KissMeData/200470/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202900	2862304740	5050	5050	5050	5050	15379
3	20240719	202800	2862304740	5050	5050	5050	5050	0
4	20240719	202700	2862304740	5050	5050	5050	5050	0
5	20240719	202600	2862304740	5050	5050	5050	5050	0
6	20240719	202500	2862304740	5050	5050	5050	5050	0
7	20240719	202400	2862304740	5050	5050	5050	5050	0
8	20240719	202300	2862304740	5050	5050	5050	5050	0
9	20240719	202200	2862304740	5050	5050	5050	5050	0
10	20240719	202100	2862304740	5050	5050	5050	5050	0
11	20240719	202000	2862304740	5050	5050	5050	5050	0
12	20240719	201900	2862304740	5050	5050	5050	5050	0
13	20240719	201800	2862304740	5050	5050	5050	5050	0
14	20240719	201700	2862304740	5050	5050	5050	5050	0
15	20240719	201600	2862304740	5050	5050	5050	5050	0
16	20240719	201500	2862304740	5050	5050	5050	5050	0
17	20240719	201400	2862304740	5050	5050	5050	5050	0
18	20240719	201300	2862304740	5050	5050	5050	5050	0
19	20240719	201200	2862304740	5050	5050	5050	5050	0
20	20240719	201100	2862304740	5050	5050	5050	5050	0
21	20240719	201000	2862304740	5050	5050	5050	5050	0
22	20240719	200900	2862304740	5050	5050	5050	5050	0
23	20240719	200800	2862304740	5050	5050	5050	5050	0
24	20240719	200700	2862304740	5050	5050	5050	5050	0
25	20240719	200600	2862304740	5050	5050	5050	5050	0
26	20240719	200500	2862304740	5050	5050	5050	5050	0
27	20240719	200400	2862304740	5050	5050	5050	5050	0
28	20240719	200300	2862304740	5050	5050	5050	5050	0
29	20240719	200200	2862304740	5050	5050	5050	5050	0
30	20240719	200100	2862304740	5050	5050	5050	5050	0
31	20240719	200000	2862304740	5050	5050	5050	5050	0
32	20240719	195900	2862304740	5050	5050	5050	5050	15379
33	20240719	195800	2862304740	5050	5050	5050	5050	0
34	20240719	195700	2862304740	5050	5050	5050	5050	0
35	20240719	195600	2862304740	5050	5050	5050	5050	0
36	20240719	195500	2862304740	5050	5050	5050	5050	0
37	20240719	195400	2862304740	5050	5050	5050	5050	0
38	20240719	195300	2862304740	5050	5050	5050	5050	0
39	20240719	195200	2862304740	5050	5050	5050	5050	0
40	20240719	195100	2862304740	5050	5050	5050	5050	0
41	20240719	195000	2862304740	5050	5050	5050	5050	0
42	20240719	194900	2862304740	5050	5050	5050	5050	0
43	20240719	194800	2862304740	5050	5050	5050	5050	0
44	20240719	194700	2862304740	5050	5050	5050	5050	0
45	20240719	194600	2862304740	5050	5050	5050	5050	0
46	20240719	194500	2862304740	5050	5050	5050	5050	0
47	20240719	194400	2862304740	5050	5050	5050	5050	0
48	20240719	194300	2862304740	5050	5050	5050	5050	0
49	20240719	194200	2862304740	5050	5050	5050	5050	0
50	20240719	194100	2862304740	5050	5050	5050	5050	0
51	20240719	194000	2862304740	5050	5050	5050	5050	0
52	20240719	193900	2862304740	5050	5050	5050	5050	0
53	20240719	193800	2862304740	5050	5050	5050	5050	0
54	20240719	193700	2862304740	5050	5050	5050	5050	0
55	20240719	193600	2862304740	5050	5050	5050	5050	0
56	20240719	193500	2862304740	5050	5050	5050	5050	0
57	20240719	193400	2862304740	5050	5050	5050	5050	0
58	20240719	193300	2862304740	5050	5050	5050	5050	0
59	20240719	193200	2862304740	5050	5050	5050	5050	0
60	20240719	193100	2862304740	5050	5050	5050	5050	0
61	20240719	193000	2862304740	5050	5050	5050	5050	0
62	20240719	192900	2862304740	5050	5050	5050	5050	15379
63	20240719	192800	2862304740	5050	5050	5050	5050	0
64	20240719	192700	2862304740	5050	5050	5050	5050	0
65	20240719	192600	2862304740	5050	5050	5050	5050	0
66	20240719	192500	2862304740	5050	5050	5050	5050	0
67	20240719	192400	2862304740	5050	5050	5050	5050	0
68	20240719	192300	2862304740	5050	5050	5050	5050	0
69	20240719	192200	2862304740	5050	5050	5050	5050	0
70	20240719	192100	2862304740	5050	5050	5050	5050	0
71	20240719	192000	2862304740	5050	5050	5050	5050	0
72	20240719	191900	2862304740	5050	5050	5050	5050	0
73	20240719	191800	2862304740	5050	5050	5050	5050	0
74	20240719	191700	2862304740	5050	5050	5050	5050	0
75	20240719	191600	2862304740	5050	5050	5050	5050	0
76	20240719	191500	2862304740	5050	5050	5050	5050	0
77	20240719	191400	2862304740	5050	5050	5050	5050	0
78	20240719	191300	2862304740	5050	5050	5050	5050	0
79	20240719	191200	2862304740	5050	5050	5050	5050	0
80	20240719	191100	2862304740	5050	5050	5050	5050	0
81	20240719	191000	2862304740	5050	5050	5050	5050	0
82	20240719	190900	2862304740	5050	5050	5050	5050	0
83	20240719	190800	2862304740	5050	5050	5050	5050	0
84	20240719	190700	2862304740	5050	5050	5050	5050	0
85	20240719	190600	2862304740	5050	5050	5050	5050	0
86	20240719	190500	2862304740	5050	5050	5050	5050	0
87	20240719	190400	2862304740	5050	5050	5050	5050	0
88	20240719	190300	2862304740	5050	5050	5050	5050	0
89	20240719	190200	2862304740	5050	5050	5050	5050	0
90	20240719	190100	2862304740	5050	5050	5050	5050	0
91	20240719	190000	2862304740	5050	5050	5050	5050	0
92	20240719	185900	2862304740	5050	5050	5050	5050	15379
93	20240719	185800	2862304740	5050	5050	5050	5050	0
94	20240719	185700	2862304740	5050	5050	5050	5050	0
95	20240719	185600	2862304740	5050	5050	5050	5050	0
96	20240719	185500	2862304740	5050	5050	5050	5050	0
97	20240719	185400	2862304740	5050	5050	5050	5050	0
98	20240719	185300	2862304740	5050	5050	5050	5050	0
99	20240719	185200	2862304740	5050	5050	5050	5050	0
100	20240719	185100	2862304740	5050	5050	5050	5050	0
101	20240719	185000	2862304740	5050	5050	5050	5050	0
102	20240719	184900	2862304740	5050	5050	5050	5050	0
103	20240719	184800	2862304740	5050	5050	5050	5050	0
104	20240719	184700	2862304740	5050	5050	5050	5050	0
105	20240719	184600	2862304740	5050	5050	5050	5050	0
106	20240719	184500	2862304740	5050	5050	5050	5050	0
107	20240719	184400	2862304740	5050	5050	5050	5050	0
108	20240719	184300	2862304740	5050	5050	5050	5050	0
109	20240719	184200	2862304740	5050	5050	5050	5050	0
110	20240719	184100	2862304740	5050	5050	5050	5050	0
111	20240719	184000	2862304740	5050	5050	5050	5050	0
112	20240719	183900	2862304740	5050	5050	5050	5050	0
113	20240719	183800	2862304740	5050	5050	5050	5050	0
114	20240719	183700	2862304740	5050	5050	5050	5050	0
115	20240719	183600	2862304740	5050	5050	5050	5050	0
116	20240719	183500	2862304740	5050	5050	5050	5050	0
117	20240719	183400	2862304740	5050	5050	5050	5050	0
118	20240719	183300	2862304740	5050	5050	5050	5050	0
119	20240719	183200	2862304740	5050	5050	5050	5050	0
120	20240719	183100	2862304740	5050	5050	5050	5050	0
121	20240719	183000	2862304740	5050	5050	5050	5050	0
122	20240719	182900	2862304740	5050	5050	5050	5050	15379
123	20240719	182800	2862304740	5050	5050	5050	5050	0
124	20240719	182700	2862304740	5050	5050	5050	5050	0
125	20240719	182600	2862304740	5050	5050	5050	5050	0
126	20240719	182500	2862304740	5050	5050	5050	5050	0
127	20240719	182400	2862304740	5050	5050	5050	5050	0
128	20240719	182300	2862304740	5050	5050	5050	5050	0
129	20240719	182200	2862304740	5050	5050	5050	5050	0
130	20240719	182100	2862304740	5050	5050	5050	5050	0
131	20240719	182000	2862304740	5050	5050	5050	5050	0
132	20240719	181900	2862304740	5050	5050	5050	5050	0
133	20240719	181800	2862304740	5050	5050	5050	5050	0
134	20240719	181700	2862304740	5050	5050	5050	5050	0
135	20240719	181600	2862304740	5050	5050	5050	5050	0
136	20240719	181500	2862304740	5050	5050	5050	5050	0
137	20240719	181400	2862304740	5050	5050	5050	5050	0
138	20240719	181300	2862304740	5050	5050	5050	5050	0
139	20240719	181200	2862304740	5050	5050	5050	5050	0
140	20240719	181100	2862304740	5050	5050	5050	5050	0
141	20240719	181000	2862304740	5050	5050	5050	5050	0
142	20240719	180900	2862304740	5050	5050	5050	5050	0
143	20240719	180800	2862304740	5050	5050	5050	5050	0
144	20240719	180700	2862304740	5050	5050	5050	5050	0
145	20240719	180600	2862304740	5050	5050	5050	5050	0
146	20240719	180500	2862304740	5050	5050	5050	5050	0
147	20240719	180400	2862304740	5050	5050	5050	5050	0
148	20240719	180300	2862304740	5050	5050	5050	5050	0
149	20240719	180200	2862304740	5050	5050	5050	5050	0
150	20240719	180100	2862304740	5050	5050	5050	5050	0
151	20240719	180000	2862304740	5050	5050	5050	5050	0
152	20240719	175900	2862304740	5050	5050	5050	5050	15379
153	20240719	175800	2862304740	5050	5050	5050	5050	0
154	20240719	175700	2862304740	5050	5050	5050	5050	0
155	20240719	175600	2862304740	5050	5050	5050	5050	0
156	20240719	175500	2862304740	5050	5050	5050	5050	0
157	20240719	175400	2862304740	5050	5050	5050	5050	0
158	20240719	175300	2862304740	5050	5050	5050	5050	0
159	20240719	175200	2862304740	5050	5050	5050	5050	0
160	20240719	175100	2862304740	5050	5050	5050	5050	0
161	20240719	175000	2862304740	5050	5050	5050	5050	0
162	20240719	174900	2862304740	5050	5050	5050	5050	0
163	20240719	174800	2862304740	5050	5050	5050	5050	0
164	20240719	174700	2862304740	5050	5050	5050	5050	0
165	20240719	174600	2862304740	5050	5050	5050	5050	0
166	20240719	174500	2862304740	5050	5050	5050	5050	0
167	20240719	174400	2862304740	5050	5050	5050	5050	0
168	20240719	174300	2862304740	5050	5050	5050	5050	0
169	20240719	174200	2862304740	5050	5050	5050	5050	0
170	20240719	174100	2862304740	5050	5050	5050	5050	0
171	20240719	174000	2862304740	5050	5050	5050	5050	0
172	20240719	173900	2862304740	5050	5050	5050	5050	0
173	20240719	173800	2862304740	5050	5050	5050	5050	0
174	20240719	173700	2862304740	5050	5050	5050	5050	0
175	20240719	173600	2862304740	5050	5050	5050	5050	0
176	20240719	173500	2862304740	5050	5050	5050	5050	0
177	20240719	173400	2862304740	5050	5050	5050	5050	0
178	20240719	173300	2862304740	5050	5050	5050	5050	0
179	20240719	173200	2862304740	5050	5050	5050	5050	0
180	20240719	173100	2862304740	5050	5050	5050	5050	0
181	20240719	173000	2862304740	5050	5050	5050	5050	0
182	20240719	172900	2862304740	5050	5050	5050	5050	15379
183	20240719	172800	2862304740	5050	5050	5050	5050	0
184	20240719	172700	2862304740	5050	5050	5050	5050	0
185	20240719	172600	2862304740	5050	5050	5050	5050	0
186	20240719	172500	2862304740	5050	5050	5050	5050	0
187	20240719	172400	2862304740	5050	5050	5050	5050	0
188	20240719	172300	2862304740	5050	5050	5050	5050	0
189	20240719	172200	2862304740	5050	5050	5050	5050	0
190	20240719	172100	2862304740	5050	5050	5050	5050	0
191	20240719	172000	2862304740	5050	5050	5050	5050	0
192	20240719	171900	2862304740	5050	5050	5050	5050	0
193	20240719	171800	2862304740	5050	5050	5050	5050	0
194	20240719	171700	2862304740	5050	5050	5050	5050	0
195	20240719	171600	2862304740	5050	5050	5050	5050	0
196	20240719	171500	2862304740	5050	5050	5050	5050	0
197	20240719	171400	2862304740	5050	5050	5050	5050	0
198	20240719	171300	2862304740	5050	5050	5050	5050	0
199	20240719	171200	2862304740	5050	5050	5050	5050	0
200	20240719	171100	2862304740	5050	5050	5050	5050	0
201	20240719	171000	2862304740	5050	5050	5050	5050	0
202	20240719	170900	2862304740	5050	5050	5050	5050	0
203	20240719	170800	2862304740	5050	5050	5050	5050	0
204	20240719	170700	2862304740	5050	5050	5050	5050	0
205	20240719	170600	2862304740	5050	5050	5050	5050	0
206	20240719	170500	2862304740	5050	5050	5050	5050	0
207	20240719	170400	2862304740	5050	5050	5050	5050	0
208	20240719	170300	2862304740	5050	5050	5050	5050	0
209	20240719	170200	2862304740	5050	5050	5050	5050	0
210	20240719	170100	2862304740	5050	5050	5050	5050	0
211	20240719	170000	2862304740	5050	5050	5050	5050	0
212	20240719	165900	2862304740	5050	5050	5050	5050	15379
213	20240719	165800	2862304740	5050	5050	5050	5050	0
214	20240719	165700	2862304740	5050	5050	5050	5050	0
215	20240719	165600	2862304740	5050	5050	5050	5050	0
216	20240719	165500	2862304740	5050	5050	5050	5050	0
217	20240719	165400	2862304740	5050	5050	5050	5050	0
218	20240719	165300	2862304740	5050	5050	5050	5050	0
219	20240719	165200	2862304740	5050	5050	5050	5050	0
220	20240719	165100	2862304740	5050	5050	5050	5050	0
221	20240719	165000	2862304740	5050	5050	5050	5050	0
222	20240719	164900	2862304740	5050	5050	5050	5050	0
223	20240719	164800	2862304740	5050	5050	5050	5050	0
224	20240719	164700	2862304740	5050	5050	5050	5050	0
225	20240719	164600	2862304740	5050	5050	5050	5050	0
226	20240719	164500	2862304740	5050	5050	5050	5050	0
227	20240719	164400	2862304740	5050	5050	5050	5050	0
228	20240719	164300	2862304740	5050	5050	5050	5050	0
229	20240719	164200	2862304740	5050	5050	5050	5050	0
230	20240719	164100	2862304740	5050	5050	5050	5050	0
231	20240719	164000	2862304740	5050	5050	5050	5050	0
232	20240719	163900	2862304740	5050	5050	5050	5050	0
233	20240719	163800	2862304740	5050	5050	5050	5050	0
234	20240719	163700	2862304740	5050	5050	5050	5050	0
235	20240719	163600	2862304740	5050	5050	5050	5050	0
236	20240719	163500	2862304740	5050	5050	5050	5050	0
237	20240719	163400	2862304740	5050	5050	5050	5050	0
238	20240719	163300	2862304740	5050	5050	5050	5050	0
239	20240719	163200	2862304740	5050	5050	5050	5050	0
240	20240719	163100	2862304740	5050	5050	5050	5050	0
241	20240719	163000	2862304740	5050	5050	5050	5050	0
242	20240719	162900	2862304740	5050	5050	5050	5050	15379
243	20240719	162800	2862304740	5050	5050	5050	5050	0
244	20240719	162700	2862304740	5050	5050	5050	5050	0
245	20240719	162600	2862304740	5050	5050	5050	5050	0
246	20240719	162500	2862304740	5050	5050	5050	5050	0
247	20240719	162400	2862304740	5050	5050	5050	5050	0
248	20240719	162300	2862304740	5050	5050	5050	5050	0
249	20240719	162200	2862304740	5050	5050	5050	5050	0
250	20240719	162100	2862304740	5050	5050	5050	5050	0
251	20240719	162000	2862304740	5050	5050	5050	5050	0
252	20240719	161900	2862304740	5050	5050	5050	5050	0
253	20240719	161800	2862304740	5050	5050	5050	5050	0
254	20240719	161700	2862304740	5050	5050	5050	5050	0
255	20240719	161600	2862304740	5050	5050	5050	5050	0
256	20240719	161500	2862304740	5050	5050	5050	5050	0
257	20240719	161400	2862304740	5050	5050	5050	5050	0
258	20240719	161300	2862304740	5050	5050	5050	5050	0
259	20240719	161200	2862304740	5050	5050	5050	5050	0
260	20240719	161100	2862304740	5050	5050	5050	5050	0
261	20240719	161000	2862304740	5050	5050	5050	5050	0
262	20240719	160900	2862304740	5050	5050	5050	5050	0
263	20240719	160800	2862304740	5050	5050	5050	5050	0
264	20240719	160700	2862304740	5050	5050	5050	5050	0
265	20240719	160600	2862304740	5050	5050	5050	5050	0
266	20240719	160500	2862304740	5050	5050	5050	5050	0
267	20240719	160400	2862304740	5050	5050	5050	5050	0
268	20240719	160300	2862304740	5050	5050	5050	5050	0
269	20240719	160200	2862304740	5050	5050	5050	5050	0
270	20240719	160100	2862304740	5050	5050	5050	5050	0
271	20240719	160000	2862304740	5050	5050	5050	5050	0
272	20240719	155900	2862304740	5050	5050	5050	5050	15379
273	20240719	155800	2862304740	5050	5050	5050	5050	0
274	20240719	155700	2862304740	5050	5050	5050	5050	0
275	20240719	155600	2862304740	5050	5050	5050	5050	0
276	20240719	155500	2862304740	5050	5050	5050	5050	0
277	20240719	155400	2862304740	5050	5050	5050	5050	0
278	20240719	155300	2862304740	5050	5050	5050	5050	0
279	20240719	155200	2862304740	5050	5050	5050	5050	0
280	20240719	155100	2862304740	5050	5050	5050	5050	0
281	20240719	155000	2862304740	5050	5050	5050	5050	0
282	20240719	154900	2862304740	5050	5050	5050	5050	0
283	20240719	154800	2862304740	5050	5050	5050	5050	0
284	20240719	154700	2862304740	5050	5050	5050	5050	0
285	20240719	154600	2862304740	5050	5050	5050	5050	0
286	20240719	154500	2862304740	5050	5050	5050	5050	0
287	20240719	154400	2862304740	5050	5050	5050	5050	0
288	20240719	154300	2862304740	5050	5050	5050	5050	0
289	20240719	154200	2862304740	5050	5050	5050	5050	0
290	20240719	154100	2862304740	5050	5050	5050	5050	0
291	20240719	154000	2862304740	5050	5050	5050	5050	0
292	20240719	153900	2862304740	5050	5050	5050	5050	0
293	20240719	153800	2862304740	5050	5050	5050	5050	0
294	20240719	153700	2862304740	5050	5050	5050	5050	0
295	20240719	153600	2862304740	5050	5050	5050	5050	0
296	20240719	153500	2862304740	5050	5050	5050	5050	0
297	20240719	153400	2862304740	5050	5050	5050	5050	0
298	20240719	153300	2862304740	5050	5050	5050	5050	0
299	20240719	153200	2862304740	5050	5050	5050	5050	0
300	20240719	153100	2862304740	5050	5050	5050	5050	0
301	20240719	153000	2862304740	5050	5050	5050	5050	15379
302	20240719	152900	2784640790	5050	5050	5050	5050	0
303	20240719	152800	2784640790	5050	5050	5050	5050	0
304	20240719	152700	2784640790	5050	5050	5050	5050	0
305	20240719	152600	2784640790	5050	5050	5050	5050	0
306	20240719	152500	2784640790	5050	5050	5050	5050	0
307	20240719	152400	2784640790	5050	5050	5050	5050	0
308	20240719	152300	2784640790	5050	5050	5050	5050	0
309	20240719	152200	2784640790	5050	5050	5050	5050	0
310	20240719	152100	2784640790	5050	5050	5050	5050	0
311	20240719	152000	2784640790	5050	5050	5050	5050	0
312	20240719	151900	2784640790	5050	5040	5050	5040	1417
313	20240719	151800	2777497290	5040	5040	5040	5040	758
314	20240719	151700	2773676970	5040	5040	5040	5040	1010
315	20240719	151600	2768586570	5050	5070	5070	5050	2507
316	20240719	151500	2755909260	5050	5050	5060	5050	1350
317	20240719	151400	2749081760	5060	5060	5060	5050	2215
318	20240719	151300	2737893950	5060	5060	5060	5050	1867
319	20240719	151200	2728447030	5070	5060	5070	5060	680
320	20240719	151100	2725004320	5060	5070	5070	5060	1719
321	20240719	151000	2716303150	5070	5070	5070	5070	620
322	20240719	150900	2713159750	5070	5060	5070	5060	666
323	20240719	150800	2709784130	5070	5070	5070	5070	931
324	20240719	150700	2705063960	5070	5080	5080	5070	929
325	20240719	150600	2700353670	5080	5060	5080	5060	2528
326	20240719	150500	2687535840	5070	5080	5080	5070	102
327	20240719	150400	2687018690	5080	5080	5080	5080	60
328	20240719	150300	2686713890	5070	5070	5070	5070	1031
329	20240719	150200	2681486720	5070	5070	5070	5070	1673
330	20240719	150100	2673004610	5070	5060	5070	5060	1401
331	20240719	150000	2665902550	5070	5070	5070	5070	89
332	20240719	145900	2665451320	5070	5060	5070	5060	1417
333	20240719	145800	2658269900	5050	5040	5060	5040	4151
334	20240719	145700	2637347340	5040	5030	5040	5020	5398
335	20240719	145600	2610192700	5040	5040	5040	5040	840
336	20240719	145500	2605959100	5040	5030	5040	5030	2112
337	20240719	145400	2595322710	5030	5050	5050	5030	3642
338	20240719	145300	2576958580	5050	5050	5060	5050	512
339	20240719	145200	2574372910	5050	5060	5060	5050	2268
340	20240719	145100	2562896840	5050	5050	5050	5050	1203
341	20240719	145000	2556821690	5050	5050	5050	5050	0
342	20240719	144900	2556821690	5050	5050	5050	5050	100
343	20240719	144800	2556316690	5060	5050	5060	5050	6740
344	20240719	144700	2522235690	5050	5050	5050	5050	252
345	20240719	144600	2520963090	5050	5050	5050	5050	1523
346	20240719	144500	2513271940	5050	5060	5060	5050	2836
347	20240719	144400	2498950070	5060	5060	5060	5060	1066
348	20240719	144300	2493556110	5060	5060	5060	5060	101
349	20240719	144200	2493045050	5050	5060	5060	5050	1236
350	20240719	144100	2486791050	5070	5060	5070	5060	450
351	20240719	144000	2484510080	5060	5070	5070	5060	210
352	20240719	143900	2483447380	5070	5070	5070	5070	5
353	20240719	143800	2483422030	5070	5060	5070	5060	7700
354	20240719	143700	2444414650	5060	5060	5060	5060	0
355	20240719	143600	2444414650	5060	5060	5060	5060	0
356	20240719	143500	2444414650	5060	5060	5060	5060	40
357	20240719	143400	2444212250	5060	5060	5060	5060	63
358	20240719	143300	2443893470	5060	5050	5060	5050	206
359	20240719	143200	2442852110	5050	5040	5050	5040	1344
360	20240719	143100	2436076180	5050	5050	5050	5050	116
361	20240719	143000	2435490380	5050	5050	5050	5050	125
362	20240719	142900	2434859130	5040	5050	5050	5040	1072
363	20240719	142800	2429445540	5050	5050	5050	5050	304
364	20240719	142700	2427910340	5040	5040	5040	5040	0
365	20240719	142600	2427910340	5040	5050	5050	5040	4945
366	20240719	142500	2402970660	5060	5060	5060	5060	550
367	20240719	142400	2400187660	5060	5060	5060	5050	923
368	20240719	142300	2395519580	5050	5050	5050	5050	100
369	20240719	142200	2395014580	5060	5060	5060	5060	327
370	20240719	142100	2393359960	5060	5050	5060	5050	415
371	20240719	142000	2391260310	5050	5050	5050	5050	600
372	20240719	141900	2388230310	5050	5070	5070	5050	3209
373	20240719	141800	2372014080	5070	5070	5070	5060	1157
374	20240719	141700	2366153090	5060	5060	5060	5060	238
375	20240719	141600	2364948810	5060	5060	5060	5050	244
376	20240719	141500	2363714270	5060	5060	5060	5060	5
377	20240719	141400	2363688970	5060	5060	5060	5060	10
378	20240719	141300	2363638370	5050	5060	5060	5050	204
379	20240719	141200	2362607660	5070	5050	5070	5050	2163
380	20240719	141100	2351648800	5060	5060	5060	5060	1104
381	20240719	141000	2346062560	5060	5060	5060	5060	7
382	20240719	140900	2346027140	5060	5050	5060	5050	852
383	20240719	140800	2341724430	5050	5050	5050	5050	0
384	20240719	140700	2341724430	5050	5050	5050	5050	116
385	20240719	140600	2341138630	5060	5040	5060	5040	1041
386	20240719	140500	2335871190	5050	5050	5050	5050	130
387	20240719	140400	2335214690	5050	5050	5050	5040	143
388	20240719	140300	2334493540	5040	5050	5050	5040	2066
389	20240719	140200	2324064390	5060	5060	5060	5060	222
390	20240719	140100	2322941070	5060	5060	5060	5060	11
391	20240719	140000	2322885410	5070	5070	5070	5070	15
392	20240719	135900	2322809360	5050	5050	5060	5050	400
393	20240719	135800	2320788360	5070	5060	5070	5060	100
394	20240719	135700	2320282260	5070	5060	5070	5060	120
395	20240719	135600	2319674860	5050	5050	5050	5050	5
396	20240719	135500	2319649610	5050	5060	5060	5050	418
397	20240719	135400	2317536530	5060	5060	5060	5060	3
398	20240719	135300	2317521350	5050	5050	5050	5050	17
399	20240719	135200	2317435500	5040	5040	5040	5040	5
400	20240719	135100	2317410300	5040	5040	5040	5040	0
401	20240719	135000	2317410300	5040	5070	5070	5040	8607
402	20240719	134900	2273975100	5070	5070	5070	5070	1000
403	20240719	134800	2268905100	5060	5070	5070	5060	125
404	20240719	134700	2268272350	5070	5070	5070	5070	0
405	20240719	134600	2268272350	5070	5080	5080	5060	1826
406	20240719	134500	2259014420	5080	5090	5090	5080	2101
407	20240719	134400	2248341330	5080	5080	5080	5080	261
408	20240719	134300	2247015450	5080	5080	5080	5080	537
409	20240719	134200	2244287490	5080	5070	5080	5070	245
410	20240719	134100	2243044890	5070	5080	5080	5070	262
411	20240719	134000	2241714040	5080	5080	5080	5080	296
412	20240719	133900	2240210360	5080	5070	5080	5070	3001
413	20240719	133800	2224995280	5080	5080	5080	5070	2252
414	20240719	133700	2213556200	5070	5080	5080	5070	1020
415	20240719	133600	2208374800	5070	5060	5070	5060	10159
416	20240719	133500	2156959010	5060	5050	5060	5050	1237
417	20240719	133400	2150711920	5040	5040	5040	5040	2272
418	20240719	133300	2139261040	5040	5030	5040	5030	2001
419	20240719	133200	2129176010	5030	5030	5030	5030	120
420	20240719	133100	2128572410	5030	5040	5040	5030	230
421	20240719	133000	2127415410	5030	5030	5030	5030	0
422	20240719	132900	2127415410	5030	5030	5030	5030	865
423	20240719	132800	2123064460	5030	5030	5030	5030	3
424	20240719	132700	2123049370	5030	5030	5030	5030	500
425	20240719	132600	2120534370	5030	5040	5040	5030	182
426	20240719	132500	2119618900	5040	5040	5040	5040	95
427	20240719	132400	2119140100	5030	5030	5030	5030	199
428	20240719	132300	2118139130	5040	5040	5040	5030	630
429	20240719	132200	2114965230	5030	5030	5040	5030	4315
430	20240719	132100	2093219730	5040	5030	5040	5030	38
431	20240719	132000	2093028550	5030	5040	5040	5030	22
432	20240719	131900	2092917700	5030	5030	5030	5030	0
433	20240719	131800	2092917700	5030	5050	5050	5030	854
434	20240719	131700	2088611000	5040	5040	5040	5040	93
435	20240719	131600	2088142280	5030	5030	5030	5030	5
436	20240719	131500	2088117130	5040	5040	5040	5040	0
437	20240719	131400	2088117130	5040	5040	5040	5040	10
438	20240719	131300	2088066730	5030	5040	5040	5030	218
439	20240719	131200	2086969150	5040	5040	5040	5040	2055
440	20240719	131100	2076611950	5020	5030	5030	5020	401
441	20240719	131000	2074598630	5020	5030	5030	5020	2000
442	20240719	130900	2064548630	5030	5030	5030	5030	0
443	20240719	130800	2064548630	5030	5030	5030	5030	169
444	20240719	130700	2063698560	5030	5030	5040	5030	2205
445	20240719	130600	2052607400	5040	5030	5040	5030	1100
446	20240719	130500	2047071400	5030	5040	5040	5030	12102
447	20240719	130400	1986174970	5050	5050	5050	5050	49
448	20240719	130300	1985927520	5040	5040	5040	5040	102
449	20240719	130200	1985413440	5030	5030	5030	5030	0
450	20240719	130100	1985413440	5030	5030	5030	5030	1550
451	20240719	130000	1977616940	5040	5050	5050	5040	101
452	20240719	125900	1977107890	5050	5050	5050	5050	100
453	20240719	125800	1976602890	5050	5050	5050	5050	0
454	20240719	125700	1976602890	5050	5050	5050	5050	421
455	20240719	125600	1974476840	5050	5050	5050	5050	12
456	20240719	125500	1974416240	5050	5040	5050	5030	581
457	20240719	125400	1971489490	5040	5050	5050	5040	2120
458	20240719	125300	1960803490	5050	5050	5050	5050	72
459	20240719	125200	1960439890	5040	5040	5040	5040	160
460	20240719	125100	1959633490	5050	5050	5050	5050	1700
461	20240719	125000	1951048490	5040	5050	5050	5040	33
462	20240719	124900	1950881910	5040	5040	5040	5040	300
463	20240719	124800	1949369910	5040	5050	5050	5040	8758
464	20240719	124700	1905224550	5050	5050	5050	5050	3
465	20240719	124600	1905209400	5040	5060	5060	5040	481
466	20240719	124500	1902780350	5060	5050	5060	5050	1515
467	20240719	124400	1895129580	5050	5050	5050	5050	25
468	20240719	124300	1895003330	5050	5050	5050	5050	1
469	20240719	124200	1894998280	5050	5050	5050	5050	100
470	20240719	124100	1894493280	5050	5050	5050	5050	20
471	20240719	124000	1894392280	5050	5050	5050	5050	0
472	20240719	123900	1894392280	5050	5050	5050	5050	0
473	20240719	123800	1894392280	5050	5060	5060	5050	3955
474	20240719	123700	1874419480	5060	5060	5060	5060	19
475	20240719	123600	1874323340	5050	5050	5050	5050	100
476	20240719	123500	1873818340	5050	5050	5050	5050	221
477	20240719	123400	1872702290	5050	5050	5050	5050	110
478	20240719	123300	1872146790	5050	5050	5050	5050	0
479	20240719	123200	1872146790	5050	5050	5050	5050	10
480	20240719	123100	1872096290	5050	5050	5050	5050	374
481	20240719	123000	1870207590	5060	5060	5060	5060	150
482	20240719	122900	1869448590	5060	5060	5060	5060	500
483	20240719	122800	1866918590	5060	5060	5060	5060	140
484	20240719	122700	1866210190	5060	5060	5060	5060	1
485	20240719	122600	1866205130	5050	5040	5050	5040	11
486	20240719	122500	1866149630	5060	5060	5060	5060	25
487	20240719	122400	1866023130	5060	5060	5060	5050	1954
488	20240719	122300	1856152760	5060	5060	5060	5060	655
489	20240719	122200	1852838460	5060	5060	5060	5060	70
490	20240719	122100	1852484260	5040	5040	5040	5040	2
491	20240719	122000	1852474180	5040	5060	5060	5040	1960
492	20240719	121900	1842572430	5060	5060	5060	5040	813
493	20240719	121800	1838466090	5060	5060	5060	5060	700
494	20240719	121700	1834924090	5060	5060	5060	5060	379
495	20240719	121600	1833006350	5060	5060	5060	5060	0
496	20240719	121500	1833006350	5060	5060	5060	5060	10
497	20240719	121400	1832955750	5060	5060	5060	5060	2000
498	20240719	121300	1822835750	5060	5050	5060	5050	105
499	20240719	121200	1822305450	5050	5050	5050	5050	0
500	20240719	121100	1822305450	5050	5050	5050	5050	13
501	20240719	121000	1822239800	5050	5050	5050	5050	126
502	20240719	120900	1821603500	5050	5060	5060	5050	557
503	20240719	120800	1818790640	5060	5060	5060	5050	423
504	20240719	120700	1816652310	5060	5060	5060	5060	100
505	20240719	120600	1816146310	5060	5060	5060	5050	1048
506	20240719	120500	1810846480	5060	5040	5060	5040	1002
507	20240719	120400	1805796380	5040	5040	5040	5040	2296
508	20240719	120300	1794224540	5030	5030	5030	5030	0
509	20240719	120200	1794224540	5030	5070	5070	5030	7528
510	20240719	120100	1756337050	5070	5070	5070	5070	4
511	20240719	120000	1756316770	5050	5050	5050	5050	0
512	20240719	115900	1756316770	5050	5050	5050	5050	60
513	20240719	115800	1756013770	5060	5050	5060	5050	294
514	20240719	115700	1754529050	5060	5060	5060	5060	20
515	20240719	115600	1754427850	5050	5060	5060	5050	1100
516	20240719	115500	1748862790	5060	5060	5060	5060	140
517	20240719	115400	1748154390	5060	5060	5060	5060	10
518	20240719	115300	1748103790	5060	5070	5070	5060	122
519	20240719	115200	1747485960	5080	5080	5080	5080	8
520	20240719	115100	1747445320	5080	5080	5080	5080	1000
521	20240719	115000	1742365320	5070	5060	5070	5060	1100
522	20240719	114900	1736789320	5060	5040	5060	5040	5744
523	20240719	114800	1707796160	5040	5040	5040	5040	248
524	20240719	114700	1706546240	5040	5040	5040	5040	1214
525	20240719	114600	1700427680	5040	5040	5040	5040	0
526	20240719	114500	1700427680	5040	5040	5040	5040	51
527	20240719	114400	1700170640	5040	5030	5040	5030	1700
528	20240719	114300	1691603640	5030	5020	5030	5020	261
529	20240719	114200	1690292420	5020	5020	5020	5020	4077
530	20240719	114100	1669825880	5030	5030	5030	5030	50
531	20240719	114000	1669574380	5020	5020	5020	5020	0
532	20240719	113900	1669574380	5020	5020	5020	5020	263
533	20240719	113800	1668254120	5020	5020	5020	5020	30
534	20240719	113700	1668103520	5020	5020	5020	5020	0
535	20240719	113600	1668103520	5020	5020	5020	5020	853
536	20240719	113500	1663821460	5020	5020	5020	5020	3518
537	20240719	113400	1646161100	5020	5030	5030	5020	8664
538	20240719	113300	1602656480	5030	5030	5030	5030	863
539	20240719	113200	1598315590	5030	5030	5040	5030	1256
540	20240719	113100	1591985460	5030	5050	5050	5030	136
541	20240719	113000	1591301060	5030	5030	5030	5030	0
542	20240719	112900	1591301060	5030	5030	5030	5030	2316
543	20240719	112800	1579651580	5030	5030	5030	5030	2684
544	20240719	112700	1566151060	5030	5040	5040	5030	414
545	20240719	112600	1564067910	5030	5030	5030	5030	2265
546	20240719	112500	1552674960	5030	5030	5030	5030	2
547	20240719	112400	1552664900	5040	5040	5040	5040	2041
548	20240719	112300	1542378260	5030	5040	5040	5030	1015
549	20240719	112200	1537271810	5040	5040	5040	5040	200
550	20240719	112100	1536263810	5040	5040	5040	5040	10
551	20240719	112000	1536213410	5050	5050	5050	5050	4048
552	20240719	111900	1515771010	5050	5050	5060	5050	1252
553	20240719	111800	1509448230	5030	5030	5040	5030	3000
554	20240719	111700	1494357230	5030	5030	5030	5030	0
555	20240719	111600	1494357230	5030	5040	5050	5030	3763
556	20240719	111500	1475428090	5050	5030	5050	5030	142
557	20240719	111400	1474712170	5030	5030	5030	5030	18
558	20240719	111300	1474621630	5030	5040	5040	5030	4064
559	20240719	111200	1454161400	5050	5050	5050	5050	1701
560	20240719	111100	1445571350	5060	5070	5070	5060	1556
561	20240719	111000	1437696990	5070	5070	5070	5070	119
562	20240719	110900	1437093660	5080	5080	5080	5080	100
563	20240719	110800	1436585660	5070	5070	5070	5070	200
564	20240719	110700	1435571660	5080	5080	5080	5080	3309
565	20240719	110600	1418761940	5080	5080	5080	5080	201
566	20240719	110500	1417740860	5070	5070	5080	5070	201
567	20240719	110400	1416721780	5070	5070	5070	5070	360
568	20240719	110300	1414896580	5070	5070	5070	5070	100
569	20240719	110200	1414389580	5060	5070	5070	5060	115
570	20240719	110100	1413806630	5070	5070	5070	5070	25
571	20240719	110000	1413679880	5070	5070	5070	5070	156
572	20240719	105900	1412888960	5070	5070	5080	5070	1130
573	20240719	105800	1407159850	5070	5070	5070	5070	511
574	20240719	105700	1404569080	5060	5060	5060	5060	0
575	20240719	105600	1404569080	5060	5060	5060	5060	1473
576	20240719	105500	1397115700	5060	5060	5060	5060	562
577	20240719	105400	1394271980	5050	5050	5060	5050	506
578	20240719	105300	1391716180	5050	5030	5050	5030	1026
579	20240719	105200	1386541540	5030	5020	5040	5020	14139
580	20240719	105100	1315312960	5020	5020	5020	5020	712
581	20240719	105000	1311738720	5010	5020	5020	5010	806
582	20240719	104900	1307699670	5010	5030	5030	5010	19906
583	20240719	104800	1207770300	5040	5040	5040	5040	518
584	20240719	104700	1205159580	5040	5040	5040	5030	2697
585	20240719	104600	1191566710	5030	5040	5040	5030	344
586	20240719	104500	1189835950	5040	5040	5040	5030	5088
587	20240719	104400	1164207490	5040	5040	5040	5040	440
588	20240719	104300	1161989890	5040	5050	5050	5040	1623
589	20240719	104200	1153797740	5050	5050	5050	5050	667
590	20240719	104100	1150429390	5050	5050	5050	5050	17
591	20240719	104000	1150343540	5050	5050	5050	5050	0
592	20240719	103900	1150343540	5050	5050	5050	5050	367
593	20240719	103800	1148490190	5050	5050	5050	5040	342
594	20240719	103700	1146766170	5040	5040	5040	5040	550
595	20240719	103600	1143994170	5050	5050	5050	5050	259
596	20240719	103500	1142686220	5050	5050	5050	5050	1796
597	20240719	103400	1133616420	5060	5060	5060	5050	1874
598	20240719	103300	1124134030	5060	5060	5070	5060	1320
599	20240719	103200	1117453330	5060	5070	5080	5060	3581
600	20240719	103100	1099318920	5080	5090	5090	5070	5992
601	20240719	103000	1068867790	5090	5080	5090	5080	1742
602	20240719	102900	1060012430	5090	5090	5090	5080	6348
603	20240719	102800	1027762530	5090	5090	5090	5090	361
604	20240719	102700	1025925040	5090	5090	5090	5080	1619
605	20240719	102600	1017684390	5090	5090	5090	5080	197
606	20240719	102500	1016682300	5090	5090	5100	5090	5940
607	20240719	102400	986447690	5090	5100	5110	5090	4496
608	20240719	102300	963534350	5100	5110	5110	5100	1216
609	20240719	102200	957325710	5110	5110	5110	5100	827
610	20240719	102100	953107990	5120	5100	5120	5100	176
611	20240719	102000	952210250	5100	5100	5100	5100	894
612	20240719	101900	947650850	5100	5100	5100	5100	113
613	20240719	101800	947074550	5100	5100	5110	5100	359
614	20240719	101700	945243630	5100	5100	5100	5100	317
615	20240719	101600	943626930	5100	5100	5100	5090	1299
616	20240719	101500	937003540	5100	5100	5100	5100	259
617	20240719	101400	935682640	5100	5090	5100	5090	1191
618	20240719	101300	929609540	5090	5090	5100	5090	232
619	20240719	101200	928426390	5090	5100	5100	5090	951
620	20240719	101100	923576300	5100	5110	5110	5100	1829
621	20240719	101000	914232130	5110	5110	5110	5110	21
622	20240719	100900	914124820	5110	5100	5120	5090	5611
623	20240719	100800	885543250	5120	5100	5120	5100	53
624	20240719	100700	885272890	5100	5100	5100	5090	594
625	20240719	100600	882244970	5090	5100	5120	5090	747
626	20240719	100500	878436730	5100	5120	5120	5090	8178
627	20240719	100400	836701620	5130	5110	5130	5110	88
628	20240719	100300	836251680	5110	5120	5130	5110	5563
629	20240719	100200	807792800	5130	5130	5130	5130	20
630	20240719	100100	807690200	5130	5120	5130	5120	101
631	20240719	100000	807173070	5120	5130	5130	5110	2926
632	20240719	095900	792191890	5130	5130	5130	5120	37
633	20240719	095800	792002100	5130	5130	5130	5130	203
634	20240719	095700	790960710	5120	5130	5130	5120	2510
635	20240719	095600	778085850	5140	5140	5140	5130	2294
636	20240719	095500	766304040	5140	5160	5160	5140	6380
637	20240719	095400	733398690	5160	5150	5160	5150	768
638	20240719	095300	729436890	5160	5160	5160	5160	3
639	20240719	095200	729421410	5150	5160	5160	5150	1700
640	20240719	095100	720666040	5160	5170	5170	5150	2161
641	20240719	095000	709502760	5170	5160	5170	5160	567
642	20240719	094900	706573370	5160	5160	5160	5160	1926
643	20240719	094800	696635210	5160	5160	5160	5150	630
644	20240719	094700	693387810	5160	5170	5170	5160	4418
645	20240719	094600	670575110	5170	5170	5170	5170	217
646	20240719	094500	669453220	5180	5170	5180	5160	10502
647	20240719	094400	615159780	5170	5180	5180	5170	3000
648	20240719	094300	599647580	5180	5180	5190	5180	523
649	20240719	094200	596938220	5180	5180	5180	5170	324
650	20240719	094100	595260450	5180	5180	5180	5180	153
651	20240719	094000	594467910	5180	5180	5180	5180	1262
652	20240719	093900	587930750	5190	5180	5190	5180	606
653	20240719	093800	584789670	5180	5180	5180	5180	869
654	20240719	093700	580288250	5180	5180	5180	5180	109
655	20240719	093600	579723630	5180	5190	5190	5170	1488
656	20240719	093500	572016240	5190	5180	5200	5180	440
657	20240719	093400	569733140	5170	5190	5200	5170	10154
658	20240719	093300	517157440	5200	5200	5200	5190	703
659	20240719	093200	513502860	5200	5200	5200	5180	271
660	20240719	093100	512093680	5190	5180	5190	5180	1505
661	20240719	093000	504285730	5180	5180	5180	5180	1616
662	20240719	092900	495914850	5160	5170	5190	5160	1197
663	20240719	092800	489713300	5170	5170	5170	5160	364
664	20240719	092700	487831680	5170	5150	5170	5150	4413
665	20240719	092600	465056590	5150	5150	5180	5140	3220
666	20240719	092500	448486470	5150	5160	5160	5150	5484
667	20240719	092400	420243860	5160	5180	5180	5160	5078
668	20240719	092300	394021000	5170	5160	5170	5160	800
669	20240719	092200	389892000	5170	5170	5180	5160	414
670	20240719	092100	387751220	5160	5140	5160	5140	4965
671	20240719	092000	362192520	5140	5140	5160	5140	326
672	20240719	091900	360516660	5130	5140	5150	5130	3746
673	20240719	091800	341284790	5150	5150	5170	5150	2726
674	20240719	091700	327228890	5150	5150	5150	5150	749
675	20240719	091600	323371540	5150	5180	5180	5150	4738
676	20240719	091500	298916310	5180	5180	5180	5180	94
677	20240719	091400	298429390	5180	5180	5180	5180	1348
678	20240719	091300	291446750	5180	5190	5190	5180	1472
679	20240719	091200	283819210	5190	5190	5200	5190	2358
680	20240719	091100	271578350	5190	5190	5190	5190	848
681	20240719	091000	267177230	5190	5200	5200	5190	1526
682	20240719	090900	259248730	5200	5200	5210	5200	1304
683	20240719	090800	252466930	5190	5190	5190	5190	3525
684	20240719	090700	234172180	5190	5150	5190	5150	3808
685	20240719	090600	214488790	5150	5130	5150	5130	4457
686	20240719	090500	191548720	5130	5150	5150	5130	6974
687	20240719	090400	155740510	5150	5150	5160	5150	2900
688	20240719	090300	140805500	5150	5170	5170	5150	3720
689	20240719	090200	121581790	5170	5170	5180	5170	947
690	20240719	090100	116684680	5170	5180	5200	5170	4219
691	20240719	090000	94807320	5180	5100	5200	5100	18277