	42483300	5050	5050	5050	5050	202
449	20240719	122100	41463200	5070	5070	5070	5070	0
450	20240719	122000	41463200	5070	5070	5070	5070	1
451	20240719	121900	41458130	5050	5050	5050	5050	0
452	20240719	121800	41458130	5050	5050	5050	5050	100
453	20240719	121700	40953130	5070	5070	5070	5070	7
454	20240719	121600	40917640	5050	5050	5050	5050	0
455	20240719	121500	40917640	5050	5050	5050	5050	0
456	20240719	121400	40917640	5050	5050	5050	5050	0
457	20240719	121300	40917640	5050	5050	5050	5050	80
458	20240719	121200	40513640	5050	5050	5050	5050	0
459	20240719	121100	40513640	5050	5050	5050	5050	0
460	20240719	121000	40513640	5050	5050	5050	5050	400
461	20240719	120900	38493640	5050	5050	5050	5050	0
462	20240719	120800	38493640	5050	5050	5050	5050	0
463	20240719	120700	38493640	5050	5050	5050	5050	400
464	20240719	120600	36473640	5050	5050	5050	5050	0
465	20240719	120500	36473640	5050	5050	5050	5050	0
466	20240719	120400	36473640	5050	5050	5050	5050	0
467	20240719	120300	36473640	5050	5060	5060	5050	2500
468	20240719	120200	23844790	5070	5070	5070	5070	0
469	20240719	120100	23844790	5070	5070	5070	5070	0
470	20240719	120000	23844790	5070	5070	5070	5070	0
471	20240719	115900	23844790	5070	5070	5070	5070	0
472	20240719	115800	23844790	5070	5070	5070	5070	0
473	20240719	115700	23844790	5070	5070	5070	5070	20
474	20240719	115600	23743390	5060	5060	5060	5060	348
475	20240719	115500	21982510	5070	5070	5070	5070	0
476	20240719	115400	21982510	5070	5070	5070	5070	100
477	20240719	115300	21475510	5070	5070	5070	5070	0
478	20240719	115200	21475510	5070	5070	5070	5070	100
479	20240719	115100	20968510	5070	5070	5070	5070	20
480	20240719	115000	20867110	5060	5060	5060	5060	7
481	20240719	114900	20831690	5070	5070	5070	5070	0
482	20240719	114800	20831690	5070	5070	5070	5070	0
483	20240719	114700	20831690	5070	5070	5070	5070	0
484	20240719	114600	20831690	5070	5070	5070	5070	0
485	20240719	114500	20831690	5070	5070	5070	5070	0
486	20240719	114400	20831690	5070	5070	5070	5070	0
487	20240719	114300	20831690	5070	5070	5070	5070	0
488	20240719	114200	20831690	5070	5070	5070	5070	0
489	20240719	114100	20831690	5070	5070	5070	5070	0
490	20240719	114000	20831690	5070	5070	5070	5070	31
491	20240719	113900	20674520	5070	5070	5070	5070	40
492	20240719	113800	20471720	5070	5070	5070	5070	0
493	20240719	113700	20471720	5070	5070	5070	5070	0
494	20240719	113600	20471720	5070	5070	5070	5070	0
495	20240719	113500	20471720	5070	5070	5070	5070	0
496	20240719	113400	20471720	5070	5070	5070	5070	0
497	20240719	113300	20471720	5070	5070	5070	5070	5
498	20240719	113200	20446370	5070	5070	5070	5070	0
499	20240719	113100	20446370	5070	5070	5070	5070	0
500	20240719	113000	20446370	5070	5070	5070	5070	0
501	20240719	112900	20446370	5070	5070	5070	5070	0
502	20240719	112800	20446370	5070	5070	5070	5070	0
503	20240719	112700	20446370	5070	5070	5070	5070	0
504	20240719	112600	20446370	5070	5070	5070	5070	0
505	20240719	112500	20446370	5070	5070	5070	5070	0
506	20240719	112400	20446370	5070	5070	5070	5070	0
507	20240719	112300	20446370	5070	5070	5070	5070	0
508	20240719	112200	20446370	5070	5070	5070	5070	21
509	20240719	112100	20339900	5070	5070	5070	5070	0
510	20240719	112000	20339900	5070	5070	5070	5070	20
511	20240719	111900	20238500	5070	5070	5070	5070	0
512	20240719	111800	20238500	5070	5070	5070	5070	0
513	20240719	111700	20238500	5070	5070	5070	5070	1
514	20240719	111600	20233430	5060	5060	5060	5060	0
515	20240719	111500	20233430	5060	5060	5060	5060	0
516	20240719	111400	20233430	5060	5060	5060	5060	0
517	20240719	111300	20233430	5060	5060	5060	5060	0
518	20240719	111200	20233430	5060	5060	5060	5060	0
519	20240719	111100	20233430	5060	5060	5060	5060	0
520	20240719	111000	20233430	5060	5060	5060	5060	0
521	20240719	110900	20233430	5060	5060	5060	5060	0
522	20240719	110800	20233430	5060	5060	5060	5060	0
523	20240719	110700	20233430	5060	5060	5060	5060	0
524	20240719	110600	20233430	5060	5060	5060	5060	0
525	20240719	110500	20233430	5060	5060	5060	5060	0
526	20240719	110400	20233430	5060	5060	5060	5060	0
527	20240719	110300	20233430	5060	5060	5060	5060	0
528	20240719	110200	20233430	5060	5060	5060	5060	0
529	20240719	110100	20233430	5060	5060	5060	5060	211
530	20240719	110000	19165770	5060	5060	5060	5060	0
531	20240719	105900	19165770	5060	5060	5060	5060	0
532	20240719	105800	19165770	5060	5060	5060	5060	0
533	20240719	105700	19165770	5060	5060	5060	5060	0
534	20240719	105600	19165770	5060	5060	5060	5060	0
535	20240719	105500	19165770	5060	5060	5060	5060	1
536	20240719	105400	19160710	5070	5070	5070	5070	1
537	20240719	105300	19155640	5060	5060	5060	5060	0
538	20240719	105200	19155640	5060	5060	5060	5060	0
539	20240719	105100	19155640	5060	5060	5060	5060	8
540	20240719	105000	19115160	5060	5060	5060	5060	1
541	20240719	104900	19110100	5060	5060	5060	5060	0
542	20240719	104800	19110100	5060	5060	5060	5060	0
543	20240719	104700	19110100	5060	5060	5060	5060	0
544	20240719	104600	19110100	5060	5060	5060	5060	0
545	20240719	104500	19110100	5060	5060	5060	5060	0
546	20240719	104400	19110100	5060	5060	5060	5060	265
547	20240719	104300	17769200	5060	5060	5060	5060	0
548	20240719	104200	17769200	5060	5060	5060	5060	10
549	20240719	104100	17718600	5060	5060	5060	5060	0
550	20240719	104000	17718600	5060	5060	5060	5060	0
551	20240719	103900	17718600	5060	5060	5060	5060	15
552	20240719	103800	17642700	5080	5080	5080	5080	0
553	20240719	103700	17642700	5080	5080	5080	5080	0
554	20240719	103600	17642700	5080	5080	5080	5080	0
555	20240719	103500	17642700	5080	5080	5080	5080	0
556	20240719	103400	17642700	5080	5080	5080	5080	0
557	20240719	103300	17642700	5080	5080	5080	5080	0
558	20240719	103200	17642700	5080	5080	5080	5080	0
559	20240719	103100	17642700	5080	5080	5080	5080	0
560	20240719	103000	17642700	5080	5080	5080	5080	12
561	20240719	102900	17581740	5080	5080	5080	5080	0
562	20240719	102800	17581740	5080	5080	5080	5080	1
563	20240719	102700	17576660	5050	5050	5050	5050	0
564	20240719	102600	17576660	5050	5060	5060	5050	113
565	20240719	102500	17005240	5080	5080	5080	5080	113
566	20240719	102400	16431200	5070	5070	5070	5070	0
567	20240719	102300	16431200	5070	5070	5070	5070	0
568	20240719	102200	16431200	5070	5070	5070	5070	100
569	20240719	102100	15924200	5060	5060	5060	5060	0
570	20240719	102000	15924200	5060	5060	5060	5060	0
571	20240719	101900	15924200	5060	5060	5060	5060	154
572	20240719	101800	15144960	5080	5080	5080	5080	0
573	20240719	101700	15144960	5080	5080	5080	5080	0
574	20240719	101600	15144960	5080	5080	5080	5080	1
575	20240719	101500	15139880	5080	5080	5080	5080	0
576	20240719	101400	15139880	5080	5080	5080	5080	0
577	20240719	101300	15139880	5080	5080	5080	5080	60
578	20240719	101200	14835080	5080	5080	5080	5080	0
579	20240719	101100	14835080	5080	5080	5080	5080	0
580	20240719	101000	14835080	5080	5080	5080	5080	0
581	20240719	100900	14835080	5080	5080	5080	5080	0
582	20240719	100800	14835080	5080	5080	5080	5080	0
583	20240719	100700	14835080	5080	5080	5080	5080	10
584	20240719	100600	14784280	5090	5090	5090	5090	0
585	20240719	100500	14784280	5090	5090	5090	5090	1
586	20240719	100400	14779190	5090	5090	5090	5090	4
587	20240719	100300	14758830	5090	5090	5090	5090	0
588	20240719	100200	14758830	5090	5090	5090	5090	3
589	20240719	100100	14743560	5050	5050	5050	5050	0
590	20240719	100000	14743560	5050	5050	5050	5050	0
591	20240719	095900	14743560	5050	5090	5090	5050	71
592	20240719	095800	14384950	5050	5070	5070	5050	408
593	20240719	095700	12320180	5080	5080	5080	5080	0
594	20240719	095600	12320180	5080	5080	5080	5080	16
595	20240719	095500	12238900	5090	5090	5090	5090	0
596	20240719	095400	12238900	5090	5090	5090	5090	20
597	20240719	095300	12137100	5080	5080	5080	5080	0
598	20240719	095200	12137100	5080	5080	5080	5080	0
599	20240719	095100	12137100	5080	5080	5080	5080	0
600	20240719	095000	12137100	5080	5080	5080	5080	0
601	20240719	094900	12137100	5080	5080	5080	5080	0
602	20240719	094800	12137100	5080	5080	5080	5080	0
603	20240719	094700	12137100	5080	5080	5080	5080	0
604	20240719	094600	12137100	5080	5080	5080	5080	0
605	20240719	094500	12137100	5080	5080	5080	5080	2
606	20240719	094400	12126940	5080	5080	5080	5080	4
607	20240719	094300	12106620	5090	5090	5090	5090	1
608	20240719	094200	12101530	5080	5080	5080	5080	4
609	20240719	094100	12081210	5090	5070	5090	5070	126
610	20240719	094000	11442370	5070	5070	5070	5070	0
611	20240719	093900	11442370	5070	5070	5070	5070	0
612	20240719	093800	11442370	5070	5070	5070	5070	0
613	20240719	093700	11442370	5070	5070	5070	5070	20
614	20240719	093600	11340970	5070	5070	5070	5070	1
615	20240719	093500	11335900	5090	5090	5090	5090	100
616	20240719	093400	10826900	5090	5090	5090	5090	0
617	20240719	093300	10826900	5090	5090	5090	5090	0
618	20240719	093200	10826900	5090	5090	5090	5090	0
619	20240719	093100	10826900	5090	5090	5090	5090	0
620	20240719	093000	10826900	5090	5090	5090	5090	8
621	20240719	092900	10786180	5090	5090	5090	5090	10
622	20240719	092800	10735280	5090	5090	5090	5090	0
623	20240719	092700	10735280	5090	5090	5090	5090	0
624	20240719	092600	10735280	5090	5090	5090	5090	0
625	20240719	092500	10735280	5090	5090	5090	5090	0
626	20240719	092400	10735280	5090	5060	5090	5060	12
627	20240719	092300	10674260	5090	5090	5090	5090	1
628	20240719	092200	10669170	5060	5060	5060	5060	5
629	20240719	092100	10643870	5050	5050	5050	5050	0
630	20240719	092000	10643870	5050	5050	5050	5050	1
631	20240719	091900	10638820	5060	5060	5060	5060	0
632	20240719	091800	10638820	5060	5070	5070	5060	601
633	20240719	091700	7597750	5080	5080	5080	5080	1
634	20240719	091600	7592670	5100	5100	5100	5100	0
635	20240719	091500	7592670	5100	5100	5100	5100	54
636	20240719	091400	7317270	5100	5100	5100	5100	0
637	20240719	091300	7317270	5100	5070	5100	5060	43
638	20240719	091200	7099240	5100	5100	5100	5100	32
639	20240719	091100	6936040	5100	5100	5100	5100	20
640	20240719	091000	6834040	5060	5060	5060	5060	6
641	20240719	090900	6803680	5100	5090	5100	5090	20
642	20240719	090800	6701750	5080	5080	5080	5080	23
643	20240719	090700	6584910	5080	5080	5080	5080	429
644	20240719	090600	4405590	5080	5080	5080	5080	0
645	20240719	090500	4405590	5080	5080	5080	5080	0
646	20240719	090400	4405590	5080	5080	5080	5080	5
647	20240719	090300	4380190	5070	5070	5070	5070	0
648	20240719	090200	4380190	5070	5070	5070	5070	0
649	20240719	090100	4380190	5070	5070	5070	5070	11
650	20240719	090000	4324420	5060	5040	5060	5040	858