KissMeData/079000/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194800	31098980	5280	5280	5280	5280	179
3	20240719	194700	31098980	5280	5280	5280	5280	0
4	20240719	194600	31098980	5280	5280	5280	5280	0
5	20240719	194500	31098980	5280	5280	5280	5280	0
6	20240719	194400	31098980	5280	5280	5280	5280	0
7	20240719	194300	31098980	5280	5280	5280	5280	0
8	20240719	194200	31098980	5280	5280	5280	5280	0
9	20240719	194100	31098980	5280	5280	5280	5280	0
10	20240719	194000	31098980	5280	5280	5280	5280	0
11	20240719	193900	31098980	5280	5280	5280	5280	0
12	20240719	193800	31098980	5280	5280	5280	5280	0
13	20240719	193700	31098980	5280	5280	5280	5280	0
14	20240719	193600	31098980	5280	5280	5280	5280	0
15	20240719	193500	31098980	5280	5280	5280	5280	0
16	20240719	193400	31098980	5280	5280	5280	5280	0
17	20240719	193300	31098980	5280	5280	5280	5280	0
18	20240719	193200	31098980	5280	5280	5280	5280	0
19	20240719	193100	31098980	5280	5280	5280	5280	0
20	20240719	193000	31098980	5280	5280	5280	5280	0
21	20240719	192900	31098980	5280	5280	5280	5280	0
22	20240719	192800	31098980	5280	5280	5280	5280	0
23	20240719	192700	31098980	5280	5280	5280	5280	0
24	20240719	192600	31098980	5280	5280	5280	5280	0
25	20240719	192500	31098980	5280	5280	5280	5280	0
26	20240719	192400	31098980	5280	5280	5280	5280	0
27	20240719	192300	31098980	5280	5280	5280	5280	0
28	20240719	192200	31098980	5280	5280	5280	5280	0
29	20240719	192100	31098980	5280	5280	5280	5280	0
30	20240719	192000	31098980	5280	5280	5280	5280	0
31	20240719	191900	31098980	5280	5280	5280	5280	0
32	20240719	191800	31098980	5280	5280	5280	5280	179
33	20240719	191700	31098980	5280	5280	5280	5280	0
34	20240719	191600	31098980	5280	5280	5280	5280	0
35	20240719	191500	31098980	5280	5280	5280	5280	0
36	20240719	191400	31098980	5280	5280	5280	5280	0
37	20240719	191300	31098980	5280	5280	5280	5280	0
38	20240719	191200	31098980	5280	5280	5280	5280	0
39	20240719	191100	31098980	5280	5280	5280	5280	0
40	20240719	191000	31098980	5280	5280	5280	5280	0
41	20240719	190900	31098980	5280	5280	5280	5280	0
42	20240719	190800	31098980	5280	5280	5280	5280	0
43	20240719	190700	31098980	5280	5280	5280	5280	0
44	20240719	190600	31098980	5280	5280	5280	5280	0
45	20240719	190500	31098980	5280	5280	5280	5280	0
46	20240719	190400	31098980	5280	5280	5280	5280	0
47	20240719	190300	31098980	5280	5280	5280	5280	0
48	20240719	190200	31098980	5280	5280	5280	5280	0
49	20240719	190100	31098980	5280	5280	5280	5280	0
50	20240719	190000	31098980	5280	5280	5280	5280	0
51	20240719	185900	31098980	5280	5280	5280	5280	0
52	20240719	185800	31098980	5280	5280	5280	5280	0
53	20240719	185700	31098980	5280	5280	5280	5280	0
54	20240719	185600	31098980	5280	5280	5280	5280	0
55	20240719	185500	31098980	5280	5280	5280	5280	0
56	20240719	185400	31098980	5280	5280	5280	5280	0
57	20240719	185300	31098980	5280	5280	5280	5280	0
58	20240719	185200	31098980	5280	5280	5280	5280	0
59	20240719	185100	31098980	5280	5280	5280	5280	0
60	20240719	185000	31098980	5280	5280	5280	5280	0
61	20240719	184900	31098980	5280	5280	5280	5280	0
62	20240719	184800	31098980	5280	5280	5280	5280	179
63	20240719	184700	31098980	5280	5280	5280	5280	0
64	20240719	184600	31098980	5280	5280	5280	5280	0
65	20240719	184500	31098980	5280	5280	5280	5280	0
66	20240719	184400	31098980	5280	5280	5280	5280	0
67	20240719	184300	31098980	5280	5280	5280	5280	0
68	20240719	184200	31098980	5280	5280	5280	5280	0
69	20240719	184100	31098980	5280	5280	5280	5280	0
70	20240719	184000	31098980	5280	5280	5280	5280	0
71	20240719	183900	31098980	5280	5280	5280	5280	0
72	20240719	183800	31098980	5280	5280	5280	5280	0
73	20240719	183700	31098980	5280	5280	5280	5280	0
74	20240719	183600	31098980	5280	5280	5280	5280	0
75	20240719	183500	31098980	5280	5280	5280	5280	0
76	20240719	183400	31098980	5280	5280	5280	5280	0
77	20240719	183300	31098980	5280	5280	5280	5280	0
78	20240719	183200	31098980	5280	5280	5280	5280	0
79	20240719	183100	31098980	5280	5280	5280	5280	0
80	20240719	183000	31098980	5280	5280	5280	5280	0
81	20240719	182900	31098980	5280	5280	5280	5280	0
82	20240719	182800	31098980	5280	5280	5280	5280	0
83	20240719	182700	31098980	5280	5280	5280	5280	0
84	20240719	182600	31098980	5280	5280	5280	5280	0
85	20240719	182500	31098980	5280	5280	5280	5280	0
86	20240719	182400	31098980	5280	5280	5280	5280	0
87	20240719	182300	31098980	5280	5280	5280	5280	0
88	20240719	182200	31098980	5280	5280	5280	5280	0
89	20240719	182100	31098980	5280	5280	5280	5280	0
90	20240719	182000	31098980	5280	5280	5280	5280	0
91	20240719	181900	31098980	5280	5280	5280	5280	0
92	20240719	181800	31098980	5280	5280	5280	5280	179
93	20240719	181700	31098980	5280	5280	5280	5280	0
94	20240719	181600	31098980	5280	5280	5280	5280	0
95	20240719	181500	31098980	5280	5280	5280	5280	0
96	20240719	181400	31098980	5280	5280	5280	5280	0
97	20240719	181300	31098980	5280	5280	5280	5280	0
98	20240719	181200	31098980	5280	5280	5280	5280	0
99	20240719	181100	31098980	5280	5280	5280	5280	0
100	20240719	181000	31098980	5280	5280	5280	5280	0
101	20240719	180900	31098980	5280	5280	5280	5280	0
102	20240719	180800	31098980	5280	5280	5280	5280	0
103	20240719	180700	31098980	5280	5280	5280	5280	0
104	20240719	180600	31098980	5280	5280	5280	5280	0
105	20240719	180500	31098980	5280	5280	5280	5280	0
106	20240719	180400	31098980	5280	5280	5280	5280	0
107	20240719	180300	31098980	5280	5280	5280	5280	0
108	20240719	180200	31098980	5280	5280	5280	5280	0
109	20240719	180100	31098980	5280	5280	5280	5280	0
110	20240719	180000	31098980	5280	5280	5280	5280	0
111	20240719	175900	31098980	5280	5280	5280	5280	0
112	20240719	175800	31098980	5280	5280	5280	5280	0
113	20240719	175700	31098980	5280	5280	5280	5280	0
114	20240719	175600	31098980	5280	5280	5280	5280	0
115	20240719	175500	31098980	5280	5280	5280	5280	0
116	20240719	175400	31098980	5280	5280	5280	5280	0
117	20240719	175300	31098980	5280	5280	5280	5280	0
118	20240719	175200	31098980	5280	5280	5280	5280	0
119	20240719	175100	31098980	5280	5280	5280	5280	0
120	20240719	175000	31098980	5280	5280	5280	5280	0
121	20240719	174900	31098980	5280	5280	5280	5280	0
122	20240719	174800	31098980	5280	5280	5280	5280	179
123	20240719	174700	31098980	5280	5280	5280	5280	0
124	20240719	174600	31098980	5280	5280	5280	5280	0
125	20240719	174500	31098980	5280	5280	5280	5280	0
126	20240719	174400	31098980	5280	5280	5280	5280	0
127	20240719	174300	31098980	5280	5280	5280	5280	0
128	20240719	174200	31098980	5280	5280	5280	5280	0
129	20240719	174100	31098980	5280	5280	5280	5280	0
130	20240719	174000	31098980	5280	5280	5280	5280	0
131	20240719	173900	31098980	5280	5280	5280	5280	0
132	20240719	173800	31098980	5280	5280	5280	5280	0
133	20240719	173700	31098980	5280	5280	5280	5280	0
134	20240719	173600	31098980	5280	5280	5280	5280	0
135	20240719	173500	31098980	5280	5280	5280	5280	0
136	20240719	173400	31098980	5280	5280	5280	5280	0
137	20240719	173300	31098980	5280	5280	5280	5280	0
138	20240719	173200	31098980	5280	5280	5280	5280	0
139	20240719	173100	31098980	5280	5280	5280	5280	0
140	20240719	173000	31098980	5280	5280	5280	5280	0
141	20240719	172900	31098980	5280	5280	5280	5280	0
142	20240719	172800	31098980	5280	5280	5280	5280	0
143	20240719	172700	31098980	5280	5280	5280	5280	0
144	20240719	172600	31098980	5280	5280	5280	5280	0
145	20240719	172500	31098980	5280	5280	5280	5280	0
146	20240719	172400	31098980	5280	5280	5280	5280	0
147	20240719	172300	31098980	5280	5280	5280	5280	0
148	20240719	172200	31098980	5280	5280	5280	5280	0
149	20240719	172100	31098980	5280	5280	5280	5280	0
150	20240719	172000	31098980	5280	5280	5280	5280	0
151	20240719	171900	31098980	5280	5280	5280	5280	0
152	20240719	171800	31098980	5280	5280	5280	5280	179
153	20240719	171700	31098980	5280	5280	5280	5280	0
154	20240719	171600	31098980	5280	5280	5280	5280	0
155	20240719	171500	31098980	5280	5280	5280	5280	0
156	20240719	171400	31098980	5280	5280	5280	5280	0
157	20240719	171300	31098980	5280	5280	5280	5280	0
158	20240719	171200	31098980	5280	5280	5280	5280	0
159	20240719	171100	31098980	5280	5280	5280	5280	0
160	20240719	171000	31098980	5280	5280	5280	5280	0
161	20240719	170900	31098980	5280	5280	5280	5280	0
162	20240719	170800	31098980	5280	5280	5280	5280	0
163	20240719	170700	31098980	5280	5280	5280	5280	0
164	20240719	170600	31098980	5280	5280	5280	5280	0
165	20240719	170500	31098980	5280	5280	5280	5280	0
166	20240719	170400	31098980	5280	5280	5280	5280	0
167	20240719	170300	31098980	5280	5280	5280	5280	0
168	20240719	170200	31098980	5280	5280	5280	5280	0
169	20240719	170100	31098980	5280	5280	5280	5280	0
170	20240719	170000	31098980	5280	5280	5280	5280	0
171	20240719	165900	31098980	5280	5280	5280	5280	0
172	20240719	165800	31098980	5280	5280	5280	5280	0
173	20240719	165700	31098980	5280	5280	5280	5280	0
174	20240719	165600	31098980	5280	5280	5280	5280	0
175	20240719	165500	31098980	5280	5280	5280	5280	0
176	20240719	165400	31098980	5280	5280	5280	5280	0
177	20240719	165300	31098980	5280	5280	5280	5280	0
178	20240719	165200	31098980	5280	5280	5280	5280	0
179	20240719	165100	31098980	5280	5280	5280	5280	0
180	20240719	165000	31098980	5280	5280	5280	5280	0
181	20240719	164900	31098980	5280	5280	5280	5280	0
182	20240719	164800	31098980	5280	5280	5280	5280	179
183	20240719	164700	31098980	5280	5280	5280	5280	0
184	20240719	164600	31098980	5280	5280	5280	5280	0
185	20240719	164500	31098980	5280	5280	5280	5280	0
186	20240719	164400	31098980	5280	5280	5280	5280	0
187	20240719	164300	31098980	5280	5280	5280	5280	0
188	20240719	164200	31098980	5280	5280	5280	5280	0
189	20240719	164100	31098980	5280	5280	5280	5280	0
190	20240719	164000	31098980	5280	5280	5280	5280	0
191	20240719	163900	31098980	5280	5280	5280	5280	0
192	20240719	163800	31098980	5280	5280	5280	5280	0
193	20240719	163700	31098980	5280	5280	5280	5280	0
194	20240719	163600	31098980	5280	5280	5280	5280	0
195	20240719	163500	31098980	5280	5280	5280	5280	0
196	20240719	163400	31098980	5280	5280	5280	5280	0
197	20240719	163300	31098980	5280	5280	5280	5280	0
198	20240719	163200	31098980	5280	5280	5280	5280	0
199	20240719	163100	31098980	5280	5280	5280	5280	0
200	20240719	163000	31098980	5280	5280	5280	5280	0
201	20240719	162900	31098980	5280	5280	5280	5280	0
202	20240719	162800	31098980	5280	5280	5280	5280	0
203	20240719	162700	31098980	5280	5280	5280	5280	0
204	20240719	162600	31098980	5280	5280	5280	5280	0
205	20240719	162500	31098980	5280	5280	5280	5280	0
206	20240719	162400	31098980	5280	5280	5280	5280	0
207	20240719	162300	31098980	5280	5280	5280	5280	0
208	20240719	162200	31098980	5280	5280	5280	5280	0
209	20240719	162100	31098980	5280	5280	5280	5280	0
210	20240719	162000	31098980	5280	5280	5280	5280	0
211	20240719	161900	31098980	5280	5280	5280	5280	0
212	20240719	161800	31098980	5280	5280	5280	5280	179
213	20240719	161700	31098980	5280	5280	5280	5280	0
214	20240719	161600	31098980	5280	5280	5280	5280	0
215	20240719	161500	31098980	5280	5280	5280	5280	0
216	20240719	161400	31098980	5280	5280	5280	5280	0
217	20240719	161300	31098980	5280	5280	5280	5280	0
218	20240719	161200	31098980	5280	5280	5280	5280	0
219	20240719	161100	31098980	5280	5280	5280	5280	0
220	20240719	161000	31098980	5280	5280	5280	5280	0
221	20240719	160900	31098980	5280	5280	5280	5280	0
222	20240719	160800	31098980	5280	5280	5280	5280	0
223	20240719	160700	31098980	5280	5280	5280	5280	0
224	20240719	160600	31098980	5280	5280	5280	5280	0
225	20240719	160500	31098980	5280	5280	5280	5280	0
226	20240719	160400	31098980	5280	5280	5280	5280	0
227	20240719	160300	31098980	5280	5280	5280	5280	0
228	20240719	160200	31098980	5280	5280	5280	5280	0
229	20240719	160100	31098980	5280	5280	5280	5280	0
230	20240719	160000	31098980	5280	5280	5280	5280	0
231	20240719	155900	31098980	5280	5280	5280	5280	0
232	20240719	155800	31098980	5280	5280	5280	5280	0
233	20240719	155700	31098980	5280	5280	5280	5280	0
234	20240719	155600	31098980	5280	5280	5280	5280	0
235	20240719	155500	31098980	5280	5280	5280	5280	0
236	20240719	155400	31098980	5280	5280	5280	5280	0
237	20240719	155300	31098980	5280	5280	5280	5280	0
238	20240719	155200	31098980	5280	5280	5280	5280	0
239	20240719	155100	31098980	5280	5280	5280	5280	0
240	20240719	155000	31098980	5280	5280	5280	5280	0
241	20240719	154900	31098980	5280	5280	5280	5280	0
242	20240719	154800	31098980	5280	5280	5280	5280	179
243	20240719	154700	31098980	5280	5280	5280	5280	0
244	20240719	154600	31098980	5280	5280	5280	5280	0
245	20240719	154500	31098980	5280	5280	5280	5280	0
246	20240719	154400	31098980	5280	5280	5280	5280	0
247	20240719	154300	31098980	5280	5280	5280	5280	0
248	20240719	154200	31098980	5280	5280	5280	5280	0
249	20240719	154100	31098980	5280	5280	5280	5280	0
250	20240719	154000	31098980	5280	5280	5280	5280	0
251	20240719	153900	31098980	5280	5280	5280	5280	0
252	20240719	153800	31098980	5280	5280	5280	5280	0
253	20240719	153700	31098980	5280	5280	5280	5280	0
254	20240719	153600	31098980	5280	5280	5280	5280	0
255	20240719	153500	31098980	5280	5280	5280	5280	0
256	20240719	153400	31098980	5280	5280	5280	5280	0
257	20240719	153300	31098980	5280	5280	5280	5280	0
258	20240719	153200	31098980	5280	5280	5280	5280	0
259	20240719	153100	31098980	5280	5280	5280	5280	0
260	20240719	153000	31098980	5280	5280	5280	5280	179
261	20240719	152900	30153860	5310	5310	5310	5310	0
262	20240719	152800	30153860	5310	5310	5310	5310	0
263	20240719	152700	30153860	5310	5310	5310	5310	0
264	20240719	152600	30153860	5310	5310	5310	5310	0
265	20240719	152500	30153860	5310	5310	5310	5310	0
266	20240719	152400	30153860	5310	5310	5310	5310	0
267	20240719	152300	30153860	5310	5310	5310	5310	0
268	20240719	152200	30153860	5310	5310	5310	5310	0
269	20240719	152100	30153860	5310	5310	5310	5310	0
270	20240719	152000	30153860	5310	5310	5310	5310	0
271	20240719	151900	30153860	5310	5310	5310	5310	1
272	20240719	151800	30148550	5270	5310	5310	5270	9
273	20240719	151700	30100800	5320	5260	5320	5260	104
274	20240719	151600	29548470	5260	5260	5260	5260	0
275	20240719	151500	29548470	5260	5260	5260	5260	0
276	20240719	151400	29548470	5260	5260	5260	5260	0
277	20240719	151300	29548470	5260	5260	5260	5260	8
278	20240719	151200	29506390	5250	5250	5250	5250	2
279	20240719	151100	29495890	5250	5310	5310	5200	942
280	20240719	151000	24567890	5310	5310	5310	5310	31
281	20240719	150900	24403280	5320	5320	5320	5320	0
282	20240719	150800	24403280	5320	5320	5320	5320	0
283	20240719	150700	24403280	5320	5320	5320	5320	0
284	20240719	150600	24403280	5320	5320	5320	5320	0
285	20240719	150500	24403280	5320	5320	5320	5320	0
286	20240719	150400	24403280	5320	5320	5320	5320	0
287	20240719	150300	24403280	5320	5320	5320	5320	0
288	20240719	150200	24403280	5320	5320	5320	5320	14
289	20240719	150100	24328800	5320	5310	5320	5310	48
290	20240719	150000	24073910	5310	5310	5310	5310	0
291	20240719	145900	24073910	5310	5310	5310	5310	0
292	20240719	145800	24073910	5310	5310	5310	5310	0
293	20240719	145700	24073910	5310	5310	5310	5310	0
294	20240719	145600	24073910	5310	5310	5310	5310	0
295	20240719	145500	24073910	5310	5310	5310	5310	0
296	20240719	145400	24073910	5310	5310	5310	5310	0
297	20240719	145300	24073910	5310	5310	5310	5310	0
298	20240719	145200	24073910	5310	5310	5310	5310	0
299	20240719	145100	24073910	5310	5310	5310	5310	3
300	20240719	145000	24057980	5330	5330	5330	5330	0
301	20240719	144900	24057980	5330	5330	5330	5330	0
302	20240719	144800	24057980	5330	5330	5330	5330	0
303	20240719	144700	24057980	5330	5330	5330	5330	0
304	20240719	144600	24057980	5330	5330	5330	5330	0
305	20240719	144500	24057980	5330	5330	5330	5330	0
306	20240719	144400	24057980	5330	5330	5330	5330	0
307	20240719	144300	24057980	5330	5330	5330	5330	0
308	20240719	144200	24057980	5330	5330	5330	5330	0
309	20240719	144100	24057980	5330	5330	5330	5330	0
310	20240719	144000	24057980	5330	5330	5330	5330	0
311	20240719	143900	24057980	5330	5330	5330	5330	0
312	20240719	143800	24057980	5330	5330	5330	5330	0
313	20240719	143700	24057980	5330	5330	5330	5330	0
314	20240719	143600	24057980	5330	5330	5330	5330	0
315	20240719	143500	24057980	5330	5330	5330	5330	0
316	20240719	143400	24057980	5330	5330	5330	5330	0
317	20240719	143300	24057980	5330	5290	5330	5290	64
318	20240719	143200	23717620	5290	5290	5290	5290	0
319	20240719	143100	23717620	5290	5290	5290	5290	0
320	20240719	143000	23717620	5290	5290	5290	5290	1
321	20240719	142900	23712330	5280	5280	5280	5280	1
322	20240719	142800	23707050	5280	5280	5280	5280	0
323	20240719	142700	23707050	5280	5280	5280	5280	0
324	20240719	142600	23707050	5280	5280	5280	5280	0
325	20240719	142500	23707050	5280	5280	5280	5280	0
326	20240719	142400	23707050	5280	5280	5280	5280	21
327	20240719	142300	23596170	5270	5270	5270	5270	0
328	20240719	142200	23596170	5270	5270	5270	5270	0
329	20240719	142100	23596170	5270	5270	5270	5270	1
330	20240719	142000	23590900	5270	5270	5270	5270	0
331	20240719	141900	23590900	5270	5270	5270	5270	0
332	20240719	141800	23590900	5270	5270	5270	5270	0
333	20240719	141700	23590900	5270	5270	5270	5270	0
334	20240719	141600	23590900	5270	5270	5270	5270	0
335	20240719	141500	23590900	5270	5270	5270	5270	1
336	20240719	141400	23585630	5270	5270	5270	5270	0
337	20240719	141300	23585630	5270	5270	5270	5270	0
338	20240719	141200	23585630	5270	5270	5270	5270	0
339	20240719	141100	23585630	5270	5270	5270	5270	0
340	20240719	141000	23585630	5270	5270	5270	5270	0
341	20240719	140900	23585630	5270	5270	5270	5270	0
342	20240719	140800	23585630	5270	5270	5270	5270	0
343	20240719	140700	23585630	5270	5270	5270	5270	1
344	20240719	140600	23580360	5240	5240	5240	5240	0
345	20240719	140500	23580360	5240	5240	5240	5240	0
346	20240719	140400	23580360	5240	5240	5240	5240	0
347	20240719	140300	23580360	5240	5240	5240	5240	0
348	20240719	140200	23580360	5240	5240	5240	5240	0
349	20240719	140100	23580360	5240	5240	5240	5240	0
350	20240719	140000	23580360	5240	5290	5290	5240	1000
351	20240719	135900	18312400	5320	5320	5320	5320	0
352	20240719	135800	18312400	5320	5320	5320	5320	1
353	20240719	135700	18307080	5320	5320	5320	5320	0
354	20240719	135600	18307080	5320	5320	5320	5320	0
355	20240719	135500	18307080	5320	5320	5320	5320	0
356	20240719	135400	18307080	5320	5320	5320	5320	0
357	20240719	135300	18307080	5320	5320	5320	5320	0
358	20240719	135200	18307080	5320	5320	5320	5320	0
359	20240719	135100	18307080	5320	5320	5320	5320	0
360	20240719	135000	18307080	5320	5320	5320	5320	0
361	20240719	134900	18307080	5320	5320	5320	5320	1
362	20240719	134800	18301760	5280	5280	5280	5280	0
363	20240719	134700	18301760	5280	5280	5280	5280	0
364	20240719	134600	18301760	5280	5280	5280	5280	0
365	20240719	134500	18301760	5280	5280	5280	5280	0
366	20240719	134400	18301760	5280	5280	5280	5280	0
367	20240719	134300	18301760	5280	5280	5280	5280	0
368	20240719	134200	18301760	5280	5280	5280	5280	0
369	20240719	134100	18301760	5280	5280	5280	5280	0
370	20240719	134000	18301760	5280	5280	5280	5280	0
371	20240719	133900	18301760	5280	5280	5280	5280	0
372	20240719	133800	18301760	5280	5280	5280	5280	0
373	20240719	133700	18301760	5280	5280	5280	5280	0
374	20240719	133600	18301760	5280	5280	5280	5280	0
375	20240719	133500	18301760	5280	5280	5280	5280	0
376	20240719	133400	18301760	5280	5280	5280	5280	0
377	20240719	133300	18301760	5280	5280	5280	5280	0
378	20240719	133200	18301760	5280	5280	5280	5280	0
379	20240719	133100	18301760	5280	5280	5280	5280	0
380	20240719	133000	18301760	5280	5280	5280	5280	0
381	20240719	132900	18301760	5280	5280	5280	5280	0
382	20240719	132800	18301760	5280	5280	5280	5280	0
383	20240719	132700	18301760	5280	5310	5310	5280	16
384	20240719	132600	18217040	5320	5320	5320	5320	0
385	20240719	132500	18217040	5320	5320	5320	5320	0
386	20240719	132400	18217040	5320	5320	5320	5320	0
387	20240719	132300	18217040	5320	5320	5320	5320	0
388	20240719	132200	18217040	5320	5320	5320	5320	0
389	20240719	132100	18217040	5320	5320	5320	5320	0
390	20240719	132000	18217040	5320	5320	5320	5320	0
391	20240719	131900	18217040	5320	5320	5320	5320	0
392	20240719	131800	18217040	5320	5320	5320	5320	0
393	20240719	131700	18217040	5320	5320	5320	5320	0
394	20240719	131600	18217040	5320	5320	5320	5320	0
395	20240719	131500	18217040	5320	5320	5320	5320	0
396	20240719	131400	18217040	5320	5320	5320	5320	0
397	20240719	131300	18217040	5320	5320	5320	5320	0
398	20240719	131200	18217040	5320	5320	5320	5320	4
399	20240719	131100	18195760	5330	5330	5330	5330	0
400	20240719	131000	18195760	5330	5330	5330	5330	0
401	20240719	130900	18195760	5330	5330	5330	5330	0
402	20240719	130800	18195760	5330	5330	5330	5330	3
403	20240719	130700	18179770	5330	5330	5330	5330	0
404	20240719	130600	18179770	5330	5330	5330	5330	0
405	20240719	130500	18179770	5330	5350	5350	5330	7
406	20240719	130400	18142380	5360	5370	5370	5360	8
407	20240719	130300	18099460	5410	5290	5410	5290	180
408	20240719	130200	17139760	5250	5250	5250	5250	0
409	20240719	130100	17139760	5250	5250	5250	5250	0
410	20240719	130000	17139760	5250	5250	5250	5250	0
411	20240719	125900	17139760	5250	5250	5250	5250	0
412	20240719	125800	17139760	5250	5250	5250	5250	0
413	20240719	125700	17139760	5250	5250	5250	5250	0
414	20240719	125600	17139760	5250	5250	5250	5250	0
415	20240719	125500	17139760	5250	5260	5260	5250	170
416	20240719	125400	16246640	5300	5300	5300	5300	0
417	20240719	125300	16246640	5300	5300	5300	5300	0
418	20240719	125200	16246640	5300	5300	5300	5300	0
419	20240719	125100	16246640	5300	5300	5300	5300	0
420	20240719	125000	16246640	5300	5300	5300	5300	0
421	20240719	124900	16246640	5300	5300	5300	5300	0
422	20240719	124800	16246640	5300	5300	5300	5300	12
423	20240719	124700	16183040	5300	5300	5300	5300	0
424	20240719	124600	16183040	5300	5300	5300	5300	0
425	20240719	124500	16183040	5300	5260	5300	5260	144
426	20240719	124400	15423930	5260	5260	5260	5260	0
427	20240719	124300	15423930	5260	5260	5260	5260	0
428	20240719	124200	15423930	5260	5260	5260	5260	0
429	20240719	124100	15423930	5260	5260	5260	5260	0
430	20240719	124000	15423930	5260	5260	5260	5260	0
431	20240719	123900	15423930	5260	5260	5260	5260	0
432	20240719	123800	15423930	5260	5260	5260	5260	0
433	20240719	123700	15423930	5260	5260	5260	5260	0
434	20240719	123600	15423930	5260	5260	5260	5260	0
435	20240719	123500	15423930	5260	5260	5260	5260	0
436	20240719	123400	15423930	5260	5260	5260	5260	1
437	20240719	123300	15418670	5260	5260	5260	5260	0
438	20240719	123200	15418670	5260	5260	5260	5260	0
439	20240719	123100	15418670	5260	5260	5260	5260	0
440	20240719	123000	15418670	5260	5260	5260	5260	0
441	20240719	122900	15418670	5260	5260	5260	5260	0
442	20240719	122800	15418670	5260	5260	5260	5260	0
443	20240719	122700	15418670	5260	5260	5260	5260	0
444	20240719	122600	15418670	5260	5260	5260	5260	0
445	20240719	122500	15418670	5260	5260	5260	5260	0
446	20240719	122400	15418670	5260	5260	5260	5260	0
447	20240719	122300	15418670	5260	5260	5260	5260	0
448	20240719	122200	15418670	5260	5260	5260	5260	0
449	20240719	122100	15418670	5260	5260	5260	5260	0
450	20240719	122000	15418670	5260	5260	5260	5260	0
451	20240719	121900	15418670	5260	5260	5260	5260	0
452	20240719	121800	15418670	5260	5260	5260	5260	0
453	20240719	121700	15418670	5260	5260	5260	5260	0
454	20240719	121600	15418670	5260	5260	5260	5260	0
455	20240719	121500	15418670	5260	5260	5260	5260	0
456	20240719	121400	15418670	5260	5260	5260	5260	0
457	20240719	121300	15418670	5260	5260	5260	5260	0
458	20240719	121200	15418670	5260	5260	5260	5260	0
459	20240719	121100	15418670	5260	5260	5260	5260	0
460	20240719	121000	15418670	5260	5260	5260	5260	0
461	20240719	120900	15418670	5260	5260	5260	5260	0
462	20240719	120800	15418670	5260	5260	5260	5260	0
463	20240719	120700	15418670	5260	5260	5260	5260	0
464	20240719	120600	15418670	5260	5250	5260	5250	10
465	20240719	120500	15366150	5250	5250	5250	5250	0
466	20240719	120400	15366150	5250	5250	5250	5250	0
467	20240719	120300	15366150	5250	5250	5250	5250	0
468	20240719	120200	15366150	5250	5250	5250	5250	0
469	20240719	120100	15366150	5250	5250	5250	5250	0
470	20240719	120000	15366150	5250	5250	5250	5250	9
471	20240719	115900	15318900	5250	5250	5250	5250	0
472	20240719	115800	15318900	5250	5250	5250	5250	8
473	20240719	115700	15276900	5260	5260	5260	5260	1
474	20240719	115600	15271640	5250	5250	5250	5250	18
475	20240719	115500	15177140	5250	5250	5250	5250	9
476	20240719	115400	15129890	5250	5250	5250	5250	8
477	20240719	115300	15087890	5260	5260	5260	5260	0
478	20240719	115200	15087890	5260	5260	5260	5260	9
479	20240719	115100	15040550	5260	5260	5260	5260	9
480	20240719	115000	14993210	5260	5260	5260	5260	0
481	20240719	114900	14993210	5260	5260	5260	5260	39
482	20240719	114800	14788070	5260	5260	5260	5260	8
483	20240719	114700	14745990	5260	5260	5260	5260	9
484	20240719	114600	14698650	5260	5260	5260	5260	9
485	20240719	114500	14651310	5260	5260	5260	5260	8
486	20240719	114400	14609230	5260	5260	5260	5260	9
487	20240719	114300	14561890	5260	5260	5260	5260	9
488	20240719	114200	14514550	5250	5250	5250	5250	0
489	20240719	114100	14514550	5250	5250	5250	5250	17
490	20240719	114000	14425300	5250	5250	5250	5250	9
491	20240719	113900	14378050	5250	5250	5250	5250	8
492	20240719	113800	14336050	5250	5250	5250	5250	0
493	20240719	113700	14336050	5250	5250	5250	5250	18
494	20240719	113600	14241550	5250	5250	5250	5250	10
495	20240719	113500	14189050	5250	5250	5250	5250	0
496	20240719	113400	14189050	5250	5250	5250	5250	9
497	20240719	113300	14141800	5260	5260	5260	5260	0
498	20240719	113200	14141800	5260	5260	5260	5260	8
499	20240719	113100	14099720	5260	5260	5260	5260	9
500	20240719	113000	14052380	5260	5260	5260	5260	9
501	20240719	112900	14005040	5250	5260	5260	5250	37
502	20240719	112800	13810460	5260	5260	5260	5260	9
503	20240719	112700	13763120	5260	5260	5260	5260	8
504	20240719	112600	13721040	5260	5260	5260	5260	0
505	20240719	112500	13721040	5260	5260	5260	5260	9
506	20240719	112400	13673700	5260	5260	5260	5260	9
507	20240719	112300	13626360	5260	5260	5260	5260	8
508	20240719	112200	13584280	5260	5260	5260	5260	10
509	20240719	112100	13531680	5260	5260	5260	5260	9
510	20240719	112000	13484340	5260	5260	5260	5260	8
511	20240719	111900	13442260	5260	5260	5260	5260	9
512	20240719	111800	13394920	5260	5260	5260	5260	0
513	20240719	111700	13394920	5260	5260	5260	5260	8
514	20240719	111600	13352840	5260	5260	5260	5260	9
515	20240719	111500	13305500	5260	5260	5260	5260	9
516	20240719	111400	13258160	5260	5260	5260	5260	8
517	20240719	111300	13216080	5260	5260	5260	5260	9
518	20240719	111200	13168740	5260	5260	5260	5260	9
519	20240719	111100	13121400	5260	5260	5260	5260	8
520	20240719	111000	13079320	5260	5260	5260	5260	0
521	20240719	110900	13079320	5260	5260	5260	5260	9
522	20240719	110800	13031980	5260	5260	5260	5260	8
523	20240719	110700	12989900	5260	5260	5260	5260	18
524	20240719	110600	12895220	5270	5260	5270	5260	28
525	20240719	110500	12747840	5270	5270	5270	5270	18
526	20240719	110400	12652980	5270	5270	5270	5270	0
527	20240719	110300	12652980	5270	5270	5270	5270	0
528	20240719	110200	12652980	5270	5270	5270	5270	12
529	20240719	110100	12589740	5270	5270	5270	5270	14
530	20240719	110000	12515960	5260	5260	5260	5260	9
531	20240719	105900	12468620	5270	5270	5270	5270	8
532	20240719	105800	12426460	5270	5270	5270	5270	0
533	20240719	105700	12426460	5270	5270	5270	5270	0
534	20240719	105600	12426460	5270	5260	5270	5260	32
535	20240719	105500	12258050	5270	5270	5270	5270	2
536	20240719	105400	12247510	5270	5270	5270	5270	9
537	20240719	105300	12200080	5270	5270	5270	5270	0
538	20240719	105200	12200080	5270	5270	5270	5270	0
539	20240719	105100	12200080	5270	5270	5270	5270	63
540	20240719	105000	11868070	5260	5300	5300	5260	615
541	20240719	104900	8621090	5300	5300	5300	5300	8
542	20240719	104800	8578690	5300	5300	5300	5300	9
543	20240719	104700	8530990	5300	5300	5300	5300	8
544	20240719	104600	8488590	5300	5300	5300	5300	9
545	20240719	104500	8440890	5300	5300	5300	5300	0
546	20240719	104400	8440890	5300	5300	5300	5300	9
547	20240719	104300	8393190	5300	5300	5300	5300	8
548	20240719	104200	8350790	5300	5300	5300	5300	9
549	20240719	104100	8303090	5300	5300	5300	5300	9
550	20240719	104000	8255390	5300	5300	5300	5300	8
551	20240719	103900	8212990	5300	5300	5300	5300	9
552	20240719	103800	8165290	5300	5300	5300	5300	8
553	20240719	103700	8122890	5300	5300	5300	5300	0
554	20240719	103600	8122890	5300	5300	5300	5300	14
555	20240719	103500	8048690	5300	5300	5300	5300	9
556	20240719	103400	8000990	5300	5300	5300	5300	8
557	20240719	103300	7958590	5310	5310	5310	5310	13
558	20240719	103200	7889560	5310	5310	5310	5310	9
559	20240719	103100	7841770	5310	5310	5310	5310	8
560	20240719	103000	7799290	5310	5310	5310	5310	0
561	20240719	102900	7799290	5310	5310	5310	5310	0
562	20240719	102800	7799290	5310	5310	5310	5310	14
563	20240719	102700	7724950	5310	5310	5310	5310	7
564	20240719	102600	7687780	5310	5310	5310	5310	0
565	20240719	102500	7687780	5310	5340	5340	5310	422
566	20240719	102400	5442770	5340	5340	5340	5340	0
567	20240719	102300	5442770	5340	5360	5360	5330	535
568	20240719	102200	2582100	5360	5360	5360	5360	0
569	20240719	102100	2582100	5360	5360	5360	5360	0
570	20240719	102000	2582100	5360	5360	5360	5360	0
571	20240719	101900	2582100	5360	5360	5360	5360	0
572	20240719	101800	2582100	5360	5360	5360	5360	16
573	20240719	101700	2496340	5360	5360	5360	5360	7
574	20240719	101600	2458820	5360	5360	5360	5360	0
575	20240719	101500	2458820	5360	5360	5360	5360	7
576	20240719	101400	2421300	5360	5360	5360	5360	7
577	20240719	101300	2383780	5370	5370	5370	5370	0
578	20240719	101200	2383780	5370	5360	5370	5360	28
579	20240719	101100	2233630	5370	5370	5370	5370	0
580	20240719	101000	2233630	5370	5370	5370	5370	2
581	20240719	100900	2222890	5370	5370	5370	5370	0
582	20240719	100800	2222890	5370	5370	5370	5370	0
583	20240719	100700	2222890	5370	5370	5370	5370	0
584	20240719	100600	2222890	5370	5370	5370	5370	0
585	20240719	100500	2222890	5370	5370	5370	5370	6
586	20240719	100400	2190670	5370	5370	5370	5370	7
587	20240719	100300	2153080	5370	5370	5370	5370	1
588	20240719	100200	2147710	5370	5380	5380	5370	8
589	20240719	100100	2104740	5370	5370	5370	5370	8
590	20240719	100000	2061780	5380	5380	5380	5380	0
591	20240719	095900	2061780	5380	5380	5380	5380	7
592	20240719	095800	2024120	5370	5370	5370	5370	7
593	20240719	095700	1986530	5370	5370	5370	5370	0
594	20240719	095600	1986530	5370	5370	5370	5370	10
595	20240719	095500	1932830	5360	5360	5360	5360	0
596	20240719	095400	1932830	5360	5360	5360	5360	13
597	20240719	095300	1863150	5360	5360	5360	5360	7
598	20240719	095200	1825630	5360	5360	5360	5360	0
599	20240719	095100	1825630	5360	5360	5360	5360	14
600	20240719	095000	1750590	5370	5370	5370	5370	0
601	20240719	094900	1750590	5370	5370	5370	5370	2
602	20240719	094800	1739850	5370	5370	5370	5370	8
603	20240719	094700	1696890	5370	5370	5370	5370	0
604	20240719	094600	1696890	5370	5370	5370	5370	0
605	20240719	094500	1696890	5370	5370	5370	5370	14
606	20240719	094400	1621710	5370	5370	5370	5370	0
607	20240719	094300	1621710	5370	5370	5370	5370	12
608	20240719	094200	1557270	5370	5370	5370	5370	16
609	20240719	094100	1471350	5370	5370	5370	5370	7
610	20240719	094000	1433760	5380	5380	5380	5380	0
611	20240719	093900	1433760	5380	5380	5380	5380	0
612	20240719	093800	1433760	5380	5370	5380	5370	8
613	20240719	093700	1390790	5370	5370	5370	5370	15
614	20240719	093600	1310240	5370	5370	5370	5370	0
615	20240719	093500	1310240	5370	5370	5370	5370	7
616	20240719	093400	1272650	5370	5370	5370	5370	0
617	20240719	093300	1272650	5370	5370	5370	5370	7
618	20240719	093200	1235060	5390	5390	5390	5390	0
619	20240719	093100	1235060	5390	5380	5390	5380	4
620	20240719	093000	1213510	5370	5370	5370	5370	14
621	20240719	092900	1138330	5370	5370	5370	5370	7
622	20240719	092800	1100740	5370	5370	5370	5370	0
623	20240719	092700	1100740	5370	5380	5380	5370	8
624	20240719	092600	1057770	5380	5380	5380	5380	0
625	20240719	092500	1057770	5380	5380	5380	5380	0
626	20240719	092400	1057770	5380	5380	5380	5380	8
627	20240719	092300	1014730	5380	5380	5380	5380	0
628	20240719	092200	1014730	5380	5380	5380	5380	7
629	20240719	092100	977070	5380	5380	5380	5380	1
630	20240719	092000	971690	5370	5370	5370	5370	7
631	20240719	091900	934100	5370	5370	5370	5370	7
632	20240719	091800	896510	5370	5370	5370	5370	1
633	20240719	091700	891140	5370	5370	5370	5370	8
634	20240719	091600	848180	5370	5370	5370	5370	12
635	20240719	091500	783740	5380	5380	5380	5380	0
636	20240719	091400	783740	5380	5380	5380	5380	9
637	20240719	091300	735320	5380	5380	5380	5380	0
638	20240719	091200	735320	5380	5390	5390	5380	9
639	20240719	091100	686890	5380	5380	5380	5380	7
640	20240719	091000	649230	5390	5390	5390	5390	5
641	20240719	090900	622280	5390	5390	5390	5390	1
642	20240719	090800	616890	5390	5390	5390	5390	10
643	20240719	090700	562990	5390	5390	5390	5390	0
644	20240719	090600	562990	5390	5390	5390	5390	12
645	20240719	090500	498310	5390	5390	5390	5390	0
646	20240719	090400	498310	5390	5390	5390	5390	7
647	20240719	090300	460580	5400	5400	5400	5400	4
648	20240719	090200	438980	5410	5410	5410	5410	0
649	20240719	090100	438980	5410	5410	5410	5410	3
650	20240719	090000	422750	5410	5420	5420	5410	78