KissMeData/317830/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210300	336893280	7380	7380	7380	7380	4082
3	20240719	210200	336893280	7380	7380	7380	7380	0
4	20240719	210100	336893280	7380	7380	7380	7380	0
5	20240719	210000	336893280	7380	7380	7380	7380	0
6	20240719	205900	336893280	7380	7380	7380	7380	0
7	20240719	205800	336893280	7380	7380	7380	7380	0
8	20240719	205700	336893280	7380	7380	7380	7380	0
9	20240719	205600	336893280	7380	7380	7380	7380	0
10	20240719	205500	336893280	7380	7380	7380	7380	0
11	20240719	205400	336893280	7380	7380	7380	7380	0
12	20240719	205300	336893280	7380	7380	7380	7380	0
13	20240719	205200	336893280	7380	7380	7380	7380	0
14	20240719	205100	336893280	7380	7380	7380	7380	0
15	20240719	205000	336893280	7380	7380	7380	7380	0
16	20240719	204900	336893280	7380	7380	7380	7380	0
17	20240719	204800	336893280	7380	7380	7380	7380	0
18	20240719	204700	336893280	7380	7380	7380	7380	0
19	20240719	204600	336893280	7380	7380	7380	7380	0
20	20240719	204500	336893280	7380	7380	7380	7380	0
21	20240719	204400	336893280	7380	7380	7380	7380	0
22	20240719	204300	336893280	7380	7380	7380	7380	0
23	20240719	204200	336893280	7380	7380	7380	7380	0
24	20240719	204100	336893280	7380	7380	7380	7380	0
25	20240719	204000	336893280	7380	7380	7380	7380	0
26	20240719	203900	336893280	7380	7380	7380	7380	0
27	20240719	203800	336893280	7380	7380	7380	7380	0
28	20240719	203700	336893280	7380	7380	7380	7380	0
29	20240719	203600	336893280	7380	7380	7380	7380	0
30	20240719	203500	336893280	7380	7380	7380	7380	0
31	20240719	203400	336893280	7380	7380	7380	7380	0
32	20240719	203300	336893280	7380	7380	7380	7380	4082
33	20240719	203200	336893280	7380	7380	7380	7380	0
34	20240719	203100	336893280	7380	7380	7380	7380	0
35	20240719	203000	336893280	7380	7380	7380	7380	0
36	20240719	202900	336893280	7380	7380	7380	7380	0
37	20240719	202800	336893280	7380	7380	7380	7380	0
38	20240719	202700	336893280	7380	7380	7380	7380	0
39	20240719	202600	336893280	7380	7380	7380	7380	0
40	20240719	202500	336893280	7380	7380	7380	7380	0
41	20240719	202400	336893280	7380	7380	7380	7380	0
42	20240719	202300	336893280	7380	7380	7380	7380	0
43	20240719	202200	336893280	7380	7380	7380	7380	0
44	20240719	202100	336893280	7380	7380	7380	7380	0
45	20240719	202000	336893280	7380	7380	7380	7380	0
46	20240719	201900	336893280	7380	7380	7380	7380	0
47	20240719	201800	336893280	7380	7380	7380	7380	0
48	20240719	201700	336893280	7380	7380	7380	7380	0
49	20240719	201600	336893280	7380	7380	7380	7380	0
50	20240719	201500	336893280	7380	7380	7380	7380	0
51	20240719	201400	336893280	7380	7380	7380	7380	0
52	20240719	201300	336893280	7380	7380	7380	7380	0
53	20240719	201200	336893280	7380	7380	7380	7380	0
54	20240719	201100	336893280	7380	7380	7380	7380	0
55	20240719	201000	336893280	7380	7380	7380	7380	0
56	20240719	200900	336893280	7380	7380	7380	7380	0
57	20240719	200800	336893280	7380	7380	7380	7380	0
58	20240719	200700	336893280	7380	7380	7380	7380	0
59	20240719	200600	336893280	7380	7380	7380	7380	0
60	20240719	200500	336893280	7380	7380	7380	7380	0
61	20240719	200400	336893280	7380	7380	7380	7380	0
62	20240719	200300	336893280	7380	7380	7380	7380	4082
63	20240719	200200	336893280	7380	7380	7380	7380	0
64	20240719	200100	336893280	7380	7380	7380	7380	0
65	20240719	200000	336893280	7380	7380	7380	7380	0
66	20240719	195900	336893280	7380	7380	7380	7380	0
67	20240719	195800	336893280	7380	7380	7380	7380	0
68	20240719	195700	336893280	7380	7380	7380	7380	0
69	20240719	195600	336893280	7380	7380	7380	7380	0
70	20240719	195500	336893280	7380	7380	7380	7380	0
71	20240719	195400	336893280	7380	7380	7380	7380	0
72	20240719	195300	336893280	7380	7380	7380	7380	0
73	20240719	195200	336893280	7380	7380	7380	7380	0
74	20240719	195100	336893280	7380	7380	7380	7380	0
75	20240719	195000	336893280	7380	7380	7380	7380	0
76	20240719	194900	336893280	7380	7380	7380	7380	0
77	20240719	194800	336893280	7380	7380	7380	7380	0
78	20240719	194700	336893280	7380	7380	7380	7380	0
79	20240719	194600	336893280	7380	7380	7380	7380	0
80	20240719	194500	336893280	7380	7380	7380	7380	0
81	20240719	194400	336893280	7380	7380	7380	7380	0
82	20240719	194300	336893280	7380	7380	7380	7380	0
83	20240719	194200	336893280	7380	7380	7380	7380	0
84	20240719	194100	336893280	7380	7380	7380	7380	0
85	20240719	194000	336893280	7380	7380	7380	7380	0
86	20240719	193900	336893280	7380	7380	7380	7380	0
87	20240719	193800	336893280	7380	7380	7380	7380	0
88	20240719	193700	336893280	7380	7380	7380	7380	0
89	20240719	193600	336893280	7380	7380	7380	7380	0
90	20240719	193500	336893280	7380	7380	7380	7380	0
91	20240719	193400	336893280	7380	7380	7380	7380	0
92	20240719	193300	336893280	7380	7380	7380	7380	4082
93	20240719	193200	336893280	7380	7380	7380	7380	0
94	20240719	193100	336893280	7380	7380	7380	7380	0
95	20240719	193000	336893280	7380	7380	7380	7380	0
96	20240719	192900	336893280	7380	7380	7380	7380	0
97	20240719	192800	336893280	7380	7380	7380	7380	0
98	20240719	192700	336893280	7380	7380	7380	7380	0
99	20240719	192600	336893280	7380	7380	7380	7380	0
100	20240719	192500	336893280	7380	7380	7380	7380	0
101	20240719	192400	336893280	7380	7380	7380	7380	0
102	20240719	192300	336893280	7380	7380	7380	7380	0
103	20240719	192200	336893280	7380	7380	7380	7380	0
104	20240719	192100	336893280	7380	7380	7380	7380	0
105	20240719	192000	336893280	7380	7380	7380	7380	0
106	20240719	191900	336893280	7380	7380	7380	7380	0
107	20240719	191800	336893280	7380	7380	7380	7380	0
108	20240719	191700	336893280	7380	7380	7380	7380	0
109	20240719	191600	336893280	7380	7380	7380	7380	0
110	20240719	191500	336893280	7380	7380	7380	7380	0
111	20240719	191400	336893280	7380	7380	7380	7380	0
112	20240719	191300	336893280	7380	7380	7380	7380	0
113	20240719	191200	336893280	7380	7380	7380	7380	0
114	20240719	191100	336893280	7380	7380	7380	7380	0
115	20240719	191000	336893280	7380	7380	7380	7380	0
116	20240719	190900	336893280	7380	7380	7380	7380	0
117	20240719	190800	336893280	7380	7380	7380	7380	0
118	20240719	190700	336893280	7380	7380	7380	7380	0
119	20240719	190600	336893280	7380	7380	7380	7380	0
120	20240719	190500	336893280	7380	7380	7380	7380	0
121	20240719	190400	336893280	7380	7380	7380	7380	0
122	20240719	190300	336893280	7380	7380	7380	7380	4082
123	20240719	190200	336893280	7380	7380	7380	7380	0
124	20240719	190100	336893280	7380	7380	7380	7380	0
125	20240719	190000	336893280	7380	7380	7380	7380	0
126	20240719	185900	336893280	7380	7380	7380	7380	0
127	20240719	185800	336893280	7380	7380	7380	7380	0
128	20240719	185700	336893280	7380	7380	7380	7380	0
129	20240719	185600	336893280	7380	7380	7380	7380	0
130	20240719	185500	336893280	7380	7380	7380	7380	0
131	20240719	185400	336893280	7380	7380	7380	7380	0
132	20240719	185300	336893280	7380	7380	7380	7380	0
133	20240719	185200	336893280	7380	7380	7380	7380	0
134	20240719	185100	336893280	7380	7380	7380	7380	0
135	20240719	185000	336893280	7380	7380	7380	7380	0
136	20240719	184900	336893280	7380	7380	7380	7380	0
137	20240719	184800	336893280	7380	7380	7380	7380	0
138	20240719	184700	336893280	7380	7380	7380	7380	0
139	20240719	184600	336893280	7380	7380	7380	7380	0
140	20240719	184500	336893280	7380	7380	7380	7380	0
141	20240719	184400	336893280	7380	7380	7380	7380	0
142	20240719	184300	336893280	7380	7380	7380	7380	0
143	20240719	184200	336893280	7380	7380	7380	7380	0
144	20240719	184100	336893280	7380	7380	7380	7380	0
145	20240719	184000	336893280	7380	7380	7380	7380	0
146	20240719	183900	336893280	7380	7380	7380	7380	0
147	20240719	183800	336893280	7380	7380	7380	7380	0
148	20240719	183700	336893280	7380	7380	7380	7380	0
149	20240719	183600	336893280	7380	7380	7380	7380	0
150	20240719	183500	336893280	7380	7380	7380	7380	0
151	20240719	183400	336893280	7380	7380	7380	7380	0
152	20240719	183300	336893280	7380	7380	7380	7380	4082
153	20240719	183200	336893280	7380	7380	7380	7380	0
154	20240719	183100	336893280	7380	7380	7380	7380	0
155	20240719	183000	336893280	7380	7380	7380	7380	0
156	20240719	182900	336893280	7380	7380	7380	7380	0
157	20240719	182800	336893280	7380	7380	7380	7380	0
158	20240719	182700	336893280	7380	7380	7380	7380	0
159	20240719	182600	336893280	7380	7380	7380	7380	0
160	20240719	182500	336893280	7380	7380	7380	7380	0
161	20240719	182400	336893280	7380	7380	7380	7380	0
162	20240719	182300	336893280	7380	7380	7380	7380	0
163	20240719	182200	336893280	7380	7380	7380	7380	0
164	20240719	182100	336893280	7380	7380	7380	7380	0
165	20240719	182000	336893280	7380	7380	7380	7380	0
166	20240719	181900	336893280	7380	7380	7380	7380	0
167	20240719	181800	336893280	7380	7380	7380	7380	0
168	20240719	181700	336893280	7380	7380	7380	7380	0
169	20240719	181600	336893280	7380	7380	7380	7380	0
170	20240719	181500	336893280	7380	7380	7380	7380	0
171	20240719	181400	336893280	7380	7380	7380	7380	0
172	20240719	181300	336893280	7380	7380	7380	7380	0
173	20240719	181200	336893280	7380	7380	7380	7380	0
174	20240719	181100	336893280	7380	7380	7380	7380	0
175	20240719	181000	336893280	7380	7380	7380	7380	0
176	20240719	180900	336893280	7380	7380	7380	7380	0
177	20240719	180800	336893280	7380	7380	7380	7380	0
178	20240719	180700	336893280	7380	7380	7380	7380	0
179	20240719	180600	336893280	7380	7380	7380	7380	0
180	20240719	180500	336893280	7380	7380	7380	7380	0
181	20240719	180400	336893280	7380	7380	7380	7380	0
182	20240719	180300	336893280	7380	7380	7380	7380	4082
183	20240719	180200	336893280	7380	7380	7380	7380	0
184	20240719	180100	336893280	7380	7380	7380	7380	0
185	20240719	180000	336893280	7380	7380	7380	7380	0
186	20240719	175900	336893280	7380	7380	7380	7380	0
187	20240719	175800	336893280	7380	7380	7380	7380	0
188	20240719	175700	336893280	7380	7380	7380	7380	0
189	20240719	175600	336893280	7380	7380	7380	7380	0
190	20240719	175500	336893280	7380	7380	7380	7380	0
191	20240719	175400	336893280	7380	7380	7380	7380	0
192	20240719	175300	336893280	7380	7380	7380	7380	0
193	20240719	175200	336893280	7380	7380	7380	7380	0
194	20240719	175100	336893280	7380	7380	7380	7380	0
195	20240719	175000	336893280	7380	7380	7380	7380	0
196	20240719	174900	336893280	7380	7380	7380	7380	0
197	20240719	174800	336893280	7380	7380	7380	7380	0
198	20240719	174700	336893280	7380	7380	7380	7380	0
199	20240719	174600	336893280	7380	7380	7380	7380	0
200	20240719	174500	336893280	7380	7380	7380	7380	0
201	20240719	174400	336893280	7380	7380	7380	7380	0
202	20240719	174300	336893280	7380	7380	7380	7380	0
203	20240719	174200	336893280	7380	7380	7380	7380	0
204	20240719	174100	336893280	7380	7380	7380	7380	0
205	20240719	174000	336893280	7380	7380	7380	7380	0
206	20240719	173900	336893280	7380	7380	7380	7380	0
207	20240719	173800	336893280	7380	7380	7380	7380	0
208	20240719	173700	336893280	7380	7380	7380	7380	0
209	20240719	173600	336893280	7380	7380	7380	7380	0
210	20240719	173500	336893280	7380	7380	7380	7380	0
211	20240719	173400	336893280	7380	7380	7380	7380	0
212	20240719	173300	336893280	7380	7380	7380	7380	4082
213	20240719	173200	336893280	7380	7380	7380	7380	0
214	20240719	173100	336893280	7380	7380	7380	7380	0
215	20240719	173000	336893280	7380	7380	7380	7380	0
216	20240719	172900	336893280	7380	7380	7380	7380	0
217	20240719	172800	336893280	7380	7380	7380	7380	0
218	20240719	172700	336893280	7380	7380	7380	7380	0
219	20240719	172600	336893280	7380	7380	7380	7380	0
220	20240719	172500	336893280	7380	7380	7380	7380	0
221	20240719	172400	336893280	7380	7380	7380	7380	0
222	20240719	172300	336893280	7380	7380	7380	7380	0
223	20240719	172200	336893280	7380	7380	7380	7380	0
224	20240719	172100	336893280	7380	7380	7380	7380	0
225	20240719	172000	336893280	7380	7380	7380	7380	0
226	20240719	171900	336893280	7380	7380	7380	7380	0
227	20240719	171800	336893280	7380	7380	7380	7380	0
228	20240719	171700	336893280	7380	7380	7380	7380	0
229	20240719	171600	336893280	7380	7380	7380	7380	0
230	20240719	171500	336893280	7380	7380	7380	7380	0
231	20240719	171400	336893280	7380	7380	7380	7380	0
232	20240719	171300	336893280	7380	7380	7380	7380	0
233	20240719	171200	336893280	7380	7380	7380	7380	0
234	20240719	171100	336893280	7380	7380	7380	7380	0
235	20240719	171000	336893280	7380	7380	7380	7380	0
236	20240719	170900	336893280	7380	7380	7380	7380	0
237	20240719	170800	336893280	7380	7380	7380	7380	0
238	20240719	170700	336893280	7380	7380	7380	7380	0
239	20240719	170600	336893280	7380	7380	7380	7380	0
240	20240719	170500	336893280	7380	7380	7380	7380	0
241	20240719	170400	336893280	7380	7380	7380	7380	0
242	20240719	170300	336893280	7380	7380	7380	7380	4082
243	20240719	170200	336893280	7380	7380	7380	7380	0
244	20240719	170100	336893280	7380	7380	7380	7380	0
245	20240719	170000	336893280	7380	7380	7380	7380	0
246	20240719	165900	336893280	7380	7380	7380	7380	0
247	20240719	165800	336893280	7380	7380	7380	7380	0
248	20240719	165700	336893280	7380	7380	7380	7380	0
249	20240719	165600	336893280	7380	7380	7380	7380	0
250	20240719	165500	336893280	7380	7380	7380	7380	0
251	20240719	165400	336893280	7380	7380	7380	7380	0
252	20240719	165300	336893280	7380	7380	7380	7380	0
253	20240719	165200	336893280	7380	7380	7380	7380	0
254	20240719	165100	336893280	7380	7380	7380	7380	0
255	20240719	165000	336893280	7380	7380	7380	7380	0
256	20240719	164900	336893280	7380	7380	7380	7380	0
257	20240719	164800	336893280	7380	7380	7380	7380	0
258	20240719	164700	336893280	7380	7380	7380	7380	0
259	20240719	164600	336893280	7380	7380	7380	7380	0
260	20240719	164500	336893280	7380	7380	7380	7380	0
261	20240719	164400	336893280	7380	7380	7380	7380	0
262	20240719	164300	336893280	7380	7380	7380	7380	0
263	20240719	164200	336893280	7380	7380	7380	7380	0
264	20240719	164100	336893280	7380	7380	7380	7380	0
265	20240719	164000	336893280	7380	7380	7380	7380	0
266	20240719	163900	336893280	7380	7380	7380	7380	0
267	20240719	163800	336893280	7380	7380	7380	7380	0
268	20240719	163700	336893280	7380	7380	7380	7380	0
269	20240719	163600	336893280	7380	7380	7380	7380	0
270	20240719	163500	336893280	7380	7380	7380	7380	0
271	20240719	163400	336893280	7380	7380	7380	7380	0
272	20240719	163300	336893280	7380	7380	7380	7380	4082
273	20240719	163200	336893280	7380	7380	7380	7380	0
274	20240719	163100	336893280	7380	7380	7380	7380	0
275	20240719	163000	336893280	7380	7380	7380	7380	0
276	20240719	162900	336893280	7380	7380	7380	7380	0
277	20240719	162800	336893280	7380	7380	7380	7380	0
278	20240719	162700	336893280	7380	7380	7380	7380	0
279	20240719	162600	336893280	7380	7380	7380	7380	0
280	20240719	162500	336893280	7380	7380	7380	7380	0
281	20240719	162400	336893280	7380	7380	7380	7380	0
282	20240719	162300	336893280	7380	7380	7380	7380	0
283	20240719	162200	336893280	7380	7380	7380	7380	0
284	20240719	162100	336893280	7380	7380	7380	7380	0
285	20240719	162000	336893280	7380	7380	7380	7380	0
286	20240719	161900	336893280	7380	7380	7380	7380	0
287	20240719	161800	336893280	7380	7380	7380	7380	0
288	20240719	161700	336893280	7380	7380	7380	7380	0
289	20240719	161600	336893280	7380	7380	7380	7380	0
290	20240719	161500	336893280	7380	7380	7380	7380	0
291	20240719	161400	336893280	7380	7380	7380	7380	0
292	20240719	161300	336893280	7380	7380	7380	7380	0
293	20240719	161200	336893280	7380	7380	7380	7380	0
294	20240719	161100	336893280	7380	7380	7380	7380	0
295	20240719	161000	336893280	7380	7380	7380	7380	0
296	20240719	160900	336893280	7380	7380	7380	7380	0
297	20240719	160800	336893280	7380	7380	7380	7380	0
298	20240719	160700	336893280	7380	7380	7380	7380	0
299	20240719	160600	336893280	7380	7380	7380	7380	0
300	20240719	160500	336893280	7380	7380	7380	7380	0
301	20240719	160400	336893280	7380	7380	7380	7380	0
302	20240719	160300	336893280	7380	7380	7380	7380	4082
303	20240719	160200	336893280	7380	7380	7380	7380	0
304	20240719	160100	336893280	7380	7380	7380	7380	0
305	20240719	160000	336893280	7380	7380	7380	7380	0
306	20240719	155900	336893280	7380	7380	7380	7380	0
307	20240719	155800	336893280	7380	7380	7380	7380	0
308	20240719	155700	336893280	7380	7380	7380	7380	0
309	20240719	155600	336893280	7380	7380	7380	7380	0
310	20240719	155500	336893280	7380	7380	7380	7380	0
311	20240719	155400	336893280	7380	7380	7380	7380	0
312	20240719	155300	336893280	7380	7380	7380	7380	0
313	20240719	155200	336893280	7380	7380	7380	7380	0
314	20240719	155100	336893280	7380	7380	7380	7380	0
315	20240719	155000	336893280	7380	7380	7380	7380	0
316	20240719	154900	336893280	7380	7380	7380	7380	0
317	20240719	154800	336893280	7380	7380	7380	7380	0
318	20240719	154700	336893280	7380	7380	7380	7380	0
319	20240719	154600	336893280	7380	7380	7380	7380	0
320	20240719	154500	336893280	7380	7380	7380	7380	0
321	20240719	154400	336893280	7380	7380	7380	7380	0
322	20240719	154300	336893280	7380	7380	7380	7380	0
323	20240719	154200	336893280	7380	7380	7380	7380	0
324	20240719	154100	336893280	7380	7380	7380	7380	0
325	20240719	154000	336893280	7380	7380	7380	7380	0
326	20240719	153900	336893280	7380	7380	7380	7380	0
327	20240719	153800	336893280	7380	7380	7380	7380	0
328	20240719	153700	336893280	7380	7380	7380	7380	0
329	20240719	153600	336893280	7380	7380	7380	7380	0
330	20240719	153500	336893280	7380	7380	7380	7380	0
331	20240719	153400	336893280	7380	7380	7380	7380	0
332	20240719	153300	336893280	7380	7380	7380	7380	4082
333	20240719	153200	336893280	7380	7380	7380	7380	0
334	20240719	153100	336893280	7380	7380	7380	7380	0
335	20240719	153000	336893280	7380	7380	7380	7380	4082
336	20240719	152900	306768120	7420	7420	7420	7420	0
337	20240719	152800	306768120	7420	7420	7420	7420	0
338	20240719	152700	306768120	7420	7420	7420	7420	0
339	20240719	152600	306768120	7420	7420	7420	7420	0
340	20240719	152500	306768120	7420	7420	7420	7420	0
341	20240719	152400	306768120	7420	7420	7420	7420	0
342	20240719	152300	306768120	7420	7420	7420	7420	0
343	20240719	152200	306768120	7420	7420	7420	7420	0
344	20240719	152100	306768120	7420	7420	7420	7420	0
345	20240719	152000	306768120	7420	7420	7420	7420	0
346	20240719	151900	306768120	7420	7420	7420	7420	0
347	20240719	151800	306768120	7420	7390	7420	7360	243
348	20240719	151700	304977600	7420	7420	7420	7420	610
349	20240719	151600	300451400	7420	7410	7420	7410	15
350	20240719	151500	300340110	7420	7420	7420	7420	10
351	20240719	151400	300265910	7420	7420	7420	7420	67
352	20240719	151300	299768770	7420	7420	7420	7420	12
353	20240719	151200	299679730	7420	7420	7420	7420	400
354	20240719	151100	296711730	7420	7420	7420	7420	9
355	20240719	151000	296644950	7430	7330	7440	7330	3455
356	20240719	150900	271104740	7330	7330	7330	7330	100
357	20240719	150800	270371740	7330	7330	7330	7330	12
358	20240719	150700	270283780	7360	7360	7360	7360	10
359	20240719	150600	270210180	7370	7370	7370	7370	3
360	20240719	150500	270188070	7370	7360	7370	7330	31
361	20240719	150400	269960590	7360	7360	7360	7360	70
362	20240719	150300	269445390	7360	7360	7360	7360	0
363	20240719	150200	269445390	7360	7360	7360	7360	94
364	20240719	150100	268753550	7360	7360	7360	7360	2
365	20240719	150000	268738830	7370	7370	7370	7370	0
366	20240719	145900	268738830	7370	7370	7370	7370	0
367	20240719	145800	268738830	7370	7370	7370	7370	0
368	20240719	145700	268738830	7370	7360	7370	7360	195
369	20240719	145600	267303530	7360	7330	7360	7330	1053
370	20240719	145500	259571240	7330	7330	7330	7330	10
371	20240719	145400	259497940	7330	7330	7330	7330	10
372	20240719	145300	259424640	7330	7330	7330	7330	4
373	20240719	145200	259395320	7330	7340	7340	7330	73
374	20240719	145100	258860060	7340	7340	7340	7340	28
375	20240719	145000	258654540	7340	7340	7340	7340	27
376	20240719	144900	258456360	7330	7330	7330	7330	1
377	20240719	144800	258449030	7320	7320	7320	7320	2
378	20240719	144700	258434390	7340	7340	7340	7340	5
379	20240719	144600	258397690	7330	7340	7340	7330	202
380	20240719	144500	256917010	7350	7340	7350	7340	29
381	20240719	144400	256704140	7340	7340	7340	7340	11
382	20240719	144300	256623400	7340	7340	7340	7340	20
383	20240719	144200	256476600	7340	7340	7340	7340	3
384	20240719	144100	256454580	7340	7330	7340	7330	66
385	20240719	144000	255970750	7320	7320	7320	7320	1001
386	20240719	143900	248643430	7320	7320	7320	7320	179
387	20240719	143800	247333150	7310	7310	7310	7310	3
388	20240719	143700	247311220	7320	7330	7330	7320	203
389	20240719	143600	245823890	7330	7330	7330	7330	0
390	20240719	143500	245823890	7330	7330	7330	7330	1
391	20240719	143400	245816560	7320	7320	7320	7320	0
392	20240719	143300	245816560	7320	7320	7320	7320	2
393	20240719	143200	245801920	7330	7330	7330	7330	0
394	20240719	143100	245801920	7330	7330	7330	7330	0
395	20240719	143000	245801920	7330	7330	7330	7330	0
396	20240719	142900	245801920	7330	7330	7330	7330	0
397	20240719	142800	245801920	7330	7320	7330	7320	21
398	20240719	142700	245648150	7320	7320	7320	7320	2
399	20240719	142600	245633510	7330	7330	7330	7330	0
400	20240719	142500	245633510	7330	7330	7330	7330	0
401	20240719	142400	245633510	7330	7330	7330	7330	0
402	20240719	142300	245633510	7330	7330	7330	7330	40
403	20240719	142200	245340310	7330	7330	7330	7330	0
404	20240719	142100	245340310	7330	7330	7330	7330	0
405	20240719	142000	245340310	7330	7330	7330	7330	10
406	20240719	141900	245267010	7340	7340	7340	7340	0
407	20240719	141800	245267010	7340	7340	7340	7340	5
408	20240719	141700	245230310	7340	7340	7340	7340	0
409	20240719	141600	245230310	7340	7320	7340	7320	355
410	20240719	141500	242628290	7330	7330	7330	7330	0
411	20240719	141400	242628290	7330	7330	7330	7330	0
412	20240719	141300	242628290	7330	7330	7330	7330	0
413	20240719	141200	242628290	7330	7330	7330	7330	0
414	20240719	141100	242628290	7330	7330	7330	7330	13
415	20240719	141000	242533000	7330	7320	7330	7320	26
416	20240719	140900	242342500	7310	7310	7310	7310	0
417	20240719	140800	242342500	7310	7310	7310	7310	5
418	20240719	140700	242305950	7310	7300	7310	7300	27
419	20240719	140600	242108790	7290	7290	7290	7290	1
420	20240719	140500	242101500	7290	7290	7290	7290	0
421	20240719	140400	242101500	7290	7290	7290	7290	0
422	20240719	140300	242101500	7290	7290	7290	7290	0
423	20240719	140200	242101500	7290	7290	7290	7290	0
424	20240719	140100	242101500	7290	7290	7290	7290	0
425	20240719	140000	242101500	7290	7290	7290	7290	0
426	20240719	135900	242101500	7290	7290	7290	7290	0
427	20240719	135800	242101500	7290	7290	7290	7290	15
428	20240719	135700	241992150	7300	7300	7300	7300	0
429	20240719	135600	241992150	7300	7300	7300	7300	17
430	20240719	135500	241868050	7300	7290	7300	7290	34
431	20240719	135400	241619860	7300	7290	7300	7290	169
432	20240719	135300	240387270	7300	7300	7300	7300	0
433	20240719	135200	240387270	7300	7300	7300	7300	0
434	20240719	135100	240387270	7300	7300	7300	7300	20
435	20240719	135000	240241270	7300	7300	7300	7300	0
436	20240719	134900	240241270	7300	7300	7300	7300	0
437	20240719	134800	240241270	7300	7300	7300	7300	10
438	20240719	134700	240168270	7300	7300	7300	7300	20
439	20240719	134600	240022270	7290	7290	7290	7290	0
440	20240719	134500	240022270	7290	7270	7290	7260	898
441	20240719	134400	233501850	7260	7260	7260	7260	0
442	20240719	134300	233501850	7260	7260	7260	7260	0
443	20240719	134200	233501850	7260	7260	7260	7260	0
444	20240719	134100	233501850	7260	7260	7260	7260	0
445	20240719	134000	233501850	7260	7260	7260	7260	0
446	20240719	133900	233501850	7260	7260	7260	7260	0
447	20240719	133800	233501850	7260	7260	7260	7260	0
448	20240719	133700	233501850	7260	7260	7260	7260	0
449	20240719	133600	233501850	7260	7260	7260	7260	84
450	20240719	133500	232892010	7260	7260	7260	7260	0
451	20240719	133400	232892010	7260	7260	7260	7260	7
452	20240719	133300	232841190	7250	7250	7250	7250	0
453	20240719	133200	232841190	7250	7250	7250	7250	0
454	20240719	133100	232841190	7250	7250	7250	7250	0
455	20240719	133000	232841190	7250	7250	7250	7250	0
456	20240719	132900	232841190	7250	7250	7250	7250	8
457	20240719	132800	232783190	7250	7250	7250	7250	0
458	20240719	132700	232783190	7250	7250	7250	7250	0
459	20240719	132600	232783190	7250	7250	7250	7250	0
460	20240719	132500	232783190	7250	7250	7250	7250	0
461	20240719	132400	232783190	7250	7250	7250	7250	0
462	20240719	132300	232783190	7250	7250	7250	7250	0
463	20240719	132200	232783190	7250	7250	7250	7250	0
464	20240719	132100	232783190	7250	7250	7250	7250	0
465	20240719	132000	232783190	7250	7250	7250	7250	0
466	20240719	131900	232783190	7250	7250	7250	7250	0
467	20240719	131800	232783190	7250	7250	7250	7250	0
468	20240719	131700	232783190	7250	7250	7250	7250	1
469	20240719	131600	232775940	7270	7270	7270	7270	1
470	20240719	131500	232768670	7250	7250	7250	7250	0
471	20240719	131400	232768670	7250	7250	7250	7250	20
472	20240719	131300	232623670	7240	7240	7240	7240	0
473	20240719	131200	232623670	7240	7240	7240	7240	0
474	20240719	131100	232623670	7240	7240	7240	7240	0
475	20240719	131000	232623670	7240	7240	7240	7240	0
476	20240719	130900	232623670	7240	7240	7240	7240	0
477	20240719	130800	232623670	7240	7240	7240	7240	0
478	20240719	130700	232623670	7240	7240	7240	7240	0
479	20240719	130600	232623670	7240	7240	7240	7240	0
480	20240719	130500	232623670	7240	7240	7240	7240	3
481	20240719	130400	232601950	7240	7240	7240	7240	0
482	20240719	130300	232601950	7240	7240	7240	7240	0
483	20240719	130200	232601950	7240	7240	7240	7240	5
484	20240719	130100	232565750	7240	7240	7240	7240	0
485	20240719	130000	232565750	7240	7240	7240	7240	0
486	20240719	125900	232565750	7240	7250	7250	7240	32
487	20240719	125800	232333920	7280	7280	7280	7280	0
488	20240719	125700	232333920	7280	7280	7280	7280	0
489	20240719	125600	232333920	7280	7280	7280	7280	0
490	20240719	125500	232333920	7280	7280	7280	7280	0
491	20240719	125400	232333920	7280	7280	7280	7280	0
492	20240719	125300	232333920	7280	7280	7280	7280	0
493	20240719	125200	232333920	7280	7280	7280	7280	0
494	20240719	125100	232333920	7280	7280	7280	7280	51
495	20240719	125000	231962640	7280	7280	7280	7280	50
496	20240719	124900	231598640	7250	7250	7250	7250	0
497	20240719	124800	231598640	7250	7250	7250	7250	0
498	20240719	124700	231598640	7250	7250	7250	7250	0
499	20240719	124600	231598640	7250	7250	7250	7250	0
500	20240719	124500	231598640	7250	7250	7250	7250	5
501	20240719	124400	231562390	7230	7230	7230	7230	0
502	20240719	124300	231562390	7230	7230	7230	7230	0
503	20240719	124200	231562390	7230	7230	7230	7230	0
504	20240719	124100	231562390	7230	7230	7230	7230	0
505	20240719	124000	231562390	7230	7230	7230	7230	0
506	20240719	123900	231562390	7230	7230	7230	7230	0
507	20240719	123800	231562390	7230	7230	7230	7230	0
508	20240719	123700	231562390	7230	7230	7230	7230	0
509	20240719	123600	231562390	7230	7230	7230	7230	0
510	20240719	123500	231562390	7230	7290	7290	7230	108
511	20240719	123400	230781470	7230	7230	7230	7230	0
512	20240719	123300	230781470	7230	7230	7230	7230	0
513	20240719	123200	230781470	7230	7230	7230	7230	0
514	20240719	123100	230781470	7230	7230	7230	7230	0
515	20240719	123000	230781470	7230	7260	7260	7230	252
516	20240719	122900	228956630	7260	7260	7260	7260	0
517	20240719	122800	228956630	7260	7260	7260	7260	0
518	20240719	122700	228956630	7260	7270	7270	7260	41
519	20240719	122600	228658960	7260	7260	7260	7260	7
520	20240719	122500	228608140	7270	7270	7270	7270	674
521	20240719	122400	223708160	7280	7280	7280	7280	4
522	20240719	122300	223679040	7270	7270	7270	7270	0
523	20240719	122200	223679040	7270	7270	7270	7270	0
524	20240719	122100	223679040	7270	7270	7270	7270	46
525	20240719	122000	223344620	7270	7270	7270	7270	0
526	20240719	121900	223344620	7270	7270	7270	7270	0
527	20240719	121800	223344620	7270	7240	7270	7240	28
528	20240719	121700	223141720	7240	7240	7240	7240	0
529	20240719	121600	223141720	7240	7240	7240	7240	0
530	20240719	121500	223141720	7240	7240	7240	7240	60
531	20240719	121400	222707320	7270	7270	7270	7270	0
532	20240719	121300	222707320	7270	7270	7270	7270	0
533	20240719	121200	222707320	7270	7270	7270	7270	41
534	20240719	121100	222409250	7270	7270	7270	7270	98
535	20240719	121000	221696790	7270	7270	7270	7270	2
536	20240719	120900	221682250	7250	7250	7250	7250	833
537	20240719	120800	215643000	7260	7260	7260	7260	67
538	20240719	120700	215156580	7260	7260	7260	7260	10
539	20240719	120600	215083980	7260	7260	7260	7260	0
540	20240719	120500	215083980	7260	7260	7260	7260	0
541	20240719	120400	215083980	7260	7260	7260	7260	89
542	20240719	120300	214437840	7260	7260	7260	7260	11
543	20240719	120200	214357980	7250	7250	7250	7250	0
544	20240719	120100	214357980	7250	7250	7250	7250	0
545	20240719	120000	214357980	7250	7250	7250	7250	0
546	20240719	115900	214357980	7250	7250	7250	7250	0
547	20240719	115800	214357980	7250	7250	7250	7250	0
548	20240719	115700	214357980	7250	7250	7250	7250	187
549	20240719	115600	213002230	7240	7240	7240	7220	1242
550	20240719	115500	204023210	7240	7240	7240	7240	60
551	20240719	115400	203588810	7250	7250	7250	7250	0
552	20240719	115300	203588810	7250	7250	7250	7250	0
553	20240719	115200	203588810	7250	7250	7250	7250	0
554	20240719	115100	203588810	7250	7250	7250	7250	0
555	20240719	115000	203588810	7250	7250	7250	7250	0
556	20240719	114900	203588810	7250	7250	7250	7250	13
557	20240719	114800	203494560	7240	7240	7240	7240	95
558	20240719	114700	202806760	7240	7240	7240	7240	233
559	20240719	114600	201119840	7240	7240	7240	7240	11
560	20240719	114500	201040200	7240	7240	7240	7240	224
561	20240719	114400	199418440	7230	7230	7230	7230	0
562	20240719	114300	199418440	7230	7230	7230	7230	2
563	20240719	114200	199403980	7220	7220	7220	7220	0
564	20240719	114100	199403980	7220	7220	7220	7220	557
565	20240719	114000	195382440	7220	7220	7220	7220	10
566	20240719	113900	195310240	7220	7220	7220	7220	405
567	20240719	113800	192386140	7250	7250	7250	7250	0
568	20240719	113700	192386140	7250	7220	7250	7220	191
569	20240719	113600	191007030	7220	7250	7250	7220	201
570	20240719	113500	189555780	7250	7250	7250	7250	0
571	20240719	113400	189555780	7250	7250	7250	7250	1
572	20240719	113300	189548530	7240	7220	7240	7220	13
573	20240719	113200	189454610	7220	7220	7220	7220	7
574	20240719	113100	189404070	7220	7230	7230	7220	148
575	20240719	113000	188335490	7230	7230	7230	7230	33
576	20240719	112900	188096900	7230	7230	7230	7230	2
577	20240719	112800	188082440	7240	7240	7240	7240	201
578	20240719	112700	186627200	7250	7250	7250	7250	548
579	20240719	112600	182654200	7250	7250	7250	7250	20
580	20240719	112500	182509200	7250	7250	7250	7250	15
581	20240719	112400	182400450	7250	7250	7250	7250	25
582	20240719	112300	182219200	7250	7250	7250	7250	0
583	20240719	112200	182219200	7250	7250	7250	7250	116
584	20240719	112100	181378200	7260	7260	7260	7260	6
585	20240719	112000	181334640	7260	7260	7260	7260	544
586	20240719	111900	177385200	7260	7260	7260	7260	0
587	20240719	111800	177385200	7260	7260	7260	7260	0
588	20240719	111700	177385200	7260	7260	7260	7260	66
589	20240719	111600	176906040	7270	7270	7270	7270	43
590	20240719	111500	176593430	7280	7280	7280	7280	0
591	20240719	111400	176593430	7280	7280	7280	7280	1
592	20240719	111300	176586150	7280	7280	7280	7280	0
593	20240719	111200	176586150	7280	7280	7280	7280	0
594	20240719	111100	176586150	7280	7270	7280	7270	3
595	20240719	111000	176564330	7270	7270	7270	7270	1
596	20240719	110900	176557060	7260	7260	7260	7260	5
597	20240719	110800	176520760	7280	7280	7280	7280	0
598	20240719	110700	176520760	7280	7270	7280	7270	41
599	20240719	110600	176222680	7270	7270	7270	7270	0
600	20240719	110500	176222680	7270	7270	7270	7270	0
601	20240719	110400	176222680	7270	7270	7270	7270	0
602	20240719	110300	176222680	7270	7270	7270	7270	1
603	20240719	110200	176215410	7260	7260	7260	7260	0
604	20240719	110100	176215410	7260	7260	7260	7260	0
605	20240719	110000	176215410	7260	7260	7260	7260	0
606	20240719	105900	176215410	7260	7260	7260	7260	0
607	20240719	105800	176215410	7260	7260	7260	7260	0
608	20240719	105700	176215410	7260	7260	7260	7260	0
609	20240719	105600	176215410	7260	7260	7260	7260	150
610	20240719	105500	175126410	7260	7260	7260	7260	1
611	20240719	105400	175119150	7260	7260	7260	7260	0
612	20240719	105300	175119150	7260	7260	7260	7260	0
613	20240719	105200	175119150	7260	7260	7260	7260	100
614	20240719	105100	174393150	7260	7260	7260	7260	0
615	20240719	105000	174393150	7260	7260	7260	7260	2
616	20240719	104900	174378630	7250	7250	7250	7250	0
617	20240719	104800	174378630	7250	7250	7250	7250	0
618	20240719	104700	174378630	7250	7250	7250	7250	300
619	20240719	104600	172203630	7250	7250	7250	7250	0
620	20240719	104500	172203630	7250	7250	7250	7250	4
621	20240719	104400	172174630	7250	7250	7250	7250	0
622	20240719	104300	172174630	7250	7250	7250	7250	20
623	20240719	104200	172029630	7260	7260	7260	7260	9
624	20240719	104100	171964290	7260	7260	7260	7260	21
625	20240719	104000	171811830	7260	7260	7260	7260	0
626	20240719	103900	171811830	7260	7270	7270	7260	30
627	20240719	103800	171593840	7270	7270	7270	7270	0
628	20240719	103700	171593840	7270	7270	7270	7270	28
629	20240719	103600	171390280	7280	7300	7300	7280	619
630	20240719	103500	166878230	7300	7300	7300	7300	75
631	20240719	103400	166330730	7290	7290	7290	7290	0
632	20240719	103300	166330730	7290	7290	7290	7290	70
633	20240719	103200	165820430	7300	7320	7320	7300	55
634	20240719	103100	165418870	7310	7300	7310	7300	390
635	20240719	103000	162571850	7310	7310	7310	7310	6
636	20240719	102900	162527990	7340	7340	7340	7340	0
637	20240719	102800	162527990	7340	7340	7340	7320	202
638	20240719	102700	161045350	7310	7330	7330	7310	568
639	20240719	102600	156888030	7340	7330	7340	7330	105
640	20240719	102500	156117380	7340	7330	7340	7330	200
641	20240719	102400	154650380	7330	7330	7330	7330	5
642	20240719	102300	154613730	7330	7330	7330	7330	1
643	20240719	102200	154606400	7320	7320	7320	7320	134
644	20240719	102100	153625520	7320	7330	7330	7320	209
645	20240719	102000	152095550	7330	7330	7330	7330	5
646	20240719	101900	152058900	7330	7330	7330	7330	60
647	20240719	101800	151619100	7330	7330	7330	7330	19
648	20240719	101700	151479830	7340	7340	7340	7340	8
649	20240719	101600	151421110	7340	7330	7340	7330	310
650	20240719	101500	149145900	7330	7320	7330	7320	194
651	20240719	101400	147725810	7320	7330	7330	7320	252
652	20240719	101300	145879170	7330	7330	7330	7330	0
653	20240719	101200	145879170	7330	7320	7330	7320	88
654	20240719	101100	145234210	7320	7320	7320	7320	10
655	20240719	101000	145161010	7320	7310	7320	7310	11
656	20240719	100900	145080590	7310	7310	7310	7310	0
657	20240719	100800	145080590	7310	7310	7310	7310	10
658	20240719	100700	145007490	7310	7300	7310	7300	70
659	20240719	100600	144496480	7310	7310	7310	7310	13
660	20240719	100500	144401450	7320	7320	7320	7320	0
661	20240719	100400	144401450	7320	7320	7320	7310	5
662	20240719	100300	144364870	7330	7330	7330	7330	1
663	20240719	100200	144357540	7330	7330	7330	7330	5
664	20240719	100100	144320890	7330	7330	7330	7330	0
665	20240719	100000	144320890	7330	7340	7340	7330	2
666	20240719	095900	144306220	7340	7340	7340	7340	0
667	20240719	095800	144306220	7340	7290	7340	7290	713
668	20240719	095700	139083260	7320	7290	7320	7290	126
669	20240719	095600	138164340	7290	7280	7290	7280	112
670	20240719	095500	137348970	7220	7280	7300	7220	1150
671	20240719	095400	129024800	7230	7230	7230	7230	0
672	20240719	095300	129024800	7230	7230	7230	7230	0
673	20240719	095200	129024800	7230	7270	7270	7230	102
674	20240719	095100	128286280	7270	7270	7270	7270	2
675	20240719	095000	128271740	7260	7260	7270	7230	562
676	20240719	094900	124203020	7260	7260	7260	7260	1
677	20240719	094800	124195760	7270	7270	7270	7260	53
678	20240719	094700	123810900	7270	7280	7280	7270	736
679	20240719	094600	118460130	7280	7280	7280	7280	10
680	20240719	094500	118387330	7280	7280	7280	7280	26
681	20240719	094400	118198050	7280	7280	7280	7280	0
682	20240719	094300	118198050	7280	7270	7280	7270	4
683	20240719	094200	118168940	7280	7280	7280	7280	0
684	20240719	094100	118168940	7280	7280	7280	7280	0
685	20240719	094000	118168940	7280	7280	7280	7280	0
686	20240719	093900	118168940	7280	7280	7280	7280	83
687	20240719	093800	117564700	7270	7270	7270	7270	100
688	20240719	093700	116837700	7270	7270	7270	7270	100
689	20240719	093600	116110700	7280	7280	7280	7280	0
690	20240719	093500	116110700	7280	7280	7280	7280	2
691	20240719	093400	116096140	7290	7290	7290	7290	28
692	20240719	093300	115892020	7290	7290	7290	7290	1
693	20240719	093200	115884730	7290	7290	7290	7290	0
694	20240719	093100	115884730	7290	7290	7290	7290	1
695	20240719	093000	115877440	7260	7260	7260	7260	60
696	20240719	092900	115441840	7260	7250	7260	7220	600
697	20240719	092800	111096040	7260	7260	7260	7260	1
698	20240719	092700	111088780	7250	7250	7250	7250	0
699	20240719	092600	111088780	7250	7240	7250	7240	72
700	20240719	092500	110567030	7250	7240	7250	7240	46
701	20240719	092400	110233540	7240	7240	7240	7240	100
702	20240719	092300	109509540	7250	7250	7250	7250	1
703	20240719	092200	109502290	7250	7250	7250	7240	132
704	20240719	092100	108546080	7240	7240	7240	7240	591
705	20240719	092000	104267240	7260	7260	7260	7260	0
706	20240719	091900	104267240	7260	7260	7260	7260	0
707	20240719	091800	104267240	7260	7260	7260	7260	13
708	20240719	091700	104172860	7260	7260	7260	7260	14
709	20240719	091600	104071220	7220	7220	7220	7220	0
710	20240719	091500	104071220	7220	7220	7220	7220	100
711	20240719	091400	103349220	7220	7220	7220	7220	0
712	20240719	091300	103349220	7220	7220	7220	7220	3
713	20240719	091200	103327560	7260	7260	7260	7260	1
714	20240719	091100	103320300	7320	7250	7320	7190	7190
715	20240719	091000	51481230	7240	7250	7250	7240	600
716	20240719	090900	47131390	7250	7250	7250	7250	0
717	20240719	090800	47131390	7250	7250	7250	7250	100
718	20240719	090700	46406390	7260	7270	7270	7260	172
719	20240719	090600	45157570	7270	7290	7300	7270	221
720	20240719	090500	43545990	7300	7330	7330	7300	5464
721	20240719	090400	3557730	7330	7330	7330	7330	1
722	20240719	090300	3550400	7320	7320	7320	7320	211
723	20240719	090200	2005880	7320	7330	7330	7320	43
724	20240719	090100	1691080	7330	7320	7330	7320	66
725	20240719	090000	1207800	7320	7320	7320	7320	165