KissMeData/277070/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205200	112590870	5670	5670	5670	5670	1670
3	20240719	205100	112590870	5670	5670	5670	5670	0
4	20240719	205000	112590870	5670	5670	5670	5670	0
5	20240719	204900	112590870	5670	5670	5670	5670	0
6	20240719	204800	112590870	5670	5670	5670	5670	0
7	20240719	204700	112590870	5670	5670	5670	5670	0
8	20240719	204600	112590870	5670	5670	5670	5670	0
9	20240719	204500	112590870	5670	5670	5670	5670	0
10	20240719	204400	112590870	5670	5670	5670	5670	0
11	20240719	204300	112590870	5670	5670	5670	5670	0
12	20240719	204200	112590870	5670	5670	5670	5670	0
13	20240719	204100	112590870	5670	5670	5670	5670	0
14	20240719	204000	112590870	5670	5670	5670	5670	0
15	20240719	203900	112590870	5670	5670	5670	5670	0
16	20240719	203800	112590870	5670	5670	5670	5670	0
17	20240719	203700	112590870	5670	5670	5670	5670	0
18	20240719	203600	112590870	5670	5670	5670	5670	0
19	20240719	203500	112590870	5670	5670	5670	5670	0
20	20240719	203400	112590870	5670	5670	5670	5670	0
21	20240719	203300	112590870	5670	5670	5670	5670	0
22	20240719	203200	112590870	5670	5670	5670	5670	0
23	20240719	203100	112590870	5670	5670	5670	5670	0
24	20240719	203000	112590870	5670	5670	5670	5670	0
25	20240719	202900	112590870	5670	5670	5670	5670	0
26	20240719	202800	112590870	5670	5670	5670	5670	0
27	20240719	202700	112590870	5670	5670	5670	5670	0
28	20240719	202600	112590870	5670	5670	5670	5670	0
29	20240719	202500	112590870	5670	5670	5670	5670	0
30	20240719	202400	112590870	5670	5670	5670	5670	0
31	20240719	202300	112590870	5670	5670	5670	5670	0
32	20240719	202200	112590870	5670	5670	5670	5670	1670
33	20240719	202100	112590870	5670	5670	5670	5670	0
34	20240719	202000	112590870	5670	5670	5670	5670	0
35	20240719	201900	112590870	5670	5670	5670	5670	0
36	20240719	201800	112590870	5670	5670	5670	5670	0
37	20240719	201700	112590870	5670	5670	5670	5670	0
38	20240719	201600	112590870	5670	5670	5670	5670	0
39	20240719	201500	112590870	5670	5670	5670	5670	0
40	20240719	201400	112590870	5670	5670	5670	5670	0
41	20240719	201300	112590870	5670	5670	5670	5670	0
42	20240719	201200	112590870	5670	5670	5670	5670	0
43	20240719	201100	112590870	5670	5670	5670	5670	0
44	20240719	201000	112590870	5670	5670	5670	5670	0
45	20240719	200900	112590870	5670	5670	5670	5670	0
46	20240719	200800	112590870	5670	5670	5670	5670	0
47	20240719	200700	112590870	5670	5670	5670	5670	0
48	20240719	200600	112590870	5670	5670	5670	5670	0
49	20240719	200500	112590870	5670	5670	5670	5670	0
50	20240719	200400	112590870	5670	5670	5670	5670	0
51	20240719	200300	112590870	5670	5670	5670	5670	0
52	20240719	200200	112590870	5670	5670	5670	5670	0
53	20240719	200100	112590870	5670	5670	5670	5670	0
54	20240719	200000	112590870	5670	5670	5670	5670	0
55	20240719	195900	112590870	5670	5670	5670	5670	0
56	20240719	195800	112590870	5670	5670	5670	5670	0
57	20240719	195700	112590870	5670	5670	5670	5670	0
58	20240719	195600	112590870	5670	5670	5670	5670	0
59	20240719	195500	112590870	5670	5670	5670	5670	0
60	20240719	195400	112590870	5670	5670	5670	5670	0
61	20240719	195300	112590870	5670	5670	5670	5670	0
62	20240719	195200	112590870	5670	5670	5670	5670	1670
63	20240719	195100	112590870	5670	5670	5670	5670	0
64	20240719	195000	112590870	5670	5670	5670	5670	0
65	20240719	194900	112590870	5670	5670	5670	5670	0
66	20240719	194800	112590870	5670	5670	5670	5670	0
67	20240719	194700	112590870	5670	5670	5670	5670	0
68	20240719	194600	112590870	5670	5670	5670	5670	0
69	20240719	194500	112590870	5670	5670	5670	5670	0
70	20240719	194400	112590870	5670	5670	5670	5670	0
71	20240719	194300	112590870	5670	5670	5670	5670	0
72	20240719	194200	112590870	5670	5670	5670	5670	0
73	20240719	194100	112590870	5670	5670	5670	5670	0
74	20240719	194000	112590870	5670	5670	5670	5670	0
75	20240719	193900	112590870	5670	5670	5670	5670	0
76	20240719	193800	112590870	5670	5670	5670	5670	0
77	20240719	193700	112590870	5670	5670	5670	5670	0
78	20240719	193600	112590870	5670	5670	5670	5670	0
79	20240719	193500	112590870	5670	5670	5670	5670	0
80	20240719	193400	112590870	5670	5670	5670	5670	0
81	20240719	193300	112590870	5670	5670	5670	5670	0
82	20240719	193200	112590870	5670	5670	5670	5670	0
83	20240719	193100	112590870	5670	5670	5670	5670	0
84	20240719	193000	112590870	5670	5670	5670	5670	0
85	20240719	192900	112590870	5670	5670	5670	5670	0
86	20240719	192800	112590870	5670	5670	5670	5670	0
87	20240719	192700	112590870	5670	5670	5670	5670	0
88	20240719	192600	112590870	5670	5670	5670	5670	0
89	20240719	192500	112590870	5670	5670	5670	5670	0
90	20240719	192400	112590870	5670	5670	5670	5670	0
91	20240719	192300	112590870	5670	5670	5670	5670	0
92	20240719	192200	112590870	5670	5670	5670	5670	1670
93	20240719	192100	112590870	5670	5670	5670	5670	0
94	20240719	192000	112590870	5670	5670	5670	5670	0
95	20240719	191900	112590870	5670	5670	5670	5670	0
96	20240719	191800	112590870	5670	5670	5670	5670	0
97	20240719	191700	112590870	5670	5670	5670	5670	0
98	20240719	191600	112590870	5670	5670	5670	5670	0
99	20240719	191500	112590870	5670	5670	5670	5670	0
100	20240719	191400	112590870	5670	5670	5670	5670	0
101	20240719	191300	112590870	5670	5670	5670	5670	0
102	20240719	191200	112590870	5670	5670	5670	5670	0
103	20240719	191100	112590870	5670	5670	5670	5670	0
104	20240719	191000	112590870	5670	5670	5670	5670	0
105	20240719	190900	112590870	5670	5670	5670	5670	0
106	20240719	190800	112590870	5670	5670	5670	5670	0
107	20240719	190700	112590870	5670	5670	5670	5670	0
108	20240719	190600	112590870	5670	5670	5670	5670	0
109	20240719	190500	112590870	5670	5670	5670	5670	0
110	20240719	190400	112590870	5670	5670	5670	5670	0
111	20240719	190300	112590870	5670	5670	5670	5670	0
112	20240719	190200	112590870	5670	5670	5670	5670	0
113	20240719	190100	112590870	5670	5670	5670	5670	0
114	20240719	190000	112590870	5670	5670	5670	5670	0
115	20240719	185900	112590870	5670	5670	5670	5670	0
116	20240719	185800	112590870	5670	5670	5670	5670	0
117	20240719	185700	112590870	5670	5670	5670	5670	0
118	20240719	185600	112590870	5670	5670	5670	5670	0
119	20240719	185500	112590870	5670	5670	5670	5670	0
120	20240719	185400	112590870	5670	5670	5670	5670	0
121	20240719	185300	112590870	5670	5670	5670	5670	0
122	20240719	185200	112590870	5670	5670	5670	5670	1670
123	20240719	185100	112590870	5670	5670	5670	5670	0
124	20240719	185000	112590870	5670	5670	5670	5670	0
125	20240719	184900	112590870	5670	5670	5670	5670	0
126	20240719	184800	112590870	5670	5670	5670	5670	0
127	20240719	184700	112590870	5670	5670	5670	5670	0
128	20240719	184600	112590870	5670	5670	5670	5670	0
129	20240719	184500	112590870	5670	5670	5670	5670	0
130	20240719	184400	112590870	5670	5670	5670	5670	0
131	20240719	184300	112590870	5670	5670	5670	5670	0
132	20240719	184200	112590870	5670	5670	5670	5670	0
133	20240719	184100	112590870	5670	5670	5670	5670	0
134	20240719	184000	112590870	5670	5670	5670	5670	0
135	20240719	183900	112590870	5670	5670	5670	5670	0
136	20240719	183800	112590870	5670	5670	5670	5670	0
137	20240719	183700	112590870	5670	5670	5670	5670	0
138	20240719	183600	112590870	5670	5670	5670	5670	0
139	20240719	183500	112590870	5670	5670	5670	5670	0
140	20240719	183400	112590870	5670	5670	5670	5670	0
141	20240719	183300	112590870	5670	5670	5670	5670	0
142	20240719	183200	112590870	5670	5670	5670	5670	0
143	20240719	183100	112590870	5670	5670	5670	5670	0
144	20240719	183000	112590870	5670	5670	5670	5670	0
145	20240719	182900	112590870	5670	5670	5670	5670	0
146	20240719	182800	112590870	5670	5670	5670	5670	0
147	20240719	182700	112590870	5670	5670	5670	5670	0
148	20240719	182600	112590870	5670	5670	5670	5670	0
149	20240719	182500	112590870	5670	5670	5670	5670	0
150	20240719	182400	112590870	5670	5670	5670	5670	0
151	20240719	182300	112590870	5670	5670	5670	5670	0
152	20240719	182200	112590870	5670	5670	5670	5670	1670
153	20240719	182100	112590870	5670	5670	5670	5670	0
154	20240719	182000	112590870	5670	5670	5670	5670	0
155	20240719	181900	112590870	5670	5670	5670	5670	0
156	20240719	181800	112590870	5670	5670	5670	5670	0
157	20240719	181700	112590870	5670	5670	5670	5670	0
158	20240719	181600	112590870	5670	5670	5670	5670	0
159	20240719	181500	112590870	5670	5670	5670	5670	0
160	20240719	181400	112590870	5670	5670	5670	5670	0
161	20240719	181300	112590870	5670	5670	5670	5670	0
162	20240719	181200	112590870	5670	5670	5670	5670	0
163	20240719	181100	112590870	5670	5670	5670	5670	0
164	20240719	181000	112590870	5670	5670	5670	5670	0
165	20240719	180900	112590870	5670	5670	5670	5670	0
166	20240719	180800	112590870	5670	5670	5670	5670	0
167	20240719	180700	112590870	5670	5670	5670	5670	0
168	20240719	180600	112590870	5670	5670	5670	5670	0
169	20240719	180500	112590870	5670	5670	5670	5670	0
170	20240719	180400	112590870	5670	5670	5670	5670	0
171	20240719	180300	112590870	5670	5670	5670	5670	0
172	20240719	180200	112590870	5670	5670	5670	5670	0
173	20240719	180100	112590870	5670	5670	5670	5670	0
174	20240719	180000	112590870	5670	5670	5670	5670	0
175	20240719	175900	112590870	5670	5670	5670	5670	0
176	20240719	175800	112590870	5670	5670	5670	5670	0
177	20240719	175700	112590870	5670	5670	5670	5670	0
178	20240719	175600	112590870	5670	5670	5670	5670	0
179	20240719	175500	112590870	5670	5670	5670	5670	0
180	20240719	175400	112590870	5670	5670	5670	5670	0
181	20240719	175300	112590870	5670	5670	5670	5670	0
182	20240719	175200	112590870	5670	5670	5670	5670	1670
183	20240719	175100	112590870	5670	5670	5670	5670	0
184	20240719	175000	112590870	5670	5670	5670	5670	0
185	20240719	174900	112590870	5670	5670	5670	5670	0
186	20240719	174800	112590870	5670	5670	5670	5670	0
187	20240719	174700	112590870	5670	5670	5670	5670	0
188	20240719	174600	112590870	5670	5670	5670	5670	0
189	20240719	174500	112590870	5670	5670	5670	5670	0
190	20240719	174400	112590870	5670	5670	5670	5670	0
191	20240719	174300	112590870	5670	5670	5670	5670	0
192	20240719	174200	112590870	5670	5670	5670	5670	0
193	20240719	174100	112590870	5670	5670	5670	5670	0
194	20240719	174000	112590870	5670	5670	5670	5670	0
195	20240719	173900	112590870	5670	5670	5670	5670	0
196	20240719	173800	112590870	5670	5670	5670	5670	0
197	20240719	173700	112590870	5670	5670	5670	5670	0
198	20240719	173600	112590870	5670	5670	5670	5670	0
199	20240719	173500	112590870	5670	5670	5670	5670	0
200	20240719	173400	112590870	5670	5670	5670	5670	0
201	20240719	173300	112590870	5670	5670	5670	5670	0
202	20240719	173200	112590870	5670	5670	5670	5670	0
203	20240719	173100	112590870	5670	5670	5670	5670	0
204	20240719	173000	112590870	5670	5670	5670	5670	0
205	20240719	172900	112590870	5670	5670	5670	5670	0
206	20240719	172800	112590870	5670	5670	5670	5670	0
207	20240719	172700	112590870	5670	5670	5670	5670	0
208	20240719	172600	112590870	5670	5670	5670	5670	0
209	20240719	172500	112590870	5670	5670	5670	5670	0
210	20240719	172400	112590870	5670	5670	5670	5670	0
211	20240719	172300	112590870	5670	5670	5670	5670	0
212	20240719	172200	112590870	5670	5670	5670	5670	1670
213	20240719	172100	112590870	5670	5670	5670	5670	0
214	20240719	172000	112590870	5670	5670	5670	5670	0
215	20240719	171900	112590870	5670	5670	5670	5670	0
216	20240719	171800	112590870	5670	5670	5670	5670	0
217	20240719	171700	112590870	5670	5670	5670	5670	0
218	20240719	171600	112590870	5670	5670	5670	5670	0
219	20240719	171500	112590870	5670	5670	5670	5670	0
220	20240719	171400	112590870	5670	5670	5670	5670	0
221	20240719	171300	112590870	5670	5670	5670	5670	0
222	20240719	171200	112590870	5670	5670	5670	5670	0
223	20240719	171100	112590870	5670	5670	5670	5670	0
224	20240719	171000	112590870	5670	5670	5670	5670	0
225	20240719	170900	112590870	5670	5670	5670	5670	0
226	20240719	170800	112590870	5670	5670	5670	5670	0
227	20240719	170700	112590870	5670	5670	5670	5670	0
228	20240719	170600	112590870	5670	5670	5670	5670	0
229	20240719	170500	112590870	5670	5670	5670	5670	0
230	20240719	170400	112590870	5670	5670	5670	5670	0
231	20240719	170300	112590870	5670	5670	5670	5670	0
232	20240719	170200	112590870	5670	5670	5670	5670	0
233	20240719	170100	112590870	5670	5670	5670	5670	0
234	20240719	170000	112590870	5670	5670	5670	5670	0
235	20240719	165900	112590870	5670	5670	5670	5670	0
236	20240719	165800	112590870	5670	5670	5670	5670	0
237	20240719	165700	112590870	5670	5670	5670	5670	0
238	20240719	165600	112590870	5670	5670	5670	5670	0
239	20240719	165500	112590870	5670	5670	5670	5670	0
240	20240719	165400	112590870	5670	5670	5670	5670	0
241	20240719	165300	112590870	5670	5670	5670	5670	0
242	20240719	165200	112590870	5670	5670	5670	5670	1670
243	20240719	165100	112590870	5670	5670	5670	5670	0
244	20240719	165000	112590870	5670	5670	5670	5670	0
245	20240719	164900	112590870	5670	5670	5670	5670	0
246	20240719	164800	112590870	5670	5670	5670	5670	0
247	20240719	164700	112590870	5670	5670	5670	5670	0
248	20240719	164600	112590870	5670	5670	5670	5670	0
249	20240719	164500	112590870	5670	5670	5670	5670	0
250	20240719	164400	112590870	5670	5670	5670	5670	0
251	20240719	164300	112590870	5670	5670	5670	5670	0
252	20240719	164200	112590870	5670	5670	5670	5670	0
253	20240719	164100	112590870	5670	5670	5670	5670	0
254	20240719	164000	112590870	5670	5670	5670	5670	0
255	20240719	163900	112590870	5670	5670	5670	5670	0
256	20240719	163800	112590870	5670	5670	5670	5670	0
257	20240719	163700	112590870	5670	5670	5670	5670	0
258	20240719	163600	112590870	5670	5670	5670	5670	0
259	20240719	163500	112590870	5670	5670	5670	5670	0
260	20240719	163400	112590870	5670	5670	5670	5670	0
261	20240719	163300	112590870	5670	5670	5670	5670	0
262	20240719	163200	112590870	5670	5670	5670	5670	0
263	20240719	163100	112590870	5670	5670	5670	5670	0
264	20240719	163000	112590870	5670	5670	5670	5670	0
265	20240719	162900	112590870	5670	5670	5670	5670	0
266	20240719	162800	112590870	5670	5670	5670	5670	0
267	20240719	162700	112590870	5670	5670	5670	5670	0
268	20240719	162600	112590870	5670	5670	5670	5670	0
269	20240719	162500	112590870	5670	5670	5670	5670	0
270	20240719	162400	112590870	5670	5670	5670	5670	0
271	20240719	162300	112590870	5670	5670	5670	5670	0
272	20240719	162200	112590870	5670	5670	5670	5670	1670
273	20240719	162100	112590870	5670	5670	5670	5670	0
274	20240719	162000	112590870	5670	5670	5670	5670	0
275	20240719	161900	112590870	5670	5670	5670	5670	0
276	20240719	161800	112590870	5670	5670	5670	5670	0
277	20240719	161700	112590870	5670	5670	5670	5670	0
278	20240719	161600	112590870	5670	5670	5670	5670	0
279	20240719	161500	112590870	5670	5670	5670	5670	0
280	20240719	161400	112590870	5670	5670	5670	5670	0
281	20240719	161300	112590870	5670	5670	5670	5670	0
282	20240719	161200	112590870	5670	5670	5670	5670	0
283	20240719	161100	112590870	5670	5670	5670	5670	0
284	20240719	161000	112590870	5670	5670	5670	5670	0
285	20240719	160900	112590870	5670	5670	5670	5670	0
286	20240719	160800	112590870	5670	5670	5670	5670	0
287	20240719	160700	112590870	5670	5670	5670	5670	0
288	20240719	160600	112590870	5670	5670	5670	5670	0
289	20240719	160500	112590870	5670	5670	5670	5670	0
290	20240719	160400	112590870	5670	5670	5670	5670	0
291	20240719	160300	112590870	5670	5670	5670	5670	0
292	20240719	160200	112590870	5670	5670	5670	5670	0
293	20240719	160100	112590870	5670	5670	5670	5670	0
294	20240719	160000	112590870	5670	5670	5670	5670	0
295	20240719	155900	112590870	5670	5670	5670	5670	0
296	20240719	155800	112590870	5670	5670	5670	5670	0
297	20240719	155700	112590870	5670	5670	5670	5670	0
298	20240719	155600	112590870	5670	5670	5670	5670	0
299	20240719	155500	112590870	5670	5670	5670	5670	0
300	20240719	155400	112590870	5670	5670	5670	5670	0
301	20240719	155300	112590870	5670	5670	5670	5670	0
302	20240719	155200	112590870	5670	5670	5670	5670	1670
303	20240719	155100	112590870	5670	5670	5670	5670	0
304	20240719	155000	112590870	5670	5670	5670	5670	0
305	20240719	154900	112590870	5670	5670	5670	5670	0
306	20240719	154800	112590870	5670	5670	5670	5670	0
307	20240719	154700	112590870	5670	5670	5670	5670	0
308	20240719	154600	112590870	5670	5670	5670	5670	0
309	20240719	154500	112590870	5670	5670	5670	5670	0
310	20240719	154400	112590870	5670	5670	5670	5670	0
311	20240719	154300	112590870	5670	5670	5670	5670	0
312	20240719	154200	112590870	5670	5670	5670	5670	0
313	20240719	154100	112590870	5670	5670	5670	5670	0
314	20240719	154000	112590870	5670	5670	5670	5670	0
315	20240719	153900	112590870	5670	5670	5670	5670	0
316	20240719	153800	112590870	5670	5670	5670	5670	0
317	20240719	153700	112590870	5670	5670	5670	5670	0
318	20240719	153600	112590870	5670	5670	5670	5670	0
319	20240719	153500	112590870	5670	5670	5670	5670	0
320	20240719	153400	112590870	5670	5670	5670	5670	0
321	20240719	153300	112590870	5670	5670	5670	5670	0
322	20240719	153200	112590870	5670	5670	5670	5670	0
323	20240719	153100	112590870	5670	5670	5670	5670	0
324	20240719	153000	112590870	5670	5670	5670	5670	1670
325	20240719	152900	103121970	5670	5670	5670	5670	0
326	20240719	152800	103121970	5670	5670	5670	5670	0
327	20240719	152700	103121970	5670	5670	5670	5670	0
328	20240719	152600	103121970	5670	5670	5670	5670	0
329	20240719	152500	103121970	5670	5670	5670	5670	0
330	20240719	152400	103121970	5670	5670	5670	5670	0
331	20240719	152300	103121970	5670	5670	5670	5670	0
332	20240719	152200	103121970	5670	5670	5670	5670	0
333	20240719	152100	103121970	5670	5670	5670	5670	0
334	20240719	152000	103121970	5670	5670	5670	5670	0
335	20240719	151900	103121970	5670	5710	5710	5670	6
336	20240719	151800	103087870	5710	5680	5710	5670	25
337	20240719	151700	102945910	5720	5670	5720	5670	237
338	20240719	151600	101602070	5730	5730	5730	5730	0
339	20240719	151500	101602070	5730	5730	5730	5730	0
340	20240719	151400	101602070	5730	5730	5730	5730	0
341	20240719	151300	101602070	5730	5690	5730	5690	592
342	20240719	151200	98228080	5690	5670	5690	5670	103
343	20240719	151100	97642260	5670	5670	5670	5670	8
344	20240719	151000	97596900	5690	5690	5690	5690	0
345	20240719	150900	97596900	5690	5690	5690	5690	48
346	20240719	150800	97323780	5690	5680	5690	5680	151
347	20240719	150700	96466090	5700	5700	5700	5700	0
348	20240719	150600	96466090	5700	5700	5700	5700	0
349	20240719	150500	96466090	5700	5690	5700	5690	101
350	20240719	150400	95891390	5700	5700	5700	5700	1
351	20240719	150300	95885690	5690	5690	5690	5690	230
352	20240719	150200	94576990	5700	5690	5700	5690	51
353	20240719	150100	94286790	5700	5700	5700	5700	0
354	20240719	150000	94286790	5700	5700	5700	5700	1
355	20240719	145900	94281090	5700	5700	5700	5700	0
356	20240719	145800	94281090	5700	5700	5700	5700	0
357	20240719	145700	94281090	5700	5700	5700	5700	0
358	20240719	145600	94281090	5700	5700	5700	5700	36
359	20240719	145500	94075890	5700	5700	5700	5700	0
360	20240719	145400	94075890	5700	5700	5700	5700	0
361	20240719	145300	94075890	5700	5700	5700	5700	0
362	20240719	145200	94075890	5700	5700	5700	5700	0
363	20240719	145100	94075890	5700	5700	5700	5700	0
364	20240719	145000	94075890	5700	5700	5700	5700	0
365	20240719	144900	94075890	5700	5700	5700	5700	2
366	20240719	144800	94064490	5730	5730	5730	5730	100
367	20240719	144700	93491490	5730	5690	5730	5690	200
368	20240719	144600	92353450	5670	5670	5670	5670	2
369	20240719	144500	92342110	5660	5730	5730	5590	3196
370	20240719	144400	74314570	5680	5730	5730	5680	252
371	20240719	144300	72881400	5730	5730	5730	5730	0
372	20240719	144200	72881400	5730	5730	5730	5730	0
373	20240719	144100	72881400	5730	5730	5730	5730	0
374	20240719	144000	72881400	5730	5730	5730	5730	0
375	20240719	143900	72881400	5730	5730	5730	5730	0
376	20240719	143800	72881400	5730	5730	5730	5730	150
377	20240719	143700	72021900	5730	5730	5730	5730	0
378	20240719	143600	72021900	5730	5700	5730	5700	163
379	20240719	143500	71092770	5730	5730	5730	5730	0
380	20240719	143400	71092770	5730	5730	5730	5730	0
381	20240719	143300	71092770	5730	5730	5730	5730	0
382	20240719	143200	71092770	5730	5730	5730	5730	15
383	20240719	143100	71006820	5730	5730	5730	5730	0
384	20240719	143000	71006820	5730	5730	5730	5730	0
385	20240719	142900	71006820	5730	5730	5730	5730	0
386	20240719	142800	71006820	5730	5730	5730	5730	0
387	20240719	142700	71006820	5730	5730	5730	5730	0
388	20240719	142600	71006820	5730	5730	5730	5730	0
389	20240719	142500	71006820	5730	5730	5730	5730	0
390	20240719	142400	71006820	5730	5730	5730	5730	0
391	20240719	142300	71006820	5730	5730	5730	5730	0
392	20240719	142200	71006820	5730	5730	5730	5730	0
393	20240719	142100	71006820	5730	5730	5730	5730	0
394	20240719	142000	71006820	5730	5730	5730	5730	0
395	20240719	141900	71006820	5730	5730	5730	5730	0
396	20240719	141800	71006820	5730	5730	5730	5730	0
397	20240719	141700	71006820	5730	5730	5730	5730	0
398	20240719	141600	71006820	5730	5730	5730	5730	0
399	20240719	141500	71006820	5730	5730	5730	5730	0
400	20240719	141400	71006820	5730	5730	5730	5730	0
401	20240719	141300	71006820	5730	5730	5730	5730	0
402	20240719	141200	71006820	5730	5730	5730	5730	0
403	20240719	141100	71006820	5730	5730	5730	5730	0
404	20240719	141000	71006820	5730	5730	5730	5730	0
405	20240719	140900	71006820	5730	5730	5730	5730	100
406	20240719	140800	70433820	5730	5710	5730	5710	100
407	20240719	140700	69861020	5710	5710	5710	5710	0
408	20240719	140600	69861020	5710	5680	5710	5680	48
409	20240719	140500	69588350	5660	5680	5680	5660	1456
410	20240719	140400	61343920	5720	5720	5720	5720	0
411	20240719	140300	61343920	5720	5720	5720	5720	103
412	20240719	140200	60754760	5730	5730	5730	5730	0
413	20240719	140100	60754760	5730	5730	5730	5730	0
414	20240719	140000	60754760	5730	5710	5730	5710	37
415	20240719	135900	60543470	5710	5710	5710	5710	0
416	20240719	135800	60543470	5710	5710	5710	5710	0
417	20240719	135700	60543470	5710	5710	5710	5710	0
418	20240719	135600	60543470	5710	5710	5710	5710	0
419	20240719	135500	60543470	5710	5710	5710	5710	0
420	20240719	135400	60543470	5710	5670	5710	5670	1756
421	20240719	135300	50586870	5710	5710	5710	5710	0
422	20240719	135200	50586870	5710	5670	5710	5670	813
423	20240719	135100	45977120	5670	5710	5710	5670	439
424	20240719	135000	43484260	5690	5690	5690	5690	0
425	20240719	134900	43484260	5690	5690	5690	5690	200
426	20240719	134800	42346260	5710	5710	5710	5710	0
427	20240719	134700	42346260	5710	5710	5710	5710	1
428	20240719	134600	42340550	5690	5690	5690	5690	0
429	20240719	134500	42340550	5690	5690	5690	5690	200
430	20240719	134400	41202550	5720	5720	5720	5720	0
431	20240719	134300	41202550	5720	5720	5720	5720	0
432	20240719	134200	41202550	5720	5720	5720	5720	0
433	20240719	134100	41202550	5720	5720	5720	5720	0
434	20240719	134000	41202550	5720	5720	5720	5720	1
435	20240719	133900	41196830	5700	5700	5700	5700	0
436	20240719	133800	41196830	5700	5700	5700	5700	0
437	20240719	133700	41196830	5700	5700	5700	5700	912
438	20240719	133600	35998430	5700	5690	5700	5690	94
439	20240719	133500	35463560	5690	5690	5690	5690	200
440	20240719	133400	34325560	5680	5680	5680	5680	204
441	20240719	133300	33166840	5690	5690	5690	5690	449
442	20240719	133200	30612030	5700	5700	5700	5700	1
443	20240719	133100	30606330	5690	5690	5690	5690	477
444	20240719	133000	27892200	5720	5720	5720	5720	0
445	20240719	132900	27892200	5720	5720	5720	5720	0
446	20240719	132800	27892200	5720	5720	5720	5720	0
447	20240719	132700	27892200	5720	5720	5720	5720	10
448	20240719	132600	27835000	5720	5720	5720	5720	0
449	20240719	132500	27835000	5720	5690	5720	5690	2
450	20240719	132400	27823590	5700	5700	5700	5700	5
451	20240719	132300	27795090	5700	5700	5700	5700	3
452	20240719	132200	27777990	5700	5700	5700	5700	328
453	20240719	132100	25908390	5730	5730	5730	5730	0
454	20240719	132000	25908390	5730	5730	5730	5730	0
455	20240719	131900	25908390	5730	5730	5730	5730	0
456	20240719	131800	25908390	5730	5730	5730	5730	0
457	20240719	131700	25908390	5730	5730	5730	5730	0
458	20240719	131600	25908390	5730	5730	5730	5730	0
459	20240719	131500	25908390	5730	5730	5730	5730	0
460	20240719	131400	25908390	5730	5730	5730	5730	0
461	20240719	131300	25908390	5730	5730	5730	5730	0
462	20240719	131200	25908390	5730	5730	5730	5730	0
463	20240719	131100	25908390	5730	5730	5730	5730	0
464	20240719	131000	25908390	5730	5730	5730	5730	0
465	20240719	130900	25908390	5730	5730	5730	5730	0
466	20240719	130800	25908390	5730	5730	5730	5730	0
467	20240719	130700	25908390	5730	5730	5730	5730	0
468	20240719	130600	25908390	5730	5730	5730	5730	0
469	20240719	130500	25908390	5730	5730	5730	5730	0
470	20240719	130400	25908390	5730	5730	5730	5730	0
471	20240719	130300	25908390	5730	5730	5730	5730	0
472	20240719	130200	25908390	5730	5730	5730	5730	0
473	20240719	130100	25908390	5730	5700	5730	5700	8
474	20240719	130000	25862760	5700	5700	5700	5700	243
475	20240719	125900	24477660	5730	5730	5730	5730	0
476	20240719	125800	24477660	5730	5730	5730	5730	0
477	20240719	125700	24477660	5730	5730	5730	5730	0
478	20240719	125600	24477660	5730	5730	5730	5730	0
479	20240719	125500	24477660	5730	5730	5730	5730	0
480	20240719	125400	24477660	5730	5730	5730	5730	0
481	20240719	125300	24477660	5730	5730	5730	5730	0
482	20240719	125200	24477660	5730	5730	5730	5730	0
483	20240719	125100	24477660	5730	5730	5730	5730	0
484	20240719	125000	24477660	5730	5730	5730	5730	0
485	20240719	124900	24477660	5730	5730	5730	5730	0
486	20240719	124800	24477660	5730	5730	5730	5730	0
487	20240719	124700	24477660	5730	5730	5730	5730	0
488	20240719	124600	24477660	5730	5730	5730	5730	0
489	20240719	124500	24477660	5730	5730	5730	5730	0
490	20240719	124400	24477660	5730	5730	5730	5730	0
491	20240719	124300	24477660	5730	5730	5730	5730	0
492	20240719	124200	24477660	5730	5730	5730	5730	0
493	20240719	124100	24477660	5730	5730	5730	5730	0
494	20240719	124000	24477660	5730	5730	5730	5730	0
495	20240719	123900	24477660	5730	5730	5730	5730	0
496	20240719	123800	24477660	5730	5730	5730	5730	0
497	20240719	123700	24477660	5730	5730	5730	5730	0
498	20240719	123600	24477660	5730	5730	5730	5730	0
499	20240719	123500	24477660	5730	5730	5730	5730	0
500	20240719	123400	24477660	5730	5730	5730	5730	0
501	20240719	123300	24477660	5730	5730	5730	5730	10
502	20240719	123200	24420360	5740	5740	5740	5740	0
503	20240719	123100	24420360	5740	5740	5740	5740	0
504	20240719	123000	24420360	5740	5740	5740	5740	0
505	20240719	122900	24420360	5740	5740	5740	5740	0
506	20240719	122800	24420360	5740	5740	5740	5740	0
507	20240719	122700	24420360	5740	5740	5740	5740	261
508	20240719	122600	22922220	5740	5740	5740	5740	0
509	20240719	122500	22922220	5740	5740	5740	5740	0
510	20240719	122400	22922220	5740	5740	5740	5740	0
511	20240719	122300	22922220	5740	5740	5740	5740	0
512	20240719	122200	22922220	5740	5740	5740	5740	1
513	20240719	122100	22916480	5710	5710	5710	5710	0
514	20240719	122000	22916480	5710	5710	5710	5710	0
515	20240719	121900	22916480	5710	5710	5710	5710	0
516	20240719	121800	22916480	5710	5710	5710	5710	0
517	20240719	121700	22916480	5710	5720	5720	5710	578
518	20240719	121600	19616040	5750	5750	5750	5750	0
519	20240719	121500	19616040	5750	5750	5750	5750	0
520	20240719	121400	19616040	5750	5750	5750	5750	0
521	20240719	121300	19616040	5750	5750	5750	5750	0
522	20240719	121200	19616040	5750	5750	5750	5750	0
523	20240719	121100	19616040	5750	5750	5750	5750	0
524	20240719	121000	19616040	5750	5750	5750	5750	0
525	20240719	120900	19616040	5750	5750	5750	5750	0
526	20240719	120800	19616040	5750	5750	5750	5750	0
527	20240719	120700	19616040	5750	5750	5750	5750	0
528	20240719	120600	19616040	5750	5750	5750	5750	0
529	20240719	120500	19616040	5750	5750	5750	5750	0
530	20240719	120400	19616040	5750	5750	5750	5750	0
531	20240719	120300	19616040	5750	5750	5750	5750	0
532	20240719	120200	19616040	5750	5750	5750	5750	0
533	20240719	120100	19616040	5750	5750	5750	5750	0
534	20240719	120000	19616040	5750	5750	5750	5750	0
535	20240719	115900	19616040	5750	5750	5750	5750	0
536	20240719	115800	19616040	5750	5750	5750	5750	0
537	20240719	115700	19616040	5750	5750	5750	5750	0
538	20240719	115600	19616040	5750	5750	5750	5750	0
539	20240719	115500	19616040	5750	5750	5750	5750	0
540	20240719	115400	19616040	5750	5750	5750	5750	50
541	20240719	115300	19328540	5750	5750	5750	5750	0
542	20240719	115200	19328540	5750	5750	5750	5750	0
543	20240719	115100	19328540	5750	5750	5750	5750	0
544	20240719	115000	19328540	5750	5750	5750	5750	0
545	20240719	114900	19328540	5750	5750	5750	5750	0
546	20240719	114800	19328540	5750	5750	5750	5750	0
547	20240719	114700	19328540	5750	5750	5750	5750	0
548	20240719	114600	19328540	5750	5750	5750	5750	0
549	20240719	114500	19328540	5750	5750	5750	5750	0
550	20240719	114400	19328540	5750	5750	5750	5750	9
551	20240719	114300	19276790	5750	5750	5750	5750	0
552	20240719	114200	19276790	5750	5750	5750	5750	0
553	20240719	114100	19276790	5750	5750	5750	5750	0
554	20240719	114000	19276790	5750	5750	5750	5750	0
555	20240719	113900	19276790	5750	5750	5750	5750	0
556	20240719	113800	19276790	5750	5750	5750	5750	0
557	20240719	113700	19276790	5750	5750	5750	5750	1
558	20240719	113600	19271040	5720	5720	5720	5720	123
559	20240719	113500	18567480	5750	5750	5750	5750	0
560	20240719	113400	18567480	5750	5750	5750	5750	0
561	20240719	113300	18567480	5750	5750	5750	5750	0
562	20240719	113200	18567480	5750	5750	5750	5750	0
563	20240719	113100	18567480	5750	5750	5750	5750	0
564	20240719	113000	18567480	5750	5750	5750	5750	0
565	20240719	112900	18567480	5750	5750	5750	5750	0
566	20240719	112800	18567480	5750	5750	5750	5750	0
567	20240719	112700	18567480	5750	5750	5750	5750	0
568	20240719	112600	18567480	5750	5750	5750	5750	0
569	20240719	112500	18567480	5750	5750	5750	5750	0
570	20240719	112400	18567480	5750	5750	5750	5750	34
571	20240719	112300	18371980	5760	5760	5760	5760	0
572	20240719	112200	18371980	5760	5760	5760	5760	0
573	20240719	112100	18371980	5760	5760	5760	5760	0
574	20240719	112000	18371980	5760	5760	5760	5760	0
575	20240719	111900	18371980	5760	5760	5760	5760	0
576	20240719	111800	18371980	5760	5750	5760	5720	435
577	20240719	111700	15874950	5750	5750	5750	5750	0
578	20240719	111600	15874950	5750	5750	5750	5750	0
579	20240719	111500	15874950	5750	5750	5750	5750	0
580	20240719	111400	15874950	5750	5750	5750	5750	0
581	20240719	111300	15874950	5750	5750	5750	5750	1
582	20240719	111200	15869200	5710	5720	5720	5710	636
583	20240719	111100	12236400	5750	5750	5750	5750	0
584	20240719	111000	12236400	5750	5750	5750	5750	0
585	20240719	110900	12236400	5750	5750	5750	5750	0
586	20240719	110800	12236400	5750	5750	5750	5750	0
587	20240719	110700	12236400	5750	5750	5750	5750	0
588	20240719	110600	12236400	5750	5750	5750	5750	0
589	20240719	110500	12236400	5750	5750	5750	5750	0
590	20240719	110400	12236400	5750	5750	5750	5750	0
591	20240719	110300	12236400	5750	5750	5750	5750	1
592	20240719	110200	12230650	5750	5750	5750	5750	0
593	20240719	110100	12230650	5750	5750	5750	5750	0
594	20240719	110000	12230650	5750	5750	5750	5750	0
595	20240719	105900	12230650	5750	5750	5750	5750	0
596	20240719	105800	12230650	5750	5750	5750	5750	0
597	20240719	105700	12230650	5750	5750	5750	5750	0
598	20240719	105600	12230650	5750	5750	5750	5750	0
599	20240719	105500	12230650	5750	5730	5750	5710	337
600	20240719	105400	10304110	5750	5750	5750	5750	0
601	20240719	105300	10304110	5750	5750	5750	5750	0
602	20240719	105200	10304110	5750	5750	5750	5750	0
603	20240719	105100	10304110	5750	5750	5750	5750	0
604	20240719	105000	10304110	5750	5750	5750	5750	0
605	20240719	104900	10304110	5750	5750	5750	5750	0
606	20240719	104800	10304110	5750	5750	5750	5750	0
607	20240719	104700	10304110	5750	5750	5750	5750	1
608	20240719	104600	10298360	5720	5730	5730	5720	189
609	20240719	104500	9217180	5750	5750	5750	5750	0
610	20240719	104400	9217180	5750	5750	5750	5750	0
611	20240719	104300	9217180	5750	5750	5750	5750	2
612	20240719	104200	9205680	5730	5730	5730	5730	52
613	20240719	104100	8907720	5730	5730	5730	5730	24
614	20240719	104000	8770200	5760	5760	5760	5760	0
615	20240719	103900	8770200	5760	5760	5760	5760	0
616	20240719	103800	8770200	5760	5760	5760	5760	0
617	20240719	103700	8770200	5760	5740	5760	5730	133
618	20240719	103600	8008070	5740	5740	5740	5740	1
619	20240719	103500	8002330	5760	5760	5760	5760	0
620	20240719	103400	8002330	5760	5760	5760	5760	0
621	20240719	103300	8002330	5760	5760	5760	5760	0
622	20240719	103200	8002330	5760	5760	5760	5760	0
623	20240719	103100	8002330	5760	5760	5760	5760	0
624	20240719	103000	8002330	5760	5760	5760	5760	0
625	20240719	102900	8002330	5760	5760	5760	5760	0
626	20240719	102800	8002330	5760	5760	5760	5760	0
627	20240719	102700	8002330	5760	5760	5760	5760	0
628	20240719	102600	8002330	5760	5760	5760	5760	0
629	20240719	102500	8002330	5760	5760	5760	5760	0
630	20240719	102400	8002330	5760	5760	5760	5760	0
631	20240719	102300	8002330	5760	5730	5760	5730	8
632	20240719	102200	7956460	5740	5740	5740	5740	12
633	20240719	102100	7887580	5770	5770	5770	5770	0
634	20240719	102000	7887580	5770	5770	5770	5770	0
635	20240719	101900	7887580	5770	5770	5770	5770	0
636	20240719	101800	7887580	5770	5770	5770	5770	0
637	20240719	101700	7887580	5770	5770	5770	5770	0
638	20240719	101600	7887580	5770	5770	5770	5770	0
639	20240719	101500	7887580	5770	5770	5770	5770	0
640	20240719	101400	7887580	5770	5770	5770	5770	0
641	20240719	101300	7887580	5770	5770	5770	5770	0
642	20240719	101200	7887580	5770	5770	5770	5770	0
643	20240719	101100	7887580	5770	5770	5770	5770	0
644	20240719	101000	7887580	5770	5770	5770	5770	0
645	20240719	100900	7887580	5770	5760	5770	5760	2
646	20240719	100800	7876050	5770	5770	5770	5770	0
647	20240719	100700	7876050	5770	5770	5770	5770	0
648	20240719	100600	7876050	5770	5770	5770	5770	0
649	20240719	100500	7876050	5770	5770	5770	5770	0
650	20240719	100400	7876050	5770	5770	5770	5770	0
651	20240719	100300	7876050	5770	5770	5770	5770	10
652	20240719	100200	7818350	5770	5770	5770	5770	1
653	20240719	100100	7812580	5770	5770	5770	5770	1
654	20240719	100000	7806810	5770	5770	5770	5770	1
655	20240719	095900	7801040	5770	5770	5770	5770	0
656	20240719	095800	7801040	5770	5770	5770	5770	10
657	20240719	095700	7743340	5770	5770	5770	5770	1
658	20240719	095600	7737570	5750	5750	5750	5750	28
659	20240719	095500	7576570	5780	5780	5780	5780	0
660	20240719	095400	7576570	5780	5780	5780	5780	0
661	20240719	095300	7576570	5780	5780	5780	5780	0
662	20240719	095200	7576570	5780	5780	5780	5780	0
663	20240719	095100	7576570	5780	5780	5780	5780	0
664	20240719	095000	7576570	5780	5780	5780	5780	0
665	20240719	094900	7576570	5780	5780	5780	5780	1
666	20240719	094800	7570790	5770	5770	5770	5770	1
667	20240719	094700	7565020	5770	5770	5770	5770	0
668	20240719	094600	7565020	5770	5770	5770	5770	84
669	20240719	094500	7080340	5780	5780	5780	5780	0
670	20240719	094400	7080340	5780	5780	5780	5780	0
671	20240719	094300	7080340	5780	5780	5780	5780	0
672	20240719	094200	7080340	5780	5780	5780	5780	0
673	20240719	094100	7080340	5780	5780	5780	5780	0
674	20240719	094000	7080340	5780	5780	5780	5780	0
675	20240719	093900	7080340	5780	5780	5780	5780	0
676	20240719	093800	7080340	5780	5780	5780	5780	0
677	20240719	093700	7080340	5780	5780	5780	5780	0
678	20240719	093600	7080340	5780	5780	5780	5780	0
679	20240719	093500	7080340	5780	5780	5780	5780	0
680	20240719	093400	7080340	5780	5780	5780	5780	0
681	20240719	093300	7080340	5780	5780	5780	5780	0
682	20240719	093200	7080340	5780	5780	5780	5780	1
683	20240719	093100	7074560	5770	5770	5770	5770	0
684	20240719	093000	7074560	5770	5770	5770	5770	15
685	20240719	092900	6988010	5770	5770	5770	5770	0
686	20240719	092800	6988010	5770	5770	5770	5770	0
687	20240719	092700	6988010	5770	5770	5770	5770	0
688	20240719	092600	6988010	5770	5770	5770	5770	0
689	20240719	092500	6988010	5770	5730	5770	5730	7
690	20240719	092400	6947860	5730	5730	5730	5730	0
691	20240719	092300	6947860	5730	5750	5750	5730	12
692	20240719	092200	6878910	5780	5780	5780	5780	0
693	20240719	092100	6878910	5780	5780	5780	5780	0
694	20240719	092000	6878910	5780	5780	5780	5780	0
695	20240719	091900	6878910	5780	5780	5780	5780	20
696	20240719	091800	6763310	5780	5780	5780	5780	0
697	20240719	091700	6763310	5780	5780	5780	5780	0
698	20240719	091600	6763310	5780	5780	5780	5780	0
699	20240719	091500	6763310	5780	5780	5780	5780	0
700	20240719	091400	6763310	5780	5780	5780	5780	31
701	20240719	091300	6584130	5780	5780	5780	5780	1
702	20240719	091200	6578350	5780	5780	5780	5780	1
703	20240719	091100	6572570	5780	5780	5780	5780	0
704	20240719	091000	6572570	5780	5780	5780	5780	0
705	20240719	090900	6572570	5780	5780	5780	5780	0
706	20240719	090800	6572570	5780	5780	5780	5780	0
707	20240719	090700	6572570	5780	5780	5780	5780	0
708	20240719	090600	6572570	5780	5780	5780	5780	0
709	20240719	090500	6572570	5780	5780	5780	5780	52
710	20240719	090400	6272010	5780	5780	5780	5780	0
711	20240719	090300	6272010	5780	5780	5780	5780	2
712	20240719	090200	6260450	5790	5790	5790	5790	0
713	20240719	090100	6260450	5790	5790	5790	5790	100
714	20240719	090000	5681450	5710	5710	5710	5710	995