KissMeData/130580/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201500	95171380	5090	5090	5090	5090	1083
3	20240719	201400	95171380	5090	5090	5090	5090	0
4	20240719	201300	95171380	5090	5090	5090	5090	0
5	20240719	201200	95171380	5090	5090	5090	5090	0
6	20240719	201100	95171380	5090	5090	5090	5090	0
7	20240719	201000	95171380	5090	5090	5090	5090	0
8	20240719	200900	95171380	5090	5090	5090	5090	0
9	20240719	200800	95171380	5090	5090	5090	5090	0
10	20240719	200700	95171380	5090	5090	5090	5090	0
11	20240719	200600	95171380	5090	5090	5090	5090	0
12	20240719	200500	95171380	5090	5090	5090	5090	0
13	20240719	200400	95171380	5090	5090	5090	5090	0
14	20240719	200300	95171380	5090	5090	5090	5090	0
15	20240719	200200	95171380	5090	5090	5090	5090	0
16	20240719	200100	95171380	5090	5090	5090	5090	0
17	20240719	200000	95171380	5090	5090	5090	5090	0
18	20240719	195900	95171380	5090	5090	5090	5090	0
19	20240719	195800	95171380	5090	5090	5090	5090	0
20	20240719	195700	95171380	5090	5090	5090	5090	0
21	20240719	195600	95171380	5090	5090	5090	5090	0
22	20240719	195500	95171380	5090	5090	5090	5090	0
23	20240719	195400	95171380	5090	5090	5090	5090	0
24	20240719	195300	95171380	5090	5090	5090	5090	0
25	20240719	195200	95171380	5090	5090	5090	5090	0
26	20240719	195100	95171380	5090	5090	5090	5090	0
27	20240719	195000	95171380	5090	5090	5090	5090	0
28	20240719	194900	95171380	5090	5090	5090	5090	0
29	20240719	194800	95171380	5090	5090	5090	5090	0
30	20240719	194700	95171380	5090	5090	5090	5090	0
31	20240719	194600	95171380	5090	5090	5090	5090	0
32	20240719	194500	95171380	5090	5090	5090	5090	1083
33	20240719	194400	95171380	5090	5090	5090	5090	0
34	20240719	194300	95171380	5090	5090	5090	5090	0
35	20240719	194200	95171380	5090	5090	5090	5090	0
36	20240719	194100	95171380	5090	5090	5090	5090	0
37	20240719	194000	95171380	5090	5090	5090	5090	0
38	20240719	193900	95171380	5090	5090	5090	5090	0
39	20240719	193800	95171380	5090	5090	5090	5090	0
40	20240719	193700	95171380	5090	5090	5090	5090	0
41	20240719	193600	95171380	5090	5090	5090	5090	0
42	20240719	193500	95171380	5090	5090	5090	5090	0
43	20240719	193400	95171380	5090	5090	5090	5090	0
44	20240719	193300	95171380	5090	5090	5090	5090	0
45	20240719	193200	95171380	5090	5090	5090	5090	0
46	20240719	193100	95171380	5090	5090	5090	5090	0
47	20240719	193000	95171380	5090	5090	5090	5090	0
48	20240719	192900	95171380	5090	5090	5090	5090	0
49	20240719	192800	95171380	5090	5090	5090	5090	0
50	20240719	192700	95171380	5090	5090	5090	5090	0
51	20240719	192600	95171380	5090	5090	5090	5090	0
52	20240719	192500	95171380	5090	5090	5090	5090	0
53	20240719	192400	95171380	5090	5090	5090	5090	0
54	20240719	192300	95171380	5090	5090	5090	5090	0
55	20240719	192200	95171380	5090	5090	5090	5090	0
56	20240719	192100	95171380	5090	5090	5090	5090	0
57	20240719	192000	95171380	5090	5090	5090	5090	0
58	20240719	191900	95171380	5090	5090	5090	5090	0
59	20240719	191800	95171380	5090	5090	5090	5090	0
60	20240719	191700	95171380	5090	5090	5090	5090	0
61	20240719	191600	95171380	5090	5090	5090	5090	0
62	20240719	191500	95171380	5090	5090	5090	5090	1083
63	20240719	191400	95171380	5090	5090	5090	5090	0
64	20240719	191300	95171380	5090	5090	5090	5090	0
65	20240719	191200	95171380	5090	5090	5090	5090	0
66	20240719	191100	95171380	5090	5090	5090	5090	0
67	20240719	191000	95171380	5090	5090	5090	5090	0
68	20240719	190900	95171380	5090	5090	5090	5090	0
69	20240719	190800	95171380	5090	5090	5090	5090	0
70	20240719	190700	95171380	5090	5090	5090	5090	0
71	20240719	190600	95171380	5090	5090	5090	5090	0
72	20240719	190500	95171380	5090	5090	5090	5090	0
73	20240719	190400	95171380	5090	5090	5090	5090	0
74	20240719	190300	95171380	5090	5090	5090	5090	0
75	20240719	190200	95171380	5090	5090	5090	5090	0
76	20240719	190100	95171380	5090	5090	5090	5090	0
77	20240719	190000	95171380	5090	5090	5090	5090	0
78	20240719	185900	95171380	5090	5090	5090	5090	0
79	20240719	185800	95171380	5090	5090	5090	5090	0
80	20240719	185700	95171380	5090	5090	5090	5090	0
81	20240719	185600	95171380	5090	5090	5090	5090	0
82	20240719	185500	95171380	5090	5090	5090	5090	0
83	20240719	185400	95171380	5090	5090	5090	5090	0
84	20240719	185300	95171380	5090	5090	5090	5090	0
85	20240719	185200	95171380	5090	5090	5090	5090	0
86	20240719	185100	95171380	5090	5090	5090	5090	0
87	20240719	185000	95171380	5090	5090	5090	5090	0
88	20240719	184900	95171380	5090	5090	5090	5090	0
89	20240719	184800	95171380	5090	5090	5090	5090	0
90	20240719	184700	95171380	5090	5090	5090	5090	0
91	20240719	184600	95171380	5090	5090	5090	5090	0
92	20240719	184500	95171380	5090	5090	5090	5090	1083
93	20240719	184400	95171380	5090	5090	5090	5090	0
94	20240719	184300	95171380	5090	5090	5090	5090	0
95	20240719	184200	95171380	5090	5090	5090	5090	0
96	20240719	184100	95171380	5090	5090	5090	5090	0
97	20240719	184000	95171380	5090	5090	5090	5090	0
98	20240719	183900	95171380	5090	5090	5090	5090	0
99	20240719	183800	95171380	5090	5090	5090	5090	0
100	20240719	183700	95171380	5090	5090	5090	5090	0
101	20240719	183600	95171380	5090	5090	5090	5090	0
102	20240719	183500	95171380	5090	5090	5090	5090	0
103	20240719	183400	95171380	5090	5090	5090	5090	0
104	20240719	183300	95171380	5090	5090	5090	5090	0
105	20240719	183200	95171380	5090	5090	5090	5090	0
106	20240719	183100	95171380	5090	5090	5090	5090	0
107	20240719	183000	95171380	5090	5090	5090	5090	0
108	20240719	182900	95171380	5090	5090	5090	5090	0
109	20240719	182800	95171380	5090	5090	5090	5090	0
110	20240719	182700	95171380	5090	5090	5090	5090	0
111	20240719	182600	95171380	5090	5090	5090	5090	0
112	20240719	182500	95171380	5090	5090	5090	5090	0
113	20240719	182400	95171380	5090	5090	5090	5090	0
114	20240719	182300	95171380	5090	5090	5090	5090	0
115	20240719	182200	95171380	5090	5090	5090	5090	0
116	20240719	182100	95171380	5090	5090	5090	5090	0
117	20240719	182000	95171380	5090	5090	5090	5090	0
118	20240719	181900	95171380	5090	5090	5090	5090	0
119	20240719	181800	95171380	5090	5090	5090	5090	0
120	20240719	181700	95171380	5090	5090	5090	5090	0
121	20240719	181600	95171380	5090	5090	5090	5090	0
122	20240719	181500	95171380	5090	5090	5090	5090	1083
123	20240719	181400	95171380	5090	5090	5090	5090	0
124	20240719	181300	95171380	5090	5090	5090	5090	0
125	20240719	181200	95171380	5090	5090	5090	5090	0
126	20240719	181100	95171380	5090	5090	5090	5090	0
127	20240719	181000	95171380	5090	5090	5090	5090	0
128	20240719	180900	95171380	5090	5090	5090	5090	0
129	20240719	180800	95171380	5090	5090	5090	5090	0
130	20240719	180700	95171380	5090	5090	5090	5090	0
131	20240719	180600	95171380	5090	5090	5090	5090	0
132	20240719	180500	95171380	5090	5090	5090	5090	0
133	20240719	180400	95171380	5090	5090	5090	5090	0
134	20240719	180300	95171380	5090	5090	5090	5090	0
135	20240719	180200	95171380	5090	5090	5090	5090	0
136	20240719	180100	95171380	5090	5090	5090	5090	0
137	20240719	180000	95171380	5090	5090	5090	5090	0
138	20240719	175900	95171380	5090	5090	5090	5090	0
139	20240719	175800	95171380	5090	5090	5090	5090	0
140	20240719	175700	95171380	5090	5090	5090	5090	0
141	20240719	175600	95171380	5090	5090	5090	5090	0
142	20240719	175500	95171380	5090	5090	5090	5090	0
143	20240719	175400	95171380	5090	5090	5090	5090	0
144	20240719	175300	95171380	5090	5090	5090	5090	0
145	20240719	175200	95171380	5090	5090	5090	5090	0
146	20240719	175100	95171380	5090	5090	5090	5090	0
147	20240719	175000	95171380	5090	5090	5090	5090	0
148	20240719	174900	95171380	5090	5090	5090	5090	0
149	20240719	174800	95171380	5090	5090	5090	5090	0
150	20240719	174700	95171380	5090	5090	5090	5090	0
151	20240719	174600	95171380	5090	5090	5090	5090	0
152	20240719	174500	95171380	5090	5090	5090	5090	1083
153	20240719	174400	95171380	5090	5090	5090	5090	0
154	20240719	174300	95171380	5090	5090	5090	5090	0
155	20240719	174200	95171380	5090	5090	5090	5090	0
156	20240719	174100	95171380	5090	5090	5090	5090	0
157	20240719	174000	95171380	5090	5090	5090	5090	0
158	20240719	173900	95171380	5090	5090	5090	5090	0
159	20240719	173800	95171380	5090	5090	5090	5090	0
160	20240719	173700	95171380	5090	5090	5090	5090	0
161	20240719	173600	95171380	5090	5090	5090	5090	0
162	20240719	173500	95171380	5090	5090	5090	5090	0
163	20240719	173400	95171380	5090	5090	5090	5090	0
164	20240719	173300	95171380	5090	5090	5090	5090	0
165	20240719	173200	95171380	5090	5090	5090	5090	0
166	20240719	173100	95171380	5090	5090	5090	5090	0
167	20240719	173000	95171380	5090	5090	5090	5090	0
168	20240719	172900	95171380	5090	5090	5090	5090	0
169	20240719	172800	95171380	5090	5090	5090	5090	0
170	20240719	172700	95171380	5090	5090	5090	5090	0
171	20240719	172600	95171380	5090	5090	5090	5090	0
172	20240719	172500	95171380	5090	5090	5090	5090	0
173	20240719	172400	95171380	5090	5090	5090	5090	0
174	20240719	172300	95171380	5090	5090	5090	5090	0
175	20240719	172200	95171380	5090	5090	5090	5090	0
176	20240719	172100	95171380	5090	5090	5090	5090	0
177	20240719	172000	95171380	5090	5090	5090	5090	0
178	20240719	171900	95171380	5090	5090	5090	5090	0
179	20240719	171800	95171380	5090	5090	5090	5090	0
180	20240719	171700	95171380	5090	5090	5090	5090	0
181	20240719	171600	95171380	5090	5090	5090	5090	0
182	20240719	171500	95171380	5090	5090	5090	5090	1083
183	20240719	171400	95171380	5090	5090	5090	5090	0
184	20240719	171300	95171380	5090	5090	5090	5090	0
185	20240719	171200	95171380	5090	5090	5090	5090	0
186	20240719	171100	95171380	5090	5090	5090	5090	0
187	20240719	171000	95171380	5090	5090	5090	5090	0
188	20240719	170900	95171380	5090	5090	5090	5090	0
189	20240719	170800	95171380	5090	5090	5090	5090	0
190	20240719	170700	95171380	5090	5090	5090	5090	0
191	20240719	170600	95171380	5090	5090	5090	5090	0
192	20240719	170500	95171380	5090	5090	5090	5090	0
193	20240719	170400	95171380	5090	5090	5090	5090	0
194	20240719	170300	95171380	5090	5090	5090	5090	0
195	20240719	170200	95171380	5090	5090	5090	5090	0
196	20240719	170100	95171380	5090	5090	5090	5090	0
197	20240719	170000	95171380	5090	5090	5090	5090	0
198	20240719	165900	95171380	5090	5090	5090	5090	0
199	20240719	165800	95171380	5090	5090	5090	5090	0
200	20240719	165700	95171380	5090	5090	5090	5090	0
201	20240719	165600	95171380	5090	5090	5090	5090	0
202	20240719	165500	95171380	5090	5090	5090	5090	0
203	20240719	165400	95171380	5090	5090	5090	5090	0
204	20240719	165300	95171380	5090	5090	5090	5090	0
205	20240719	165200	95171380	5090	5090	5090	5090	0
206	20240719	165100	95171380	5090	5090	5090	5090	0
207	20240719	165000	95171380	5090	5090	5090	5090	0
208	20240719	164900	95171380	5090	5090	5090	5090	0
209	20240719	164800	95171380	5090	5090	5090	5090	0
210	20240719	164700	95171380	5090	5090	5090	5090	0
211	20240719	164600	95171380	5090	5090	5090	5090	0
212	20240719	164500	95171380	5090	5090	5090	5090	1083
213	20240719	164400	95171380	5090	5090	5090	5090	0
214	20240719	164300	95171380	5090	5090	5090	5090	0
215	20240719	164200	95171380	5090	5090	5090	5090	0
216	20240719	164100	95171380	5090	5090	5090	5090	0
217	20240719	164000	95171380	5090	5090	5090	5090	0
218	20240719	163900	95171380	5090	5090	5090	5090	0
219	20240719	163800	95171380	5090	5090	5090	5090	0
220	20240719	163700	95171380	5090	5090	5090	5090	0
221	20240719	163600	95171380	5090	5090	5090	5090	0
222	20240719	163500	95171380	5090	5090	5090	5090	0
223	20240719	163400	95171380	5090	5090	5090	5090	0
224	20240719	163300	95171380	5090	5090	5090	5090	0
225	20240719	163200	95171380	5090	5090	5090	5090	0
226	20240719	163100	95171380	5090	5090	5090	5090	0
227	20240719	163000	95171380	5090	5090	5090	5090	0
228	20240719	162900	95171380	5090	5090	5090	5090	0
229	20240719	162800	95171380	5090	5090	5090	5090	0
230	20240719	162700	95171380	5090	5090	5090	5090	0
231	20240719	162600	95171380	5090	5090	5090	5090	0
232	20240719	162500	95171380	5090	5090	5090	5090	0
233	20240719	162400	95171380	5090	5090	5090	5090	0
234	20240719	162300	95171380	5090	5090	5090	5090	0
235	20240719	162200	95171380	5090	5090	5090	5090	0
236	20240719	162100	95171380	5090	5090	5090	5090	0
237	20240719	162000	95171380	5090	5090	5090	5090	0
238	20240719	161900	95171380	5090	5090	5090	5090	0
239	20240719	161800	95171380	5090	5090	5090	5090	0
240	20240719	161700	95171380	5090	5090	5090	5090	0
241	20240719	161600	95171380	5090	5090	5090	5090	0
242	20240719	161500	95171380	5090	5090	5090	5090	1083
243	20240719	161400	95171380	5090	5090	5090	5090	0
244	20240719	161300	95171380	5090	5090	5090	5090	0
245	20240719	161200	95171380	5090	5090	5090	5090	0
246	20240719	161100	95171380	5090	5090	5090	5090	0
247	20240719	161000	95171380	5090	5090	5090	5090	0
248	20240719	160900	95171380	5090	5090	5090	5090	0
249	20240719	160800	95171380	5090	5090	5090	5090	0
250	20240719	160700	95171380	5090	5090	5090	5090	0
251	20240719	160600	95171380	5090	5090	5090	5090	0
252	20240719	160500	95171380	5090	5090	5090	5090	0
253	20240719	160400	95171380	5090	5090	5090	5090	0
254	20240719	160300	95171380	5090	5090	5090	5090	0
255	20240719	160200	95171380	5090	5090	5090	5090	0
256	20240719	160100	95171380	5090	5090	5090	5090	0
257	20240719	160000	95171380	5090	5090	5090	5090	0
258	20240719	155900	95171380	5090	5090	5090	5090	0
259	20240719	155800	95171380	5090	5090	5090	5090	0
260	20240719	155700	95171380	5090	5090	5090	5090	0
261	20240719	155600	95171380	5090	5090	5090	5090	0
262	20240719	155500	95171380	5090	5090	5090	5090	0
263	20240719	155400	95171380	5090	5090	5090	5090	0
264	20240719	155300	95171380	5090	5090	5090	5090	0
265	20240719	155200	95171380	5090	5090	5090	5090	0
266	20240719	155100	95171380	5090	5090	5090	5090	0
267	20240719	155000	95171380	5090	5090	5090	5090	0
268	20240719	154900	95171380	5090	5090	5090	5090	0
269	20240719	154800	95171380	5090	5090	5090	5090	0
270	20240719	154700	95171380	5090	5090	5090	5090	0
271	20240719	154600	95171380	5090	5090	5090	5090	0
272	20240719	154500	95171380	5090	5090	5090	5090	1083
273	20240719	154400	95171380	5090	5090	5090	5090	0
274	20240719	154300	95171380	5090	5090	5090	5090	0
275	20240719	154200	95171380	5090	5090	5090	5090	0
276	20240719	154100	95171380	5090	5090	5090	5090	0
277	20240719	154000	95171380	5090	5090	5090	5090	0
278	20240719	153900	95171380	5090	5090	5090	5090	0
279	20240719	153800	95171380	5090	5090	5090	5090	0
280	20240719	153700	95171380	5090	5090	5090	5090	0
281	20240719	153600	95171380	5090	5090	5090	5090	0
282	20240719	153500	95171380	5090	5090	5090	5090	0
283	20240719	153400	95171380	5090	5090	5090	5090	0
284	20240719	153300	95171380	5090	5090	5090	5090	0
285	20240719	153200	95171380	5090	5090	5090	5090	0
286	20240719	153100	95171380	5090	5090	5090	5090	0
287	20240719	153000	95171380	5090	5090	5090	5090	1083
288	20240719	152900	89658910	5110	5110	5110	5110	0
289	20240719	152800	89658910	5110	5110	5110	5110	0
290	20240719	152700	89658910	5110	5110	5110	5110	0
291	20240719	152600	89658910	5110	5110	5110	5110	0
292	20240719	152500	89658910	5110	5110	5110	5110	0
293	20240719	152400	89658910	5110	5110	5110	5110	0
294	20240719	152300	89658910	5110	5110	5110	5110	0
295	20240719	152200	89658910	5110	5110	5110	5110	0
296	20240719	152100	89658910	5110	5110	5110	5110	0
297	20240719	152000	89658910	5110	5110	5110	5110	0
298	20240719	151900	89658910	5110	5110	5110	5110	0
299	20240719	151800	89658910	5110	5110	5110	5110	0
300	20240719	151700	89658910	5110	5110	5110	5110	0
301	20240719	151600	89658910	5110	5110	5110	5110	14
302	20240719	151500	89587370	5090	5090	5090	5090	0
303	20240719	151400	89587370	5090	5090	5090	5090	0
304	20240719	151300	89587370	5090	5090	5090	5090	400
305	20240719	151200	87551370	5090	5090	5090	5090	0
306	20240719	151100	87551370	5090	5090	5090	5090	0
307	20240719	151000	87551370	5090	5090	5090	5090	0
308	20240719	150900	87551370	5090	5090	5090	5090	0
309	20240719	150800	87551370	5090	5090	5090	5090	7
310	20240719	150700	87515740	5110	5110	5110	5110	0
311	20240719	150600	87515740	5110	5110	5110	5110	0
312	20240719	150500	87515740	5110	5110	5110	5110	0
313	20240719	150400	87515740	5110	5110	5110	5110	0
314	20240719	150300	87515740	5110	5110	5110	5110	0
315	20240719	150200	87515740	5110	5100	5110	5100	10
316	20240719	150100	87464700	5070	5070	5070	5070	0
317	20240719	150000	87464700	5070	5070	5070	5070	0
318	20240719	145900	87464700	5070	5100	5100	5070	23
319	20240719	145800	87347730	5110	5110	5110	5110	0
320	20240719	145700	87347730	5110	5110	5110	5110	0
321	20240719	145600	87347730	5110	5110	5110	5110	0
322	20240719	145500	87347730	5110	5110	5110	5110	0
323	20240719	145400	87347730	5110	5080	5110	5080	38
324	20240719	145300	87154630	5070	5070	5070	5070	111
325	20240719	145200	86591860	5050	5050	5050	5050	0
326	20240719	145100	86591860	5050	5050	5050	5050	0
327	20240719	145000	86591860	5050	5050	5050	5050	0
328	20240719	144900	86591860	5050	5050	5050	5050	0
329	20240719	144800	86591860	5050	5050	5050	5050	0
330	20240719	144700	86591860	5050	5050	5050	5050	0
331	20240719	144600	86591860	5050	5050	5050	5050	0
332	20240719	144500	86591860	5050	5050	5050	5050	0
333	20240719	144400	86591860	5050	5050	5050	5050	0
334	20240719	144300	86591860	5050	5050	5050	5050	0
335	20240719	144200	86591860	5050	5050	5050	5050	0
336	20240719	144100	86591860	5050	5050	5050	5050	100
337	20240719	144000	86086860	5050	5050	5050	5050	0
338	20240719	143900	86086860	5050	5050	5050	5050	0
339	20240719	143800	86086860	5050	5060	5060	5050	5
340	20240719	143700	86061580	5090	5090	5090	5090	0
341	20240719	143600	86061580	5090	5090	5090	5090	0
342	20240719	143500	86061580	5090	5090	5090	5090	0
343	20240719	143400	86061580	5090	5090	5090	5090	0
344	20240719	143300	86061580	5090	5090	5090	5090	0
345	20240719	143200	86061580	5090	5090	5090	5090	0
346	20240719	143100	86061580	5090	5090	5090	5090	0
347	20240719	143000	86061580	5090	5090	5090	5090	0
348	20240719	142900	86061580	5090	5090	5090	5090	0
349	20240719	142800	86061580	5090	5090	5090	5090	0
350	20240719	142700	86061580	5090	5090	5090	5090	335
351	20240719	142600	84356430	5110	5090	5110	5090	400
352	20240719	142500	82318980	5090	5090	5090	5090	0
353	20240719	142400	82318980	5090	5070	5090	5070	400
354	20240719	142300	80287660	5050	5050	5050	5050	0
355	20240719	142200	80287660	5050	5050	5050	5050	0
356	20240719	142100	80287660	5050	5050	5050	5050	16
357	20240719	142000	80206860	5050	5050	5050	5050	1
358	20240719	141900	80201810	5050	5050	5050	5050	2
359	20240719	141800	80191710	5080	5080	5080	5080	0
360	20240719	141700	80191710	5080	5080	5080	5080	0
361	20240719	141600	80191710	5080	5080	5080	5080	0
362	20240719	141500	80191710	5080	5070	5080	5070	1273
363	20240719	141400	73727310	5080	5050	5080	5050	1085
364	20240719	141300	68231670	5050	5050	5050	5050	0
365	20240719	141200	68231670	5050	5050	5050	5050	0
366	20240719	141100	68231670	5050	5050	5050	5050	0
367	20240719	141000	68231670	5050	5050	5050	5050	0
368	20240719	140900	68231670	5050	5050	5050	5050	0
369	20240719	140800	68231670	5050	5050	5050	5050	0
370	20240719	140700	68231670	5050	5050	5050	5050	0
371	20240719	140600	68231670	5050	5050	5050	5050	0
372	20240719	140500	68231670	5050	5050	5050	5050	10
373	20240719	140400	68181170	5040	5040	5040	5040	0
374	20240719	140300	68181170	5040	5040	5040	5040	0
375	20240719	140200	68181170	5040	5040	5040	5040	0
376	20240719	140100	68181170	5040	5040	5040	5040	0
377	20240719	140000	68181170	5040	5040	5040	5040	12
378	20240719	135900	68120690	5040	5040	5040	5040	34
379	20240719	135800	67949330	5040	5040	5040	5040	0
380	20240719	135700	67949330	5040	5040	5040	5040	0
381	20240719	135600	67949330	5040	5040	5040	5040	11
382	20240719	135500	67893890	5040	5040	5040	5040	12
383	20240719	135400	67833410	5040	5040	5040	5040	0
384	20240719	135300	67833410	5040	5040	5040	5040	0
385	20240719	135200	67833410	5040	5040	5040	5040	22
386	20240719	135100	67722530	5040	5040	5040	5040	0
387	20240719	135000	67722530	5040	5040	5040	5040	0
388	20240719	134900	67722530	5040	5040	5040	5040	12
389	20240719	134800	67662050	5040	5050	5050	5040	30
390	20240719	134700	67510660	5040	5040	5040	5040	3
391	20240719	134600	67495540	5040	5040	5040	5030	1018
392	20240719	134500	62369620	5040	5040	5040	5040	0
393	20240719	134400	62369620	5040	5040	5040	5040	12
394	20240719	134300	62309140	5060	5050	5060	5050	248
395	20240719	134200	61056730	5040	5040	5040	5040	0
396	20240719	134100	61056730	5040	5040	5040	5040	11
397	20240719	134000	61001290	5040	5040	5040	5040	11
398	20240719	133900	60945850	5040	5040	5040	5040	0
399	20240719	133800	60945850	5040	5040	5040	5040	0
400	20240719	133700	60945850	5040	5040	5040	5040	21
401	20240719	133600	60840010	5050	5050	5050	5050	100
402	20240719	133500	60335010	5040	5040	5040	5040	0
403	20240719	133400	60335010	5040	5050	5050	5040	18
404	20240719	133300	60244230	5040	5040	5040	5040	11
405	20240719	133200	60188790	5040	5040	5040	5040	0
406	20240719	133100	60188790	5040	5040	5040	5040	11
407	20240719	133000	60133350	5040	5040	5040	5040	0
408	20240719	132900	60133350	5040	5040	5040	5040	12
409	20240719	132800	60072870	5040	5040	5040	5040	11
410	20240719	132700	60017430	5040	5040	5040	5030	307
411	20240719	132600	58470400	5040	5040	5040	5040	273
412	20240719	132500	57094480	5030	5030	5030	5030	11
413	20240719	132400	57039150	5050	5040	5050	5030	159
414	20240719	132300	56236420	5050	5050	5050	5050	1
415	20240719	132200	56231370	5040	5040	5050	5040	72
416	20240719	132100	55868240	5040	5040	5040	5040	0
417	20240719	132000	55868240	5040	5040	5040	5040	0
418	20240719	131900	55868240	5040	5040	5040	5040	33
419	20240719	131800	55701920	5040	5040	5040	5040	11
420	20240719	131700	55646480	5040	5040	5040	5040	0
421	20240719	131600	55646480	5040	5040	5040	5040	11
422	20240719	131500	55591040	5040	5050	5050	5040	434
423	20240719	131400	53399350	5050	5050	5050	5050	12
424	20240719	131300	53338750	5070	5070	5070	5070	20
425	20240719	131200	53237350	5070	5070	5070	5070	0
426	20240719	131100	53237350	5070	5060	5070	5060	2
427	20240719	131000	53227220	5060	5060	5060	5060	22
428	20240719	130900	53115900	5070	5070	5070	5070	1
429	20240719	130800	53110830	5060	5060	5060	5060	0
430	20240719	130700	53110830	5060	5070	5070	5060	12
431	20240719	130600	53050100	5060	5060	5060	5060	11
432	20240719	130500	52994440	5060	5060	5060	5060	0
433	20240719	130400	52994440	5060	5060	5060	5060	12
434	20240719	130300	52933720	5060	5060	5060	5060	11
435	20240719	130200	52878060	5060	5060	5060	5060	0
436	20240719	130100	52878060	5060	5060	5060	5060	12
437	20240719	130000	52817340	5060	5060	5060	5060	0
438	20240719	125900	52817340	5060	5060	5060	5060	12
439	20240719	125800	52756620	5060	5060	5060	5060	11
440	20240719	125700	52700960	5070	5070	5070	5070	0
441	20240719	125600	52700960	5070	5070	5070	5070	10
442	20240719	125500	52650260	5060	5060	5060	5060	42
443	20240719	125400	52437740	5060	5060	5060	5060	0
444	20240719	125300	52437740	5060	5060	5060	5060	0
445	20240719	125200	52437740	5060	5060	5060	5060	11
446	20240719	125100	52382080	5060	5060	5060	5060	11
447	20240719	125000	52326420	5070	5070	5070	5070	1
448	20240719	124900	52321350	5060	5060	5060	5060	11
449	20240719	124800	52265690	5070	5070	5070	5070	2
450	20240719	124700	52255550	5060	5070	5070	5060	32
451	20240719	124600	52093420	5060	5060	5060	5060	10
452	20240719	124500	52042820	5060	5060	5060	5060	0
453	20240719	124400	52042820	5060	5060	5060	5060	12
454	20240719	124300	51982100	5060	5060	5060	5060	10
455	20240719	124200	51931500	5060	5060	5060	5060	25
456	20240719	124100	51805000	5060	5060	5060	5060	0
457	20240719	124000	51805000	5060	5060	5070	5060	72
458	20240719	123900	51440430	5060	5060	5060	5060	0
459	20240719	123800	51440430	5060	5060	5060	5060	0
460	20240719	123700	51440430	5060	5060	5060	5060	12
461	20240719	123600	51379710	5060	5060	5060	5060	11
462	20240719	123500	51324050	5050	5050	5050	5050	0
463	20240719	123400	51324050	5050	5050	5050	5050	11
464	20240719	123300	51268500	5050	5050	5050	5050	0
465	20240719	123200	51268500	5050	5050	5050	5050	11
466	20240719	123100	51212950	5060	5060	5060	5060	10
467	20240719	123000	51162350	5060	5060	5060	5060	0
468	20240719	122900	51162350	5060	5060	5060	5060	10
469	20240719	122800	51111750	5050	5050	5050	5050	22
470	20240719	122700	51000650	5060	5060	5060	5060	1
471	20240719	122600	50995590	5050	5050	5050	5050	0
472	20240719	122500	50995590	5050	5050	5050	5050	11
473	20240719	122400	50940040	5070	5070	5070	5070	50
474	20240719	122300	50686540	5070	5070	5070	5070	20
475	20240719	122200	50585140	5050	5050	5050	5050	49
476	20240719	122100	50337690	5050	5050	5050	5050	11
477	20240719	122000	50282140	5050	5050	5050	5050	0
478	20240719	121900	50282140	5050	5050	5050	5050	0
479	20240719	121800	50282140	5050	5050	5050	5050	0
480	20240719	121700	50282140	5050	5050	5050	5050	11
481	20240719	121600	50226590	5040	5080	5080	5040	2011
482	20240719	121500	40042710	5090	5090	5090	5090	0
483	20240719	121400	40042710	5090	5080	5090	5080	21
484	20240719	121300	39935840	5080	5080	5080	5080	22
485	20240719	121200	39824080	5080	5080	5080	5080	0
486	20240719	121100	39824080	5080	5080	5080	5080	0
487	20240719	121000	39824080	5080	5080	5080	5080	12
488	20240719	120900	39763120	5080	5080	5080	5080	11
489	20240719	120800	39707240	5090	5090	5090	5090	1
490	20240719	120700	39702150	5080	5090	5090	5080	11
491	20240719	120600	39646260	5080	5080	5080	5080	11
492	20240719	120500	39590380	5080	5080	5080	5080	0
493	20240719	120400	39590380	5080	5080	5080	5080	11
494	20240719	120300	39534500	5080	5080	5080	5080	0
495	20240719	120200	39534500	5080	5080	5080	5080	11
496	20240719	120100	39478620	5080	5080	5080	5080	11
497	20240719	120000	39422740	5090	5090	5090	5090	1
498	20240719	115900	39417650	5090	5090	5090	5090	32
499	20240719	115800	39254770	5080	5080	5080	5080	24
500	20240719	115700	39132850	5080	5080	5080	5080	0
501	20240719	115600	39132850	5080	5080	5080	5080	0
502	20240719	115500	39132850	5080	5080	5080	5080	10
503	20240719	115400	39082050	5080	5090	5090	5080	18
504	20240719	115300	38990540	5080	5080	5080	5080	0
505	20240719	115200	38990540	5080	5080	5080	5080	12
506	20240719	115100	38929580	5090	5080	5090	5080	13
507	20240719	115000	38863520	5080	5080	5080	5080	0
508	20240719	114900	38863520	5080	5080	5080	5080	11
509	20240719	114800	38807640	5080	5080	5080	5080	0
510	20240719	114700	38807640	5080	5080	5080	5080	11
511	20240719	114600	38751760	5090	5080	5090	5080	111
512	20240719	114500	38186880	5080	5080	5080	5080	0
513	20240719	114400	38186880	5080	5080	5080	5080	0
514	20240719	114300	38186880	5080	5080	5080	5080	22
515	20240719	114200	38075120	5080	5080	5080	5080	0
516	20240719	114100	38075120	5080	5080	5080	5080	0
517	20240719	114000	38075120	5080	5080	5080	5080	13
518	20240719	113900	38009080	5080	5080	5080	5080	11
519	20240719	113800	37953200	5090	5090	5090	5090	0
520	20240719	113700	37953200	5090	5090	5090	5090	10
521	20240719	113600	37902300	5090	5090	5090	5090	0
522	20240719	113500	37902300	5090	5090	5090	5090	231
523	20240719	113400	36726510	5090	5090	5090	5090	9
524	20240719	113300	36680700	5100	5100	5100	5100	0
525	20240719	113200	36680700	5100	5090	5100	5090	26
526	20240719	113100	36548210	5090	5090	5090	5090	11
527	20240719	113000	36492220	5100	5100	5100	5100	0
528	20240719	112900	36492220	5100	5100	5100	5100	1
529	20240719	112800	36487120	5090	5090	5090	5090	22
530	20240719	112700	36375140	5100	5100	5100	5100	0
531	20240719	112600	36375140	5100	5100	5100	5100	0
532	20240719	112500	36375140	5100	5090	5100	5090	10
533	20240719	112400	36324230	5090	5090	5090	5090	2
534	20240719	112300	36314050	5110	5110	5110	5110	0
535	20240719	112200	36314050	5110	5090	5110	5090	181
536	20240719	112100	35392740	5080	5090	5090	5080	230
537	20240719	112000	34222150	5080	5080	5080	5080	11
538	20240719	111900	34166270	5080	5080	5080	5080	0
539	20240719	111800	34166270	5080	5080	5080	5080	11
540	20240719	111700	34110390	5080	5080	5080	5080	8
541	20240719	111600	34069750	5070	5070	5080	5070	45
542	20240719	111500	33841590	5070	5070	5070	5070	11
543	20240719	111400	33785820	5070	5070	5070	5070	0
544	20240719	111300	33785820	5070	5070	5070	5070	12
545	20240719	111200	33724980	5070	5070	5070	5070	11
546	20240719	111100	33669210	5070	5070	5070	5070	0
547	20240719	111000	33669210	5070	5070	5070	5070	0
548	20240719	110900	33669210	5070	5090	5090	5070	15
549	20240719	110800	33593120	5080	5080	5080	5080	7
550	20240719	110700	33557560	5070	5070	5070	5070	0
551	20240719	110600	33557560	5070	5070	5070	5070	10
552	20240719	110500	33506860	5070	5070	5070	5070	11
553	20240719	110400	33451090	5080	5080	5080	5080	5
554	20240719	110300	33425690	5070	5070	5070	5070	9
555	20240719	110200	33380060	5070	5070	5070	5070	0
556	20240719	110100	33380060	5070	5070	5070	5070	11
557	20240719	110000	33324290	5070	5070	5070	5070	18
558	20240719	105900	33233030	5090	5090	5090	5090	0
559	20240719	105800	33233030	5090	5090	5090	5090	0
560	20240719	105700	33233030	5090	5090	5090	5090	0
561	20240719	105600	33233030	5090	5080	5090	5080	1600
562	20240719	105500	25101770	5070	5070	5070	5070	0
563	20240719	105400	25101770	5070	5070	5070	5070	20
564	20240719	105300	25000370	5070	5070	5070	5070	0
565	20240719	105200	25000370	5070	5070	5070	5070	0
566	20240719	105100	25000370	5070	5070	5070	5070	11
567	20240719	105000	24944600	5070	5070	5070	5070	11
568	20240719	104900	24888830	5070	5070	5070	5070	0
569	20240719	104800	24888830	5070	5070	5070	5070	97
570	20240719	104700	24397040	5080	5080	5080	5080	493
571	20240719	104600	21892600	5080	5080	5080	5080	11
572	20240719	104500	21836720	5080	5080	5080	5080	11
573	20240719	104400	21780840	5080	5090	5090	5080	155
574	20240719	104300	20992930	5090	5090	5090	5090	0
575	20240719	104200	20992930	5090	5090	5090	5090	21
576	20240719	104100	20886040	5080	5100	5100	5080	27
577	20240719	104000	20748780	5100	5100	5100	5100	16
578	20240719	103900	20667180	5100	5100	5100	5100	18
579	20240719	103800	20575380	5100	5100	5100	5090	489
580	20240719	103700	18085040	5100	5100	5120	5100	772
581	20240719	103600	14147800	5110	5120	5120	5110	389
582	20240719	103500	12159990	5120	5120	5120	5120	411
583	20240719	103400	10055670	5120	5120	5120	5120	0
584	20240719	103300	10055670	5120	5120	5120	5120	9
585	20240719	103200	10009590	5120	5120	5120	5120	0
586	20240719	103100	10009590	5120	5120	5120	5120	11
587	20240719	103000	9953270	5120	5120	5120	5120	27
588	20240719	102900	9815030	5130	5130	5130	5130	0
589	20240719	102800	9815030	5130	5130	5130	5130	0
590	20240719	102700	9815030	5130	5140	5140	5130	10
591	20240719	102600	9763680	5170	5170	5170	5170	0
592	20240719	102500	9763680	5170	5170	5170	5170	0
593	20240719	102400	9763680	5170	5170	5170	5170	0
594	20240719	102300	9763680	5170	5130	5170	5130	173
595	20240719	102200	8875870	5130	5130	5130	5130	5
596	20240719	102100	8850220	5130	5130	5130	5130	11
597	20240719	102000	8793790	5130	5130	5130	5130	0
598	20240719	101900	8793790	5130	5130	5130	5130	11
599	20240719	101800	8737360	5130	5130	5130	5130	9
600	20240719	101700	8691190	5140	5140	5140	5140	0
601	20240719	101600	8691190	5140	5130	5140	5130	17
602	20240719	101500	8603920	5140	5130	5140	5130	12
603	20240719	101400	8542330	5130	5130	5130	5130	0
604	20240719	101300	8542330	5130	5130	5130	5130	0
605	20240719	101200	8542330	5130	5130	5130	5130	23
606	20240719	101100	8424340	5140	5140	5140	5140	0
607	20240719	101000	8424340	5140	5140	5140	5140	5
608	20240719	100900	8398640	5130	5130	5130	5130	10
609	20240719	100800	8347340	5130	5130	5130	5130	11
610	20240719	100700	8290910	5130	5130	5130	5130	0
611	20240719	100600	8290910	5130	5130	5130	5130	11
612	20240719	100500	8234480	5130	5130	5130	5130	0
613	20240719	100400	8234480	5130	5130	5130	5130	11
614	20240719	100300	8178050	5140	5130	5140	5130	22
615	20240719	100200	8065180	5130	5130	5130	5130	0
616	20240719	100100	8065180	5130	5130	5130	5130	0
617	20240719	100000	8065180	5130	5130	5130	5130	6
618	20240719	095900	8034400	5160	5160	5160	5160	3
619	20240719	095800	8018920	5170	5170	5170	5170	0
620	20240719	095700	8018920	5170	5140	5170	5130	115
621	20240719	095600	7426530	5130	5130	5130	5130	2
622	20240719	095500	7416270	5130	5130	5130	5130	0
623	20240719	095400	7416270	5130	5130	5130	5130	10
624	20240719	095300	7364970	5130	5130	5130	5130	11
625	20240719	095200	7308540	5130	5130	5130	5130	0
626	20240719	095100	7308540	5130	5130	5130	5130	21
627	20240719	095000	7200810	5130	5130	5130	5130	25
628	20240719	094900	7072560	5130	5130	5130	5130	0
629	20240719	094800	7072560	5130	5130	5130	5130	2
630	20240719	094700	7062300	5160	5160	5160	5160	0
631	20240719	094600	7062300	5160	5150	5160	5150	30
632	20240719	094500	6907720	5170	5170	5170	5170	0
633	20240719	094400	6907720	5170	5170	5170	5170	0
634	20240719	094300	6907720	5170	5170	5170	5170	0
635	20240719	094200	6907720	5170	5130	5170	5130	72
636	20240719	094100	6537490	5130	5130	5130	5130	0
637	20240719	094000	6537490	5130	5130	5130	5130	0
638	20240719	093900	6537490	5130	5130	5130	5130	20
639	20240719	093800	6434890	5170	5170	5170	5170	0
640	20240719	093700	6434890	5170	5170	5170	5170	0
641	20240719	093600	6434890	5170	5170	5170	5170	0
642	20240719	093500	6434890	5170	5170	5170	5170	0
643	20240719	093400	6434890	5170	5170	5170	5170	0
644	20240719	093300	6434890	5170	5160	5170	5160	20
645	20240719	093200	6331680	5170	5170	5170	5170	0
646	20240719	093100	6331680	5170	5150	5170	5150	30
647	20240719	093000	6177030	5170	5170	5170	5170	0
648	20240719	092900	6177030	5170	5160	5170	5160	50
649	20240719	092800	5918990	5160	5140	5160	5140	100
650	20240719	092700	5404320	5140	5140	5140	5140	5
651	20240719	092600	5378620	5150	5160	5160	5150	162
652	20240719	092500	4542710	5170	5170	5170	5170	0
653	20240719	092400	4542710	5170	5160	5170	5160	16
654	20240719	092300	4460100	5170	5170	5170	5170	2
655	20240719	092200	4449760	5140	5170	5180	5140	51
656	20240719	092100	4187000	5180	5180	5180	5180	0
657	20240719	092000	4187000	5180	5170	5180	5170	30
658	20240719	091900	4031890	5180	5180	5180	5180	0
659	20240719	091800	4031890	5180	5150	5180	5150	57
660	20240719	091700	3737740	5160	5160	5160	5160	0
661	20240719	091600	3737740	5160	5160	5160	5160	2
662	20240719	091500	3727420	5150	5150	5150	5150	0
663	20240719	091400	3727420	5150	5150	5150	5150	13
664	20240719	091300	3660470	5150	5150	5150	5150	16
665	20240719	091200	3578070	5150	5140	5150	5140	40
666	20240719	091100	3372460	5130	5130	5130	5130	12
667	20240719	091000	3310900	5130	5130	5130	5130	0
668	20240719	090900	3310900	5130	5130	5130	5130	9
669	20240719	090800	3264730	5140	5140	5140	5140	9
670	20240719	090700	3218470	5130	5130	5130	5130	11
671	20240719	090600	3162040	5140	5130	5140	5130	18
672	20240719	090500	3069620	5140	5140	5140	5140	72
673	20240719	090400	2699540	5130	5130	5130	5130	11
674	20240719	090300	2643110	5140	5130	5140	5130	17
675	20240719	090200	2555890	5130	5130	5130	5130	0
676	20240719	090100	2555890	5130	5130	5130	5130	101
677	20240719	090000	2037760	5120	5120	5120	5120	398