KissMeData/339770/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210700	227907370	9730	9730	9730	9730	2429
3	20240719	210600	227907370	9730	9730	9730	9730	0
4	20240719	210500	227907370	9730	9730	9730	9730	0
5	20240719	210400	227907370	9730	9730	9730	9730	0
6	20240719	210300	227907370	9730	9730	9730	9730	0
7	20240719	210200	227907370	9730	9730	9730	9730	0
8	20240719	210100	227907370	9730	9730	9730	9730	0
9	20240719	210000	227907370	9730	9730	9730	9730	0
10	20240719	205900	227907370	9730	9730	9730	9730	0
11	20240719	205800	227907370	9730	9730	9730	9730	0
12	20240719	205700	227907370	9730	9730	9730	9730	0
13	20240719	205600	227907370	9730	9730	9730	9730	0
14	20240719	205500	227907370	9730	9730	9730	9730	0
15	20240719	205400	227907370	9730	9730	9730	9730	0
16	20240719	205300	227907370	9730	9730	9730	9730	0
17	20240719	205200	227907370	9730	9730	9730	9730	0
18	20240719	205100	227907370	9730	9730	9730	9730	0
19	20240719	205000	227907370	9730	9730	9730	9730	0
20	20240719	204900	227907370	9730	9730	9730	9730	0
21	20240719	204800	227907370	9730	9730	9730	9730	0
22	20240719	204700	227907370	9730	9730	9730	9730	0
23	20240719	204600	227907370	9730	9730	9730	9730	0
24	20240719	204500	227907370	9730	9730	9730	9730	0
25	20240719	204400	227907370	9730	9730	9730	9730	0
26	20240719	204300	227907370	9730	9730	9730	9730	0
27	20240719	204200	227907370	9730	9730	9730	9730	0
28	20240719	204100	227907370	9730	9730	9730	9730	0
29	20240719	204000	227907370	9730	9730	9730	9730	0
30	20240719	203900	227907370	9730	9730	9730	9730	0
31	20240719	203800	227907370	9730	9730	9730	9730	0
32	20240719	203700	227907370	9730	9730	9730	9730	2429
33	20240719	203600	227907370	9730	9730	9730	9730	0
34	20240719	203500	227907370	9730	9730	9730	9730	0
35	20240719	203400	227907370	9730	9730	9730	9730	0
36	20240719	203300	227907370	9730	9730	9730	9730	0
37	20240719	203200	227907370	9730	9730	9730	9730	0
38	20240719	203100	227907370	9730	9730	9730	9730	0
39	20240719	203000	227907370	9730	9730	9730	9730	0
40	20240719	202900	227907370	9730	9730	9730	9730	0
41	20240719	202800	227907370	9730	9730	9730	9730	0
42	20240719	202700	227907370	9730	9730	9730	9730	0
43	20240719	202600	227907370	9730	9730	9730	9730	0
44	20240719	202500	227907370	9730	9730	9730	9730	0
45	20240719	202400	227907370	9730	9730	9730	9730	0
46	20240719	202300	227907370	9730	9730	9730	9730	0
47	20240719	202200	227907370	9730	9730	9730	9730	0
48	20240719	202100	227907370	9730	9730	9730	9730	0
49	20240719	202000	227907370	9730	9730	9730	9730	0
50	20240719	201900	227907370	9730	9730	9730	9730	0
51	20240719	201800	227907370	9730	9730	9730	9730	0
52	20240719	201700	227907370	9730	9730	9730	9730	0
53	20240719	201600	227907370	9730	9730	9730	9730	0
54	20240719	201500	227907370	9730	9730	9730	9730	0
55	20240719	201400	227907370	9730	9730	9730	9730	0
56	20240719	201300	227907370	9730	9730	9730	9730	0
57	20240719	201200	227907370	9730	9730	9730	9730	0
58	20240719	201100	227907370	9730	9730	9730	9730	0
59	20240719	201000	227907370	9730	9730	9730	9730	0
60	20240719	200900	227907370	9730	9730	9730	9730	0
61	20240719	200800	227907370	9730	9730	9730	9730	0
62	20240719	200700	227907370	9730	9730	9730	9730	2429
63	20240719	200600	227907370	9730	9730	9730	9730	0
64	20240719	200500	227907370	9730	9730	9730	9730	0
65	20240719	200400	227907370	9730	9730	9730	9730	0
66	20240719	200300	227907370	9730	9730	9730	9730	0
67	20240719	200200	227907370	9730	9730	9730	9730	0
68	20240719	200100	227907370	9730	9730	9730	9730	0
69	20240719	200000	227907370	9730	9730	9730	9730	0
70	20240719	195900	227907370	9730	9730	9730	9730	0
71	20240719	195800	227907370	9730	9730	9730	9730	0
72	20240719	195700	227907370	9730	9730	9730	9730	0
73	20240719	195600	227907370	9730	9730	9730	9730	0
74	20240719	195500	227907370	9730	9730	9730	9730	0
75	20240719	195400	227907370	9730	9730	9730	9730	0
76	20240719	195300	227907370	9730	9730	9730	9730	0
77	20240719	195200	227907370	9730	9730	9730	9730	0
78	20240719	195100	227907370	9730	9730	9730	9730	0
79	20240719	195000	227907370	9730	9730	9730	9730	0
80	20240719	194900	227907370	9730	9730	9730	9730	0
81	20240719	194800	227907370	9730	9730	9730	9730	0
82	20240719	194700	227907370	9730	9730	9730	9730	0
83	20240719	194600	227907370	9730	9730	9730	9730	0
84	20240719	194500	227907370	9730	9730	9730	9730	0
85	20240719	194400	227907370	9730	9730	9730	9730	0
86	20240719	194300	227907370	9730	9730	9730	9730	0
87	20240719	194200	227907370	9730	9730	9730	9730	0
88	20240719	194100	227907370	9730	9730	9730	9730	0
89	20240719	194000	227907370	9730	9730	9730	9730	0
90	20240719	193900	227907370	9730	9730	9730	9730	0
91	20240719	193800	227907370	9730	9730	9730	9730	0
92	20240719	193700	227907370	9730	9730	9730	9730	2429
93	20240719	193600	227907370	9730	9730	9730	9730	0
94	20240719	193500	227907370	9730	9730	9730	9730	0
95	20240719	193400	227907370	9730	9730	9730	9730	0
96	20240719	193300	227907370	9730	9730	9730	9730	0
97	20240719	193200	227907370	9730	9730	9730	9730	0
98	20240719	193100	227907370	9730	9730	9730	9730	0
99	20240719	193000	227907370	9730	9730	9730	9730	0
100	20240719	192900	227907370	9730	9730	9730	9730	0
101	20240719	192800	227907370	9730	9730	9730	9730	0
102	20240719	192700	227907370	9730	9730	9730	9730	0
103	20240719	192600	227907370	9730	9730	9730	9730	0
104	20240719	192500	227907370	9730	9730	9730	9730	0
105	20240719	192400	227907370	9730	9730	9730	9730	0
106	20240719	192300	227907370	9730	9730	9730	9730	0
107	20240719	192200	227907370	9730	9730	9730	9730	0
108	20240719	192100	227907370	9730	9730	9730	9730	0
109	20240719	192000	227907370	9730	9730	9730	9730	0
110	20240719	191900	227907370	9730	9730	9730	9730	0
111	20240719	191800	227907370	9730	9730	9730	9730	0
112	20240719	191700	227907370	9730	9730	9730	9730	0
113	20240719	191600	227907370	9730	9730	9730	9730	0
114	20240719	191500	227907370	9730	9730	9730	9730	0
115	20240719	191400	227907370	9730	9730	9730	9730	0
116	20240719	191300	227907370	9730	9730	9730	9730	0
117	20240719	191200	227907370	9730	9730	9730	9730	0
118	20240719	191100	227907370	9730	9730	9730	9730	0
119	20240719	191000	227907370	9730	9730	9730	9730	0
120	20240719	190900	227907370	9730	9730	9730	9730	0
121	20240719	190800	227907370	9730	9730	9730	9730	0
122	20240719	190700	227907370	9730	9730	9730	9730	2429
123	20240719	190600	227907370	9730	9730	9730	9730	0
124	20240719	190500	227907370	9730	9730	9730	9730	0
125	20240719	190400	227907370	9730	9730	9730	9730	0
126	20240719	190300	227907370	9730	9730	9730	9730	0
127	20240719	190200	227907370	9730	9730	9730	9730	0
128	20240719	190100	227907370	9730	9730	9730	9730	0
129	20240719	190000	227907370	9730	9730	9730	9730	0
130	20240719	185900	227907370	9730	9730	9730	9730	0
131	20240719	185800	227907370	9730	9730	9730	9730	0
132	20240719	185700	227907370	9730	9730	9730	9730	0
133	20240719	185600	227907370	9730	9730	9730	9730	0
134	20240719	185500	227907370	9730	9730	9730	9730	0
135	20240719	185400	227907370	9730	9730	9730	9730	0
136	20240719	185300	227907370	9730	9730	9730	9730	0
137	20240719	185200	227907370	9730	9730	9730	9730	0
138	20240719	185100	227907370	9730	9730	9730	9730	0
139	20240719	185000	227907370	9730	9730	9730	9730	0
140	20240719	184900	227907370	9730	9730	9730	9730	0
141	20240719	184800	227907370	9730	9730	9730	9730	0
142	20240719	184700	227907370	9730	9730	9730	9730	0
143	20240719	184600	227907370	9730	9730	9730	9730	0
144	20240719	184500	227907370	9730	9730	9730	9730	0
145	20240719	184400	227907370	9730	9730	9730	9730	0
146	20240719	184300	227907370	9730	9730	9730	9730	0
147	20240719	184200	227907370	9730	9730	9730	9730	0
148	20240719	184100	227907370	9730	9730	9730	9730	0
149	20240719	184000	227907370	9730	9730	9730	9730	0
150	20240719	183900	227907370	9730	9730	9730	9730	0
151	20240719	183800	227907370	9730	9730	9730	9730	0
152	20240719	183700	227907370	9730	9730	9730	9730	2429
153	20240719	183600	227907370	9730	9730	9730	9730	0
154	20240719	183500	227907370	9730	9730	9730	9730	0
155	20240719	183400	227907370	9730	9730	9730	9730	0
156	20240719	183300	227907370	9730	9730	9730	9730	0
157	20240719	183200	227907370	9730	9730	9730	9730	0
158	20240719	183100	227907370	9730	9730	9730	9730	0
159	20240719	183000	227907370	9730	9730	9730	9730	0
160	20240719	182900	227907370	9730	9730	9730	9730	0
161	20240719	182800	227907370	9730	9730	9730	9730	0
162	20240719	182700	227907370	9730	9730	9730	9730	0
163	20240719	182600	227907370	9730	9730	9730	9730	0
164	20240719	182500	227907370	9730	9730	9730	9730	0
165	20240719	182400	227907370	9730	9730	9730	9730	0
166	20240719	182300	227907370	9730	9730	9730	9730	0
167	20240719	182200	227907370	9730	9730	9730	9730	0
168	20240719	182100	227907370	9730	9730	9730	9730	0
169	20240719	182000	227907370	9730	9730	9730	9730	0
170	20240719	181900	227907370	9730	9730	9730	9730	0
171	20240719	181800	227907370	9730	9730	9730	9730	0
172	20240719	181700	227907370	9730	9730	9730	9730	0
173	20240719	181600	227907370	9730	9730	9730	9730	0
174	20240719	181500	227907370	9730	9730	9730	9730	0
175	20240719	181400	227907370	9730	9730	9730	9730	0
176	20240719	181300	227907370	9730	9730	9730	9730	0
177	20240719	181200	227907370	9730	9730	9730	9730	0
178	20240719	181100	227907370	9730	9730	9730	9730	0
179	20240719	181000	227907370	9730	9730	9730	9730	0
180	20240719	180900	227907370	9730	9730	9730	9730	0
181	20240719	180800	227907370	9730	9730	9730	9730	0
182	20240719	180700	227907370	9730	9730	9730	9730	2429
183	20240719	180600	227907370	9730	9730	9730	9730	0
184	20240719	180500	227907370	9730	9730	9730	9730	0
185	20240719	180400	227907370	9730	9730	9730	9730	0
186	20240719	180300	227907370	9730	9730	9730	9730	0
187	20240719	180200	227907370	9730	9730	9730	9730	0
188	20240719	180100	227907370	9730	9730	9730	9730	0
189	20240719	180000	227907370	9730	9730	9730	9730	0
190	20240719	175900	227907370	9730	9730	9730	9730	0
191	20240719	175800	227907370	9730	9730	9730	9730	0
192	20240719	175700	227907370	9730	9730	9730	9730	0
193	20240719	175600	227907370	9730	9730	9730	9730	0
194	20240719	175500	227907370	9730	9730	9730	9730	0
195	20240719	175400	227907370	9730	9730	9730	9730	0
196	20240719	175300	227907370	9730	9730	9730	9730	0
197	20240719	175200	227907370	9730	9730	9730	9730	0
198	20240719	175100	227907370	9730	9730	9730	9730	0
199	20240719	175000	227907370	9730	9730	9730	9730	0
200	20240719	174900	227907370	9730	9730	9730	9730	0
201	20240719	174800	227907370	9730	9730	9730	9730	0
202	20240719	174700	227907370	9730	9730	9730	9730	0
203	20240719	174600	227907370	9730	9730	9730	9730	0
204	20240719	174500	227907370	9730	9730	9730	9730	0
205	20240719	174400	227907370	9730	9730	9730	9730	0
206	20240719	174300	227907370	9730	9730	9730	9730	0
207	20240719	174200	227907370	9730	9730	9730	9730	0
208	20240719	174100	227907370	9730	9730	9730	9730	0
209	20240719	174000	227907370	9730	9730	9730	9730	0
210	20240719	173900	227907370	9730	9730	9730	9730	0
211	20240719	173800	227907370	9730	9730	9730	9730	0
212	20240719	173700	227907370	9730	9730	9730	9730	2429
213	20240719	173600	227907370	9730	9730	9730	9730	0
214	20240719	173500	227907370	9730	9730	9730	9730	0
215	20240719	173400	227907370	9730	9730	9730	9730	0
216	20240719	173300	227907370	9730	9730	9730	9730	0
217	20240719	173200	227907370	9730	9730	9730	9730	0
218	20240719	173100	227907370	9730	9730	9730	9730	0
219	20240719	173000	227907370	9730	9730	9730	9730	0
220	20240719	172900	227907370	9730	9730	9730	9730	0
221	20240719	172800	227907370	9730	9730	9730	9730	0
222	20240719	172700	227907370	9730	9730	9730	9730	0
223	20240719	172600	227907370	9730	9730	9730	9730	0
224	20240719	172500	227907370	9730	9730	9730	9730	0
225	20240719	172400	227907370	9730	9730	9730	9730	0
226	20240719	172300	227907370	9730	9730	9730	9730	0
227	20240719	172200	227907370	9730	9730	9730	9730	0
228	20240719	172100	227907370	9730	9730	9730	9730	0
229	20240719	172000	227907370	9730	9730	9730	9730	0
230	20240719	171900	227907370	9730	9730	9730	9730	0
231	20240719	171800	227907370	9730	9730	9730	9730	0
232	20240719	171700	227907370	9730	9730	9730	9730	0
233	20240719	171600	227907370	9730	9730	9730	9730	0
234	20240719	171500	227907370	9730	9730	9730	9730	0
235	20240719	171400	227907370	9730	9730	9730	9730	0
236	20240719	171300	227907370	9730	9730	9730	9730	0
237	20240719	171200	227907370	9730	9730	9730	9730	0
238	20240719	171100	227907370	9730	9730	9730	9730	0
239	20240719	171000	227907370	9730	9730	9730	9730	0
240	20240719	170900	227907370	9730	9730	9730	9730	0
241	20240719	170800	227907370	9730	9730	9730	9730	0
242	20240719	170700	227907370	9730	9730	9730	9730	2429
243	20240719	170600	227907370	9730	9730	9730	9730	0
244	20240719	170500	227907370	9730	9730	9730	9730	0
245	20240719	170400	227907370	9730	9730	9730	9730	0
246	20240719	170300	227907370	9730	9730	9730	9730	0
247	20240719	170200	227907370	9730	9730	9730	9730	0
248	20240719	170100	227907370	9730	9730	9730	9730	0
249	20240719	170000	227907370	9730	9730	9730	9730	0
250	20240719	165900	227907370	9730	9730	9730	9730	0
251	20240719	165800	227907370	9730	9730	9730	9730	0
252	20240719	165700	227907370	9730	9730	9730	9730	0
253	20240719	165600	227907370	9730	9730	9730	9730	0
254	20240719	165500	227907370	9730	9730	9730	9730	0
255	20240719	165400	227907370	9730	9730	9730	9730	0
256	20240719	165300	227907370	9730	9730	9730	9730	0
257	20240719	165200	227907370	9730	9730	9730	9730	0
258	20240719	165100	227907370	9730	9730	9730	9730	0
259	20240719	165000	227907370	9730	9730	9730	9730	0
260	20240719	164900	227907370	9730	9730	9730	9730	0
261	20240719	164800	227907370	9730	9730	9730	9730	0
262	20240719	164700	227907370	9730	9730	9730	9730	0
263	20240719	164600	227907370	9730	9730	9730	9730	0
264	20240719	164500	227907370	9730	9730	9730	9730	0
265	20240719	164400	227907370	9730	9730	9730	9730	0
266	20240719	164300	227907370	9730	9730	9730	9730	0
267	20240719	164200	227907370	9730	9730	9730	9730	0
268	20240719	164100	227907370	9730	9730	9730	9730	0
269	20240719	164000	227907370	9730	9730	9730	9730	0
270	20240719	163900	227907370	9730	9730	9730	9730	0
271	20240719	163800	227907370	9730	9730	9730	9730	0
272	20240719	163700	227907370	9730	9730	9730	9730	2429
273	20240719	163600	227907370	9730	9730	9730	9730	0
274	20240719	163500	227907370	9730	9730	9730	9730	0
275	20240719	163400	227907370	9730	9730	9730	9730	0
276	20240719	163300	227907370	9730	9730	9730	9730	0
277	20240719	163200	227907370	9730	9730	9730	9730	0
278	20240719	163100	227907370	9730	9730	9730	9730	0
279	20240719	163000	227907370	9730	9730	9730	9730	0
280	20240719	162900	227907370	9730	9730	9730	9730	0
281	20240719	162800	227907370	9730	9730	9730	9730	0
282	20240719	162700	227907370	9730	9730	9730	9730	0
283	20240719	162600	227907370	9730	9730	9730	9730	0
284	20240719	162500	227907370	9730	9730	9730	9730	0
285	20240719	162400	227907370	9730	9730	9730	9730	0
286	20240719	162300	227907370	9730	9730	9730	9730	0
287	20240719	162200	227907370	9730	9730	9730	9730	0
288	20240719	162100	227907370	9730	9730	9730	9730	0
289	20240719	162000	227907370	9730	9730	9730	9730	0
290	20240719	161900	227907370	9730	9730	9730	9730	0
291	20240719	161800	227907370	9730	9730	9730	9730	0
292	20240719	161700	227907370	9730	9730	9730	9730	0
293	20240719	161600	227907370	9730	9730	9730	9730	0
294	20240719	161500	227907370	9730	9730	9730	9730	0
295	20240719	161400	227907370	9730	9730	9730	9730	0
296	20240719	161300	227907370	9730	9730	9730	9730	0
297	20240719	161200	227907370	9730	9730	9730	9730	0
298	20240719	161100	227907370	9730	9730	9730	9730	0
299	20240719	161000	227907370	9730	9730	9730	9730	0
300	20240719	160900	227907370	9730	9730	9730	9730	0
301	20240719	160800	227907370	9730	9730	9730	9730	0
302	20240719	160700	227907370	9730	9730	9730	9730	2429
303	20240719	160600	227907370	9730	9730	9730	9730	0
304	20240719	160500	227907370	9730	9730	9730	9730	0
305	20240719	160400	227907370	9730	9730	9730	9730	0
306	20240719	160300	227907370	9730	9730	9730	9730	0
307	20240719	160200	227907370	9730	9730	9730	9730	0
308	20240719	160100	227907370	9730	9730	9730	9730	0
309	20240719	160000	227907370	9730	9730	9730	9730	0
310	20240719	155900	227907370	9730	9730	9730	9730	0
311	20240719	155800	227907370	9730	9730	9730	9730	0
312	20240719	155700	227907370	9730	9730	9730	9730	0
313	20240719	155600	227907370	9730	9730	9730	9730	0
314	20240719	155500	227907370	9730	9730	9730	9730	0
315	20240719	155400	227907370	9730	9730	9730	9730	0
316	20240719	155300	227907370	9730	9730	9730	9730	0
317	20240719	155200	227907370	9730	9730	9730	9730	0
318	20240719	155100	227907370	9730	9730	9730	9730	0
319	20240719	155000	227907370	9730	9730	9730	9730	0
320	20240719	154900	227907370	9730	9730	9730	9730	0
321	20240719	154800	227907370	9730	9730	9730	9730	0
322	20240719	154700	227907370	9730	9730	9730	9730	0
323	20240719	154600	227907370	9730	9730	9730	9730	0
324	20240719	154500	227907370	9730	9730	9730	9730	0
325	20240719	154400	227907370	9730	9730	9730	9730	0
326	20240719	154300	227907370	9730	9730	9730	9730	0
327	20240719	154200	227907370	9730	9730	9730	9730	0
328	20240719	154100	227907370	9730	9730	9730	9730	0
329	20240719	154000	227907370	9730	9730	9730	9730	0
330	20240719	153900	227907370	9730	9730	9730	9730	0
331	20240719	153800	227907370	9730	9730	9730	9730	0
332	20240719	153700	227907370	9730	9730	9730	9730	2429
333	20240719	153600	227907370	9730	9730	9730	9730	0
334	20240719	153500	227907370	9730	9730	9730	9730	0
335	20240719	153400	227907370	9730	9730	9730	9730	0
336	20240719	153300	227907370	9730	9730	9730	9730	0
337	20240719	153200	227907370	9730	9730	9730	9730	0
338	20240719	153100	227907370	9730	9730	9730	9730	0
339	20240719	153000	227907370	9730	9730	9730	9730	2429
340	20240719	152900	204273200	9730	9730	9730	9730	0
341	20240719	152800	204273200	9730	9730	9730	9730	0
342	20240719	152700	204273200	9730	9730	9730	9730	0
343	20240719	152600	204273200	9730	9730	9730	9730	0
344	20240719	152500	204273200	9730	9730	9730	9730	0
345	20240719	152400	204273200	9730	9730	9730	9730	0
346	20240719	152300	204273200	9730	9730	9730	9730	0
347	20240719	152200	204273200	9730	9730	9730	9730	0
348	20240719	152100	204273200	9730	9730	9730	9730	0
349	20240719	152000	204273200	9730	9730	9730	9730	0
350	20240719	151900	204273200	9730	9770	9770	9730	457
351	20240719	151800	199824780	9770	9740	9770	9740	165
352	20240719	151700	198213120	9740	9770	9770	9740	101
353	20240719	151600	197229250	9760	9760	9760	9760	7
354	20240719	151500	197160930	9780	9780	9800	9780	73
355	20240719	151400	196446970	9780	9780	9780	9780	10
356	20240719	151300	196349170	9780	9780	9780	9780	67
357	20240719	151200	195693910	9770	9740	9770	9740	17
358	20240719	151100	195528120	9780	9770	9780	9740	72
359	20240719	151000	194824320	9760	9770	9800	9760	526
360	20240719	150900	189690300	9800	9770	9800	9770	1494
361	20240719	150800	175063210	9740	9740	9740	9740	17
362	20240719	150700	174897630	9740	9740	9740	9740	0
363	20240719	150600	174897630	9740	9710	9740	9710	45
364	20240719	150500	174460170	9710	9740	9740	9710	1004
365	20240719	150400	164704830	9770	9740	9770	9730	90
366	20240719	150300	163828520	9760	9760	9760	9760	21
367	20240719	150200	163623560	9760	9760	9760	9760	151
368	20240719	150100	162149800	9760	9760	9760	9760	0
369	20240719	150000	162149800	9760	9760	9760	9760	5
370	20240719	145900	162101000	9760	9760	9760	9760	2
371	20240719	145800	162081480	9760	9740	9760	9740	100
372	20240719	145700	161105790	9750	9750	9750	9750	140
373	20240719	145600	159740790	9750	9750	9750	9750	0
374	20240719	145500	159740790	9750	9750	9750	9750	0
375	20240719	145400	159740790	9750	9750	9750	9750	50
376	20240719	145300	159253290	9760	9760	9760	9760	131
377	20240719	145200	157974730	9760	9760	9760	9760	0
378	20240719	145100	157974730	9760	9760	9760	9760	0
379	20240719	145000	157974730	9760	9760	9770	9760	72
380	20240719	144900	157271410	9760	9760	9760	9760	7
381	20240719	144800	157203090	9770	9770	9770	9770	15
382	20240719	144700	157056540	9770	9770	9770	9770	0
383	20240719	144600	157056540	9770	9770	9770	9770	1
384	20240719	144500	157046770	9770	9770	9770	9770	1
385	20240719	144400	157037000	9750	9770	9770	9750	10
386	20240719	144300	156939360	9770	9770	9770	9770	0
387	20240719	144200	156939360	9770	9770	9770	9770	0
388	20240719	144100	156939360	9770	9770	9770	9770	6
389	20240719	144000	156880740	9770	9760	9770	9760	140
390	20240719	143900	155513210	9760	9760	9760	9760	0
391	20240719	143800	155513210	9760	9770	9770	9760	39
392	20240719	143700	155132560	9770	9770	9770	9770	3
393	20240719	143600	155103250	9760	9760	9760	9760	0
394	20240719	143500	155103250	9760	9760	9760	9760	303
395	20240719	143400	152145970	9760	9760	9760	9760	0
396	20240719	143300	152145970	9760	9760	9760	9760	50
397	20240719	143200	151657970	9760	9760	9760	9760	0
398	20240719	143100	151657970	9760	9760	9760	9760	160
399	20240719	143000	150096370	9750	9750	9750	9750	0
400	20240719	142900	150096370	9750	9750	9750	9750	37
401	20240719	142800	149735620	9740	9740	9740	9740	0
402	20240719	142700	149735620	9740	9740	9740	9740	0
403	20240719	142600	149735620	9740	9740	9740	9740	0
404	20240719	142500	149735620	9740	9740	9740	9740	0
405	20240719	142400	149735620	9740	9740	9740	9740	0
406	20240719	142300	149735620	9740	9740	9740	9740	0
407	20240719	142200	149735620	9740	9740	9740	9740	0
408	20240719	142100	149735620	9740	9740	9740	9740	20
409	20240719	142000	149540820	9740	9740	9740	9740	0
410	20240719	141900	149540820	9740	9740	9740	9740	0
411	20240719	141800	149540820	9740	9740	9740	9740	12
412	20240719	141700	149423940	9740	9740	9740	9740	0
413	20240719	141600	149423940	9740	9740	9740	9740	0
414	20240719	141500	149423940	9740	9740	9740	9740	12
415	20240719	141400	149307060	9740	9740	9740	9740	451
416	20240719	141300	144914320	9720	9730	9730	9720	55
417	20240719	141200	144379570	9730	9730	9730	9730	0
418	20240719	141100	144379570	9730	9730	9730	9730	0
419	20240719	141000	144379570	9730	9730	9730	9730	0
420	20240719	140900	144379570	9730	9730	9730	9730	0
421	20240719	140800	144379570	9730	9730	9730	9730	0
422	20240719	140700	144379570	9730	9730	9730	9730	0
423	20240719	140600	144379570	9730	9730	9730	9730	0
424	20240719	140500	144379570	9730	9730	9730	9730	18
425	20240719	140400	144204430	9720	9720	9720	9720	15
426	20240719	140300	144058630	9720	9720	9730	9720	41
427	20240719	140200	143660100	9740	9720	9740	9720	514
428	20240719	140100	138663920	9720	9720	9720	9720	20
429	20240719	140000	138469520	9730	9730	9730	9730	521
430	20240719	135900	133400190	9730	9730	9730	9730	0
431	20240719	135800	133400190	9730	9740	9740	9730	100
432	20240719	135700	132427170	9750	9750	9750	9750	0
433	20240719	135600	132427170	9750	9740	9750	9740	68
434	20240719	135500	131764570	9750	9750	9750	9750	0
435	20240719	135400	131764570	9750	9750	9750	9750	0
436	20240719	135300	131764570	9750	9750	9750	9750	0
437	20240719	135200	131764570	9750	9750	9750	9750	50
438	20240719	135100	131277070	9750	9750	9750	9750	5
439	20240719	135000	131228320	9750	9750	9750	9750	0
440	20240719	134900	131228320	9750	9750	9750	9750	0
441	20240719	134800	131228320	9750	9750	9750	9750	0
442	20240719	134700	131228320	9750	9750	9750	9750	0
443	20240719	134600	131228320	9750	9750	9750	9750	0
444	20240719	134500	131228320	9750	9750	9750	9750	11
445	20240719	134400	131121070	9750	9750	9750	9750	0
446	20240719	134300	131121070	9750	9750	9760	9750	152
447	20240719	134200	129637570	9740	9740	9740	9740	0
448	20240719	134100	129637570	9740	9740	9740	9740	0
449	20240719	134000	129637570	9740	9740	9740	9740	41
450	20240719	133900	129238230	9740	9740	9740	9740	0
451	20240719	133800	129238230	9740	9740	9740	9740	111
452	20240719	133700	128157090	9760	9760	9760	9760	3
453	20240719	133600	128127810	9760	9760	9760	9760	0
454	20240719	133500	128127810	9760	9750	9760	9750	114
455	20240719	133400	127016300	9750	9750	9750	9750	0
456	20240719	133300	127016300	9750	9750	9750	9750	0
457	20240719	133200	127016300	9750	9750	9750	9750	0
458	20240719	133100	127016300	9750	9750	9750	9750	77
459	20240719	133000	126265550	9740	9740	9740	9740	0
460	20240719	132900	126265550	9740	9740	9740	9740	0
461	20240719	132800	126265550	9740	9740	9740	9740	0
462	20240719	132700	126265550	9740	9740	9740	9740	0
463	20240719	132600	126265550	9740	9740	9740	9740	0
464	20240719	132500	126265550	9740	9740	9740	9740	10
465	20240719	132400	126168150	9740	9740	9740	9740	0
466	20240719	132300	126168150	9740	9740	9740	9740	0
467	20240719	132200	126168150	9740	9740	9740	9740	0
468	20240719	132100	126168150	9740	9740	9740	9740	0
469	20240719	132000	126168150	9740	9740	9740	9740	0
470	20240719	131900	126168150	9740	9740	9740	9740	0
471	20240719	131800	126168150	9740	9740	9740	9740	0
472	20240719	131700	126168150	9740	9740	9740	9740	0
473	20240719	131600	126168150	9740	9740	9740	9740	0
474	20240719	131500	126168150	9740	9740	9740	9740	0
475	20240719	131400	126168150	9740	9740	9740	9740	0
476	20240719	131300	126168150	9740	9740	9740	9740	3
477	20240719	131200	126138930	9740	9740	9740	9740	2
478	20240719	131100	126119450	9750	9750	9750	9750	0
479	20240719	131000	126119450	9750	9750	9750	9750	0
480	20240719	130900	126119450	9750	9750	9750	9750	0
481	20240719	130800	126119450	9750	9750	9750	9750	0
482	20240719	130700	126119450	9750	9750	9750	9750	0
483	20240719	130600	126119450	9750	9750	9750	9750	0
484	20240719	130500	126119450	9750	9750	9750	9750	12
485	20240719	130400	126002450	9750	9730	9750	9720	391
486	20240719	130300	122198450	9740	9740	9740	9740	0
487	20240719	130200	122198450	9740	9740	9740	9740	0
488	20240719	130100	122198450	9740	9740	9740	9740	50
489	20240719	130000	121711450	9740	9740	9740	9740	0
490	20240719	125900	121711450	9740	9740	9740	9740	90
491	20240719	125800	120834850	9750	9750	9750	9750	0
492	20240719	125700	120834850	9750	9750	9750	9750	0
493	20240719	125600	120834850	9750	9750	9750	9750	1
494	20240719	125500	120825100	9730	9730	9730	9730	1
495	20240719	125400	120815370	9730	9730	9730	9730	1
496	20240719	125300	120805640	9730	9730	9730	9730	0
497	20240719	125200	120805640	9730	9730	9730	9730	0
498	20240719	125100	120805640	9730	9730	9730	9730	0
499	20240719	125000	120805640	9730	9740	9740	9730	50
500	20240719	124900	120319120	9750	9750	9750	9750	0
501	20240719	124800	120319120	9750	9750	9750	9750	2
502	20240719	124700	120299620	9750	9750	9750	9750	0
503	20240719	124600	120299620	9750	9750	9750	9750	0
504	20240719	124500	120299620	9750	9750	9750	9750	1
505	20240719	124400	120289870	9730	9730	9730	9730	0
506	20240719	124300	120289870	9730	9730	9730	9730	0
507	20240719	124200	120289870	9730	9730	9730	9730	0
508	20240719	124100	120289870	9730	9730	9730	9730	0
509	20240719	124000	120289870	9730	9730	9730	9730	0
510	20240719	123900	120289870	9730	9730	9730	9730	0
511	20240719	123800	120289870	9730	9730	9730	9730	20
512	20240719	123700	120095270	9740	9740	9740	9740	0
513	20240719	123600	120095270	9740	9740	9740	9740	5
514	20240719	123500	120046570	9740	9740	9740	9740	50
515	20240719	123400	119559570	9740	9740	9740	9740	80
516	20240719	123300	118780370	9730	9730	9730	9730	0
517	20240719	123200	118780370	9730	9730	9730	9730	0
518	20240719	123100	118780370	9730	9730	9730	9730	0
519	20240719	123000	118780370	9730	9730	9730	9730	0
520	20240719	122900	118780370	9730	9730	9730	9730	71
521	20240719	122800	118089540	9730	9730	9730	9730	146
522	20240719	122700	116668960	9730	9730	9730	9730	0
523	20240719	122600	116668960	9730	9730	9730	9730	0
524	20240719	122500	116668960	9730	9730	9730	9730	46
525	20240719	122400	116221380	9730	9730	9730	9730	0
526	20240719	122300	116221380	9730	9730	9730	9730	0
527	20240719	122200	116221380	9730	9730	9730	9730	0
528	20240719	122100	116221380	9730	9730	9730	9730	0
529	20240719	122000	116221380	9730	9730	9730	9730	53
530	20240719	121900	115705690	9730	9730	9730	9730	72
531	20240719	121800	115005130	9730	9730	9730	9730	0
532	20240719	121700	115005130	9730	9730	9730	9730	0
533	20240719	121600	115005130	9730	9730	9730	9730	1
534	20240719	121500	114995400	9730	9730	9730	9730	0
535	20240719	121400	114995400	9730	9730	9730	9730	87
536	20240719	121300	114148890	9730	9730	9730	9730	80
537	20240719	121200	113370490	9730	9730	9730	9730	0
538	20240719	121100	113370490	9730	9750	9750	9730	563
539	20240719	121000	107892130	9760	9760	9760	9760	131
540	20240719	120900	106613570	9770	9770	9770	9770	0
541	20240719	120800	106613570	9770	9770	9770	9770	0
542	20240719	120700	106613570	9770	9770	9770	9770	0
543	20240719	120600	106613570	9770	9770	9770	9770	0
544	20240719	120500	106613570	9770	9770	9770	9770	7
545	20240719	120400	106545180	9790	9790	9790	9790	0
546	20240719	120300	106545180	9790	9790	9790	9790	1
547	20240719	120200	106535390	9770	9770	9770	9770	0
548	20240719	120100	106535390	9770	9770	9770	9770	0
549	20240719	120000	106535390	9770	9770	9770	9770	0
550	20240719	115900	106535390	9770	9770	9770	9770	0
551	20240719	115800	106535390	9770	9770	9770	9770	0
552	20240719	115700	106535390	9770	9770	9770	9770	0
553	20240719	115600	106535390	9770	9770	9770	9770	0
554	20240719	115500	106535390	9770	9770	9770	9770	1
555	20240719	115400	106525620	9800	9780	9800	9780	205
556	20240719	115300	104518190	9770	9770	9770	9770	0
557	20240719	115200	104518190	9770	9770	9770	9770	0
558	20240719	115100	104518190	9770	9770	9770	9770	4
559	20240719	115000	104479110	9770	9770	9770	9770	140
560	20240719	114900	103111310	9780	9780	9780	9780	1
561	20240719	114800	103101530	9780	9780	9780	9780	0
562	20240719	114700	103101530	9780	9780	9780	9780	0
563	20240719	114600	103101530	9780	9780	9780	9780	54
564	20240719	114500	102573410	9780	9780	9780	9780	62
565	20240719	114400	101967050	9790	9790	9790	9790	0
566	20240719	114300	101967050	9790	9790	9790	9790	0
567	20240719	114200	101967050	9790	9790	9790	9790	0
568	20240719	114100	101967050	9790	9790	9790	9790	0
569	20240719	114000	101967050	9790	9790	9790	9790	0
570	20240719	113900	101967050	9790	9790	9790	9790	0
571	20240719	113800	101967050	9790	9790	9790	9790	0
572	20240719	113700	101967050	9790	9790	9790	9790	0
573	20240719	113600	101967050	9790	9750	9790	9750	308
574	20240719	113500	98952250	9730	9730	9730	9730	24
575	20240719	113400	98718730	9730	9730	9730	9730	2
576	20240719	113300	98699270	9720	9720	9720	9720	0
577	20240719	113200	98699270	9720	9720	9720	9720	2
578	20240719	113100	98679830	9720	9720	9720	9720	0
579	20240719	113000	98679830	9720	9720	9720	9720	0
580	20240719	112900	98679830	9720	9720	9720	9720	130
581	20240719	112800	97416230	9740	9740	9740	9740	0
582	20240719	112700	97416230	9740	9740	9740	9740	61
583	20240719	112600	96822090	9740	9730	9740	9730	16
584	20240719	112500	96666400	9720	9720	9720	9720	0
585	20240719	112400	96666400	9720	9700	9720	9700	190
586	20240719	112300	94821410	9700	9700	9700	9700	13
587	20240719	112200	94695310	9700	9700	9700	9700	1
588	20240719	112100	94685610	9690	9690	9690	9690	0
589	20240719	112000	94685610	9690	9690	9690	9690	0
590	20240719	111900	94685610	9690	9690	9690	9690	24
591	20240719	111800	94453050	9680	9680	9680	9680	0
592	20240719	111700	94453050	9680	9680	9680	9680	0
593	20240719	111600	94453050	9680	9680	9680	9680	0
594	20240719	111500	94453050	9680	9680	9680	9680	0
595	20240719	111400	94453050	9680	9680	9680	9680	101
596	20240719	111300	93475370	9680	9680	9680	9680	90
597	20240719	111200	92604170	9680	9680	9680	9680	0
598	20240719	111100	92604170	9680	9680	9680	9680	811
599	20240719	111000	84753690	9690	9700	9700	9690	418
600	20240719	110900	80703170	9690	9690	9690	9690	0
601	20240719	110800	80703170	9690	9690	9690	9690	0
602	20240719	110700	80703170	9690	9710	9710	9690	39
603	20240719	110600	80325180	9710	9700	9710	9690	176
604	20240719	110500	78619040	9710	9710	9710	9710	0
605	20240719	110400	78619040	9710	9710	9710	9710	1
606	20240719	110300	78609330	9700	9700	9700	9700	0
607	20240719	110200	78609330	9700	9700	9700	9700	0
608	20240719	110100	78609330	9700	9700	9700	9700	0
609	20240719	110000	78609330	9700	9700	9700	9700	2
610	20240719	105900	78589930	9700	9710	9710	9700	98
611	20240719	105800	77639260	9710	9710	9710	9710	5
612	20240719	105700	77590710	9710	9710	9710	9710	0
613	20240719	105600	77590710	9710	9710	9710	9710	0
614	20240719	105500	77590710	9710	9700	9710	9700	41
615	20240719	105400	77192610	9710	9710	9710	9710	0
616	20240719	105300	77192610	9710	9710	9710	9710	0
617	20240719	105200	77192610	9710	9710	9710	9710	0
618	20240719	105100	77192610	9710	9710	9710	9710	1
619	20240719	105000	77182900	9710	9700	9710	9700	64
620	20240719	104900	76561480	9710	9710	9710	9710	0
621	20240719	104800	76561480	9710	9710	9710	9710	0
622	20240719	104700	76561480	9710	9710	9710	9710	0
623	20240719	104600	76561480	9710	9710	9710	9710	0
624	20240719	104500	76561480	9710	9710	9710	9710	139
625	20240719	104400	75211790	9710	9710	9710	9710	0
626	20240719	104300	75211790	9710	9710	9710	9710	0
627	20240719	104200	75211790	9710	9710	9710	9710	0
628	20240719	104100	75211790	9710	9710	9710	9710	0
629	20240719	104000	75211790	9710	9710	9710	9710	0
630	20240719	103900	75211790	9710	9710	9710	9710	392
631	20240719	103800	71405470	9720	9720	9720	9720	321
632	20240719	103700	68285350	9740	9740	9740	9740	10
633	20240719	103600	68187950	9730	9730	9730	9730	63
634	20240719	103500	67574960	9730	9730	9730	9730	0
635	20240719	103400	67574960	9730	9730	9730	9730	0
636	20240719	103300	67574960	9730	9740	9740	9730	191
637	20240719	103200	65716400	9740	9740	9740	9740	0
638	20240719	103100	65716400	9740	9750	9750	9740	3
639	20240719	103000	65687170	9750	9750	9750	9750	0
640	20240719	102900	65687170	9750	9750	9750	9750	0
641	20240719	102800	65687170	9750	9750	9750	9750	0
642	20240719	102700	65687170	9750	9740	9750	9740	70
643	20240719	102600	65004850	9750	9740	9750	9740	9
644	20240719	102500	64917180	9730	9740	9740	9730	67
645	20240719	102400	64265260	9730	9730	9730	9730	0
646	20240719	102300	64265260	9730	9740	9740	9730	18
647	20240719	102200	64090080	9740	9740	9740	9740	6
648	20240719	102100	64031640	9750	9740	9750	9720	572
649	20240719	102000	58463630	9740	9770	9770	9740	682
650	20240719	101900	51810970	9780	9780	9780	9780	1
651	20240719	101800	51801190	9780	9780	9780	9780	0
652	20240719	101700	51801190	9780	9780	9780	9780	2
653	20240719	101600	51781630	9780	9780	9780	9780	2
654	20240719	101500	51762070	9770	9770	9770	9770	0
655	20240719	101400	51762070	9770	9770	9770	9770	0
656	20240719	101300	51762070	9770	9770	9770	9770	3
657	20240719	101200	51732760	9770	9770	9770	9770	64
658	20240719	101100	51107480	9770	9770	9770	9770	6
659	20240719	101000	51048860	9770	9770	9770	9770	0
660	20240719	100900	51048860	9770	9770	9770	9770	49
661	20240719	100800	50570130	9770	9770	9770	9770	40
662	20240719	100700	50179330	9770	9770	9770	9770	25
663	20240719	100600	49935080	9770	9770	9770	9770	0
664	20240719	100500	49935080	9770	9780	9780	9770	387
665	20240719	100400	46154050	9780	9780	9780	9780	0
666	20240719	100300	46154050	9780	9780	9780	9780	0
667	20240719	100200	46154050	9780	9780	9780	9780	0
668	20240719	100100	46154050	9780	9780	9780	9780	0
669	20240719	100000	46154050	9780	9780	9780	9780	42
670	20240719	095900	45743290	9790	9790	9790	9790	0
671	20240719	095800	45743290	9790	9790	9790	9790	0
672	20240719	095700	45743290	9790	9790	9790	9790	0
673	20240719	095600	45743290	9790	9790	9790	9790	4
674	20240719	095500	45704130	9790	9790	9790	9790	0
675	20240719	095400	45704130	9790	9790	9790	9790	0
676	20240719	095300	45704130	9790	9790	9790	9790	0
677	20240719	095200	45704130	9790	9790	9790	9790	1
678	20240719	095100	45694340	9790	9790	9790	9790	7
679	20240719	095000	45625810	9800	9800	9800	9800	5
680	20240719	094900	45576810	9800	9800	9800	9800	0
681	20240719	094800	45576810	9800	9810	9810	9800	7
682	20240719	094700	45508200	9820	9820	9820	9820	0
683	20240719	094600	45508200	9820	9820	9820	9820	77
684	20240719	094500	44752060	9820	9820	9820	9820	184
685	20240719	094400	42945180	9820	9830	9830	9820	2
686	20240719	094300	42925530	9830	9800	9830	9800	25
687	20240719	094200	42680350	9840	9790	9840	9790	478
688	20240719	094100	37983400	9790	9790	9790	9770	15
689	20240719	094000	37836610	9790	9790	9790	9790	0
690	20240719	093900	37836610	9790	9790	9790	9790	1
691	20240719	093800	37826820	9790	9790	9790	9790	0
692	20240719	093700	37826820	9790	9790	9790	9790	0
693	20240719	093600	37826820	9790	9790	9790	9790	11
694	20240719	093500	37719130	9770	9770	9770	9770	0
695	20240719	093400	37719130	9770	9770	9770	9770	0
696	20240719	093300	37719130	9770	9770	9770	9770	0
697	20240719	093200	37719130	9770	9770	9780	9770	206
698	20240719	093100	35705460	9760	9760	9760	9760	0
699	20240719	093000	35705460	9760	9780	9780	9760	160
700	20240719	092900	34143170	9780	9780	9780	9770	290
701	20240719	092800	31308310	9780	9790	9790	9780	105
702	20240719	092700	30280400	9800	9790	9800	9780	131
703	20240719	092600	28998690	9800	9800	9800	9800	2
704	20240719	092500	28979090	9800	9820	9820	9800	323
705	20240719	092400	25808730	9820	9820	9820	9820	0
706	20240719	092300	25808730	9820	9820	9820	9820	0
707	20240719	092200	25808730	9820	9820	9820	9820	6
708	20240719	092100	25749810	9830	9830	9830	9830	17
709	20240719	092000	25582700	9830	9830	9830	9830	0
710	20240719	091900	25582700	9830	9830	9830	9830	3
711	20240719	091800	25553210	9820	9820	9820	9820	160
712	20240719	091700	23982010	9820	9820	9830	9820	385
713	20240719	091600	20199470	9820	9820	9820	9820	1
714	20240719	091500	20189650	9810	9810	9810	9810	0
715	20240719	091400	20189650	9810	9820	9820	9810	100
716	20240719	091300	19207900	9820	9820	9820	9820	12
717	20240719	091200	19090060	9820	9820	9820	9820	13
718	20240719	091100	18962400	9820	9820	9820	9820	0
719	20240719	091000	18962400	9820	9820	9820	9820	6
720	20240719	090900	18903480	9790	9790	9790	9790	0
721	20240719	090800	18903480	9790	9790	9790	9790	177
722	20240719	090700	17170650	9790	9790	9790	9790	0
723	20240719	090600	17170650	9790	9850	9850	9790	381
724	20240719	090500	13437150	9850	9850	9850	9850	0
725	20240719	090400	13437150	9850	9850	9850	9850	1
726	20240719	090300	13427300	9810	9810	9810	9810	0
727	20240719	090200	13427300	9810	9810	9810	9810	0
728	20240719	090100	13427300	9810	9890	9900	9810	839
729	20240719	090000	5138100	9900	9900	9900	9900	519