KissMeData/302430/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205900	228602040	9390	9390	9390	9390	296
3	20240719	205800	228602040	9390	9390	9390	9390	0
4	20240719	205700	228602040	9390	9390	9390	9390	0
5	20240719	205600	228602040	9390	9390	9390	9390	0
6	20240719	205500	228602040	9390	9390	9390	9390	0
7	20240719	205400	228602040	9390	9390	9390	9390	0
8	20240719	205300	228602040	9390	9390	9390	9390	0
9	20240719	205200	228602040	9390	9390	9390	9390	0
10	20240719	205100	228602040	9390	9390	9390	9390	0
11	20240719	205000	228602040	9390	9390	9390	9390	0
12	20240719	204900	228602040	9390	9390	9390	9390	0
13	20240719	204800	228602040	9390	9390	9390	9390	0
14	20240719	204700	228602040	9390	9390	9390	9390	0
15	20240719	204600	228602040	9390	9390	9390	9390	0
16	20240719	204500	228602040	9390	9390	9390	9390	0
17	20240719	204400	228602040	9390	9390	9390	9390	0
18	20240719	204300	228602040	9390	9390	9390	9390	0
19	20240719	204200	228602040	9390	9390	9390	9390	0
20	20240719	204100	228602040	9390	9390	9390	9390	0
21	20240719	204000	228602040	9390	9390	9390	9390	0
22	20240719	203900	228602040	9390	9390	9390	9390	0
23	20240719	203800	228602040	9390	9390	9390	9390	0
24	20240719	203700	228602040	9390	9390	9390	9390	0
25	20240719	203600	228602040	9390	9390	9390	9390	0
26	20240719	203500	228602040	9390	9390	9390	9390	0
27	20240719	203400	228602040	9390	9390	9390	9390	0
28	20240719	203300	228602040	9390	9390	9390	9390	0
29	20240719	203200	228602040	9390	9390	9390	9390	0
30	20240719	203100	228602040	9390	9390	9390	9390	0
31	20240719	203000	228602040	9390	9390	9390	9390	0
32	20240719	202900	228602040	9390	9390	9390	9390	296
33	20240719	202800	228602040	9390	9390	9390	9390	0
34	20240719	202700	228602040	9390	9390	9390	9390	0
35	20240719	202600	228602040	9390	9390	9390	9390	0
36	20240719	202500	228602040	9390	9390	9390	9390	0
37	20240719	202400	228602040	9390	9390	9390	9390	0
38	20240719	202300	228602040	9390	9390	9390	9390	0
39	20240719	202200	228602040	9390	9390	9390	9390	0
40	20240719	202100	228602040	9390	9390	9390	9390	0
41	20240719	202000	228602040	9390	9390	9390	9390	0
42	20240719	201900	228602040	9390	9390	9390	9390	0
43	20240719	201800	228602040	9390	9390	9390	9390	0
44	20240719	201700	228602040	9390	9390	9390	9390	0
45	20240719	201600	228602040	9390	9390	9390	9390	0
46	20240719	201500	228602040	9390	9390	9390	9390	0
47	20240719	201400	228602040	9390	9390	9390	9390	0
48	20240719	201300	228602040	9390	9390	9390	9390	0
49	20240719	201200	228602040	9390	9390	9390	9390	0
50	20240719	201100	228602040	9390	9390	9390	9390	0
51	20240719	201000	228602040	9390	9390	9390	9390	0
52	20240719	200900	228602040	9390	9390	9390	9390	0
53	20240719	200800	228602040	9390	9390	9390	9390	0
54	20240719	200700	228602040	9390	9390	9390	9390	0
55	20240719	200600	228602040	9390	9390	9390	9390	0
56	20240719	200500	228602040	9390	9390	9390	9390	0
57	20240719	200400	228602040	9390	9390	9390	9390	0
58	20240719	200300	228602040	9390	9390	9390	9390	0
59	20240719	200200	228602040	9390	9390	9390	9390	0
60	20240719	200100	228602040	9390	9390	9390	9390	0
61	20240719	200000	228602040	9390	9390	9390	9390	0
62	20240719	195900	228602040	9390	9390	9390	9390	296
63	20240719	195800	228602040	9390	9390	9390	9390	0
64	20240719	195700	228602040	9390	9390	9390	9390	0
65	20240719	195600	228602040	9390	9390	9390	9390	0
66	20240719	195500	228602040	9390	9390	9390	9390	0
67	20240719	195400	228602040	9390	9390	9390	9390	0
68	20240719	195300	228602040	9390	9390	9390	9390	0
69	20240719	195200	228602040	9390	9390	9390	9390	0
70	20240719	195100	228602040	9390	9390	9390	9390	0
71	20240719	195000	228602040	9390	9390	9390	9390	0
72	20240719	194900	228602040	9390	9390	9390	9390	0
73	20240719	194800	228602040	9390	9390	9390	9390	0
74	20240719	194700	228602040	9390	9390	9390	9390	0
75	20240719	194600	228602040	9390	9390	9390	9390	0
76	20240719	194500	228602040	9390	9390	9390	9390	0
77	20240719	194400	228602040	9390	9390	9390	9390	0
78	20240719	194300	228602040	9390	9390	9390	9390	0
79	20240719	194200	228602040	9390	9390	9390	9390	0
80	20240719	194100	228602040	9390	9390	9390	9390	0
81	20240719	194000	228602040	9390	9390	9390	9390	0
82	20240719	193900	228602040	9390	9390	9390	9390	0
83	20240719	193800	228602040	9390	9390	9390	9390	0
84	20240719	193700	228602040	9390	9390	9390	9390	0
85	20240719	193600	228602040	9390	9390	9390	9390	0
86	20240719	193500	228602040	9390	9390	9390	9390	0
87	20240719	193400	228602040	9390	9390	9390	9390	0
88	20240719	193300	228602040	9390	9390	9390	9390	0
89	20240719	193200	228602040	9390	9390	9390	9390	0
90	20240719	193100	228602040	9390	9390	9390	9390	0
91	20240719	193000	228602040	9390	9390	9390	9390	0
92	20240719	192900	228602040	9390	9390	9390	9390	296
93	20240719	192800	228602040	9390	9390	9390	9390	0
94	20240719	192700	228602040	9390	9390	9390	9390	0
95	20240719	192600	228602040	9390	9390	9390	9390	0
96	20240719	192500	228602040	9390	9390	9390	9390	0
97	20240719	192400	228602040	9390	9390	9390	9390	0
98	20240719	192300	228602040	9390	9390	9390	9390	0
99	20240719	192200	228602040	9390	9390	9390	9390	0
100	20240719	192100	228602040	9390	9390	9390	9390	0
101	20240719	192000	228602040	9390	9390	9390	9390	0
102	20240719	191900	228602040	9390	9390	9390	9390	0
103	20240719	191800	228602040	9390	9390	9390	9390	0
104	20240719	191700	228602040	9390	9390	9390	9390	0
105	20240719	191600	228602040	9390	9390	9390	9390	0
106	20240719	191500	228602040	9390	9390	9390	9390	0
107	20240719	191400	228602040	9390	9390	9390	9390	0
108	20240719	191300	228602040	9390	9390	9390	9390	0
109	20240719	191200	228602040	9390	9390	9390	9390	0
110	20240719	191100	228602040	9390	9390	9390	9390	0
111	20240719	191000	228602040	9390	9390	9390	9390	0
112	20240719	190900	228602040	9390	9390	9390	9390	0
113	20240719	190800	228602040	9390	9390	9390	9390	0
114	20240719	190700	228602040	9390	9390	9390	9390	0
115	20240719	190600	228602040	9390	9390	9390	9390	0
116	20240719	190500	228602040	9390	9390	9390	9390	0
117	20240719	190400	228602040	9390	9390	9390	9390	0
118	20240719	190300	228602040	9390	9390	9390	9390	0
119	20240719	190200	228602040	9390	9390	9390	9390	0
120	20240719	190100	228602040	9390	9390	9390	9390	0
121	20240719	190000	228602040	9390	9390	9390	9390	0
122	20240719	185900	228602040	9390	9390	9390	9390	296
123	20240719	185800	228602040	9390	9390	9390	9390	0
124	20240719	185700	228602040	9390	9390	9390	9390	0
125	20240719	185600	228602040	9390	9390	9390	9390	0
126	20240719	185500	228602040	9390	9390	9390	9390	0
127	20240719	185400	228602040	9390	9390	9390	9390	0
128	20240719	185300	228602040	9390	9390	9390	9390	0
129	20240719	185200	228602040	9390	9390	9390	9390	0
130	20240719	185100	228602040	9390	9390	9390	9390	0
131	20240719	185000	228602040	9390	9390	9390	9390	0
132	20240719	184900	228602040	9390	9390	9390	9390	0
133	20240719	184800	228602040	9390	9390	9390	9390	0
134	20240719	184700	228602040	9390	9390	9390	9390	0
135	20240719	184600	228602040	9390	9390	9390	9390	0
136	20240719	184500	228602040	9390	9390	9390	9390	0
137	20240719	184400	228602040	9390	9390	9390	9390	0
138	20240719	184300	228602040	9390	9390	9390	9390	0
139	20240719	184200	228602040	9390	9390	9390	9390	0
140	20240719	184100	228602040	9390	9390	9390	9390	0
141	20240719	184000	228602040	9390	9390	9390	9390	0
142	20240719	183900	228602040	9390	9390	9390	9390	0
143	20240719	183800	228602040	9390	9390	9390	9390	0
144	20240719	183700	228602040	9390	9390	9390	9390	0
145	20240719	183600	228602040	9390	9390	9390	9390	0
146	20240719	183500	228602040	9390	9390	9390	9390	0
147	20240719	183400	228602040	9390	9390	9390	9390	0
148	20240719	183300	228602040	9390	9390	9390	9390	0
149	20240719	183200	228602040	9390	9390	9390	9390	0
150	20240719	183100	228602040	9390	9390	9390	9390	0
151	20240719	183000	228602040	9390	9390	9390	9390	0
152	20240719	182900	228602040	9390	9390	9390	9390	296
153	20240719	182800	228602040	9390	9390	9390	9390	0
154	20240719	182700	228602040	9390	9390	9390	9390	0
155	20240719	182600	228602040	9390	9390	9390	9390	0
156	20240719	182500	228602040	9390	9390	9390	9390	0
157	20240719	182400	228602040	9390	9390	9390	9390	0
158	20240719	182300	228602040	9390	9390	9390	9390	0
159	20240719	182200	228602040	9390	9390	9390	9390	0
160	20240719	182100	228602040	9390	9390	9390	9390	0
161	20240719	182000	228602040	9390	9390	9390	9390	0
162	20240719	181900	228602040	9390	9390	9390	9390	0
163	20240719	181800	228602040	9390	9390	9390	9390	0
164	20240719	181700	228602040	9390	9390	9390	9390	0
165	20240719	181600	228602040	9390	9390	9390	9390	0
166	20240719	181500	228602040	9390	9390	9390	9390	0
167	20240719	181400	228602040	9390	9390	9390	9390	0
168	20240719	181300	228602040	9390	9390	9390	9390	0
169	20240719	181200	228602040	9390	9390	9390	9390	0
170	20240719	181100	228602040	9390	9390	9390	9390	0
171	20240719	181000	228602040	9390	9390	9390	9390	0
172	20240719	180900	228602040	9390	9390	9390	9390	0
173	20240719	180800	228602040	9390	9390	9390	9390	0
174	20240719	180700	228602040	9390	9390	9390	9390	0
175	20240719	180600	228602040	9390	9390	9390	9390	0
176	20240719	180500	228602040	9390	9390	9390	9390	0
177	20240719	180400	228602040	9390	9390	9390	9390	0
178	20240719	180300	228602040	9390	9390	9390	9390	0
179	20240719	180200	228602040	9390	9390	9390	9390	0
180	20240719	180100	228602040	9390	9390	9390	9390	0
181	20240719	180000	228602040	9390	9390	9390	9390	0
182	20240719	175900	228602040	9390	9390	9390	9390	296
183	20240719	175800	228602040	9390	9390	9390	9390	0
184	20240719	175700	228602040	9390	9390	9390	9390	0
185	20240719	175600	228602040	9390	9390	9390	9390	0
186	20240719	175500	228602040	9390	9390	9390	9390	0
187	20240719	175400	228602040	9390	9390	9390	9390	0
188	20240719	175300	228602040	9390	9390	9390	9390	0
189	20240719	175200	228602040	9390	9390	9390	9390	0
190	20240719	175100	228602040	9390	9390	9390	9390	0
191	20240719	175000	228602040	9390	9390	9390	9390	0
192	20240719	174900	228602040	9390	9390	9390	9390	0
193	20240719	174800	228602040	9390	9390	9390	9390	0
194	20240719	174700	228602040	9390	9390	9390	9390	0
195	20240719	174600	228602040	9390	9390	9390	9390	0
196	20240719	174500	228602040	9390	9390	9390	9390	0
197	20240719	174400	228602040	9390	9390	9390	9390	0
198	20240719	174300	228602040	9390	9390	9390	9390	0
199	20240719	174200	228602040	9390	9390	9390	9390	0
200	20240719	174100	228602040	9390	9390	9390	9390	0
201	20240719	174000	228602040	9390	9390	9390	9390	0
202	20240719	173900	228602040	9390	9390	9390	9390	0
203	20240719	173800	228602040	9390	9390	9390	9390	0
204	20240719	173700	228602040	9390	9390	9390	9390	0
205	20240719	173600	228602040	9390	9390	9390	9390	0
206	20240719	173500	228602040	9390	9390	9390	9390	0
207	20240719	173400	228602040	9390	9390	9390	9390	0
208	20240719	173300	228602040	9390	9390	9390	9390	0
209	20240719	173200	228602040	9390	9390	9390	9390	0
210	20240719	173100	228602040	9390	9390	9390	9390	0
211	20240719	173000	228602040	9390	9390	9390	9390	0
212	20240719	172900	228602040	9390	9390	9390	9390	296
213	20240719	172800	228602040	9390	9390	9390	9390	0
214	20240719	172700	228602040	9390	9390	9390	9390	0
215	20240719	172600	228602040	9390	9390	9390	9390	0
216	20240719	172500	228602040	9390	9390	9390	9390	0
217	20240719	172400	228602040	9390	9390	9390	9390	0
218	20240719	172300	228602040	9390	9390	9390	9390	0
219	20240719	172200	228602040	9390	9390	9390	9390	0
220	20240719	172100	228602040	9390	9390	9390	9390	0
221	20240719	172000	228602040	9390	9390	9390	9390	0
222	20240719	171900	228602040	9390	9390	9390	9390	0
223	20240719	171800	228602040	9390	9390	9390	9390	0
224	20240719	171700	228602040	9390	9390	9390	9390	0
225	20240719	171600	228602040	9390	9390	9390	9390	0
226	20240719	171500	228602040	9390	9390	9390	9390	0
227	20240719	171400	228602040	9390	9390	9390	9390	0
228	20240719	171300	228602040	9390	9390	9390	9390	0
229	20240719	171200	228602040	9390	9390	9390	9390	0
230	20240719	171100	228602040	9390	9390	9390	9390	0
231	20240719	171000	228602040	9390	9390	9390	9390	0
232	20240719	170900	228602040	9390	9390	9390	9390	0
233	20240719	170800	228602040	9390	9390	9390	9390	0
234	20240719	170700	228602040	9390	9390	9390	9390	0
235	20240719	170600	228602040	9390	9390	9390	9390	0
236	20240719	170500	228602040	9390	9390	9390	9390	0
237	20240719	170400	228602040	9390	9390	9390	9390	0
238	20240719	170300	228602040	9390	9390	9390	9390	0
239	20240719	170200	228602040	9390	9390	9390	9390	0
240	20240719	170100	228602040	9390	9390	9390	9390	0
241	20240719	170000	228602040	9390	9390	9390	9390	0
242	20240719	165900	228602040	9390	9390	9390	9390	296
243	20240719	165800	228602040	9390	9390	9390	9390	0
244	20240719	165700	228602040	9390	9390	9390	9390	0
245	20240719	165600	228602040	9390	9390	9390	9390	0
246	20240719	165500	228602040	9390	9390	9390	9390	0
247	20240719	165400	228602040	9390	9390	9390	9390	0
248	20240719	165300	228602040	9390	9390	9390	9390	0
249	20240719	165200	228602040	9390	9390	9390	9390	0
250	20240719	165100	228602040	9390	9390	9390	9390	0
251	20240719	165000	228602040	9390	9390	9390	9390	0
252	20240719	164900	228602040	9390	9390	9390	9390	0
253	20240719	164800	228602040	9390	9390	9390	9390	0
254	20240719	164700	228602040	9390	9390	9390	9390	0
255	20240719	164600	228602040	9390	9390	9390	9390	0
256	20240719	164500	228602040	9390	9390	9390	9390	0
257	20240719	164400	228602040	9390	9390	9390	9390	0
258	20240719	164300	228602040	9390	9390	9390	9390	0
259	20240719	164200	228602040	9390	9390	9390	9390	0
260	20240719	164100	228602040	9390	9390	9390	9390	0
261	20240719	164000	228602040	9390	9390	9390	9390	0
262	20240719	163900	228602040	9390	9390	9390	9390	0
263	20240719	163800	228602040	9390	9390	9390	9390	0
264	20240719	163700	228602040	9390	9390	9390	9390	0
265	20240719	163600	228602040	9390	9390	9390	9390	0
266	20240719	163500	228602040	9390	9390	9390	9390	0
267	20240719	163400	228602040	9390	9390	9390	9390	0
268	20240719	163300	228602040	9390	9390	9390	9390	0
269	20240719	163200	228602040	9390	9390	9390	9390	0
270	20240719	163100	228602040	9390	9390	9390	9390	0
271	20240719	163000	228602040	9390	9390	9390	9390	0
272	20240719	162900	228602040	9390	9390	9390	9390	296
273	20240719	162800	228602040	9390	9390	9390	9390	0
274	20240719	162700	228602040	9390	9390	9390	9390	0
275	20240719	162600	228602040	9390	9390	9390	9390	0
276	20240719	162500	228602040	9390	9390	9390	9390	0
277	20240719	162400	228602040	9390	9390	9390	9390	0
278	20240719	162300	228602040	9390	9390	9390	9390	0
279	20240719	162200	228602040	9390	9390	9390	9390	0
280	20240719	162100	228602040	9390	9390	9390	9390	0
281	20240719	162000	228602040	9390	9390	9390	9390	0
282	20240719	161900	228602040	9390	9390	9390	9390	0
283	20240719	161800	228602040	9390	9390	9390	9390	0
284	20240719	161700	228602040	9390	9390	9390	9390	0
285	20240719	161600	228602040	9390	9390	9390	9390	0
286	20240719	161500	228602040	9390	9390	9390	9390	0
287	20240719	161400	228602040	9390	9390	9390	9390	0
288	20240719	161300	228602040	9390	9390	9390	9390	0
289	20240719	161200	228602040	9390	9390	9390	9390	0
290	20240719	161100	228602040	9390	9390	9390	9390	0
291	20240719	161000	228602040	9390	9390	9390	9390	0
292	20240719	160900	228602040	9390	9390	9390	9390	0
293	20240719	160800	228602040	9390	9390	9390	9390	0
294	20240719	160700	228602040	9390	9390	9390	9390	0
295	20240719	160600	228602040	9390	9390	9390	9390	0
296	20240719	160500	228602040	9390	9390	9390	9390	0
297	20240719	160400	228602040	9390	9390	9390	9390	0
298	20240719	160300	228602040	9390	9390	9390	9390	0
299	20240719	160200	228602040	9390	9390	9390	9390	0
300	20240719	160100	228602040	9390	9390	9390	9390	0
301	20240719	160000	228602040	9390	9390	9390	9390	0
302	20240719	155900	228602040	9390	9390	9390	9390	296
303	20240719	155800	228602040	9390	9390	9390	9390	0
304	20240719	155700	228602040	9390	9390	9390	9390	0
305	20240719	155600	228602040	9390	9390	9390	9390	0
306	20240719	155500	228602040	9390	9390	9390	9390	0
307	20240719	155400	228602040	9390	9390	9390	9390	0
308	20240719	155300	228602040	9390	9390	9390	9390	0
309	20240719	155200	228602040	9390	9390	9390	9390	0
310	20240719	155100	228602040	9390	9390	9390	9390	0
311	20240719	155000	228602040	9390	9390	9390	9390	0
312	20240719	154900	228602040	9390	9390	9390	9390	0
313	20240719	154800	228602040	9390	9390	9390	9390	0
314	20240719	154700	228602040	9390	9390	9390	9390	0
315	20240719	154600	228602040	9390	9390	9390	9390	0
316	20240719	154500	228602040	9390	9390	9390	9390	0
317	20240719	154400	228602040	9390	9390	9390	9390	0
318	20240719	154300	228602040	9390	9390	9390	9390	0
319	20240719	154200	228602040	9390	9390	9390	9390	0
320	20240719	154100	228602040	9390	9390	9390	9390	0
321	20240719	154000	228602040	9390	9390	9390	9390	0
322	20240719	153900	228602040	9390	9390	9390	9390	0
323	20240719	153800	228602040	9390	9390	9390	9390	0
324	20240719	153700	228602040	9390	9390	9390	9390	0
325	20240719	153600	228602040	9390	9390	9390	9390	0
326	20240719	153500	228602040	9390	9390	9390	9390	0
327	20240719	153400	228602040	9390	9390	9390	9390	0
328	20240719	153300	228602040	9390	9390	9390	9390	0
329	20240719	153200	228602040	9390	9390	9390	9390	0
330	20240719	153100	228602040	9390	9390	9390	9390	0
331	20240719	153000	228602040	9390	9390	9390	9390	296
332	20240719	152900	225822600	9390	9390	9390	9390	0
333	20240719	152800	225822600	9390	9390	9390	9390	0
334	20240719	152700	225822600	9390	9390	9390	9390	0
335	20240719	152600	225822600	9390	9390	9390	9390	0
336	20240719	152500	225822600	9390	9390	9390	9390	0
337	20240719	152400	225822600	9390	9390	9390	9390	0
338	20240719	152300	225822600	9390	9390	9390	9390	0
339	20240719	152200	225822600	9390	9390	9390	9390	0
340	20240719	152100	225822600	9390	9390	9390	9390	0
341	20240719	152000	225822600	9390	9390	9390	9390	0
342	20240719	151900	225822600	9390	9390	9390	9390	19
343	20240719	151800	225644190	9400	9400	9400	9400	1
344	20240719	151700	225634790	9410	9410	9410	9410	0
345	20240719	151600	225634790	9410	9390	9410	9390	33
346	20240719	151500	225324900	9420	9420	9420	9420	0
347	20240719	151400	225324900	9420	9420	9420	9420	0
348	20240719	151300	225324900	9420	9420	9420	9390	125
349	20240719	151200	224151090	9390	9390	9420	9390	558
350	20240719	151100	218911440	9420	9390	9420	9390	553
351	20240719	151000	213717230	9390	9320	9390	9320	272
352	20240719	150900	211163920	9390	9390	9390	9390	1
353	20240719	150800	211154530	9390	9390	9390	9390	1
354	20240719	150700	211145140	9390	9390	9390	9390	0
355	20240719	150600	211145140	9390	9390	9390	9390	1
356	20240719	150500	211135750	9370	9370	9370	9370	2
357	20240719	150400	211117010	9360	9360	9360	9360	10
358	20240719	150300	211023410	9360	9360	9360	9360	0
359	20240719	150200	211023410	9360	9360	9360	9360	0
360	20240719	150100	211023410	9360	9360	9360	9360	0
361	20240719	150000	211023410	9360	9370	9370	9360	8
362	20240719	145900	210948480	9360	9370	9370	9360	27
363	20240719	145800	210695560	9370	9370	9370	9370	7
364	20240719	145700	210629970	9370	9380	9380	9370	30
365	20240719	145600	210348770	9380	9380	9380	9380	0
366	20240719	145500	210348770	9380	9380	9380	9380	0
367	20240719	145400	210348770	9380	9380	9380	9380	1
368	20240719	145300	210339390	9300	9320	9320	9300	173
369	20240719	145200	208728900	9320	9350	9350	9320	141
370	20240719	145100	207412470	9350	9350	9350	9350	0
371	20240719	145000	207412470	9350	9350	9350	9350	0
372	20240719	144900	207412470	9350	9350	9350	9350	0
373	20240719	144800	207412470	9350	9350	9350	9350	50
374	20240719	144700	206944970	9380	9380	9380	9380	0
375	20240719	144600	206944970	9380	9380	9380	9380	0
376	20240719	144500	206944970	9380	9350	9380	9350	51
377	20240719	144400	206468090	9350	9350	9350	9350	144
378	20240719	144300	205121690	9360	9360	9360	9360	0
379	20240719	144200	205121690	9360	9380	9380	9360	17
380	20240719	144100	204962490	9380	9380	9380	9380	0
381	20240719	144000	204962490	9380	9380	9380	9380	0
382	20240719	143900	204962490	9380	9380	9380	9380	0
383	20240719	143800	204962490	9380	9380	9380	9380	0
384	20240719	143700	204962490	9380	9380	9380	9380	5
385	20240719	143600	204915590	9380	9380	9380	9380	34
386	20240719	143500	204596670	9380	9360	9380	9360	51
387	20240719	143400	204118310	9390	9390	9390	9390	0
388	20240719	143300	204118310	9390	9390	9390	9390	0
389	20240719	143200	204118310	9390	9390	9390	9390	3
390	20240719	143100	204090140	9370	9350	9370	9350	19
391	20240719	143000	203912470	9350	9350	9350	9350	0
392	20240719	142900	203912470	9350	9350	9350	9350	0
393	20240719	142800	203912470	9350	9330	9350	9330	315
394	20240719	142700	200973460	9350	9350	9350	9350	1
395	20240719	142600	200964110	9330	9330	9330	9330	0
396	20240719	142500	200964110	9330	9330	9330	9330	0
397	20240719	142400	200964110	9330	9320	9330	9320	490
398	20240719	142300	196395980	9320	9310	9320	9310	6
399	20240719	142200	196340090	9320	9320	9320	9310	46
400	20240719	142100	195911720	9320	9320	9320	9320	50
401	20240719	142000	195445720	9350	9350	9350	9350	0
402	20240719	141900	195445720	9350	9350	9350	9350	1
403	20240719	141800	195436370	9300	9300	9300	9300	0
404	20240719	141700	195436370	9300	9300	9300	9300	0
405	20240719	141600	195436370	9300	9340	9350	9300	213
406	20240719	141500	193445300	9340	9340	9340	9340	100
407	20240719	141400	192511300	9340	9330	9340	9330	35
408	20240719	141300	192184610	9330	9330	9330	9330	0
409	20240719	141200	192184610	9330	9330	9330	9330	0
410	20240719	141100	192184610	9330	9330	9330	9330	0
411	20240719	141000	192184610	9330	9330	9330	9330	0
412	20240719	140900	192184610	9330	9330	9330	9330	0
413	20240719	140800	192184610	9330	9330	9330	9330	1
414	20240719	140700	192175280	9330	9330	9330	9330	3
415	20240719	140600	192147290	9330	9330	9330	9330	3
416	20240719	140500	192119300	9280	9280	9280	9280	0
417	20240719	140400	192119300	9280	9280	9280	9280	0
418	20240719	140300	192119300	9280	9280	9280	9280	0
419	20240719	140200	192119300	9280	9290	9290	9280	23
420	20240719	140100	191905780	9340	9340	9340	9340	0
421	20240719	140000	191905780	9340	9340	9340	9340	0
422	20240719	135900	191905780	9340	9340	9340	9340	1
423	20240719	135800	191896440	9290	9290	9300	9290	93
424	20240719	135700	191032390	9290	9290	9290	9290	117
425	20240719	135600	189945460	9290	9290	9290	9290	0
426	20240719	135500	189945460	9290	9290	9290	9290	0
427	20240719	135400	189945460	9290	9290	9290	9290	0
428	20240719	135300	189945460	9290	9290	9290	9290	0
429	20240719	135200	189945460	9290	9290	9290	9290	1
430	20240719	135100	189936170	9370	9370	9370	9370	0
431	20240719	135000	189936170	9370	9370	9370	9370	0
432	20240719	134900	189936170	9370	9370	9370	9370	0
433	20240719	134800	189936170	9370	9370	9370	9370	0
434	20240719	134700	189936170	9370	9370	9370	9370	0
435	20240719	134600	189936170	9370	9370	9370	9370	0
436	20240719	134500	189936170	9370	9300	9370	9300	256
437	20240719	134400	187555270	9300	9300	9300	9300	0
438	20240719	134300	187555270	9300	9300	9300	9300	4
439	20240719	134200	187518070	9300	9300	9300	9300	0
440	20240719	134100	187518070	9300	9300	9300	9300	0
441	20240719	134000	187518070	9300	9300	9300	9300	0
442	20240719	133900	187518070	9300	9290	9300	9290	100
443	20240719	133800	186588080	9300	9300	9300	9300	0
444	20240719	133700	186588080	9300	9300	9300	9300	0
445	20240719	133600	186588080	9300	9300	9300	9300	0
446	20240719	133500	186588080	9300	9300	9300	9300	0
447	20240719	133400	186588080	9300	9300	9300	9300	0
448	20240719	133300	186588080	9300	9300	9300	9300	1
449	20240719	133200	186578780	9300	9300	9300	9300	1
450	20240719	133100	186569480	9280	9280	9280	9280	0
451	20240719	133000	186569480	9280	9280	9280	9280	0
452	20240719	132900	186569480	9280	9280	9280	9280	14
453	20240719	132800	186439560	9250	9250	9250	9250	0
454	20240719	132700	186439560	9250	9250	9250	9250	0
455	20240719	132600	186439560	9250	9250	9250	9250	0
456	20240719	132500	186439560	9250	9250	9250	9250	0
457	20240719	132400	186439560	9250	9250	9250	9250	0
458	20240719	132300	186439560	9250	9270	9270	9250	300
459	20240719	132200	183664360	9260	9260	9260	9260	0
460	20240719	132100	183664360	9260	9260	9260	9260	500
461	20240719	132000	179034360	9270	9270	9270	9270	9
462	20240719	131900	178950930	9270	9270	9270	9270	505
463	20240719	131800	174269580	9260	9260	9260	9260	0
464	20240719	131700	174269580	9260	9270	9270	9260	37
465	20240719	131600	173926640	9270	9280	9280	9270	500
466	20240719	131500	169290720	9280	9280	9280	9280	0
467	20240719	131400	169290720	9280	9280	9280	9280	0
468	20240719	131300	169290720	9280	9280	9280	9280	0
469	20240719	131200	169290720	9280	9290	9290	9280	223
470	20240719	131100	167221210	9280	9280	9280	9280	0
471	20240719	131000	167221210	9280	9280	9280	9280	0
472	20240719	130900	167221210	9280	9280	9280	9280	0
473	20240719	130800	167221210	9280	9310	9310	9270	1001
474	20240719	130700	157925490	9320	9320	9320	9320	0
475	20240719	130600	157925490	9320	9320	9320	9320	0
476	20240719	130500	157925490	9320	9320	9320	9320	0
477	20240719	130400	157925490	9320	9320	9320	9320	0
478	20240719	130300	157925490	9320	9320	9320	9320	146
479	20240719	130200	156564770	9330	9330	9330	9330	100
480	20240719	130100	155631770	9330	9330	9330	9330	0
481	20240719	130000	155631770	9330	9330	9330	9330	16
482	20240719	125900	155482490	9330	9320	9330	9320	16
483	20240719	125800	155333360	9310	9310	9310	9310	0
484	20240719	125700	155333360	9310	9310	9310	9310	0
485	20240719	125600	155333360	9310	9310	9310	9310	0
486	20240719	125500	155333360	9310	9310	9310	9310	0
487	20240719	125400	155333360	9310	9310	9310	9310	0
488	20240719	125300	155333360	9310	9310	9310	9310	0
489	20240719	125200	155333360	9310	9310	9310	9310	0
490	20240719	125100	155333360	9310	9310	9310	9310	0
491	20240719	125000	155333360	9310	9310	9310	9310	0
492	20240719	124900	155333360	9310	9310	9310	9310	0
493	20240719	124800	155333360	9310	9310	9310	9310	0
494	20240719	124700	155333360	9310	9310	9310	9310	20
495	20240719	124600	155147160	9300	9300	9300	9300	0
496	20240719	124500	155147160	9300	9300	9300	9300	0
497	20240719	124400	155147160	9300	9300	9300	9300	0
498	20240719	124300	155147160	9300	9300	9300	9300	0
499	20240719	124200	155147160	9300	9300	9300	9300	0
500	20240719	124100	155147160	9300	9300	9300	9300	50
501	20240719	124000	154682160	9300	9300	9300	9300	0
502	20240719	123900	154682160	9300	9310	9310	9300	50
503	20240719	123800	154217150	9300	9300	9300	9300	0
504	20240719	123700	154217150	9300	9310	9310	9300	150
505	20240719	123600	152822080	9300	9300	9300	9300	0
506	20240719	123500	152822080	9300	9310	9310	9300	838
507	20240719	123400	145023650	9300	9300	9300	9300	0
508	20240719	123300	145023650	9300	9300	9300	9300	0
509	20240719	123200	145023650	9300	9300	9300	9300	8
510	20240719	123100	144949250	9300	9300	9300	9300	0
511	20240719	123000	144949250	9300	9300	9300	9300	903
512	20240719	122900	136551350	9300	9360	9360	9300	1857
513	20240719	122800	119230790	9370	9370	9370	9370	0
514	20240719	122700	119230790	9370	9370	9370	9370	2014
515	20240719	122600	100359610	9380	9380	9380	9380	0
516	20240719	122500	100359610	9380	9380	9380	9380	0
517	20240719	122400	100359610	9380	9380	9380	9380	0
518	20240719	122300	100359610	9380	9380	9380	9380	80
519	20240719	122200	99609210	9390	9390	9390	9390	0
520	20240719	122100	99609210	9390	9390	9390	9390	0
521	20240719	122000	99609210	9390	9390	9390	9390	5
522	20240719	121900	99562260	9400	9400	9400	9400	0
523	20240719	121800	99562260	9400	9400	9400	9400	0
524	20240719	121700	99562260	9400	9400	9400	9400	0
525	20240719	121600	99562260	9400	9400	9400	9400	0
526	20240719	121500	99562260	9400	9400	9400	9400	0
527	20240719	121400	99562260	9400	9400	9400	9400	0
528	20240719	121300	99562260	9400	9400	9400	9400	1
529	20240719	121200	99552860	9400	9400	9400	9400	5
530	20240719	121100	99505860	9400	9400	9400	9400	31
531	20240719	121000	99214460	9400	9400	9400	9400	20
532	20240719	120900	99026460	9410	9410	9410	9410	0
533	20240719	120800	99026460	9410	9410	9410	9410	0
534	20240719	120700	99026460	9410	9410	9410	9410	0
535	20240719	120600	99026460	9410	9410	9410	9410	0
536	20240719	120500	99026460	9410	9410	9410	9410	0
537	20240719	120400	99026460	9410	9410	9410	9410	0
538	20240719	120300	99026460	9410	9410	9410	9410	5
539	20240719	120200	98979410	9420	9420	9420	9420	0
540	20240719	120100	98979410	9420	9420	9420	9420	0
541	20240719	120000	98979410	9420	9420	9420	9420	0
542	20240719	115900	98979410	9420	9420	9420	9420	0
543	20240719	115800	98979410	9420	9420	9420	9420	0
544	20240719	115700	98979410	9420	9420	9420	9420	0
545	20240719	115600	98979410	9420	9420	9420	9420	0
546	20240719	115500	98979410	9420	9420	9420	9420	5
547	20240719	115400	98932310	9410	9410	9410	9410	0
548	20240719	115300	98932310	9410	9410	9410	9410	0
549	20240719	115200	98932310	9410	9410	9410	9410	0
550	20240719	115100	98932310	9410	9410	9410	9410	0
551	20240719	115000	98932310	9410	9410	9410	9410	0
552	20240719	114900	98932310	9410	9410	9410	9410	1
553	20240719	114800	98922900	9410	9410	9410	9410	0
554	20240719	114700	98922900	9410	9410	9410	9410	0
555	20240719	114600	98922900	9410	9410	9410	9410	0
556	20240719	114500	98922900	9410	9410	9410	9410	0
557	20240719	114400	98922900	9410	9410	9410	9410	0
558	20240719	114300	98922900	9410	9410	9410	9410	0
559	20240719	114200	98922900	9410	9410	9410	9410	0
560	20240719	114100	98922900	9410	9410	9410	9410	0
561	20240719	114000	98922900	9410	9410	9410	9410	0
562	20240719	113900	98922900	9410	9410	9410	9410	0
563	20240719	113800	98922900	9410	9410	9410	9410	0
564	20240719	113700	98922900	9410	9410	9410	9410	4
565	20240719	113600	98885260	9410	9410	9410	9410	0
566	20240719	113500	98885260	9410	9410	9410	9410	2
567	20240719	113400	98866440	9420	9420	9420	9420	0
568	20240719	113300	98866440	9420	9420	9420	9420	3
569	20240719	113200	98838180	9420	9420	9420	9420	0
570	20240719	113100	98838180	9420	9420	9420	9420	0
571	20240719	113000	98838180	9420	9420	9420	9420	0
572	20240719	112900	98838180	9420	9420	9420	9420	0
573	20240719	112800	98838180	9420	9420	9420	9420	0
574	20240719	112700	98838180	9420	9420	9420	9420	0
575	20240719	112600	98838180	9420	9420	9420	9420	0
576	20240719	112500	98838180	9420	9420	9420	9420	0
577	20240719	112400	98838180	9420	9420	9420	9420	100
578	20240719	112300	97896180	9410	9410	9410	9410	0
579	20240719	112200	97896180	9410	9410	9410	9410	0
580	20240719	112100	97896180	9410	9410	9410	9410	0
581	20240719	112000	97896180	9410	9410	9410	9410	0
582	20240719	111900	97896180	9410	9420	9420	9410	151
583	20240719	111800	96475130	9430	9430	9430	9430	0
584	20240719	111700	96475130	9430	9430	9430	9430	0
585	20240719	111600	96475130	9430	9430	9430	9430	0
586	20240719	111500	96475130	9430	9430	9430	9430	0
587	20240719	111400	96475130	9430	9430	9430	9430	0
588	20240719	111300	96475130	9430	9430	9430	9430	0
589	20240719	111200	96475130	9430	9430	9430	9430	0
590	20240719	111100	96475130	9430	9430	9430	9430	1
591	20240719	111000	96465700	9430	9430	9430	9430	0
592	20240719	110900	96465700	9430	9430	9430	9430	0
593	20240719	110800	96465700	9430	9430	9430	9430	21
594	20240719	110700	96267670	9430	9430	9430	9430	0
595	20240719	110600	96267670	9430	9430	9430	9430	0
596	20240719	110500	96267670	9430	9430	9430	9430	10
597	20240719	110400	96173370	9450	9450	9450	9450	0
598	20240719	110300	96173370	9450	9450	9450	9450	318
599	20240719	110200	93168270	9450	9450	9450	9450	0
600	20240719	110100	93168270	9450	9450	9450	9450	0
601	20240719	110000	93168270	9450	9450	9450	9450	0
602	20240719	105900	93168270	9450	9450	9450	9450	0
603	20240719	105800	93168270	9450	9450	9450	9450	0
604	20240719	105700	93168270	9450	9450	9450	9450	0
605	20240719	105600	93168270	9450	9450	9450	9450	0
606	20240719	105500	93168270	9450	9450	9450	9450	0
607	20240719	105400	93168270	9450	9450	9450	9450	0
608	20240719	105300	93168270	9450	9450	9450	9450	0
609	20240719	105200	93168270	9450	9450	9450	9450	1
610	20240719	105100	93158820	9420	9420	9420	9420	0
611	20240719	105000	93158820	9420	9420	9420	9420	0
612	20240719	104900	93158820	9420	9420	9420	9420	0
613	20240719	104800	93158820	9420	9420	9420	9420	26
614	20240719	104700	92913900	9430	9430	9430	9430	0
615	20240719	104600	92913900	9430	9430	9430	9430	101
616	20240719	104500	91961470	9430	9430	9430	9430	0
617	20240719	104400	91961470	9430	9430	9430	9430	0
618	20240719	104300	91961470	9430	9430	9430	9430	0
619	20240719	104200	91961470	9430	9430	9430	9430	64
620	20240719	104100	91357950	9430	9430	9430	9430	0
621	20240719	104000	91357950	9430	9430	9430	9430	0
622	20240719	103900	91357950	9430	9430	9430	9430	0
623	20240719	103800	91357950	9430	9430	9430	9430	1
624	20240719	103700	91348520	9460	9460	9460	9460	9
625	20240719	103600	91263380	9430	9430	9430	9430	54
626	20240719	103500	90754160	9420	9420	9420	9420	165
627	20240719	103400	89199860	9420	9420	9420	9420	65
628	20240719	103300	88587560	9410	9410	9410	9410	0
629	20240719	103200	88587560	9410	9410	9410	9410	0
630	20240719	103100	88587560	9410	9410	9410	9410	64
631	20240719	103000	87985320	9400	9400	9400	9400	0
632	20240719	102900	87985320	9400	9400	9400	9400	100
633	20240719	102800	87045320	9400	9400	9400	9400	103
634	20240719	102700	86077120	9390	9390	9390	9390	180
635	20240719	102600	84386920	9390	9380	9390	9380	46
636	20240719	102500	83955240	9380	9380	9380	9380	0
637	20240719	102400	83955240	9380	9380	9380	9380	19
638	20240719	102300	83777020	9350	9350	9350	9350	0
639	20240719	102200	83777020	9350	9350	9350	9350	0
640	20240719	102100	83777020	9350	9350	9350	9350	20
641	20240719	102000	83590020	9350	9350	9350	9350	0
642	20240719	101900	83590020	9350	9350	9350	9350	119
643	20240719	101800	82477370	9350	9350	9350	9350	0
644	20240719	101700	82477370	9350	9350	9350	9350	0
645	20240719	101600	82477370	9350	9350	9350	9350	0
646	20240719	101500	82477370	9350	9350	9350	9350	0
647	20240719	101400	82477370	9350	9350	9350	9350	0
648	20240719	101300	82477370	9350	9350	9350	9350	0
649	20240719	101200	82477370	9350	9350	9350	9350	0
650	20240719	101100	82477370	9350	9350	9350	9350	0
651	20240719	101000	82477370	9350	9350	9350	9350	175
652	20240719	100900	80841120	9350	9350	9350	9350	0
653	20240719	100800	80841120	9350	9350	9350	9350	0
654	20240719	100700	80841120	9350	9350	9350	9350	0
655	20240719	100600	80841120	9350	9350	9350	9350	0
656	20240719	100500	80841120	9350	9350	9350	9350	10
657	20240719	100400	80747620	9350	9350	9350	9350	0
658	20240719	100300	80747620	9350	9350	9350	9350	0
659	20240719	100200	80747620	9350	9350	9350	9350	0
660	20240719	100100	80747620	9350	9350	9350	9350	199
661	20240719	100000	78886970	9350	9340	9350	9340	171
662	20240719	095900	77289510	9340	9350	9350	9340	63
663	20240719	095800	76701070	9350	9350	9350	9350	0
664	20240719	095700	76701070	9350	9340	9350	9340	88
665	20240719	095600	75878280	9340	9340	9340	9340	0
666	20240719	095500	75878280	9340	9340	9340	9340	0
667	20240719	095400	75878280	9340	9340	9340	9340	0
668	20240719	095300	75878280	9340	9340	9340	9340	0
669	20240719	095200	75878280	9340	9340	9340	9340	1
670	20240719	095100	75868940	9330	9330	9330	9330	0
671	20240719	095000	75868940	9330	9330	9330	9330	0
672	20240719	094900	75868940	9330	9330	9330	9330	0
673	20240719	094800	75868940	9330	9330	9330	9330	0
674	20240719	094700	75868940	9330	9330	9330	9330	1
675	20240719	094600	75859610	9330	9330	9330	9330	5
676	20240719	094500	75812960	9320	9320	9320	9320	0
677	20240719	094400	75812960	9320	9320	9320	9320	0
678	20240719	094300	75812960	9320	9320	9320	9320	9
679	20240719	094200	75729080	9350	9350	9350	9350	0
680	20240719	094100	75729080	9350	9350	9350	9350	0
681	20240719	094000	75729080	9350	9350	9350	9350	5
682	20240719	093900	75682330	9340	9340	9340	9340	0
683	20240719	093800	75682330	9340	9310	9340	9310	102
684	20240719	093700	74732470	9300	9300	9300	9300	0
685	20240719	093600	74732470	9300	9300	9300	9300	0
686	20240719	093500	74732470	9300	9300	9300	9300	0
687	20240719	093400	74732470	9300	9300	9300	9300	98
688	20240719	093300	73821070	9300	9310	9310	9300	96
689	20240719	093200	72928220	9300	9300	9300	9300	33
690	20240719	093100	72621320	9300	9300	9300	9300	1
691	20240719	093000	72612020	9300	9300	9300	9300	276
692	20240719	092900	70045220	9290	9300	9300	9290	6
693	20240719	092800	69989450	9300	9300	9300	9300	0
694	20240719	092700	69989450	9300	9290	9300	9290	31
695	20240719	092600	69701360	9300	9300	9300	9300	1
696	20240719	092500	69692060	9300	9280	9300	9280	210
697	20240719	092400	67743160	9290	9290	9290	9290	5
698	20240719	092300	67696710	9290	9290	9290	9290	385
699	20240719	092200	64120060	9280	9300	9300	9280	105
700	20240719	092100	63145570	9300	9310	9310	9290	257
701	20240719	092000	60756750	9290	9290	9290	9290	18
702	20240719	091900	60589530	9310	9310	9310	9290	1158
703	20240719	091800	49819440	9340	9340	9340	9300	694
704	20240719	091700	43354730	9340	9340	9340	9340	0
705	20240719	091600	43354730	9340	9400	9400	9340	249
706	20240719	091500	41027820	9400	9400	9400	9400	182
707	20240719	091400	39317020	9430	9350	9430	9350	101
708	20240719	091300	38371530	9320	9320	9320	9320	243
709	20240719	091200	36106770	9320	9330	9330	9320	308
710	20240719	091100	33236110	9320	9320	9320	9310	661
711	20240719	091000	27081110	9310	9380	9380	9310	1003
712	20240719	090900	17737850	9370	9350	9370	9350	6
713	20240719	090800	17681650	9340	9360	9360	9340	11
714	20240719	090700	17578830	9380	9370	9380	9370	12
715	20240719	090600	17466280	9340	9340	9340	9340	22
716	20240719	090500	17260800	9340	9400	9400	9340	202
717	20240719	090400	15373300	9400	9400	9400	9400	4
718	20240719	090300	15335700	9400	9400	9400	9400	1
719	20240719	090200	15326300	9340	9390	9390	9340	972
720	20240719	090100	6243770	9390	9390	9390	9390	0
721	20240719	090000	6243770	9390	9440	9440	9390	663