KissMeData/448730/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212800	210595560	5100	5100	5100	5100	2059
3	20240719	212700	210595560	5100	5100	5100	5100	0
4	20240719	212600	210595560	5100	5100	5100	5100	0
5	20240719	212500	210595560	5100	5100	5100	5100	0
6	20240719	212400	210595560	5100	5100	5100	5100	0
7	20240719	212300	210595560	5100	5100	5100	5100	0
8	20240719	212200	210595560	5100	5100	5100	5100	0
9	20240719	212100	210595560	5100	5100	5100	5100	0
10	20240719	212000	210595560	5100	5100	5100	5100	0
11	20240719	211900	210595560	5100	5100	5100	5100	0
12	20240719	211800	210595560	5100	5100	5100	5100	0
13	20240719	211700	210595560	5100	5100	5100	5100	0
14	20240719	211600	210595560	5100	5100	5100	5100	0
15	20240719	211500	210595560	5100	5100	5100	5100	0
16	20240719	211400	210595560	5100	5100	5100	5100	0
17	20240719	211300	210595560	5100	5100	5100	5100	0
18	20240719	211200	210595560	5100	5100	5100	5100	0
19	20240719	211100	210595560	5100	5100	5100	5100	0
20	20240719	211000	210595560	5100	5100	5100	5100	0
21	20240719	210900	210595560	5100	5100	5100	5100	0
22	20240719	210800	210595560	5100	5100	5100	5100	0
23	20240719	210700	210595560	5100	5100	5100	5100	0
24	20240719	210600	210595560	5100	5100	5100	5100	0
25	20240719	210500	210595560	5100	5100	5100	5100	0
26	20240719	210400	210595560	5100	5100	5100	5100	0
27	20240719	210300	210595560	5100	5100	5100	5100	0
28	20240719	210200	210595560	5100	5100	5100	5100	0
29	20240719	210100	210595560	5100	5100	5100	5100	0
30	20240719	210000	210595560	5100	5100	5100	5100	0
31	20240719	205900	210595560	5100	5100	5100	5100	0
32	20240719	205800	210595560	5100	5100	5100	5100	2059
33	20240719	205700	210595560	5100	5100	5100	5100	0
34	20240719	205600	210595560	5100	5100	5100	5100	0
35	20240719	205500	210595560	5100	5100	5100	5100	0
36	20240719	205400	210595560	5100	5100	5100	5100	0
37	20240719	205300	210595560	5100	5100	5100	5100	0
38	20240719	205200	210595560	5100	5100	5100	5100	0
39	20240719	205100	210595560	5100	5100	5100	5100	0
40	20240719	205000	210595560	5100	5100	5100	5100	0
41	20240719	204900	210595560	5100	5100	5100	5100	0
42	20240719	204800	210595560	5100	5100	5100	5100	0
43	20240719	204700	210595560	5100	5100	5100	5100	0
44	20240719	204600	210595560	5100	5100	5100	5100	0
45	20240719	204500	210595560	5100	5100	5100	5100	0
46	20240719	204400	210595560	5100	5100	5100	5100	0
47	20240719	204300	210595560	5100	5100	5100	5100	0
48	20240719	204200	210595560	5100	5100	5100	5100	0
49	20240719	204100	210595560	5100	5100	5100	5100	0
50	20240719	204000	210595560	5100	5100	5100	5100	0
51	20240719	203900	210595560	5100	5100	5100	5100	0
52	20240719	203800	210595560	5100	5100	5100	5100	0
53	20240719	203700	210595560	5100	5100	5100	5100	0
54	20240719	203600	210595560	5100	5100	5100	5100	0
55	20240719	203500	210595560	5100	5100	5100	5100	0
56	20240719	203400	210595560	5100	5100	5100	5100	0
57	20240719	203300	210595560	5100	5100	5100	5100	0
58	20240719	203200	210595560	5100	5100	5100	5100	0
59	20240719	203100	210595560	5100	5100	5100	5100	0
60	20240719	203000	210595560	5100	5100	5100	5100	0
61	20240719	202900	210595560	5100	5100	5100	5100	0
62	20240719	202800	210595560	5100	5100	5100	5100	2059
63	20240719	202700	210595560	5100	5100	5100	5100	0
64	20240719	202600	210595560	5100	5100	5100	5100	0
65	20240719	202500	210595560	5100	5100	5100	5100	0
66	20240719	202400	210595560	5100	5100	5100	5100	0
67	20240719	202300	210595560	5100	5100	5100	5100	0
68	20240719	202200	210595560	5100	5100	5100	5100	0
69	20240719	202100	210595560	5100	5100	5100	5100	0
70	20240719	202000	210595560	5100	5100	5100	5100	0
71	20240719	201900	210595560	5100	5100	5100	5100	0
72	20240719	201800	210595560	5100	5100	5100	5100	0
73	20240719	201700	210595560	5100	5100	5100	5100	0
74	20240719	201600	210595560	5100	5100	5100	5100	0
75	20240719	201500	210595560	5100	5100	5100	5100	0
76	20240719	201400	210595560	5100	5100	5100	5100	0
77	20240719	201300	210595560	5100	5100	5100	5100	0
78	20240719	201200	210595560	5100	5100	5100	5100	0
79	20240719	201100	210595560	5100	5100	5100	5100	0
80	20240719	201000	210595560	5100	5100	5100	5100	0
81	20240719	200900	210595560	5100	5100	5100	5100	0
82	20240719	200800	210595560	5100	5100	5100	5100	0
83	20240719	200700	210595560	5100	5100	5100	5100	0
84	20240719	200600	210595560	5100	5100	5100	5100	0
85	20240719	200500	210595560	5100	5100	5100	5100	0
86	20240719	200400	210595560	5100	5100	5100	5100	0
87	20240719	200300	210595560	5100	5100	5100	5100	0
88	20240719	200200	210595560	5100	5100	5100	5100	0
89	20240719	200100	210595560	5100	5100	5100	5100	0
90	20240719	200000	210595560	5100	5100	5100	5100	0
91	20240719	195900	210595560	5100	5100	5100	5100	0
92	20240719	195800	210595560	5100	5100	5100	5100	2059
93	20240719	195700	210595560	5100	5100	5100	5100	0
94	20240719	195600	210595560	5100	5100	5100	5100	0
95	20240719	195500	210595560	5100	5100	5100	5100	0
96	20240719	195400	210595560	5100	5100	5100	5100	0
97	20240719	195300	210595560	5100	5100	5100	5100	0
98	20240719	195200	210595560	5100	5100	5100	5100	0
99	20240719	195100	210595560	5100	5100	5100	5100	0
100	20240719	195000	210595560	5100	5100	5100	5100	0
101	20240719	194900	210595560	5100	5100	5100	5100	0
102	20240719	194800	210595560	5100	5100	5100	5100	0
103	20240719	194700	210595560	5100	5100	5100	5100	0
104	20240719	194600	210595560	5100	5100	5100	5100	0
105	20240719	194500	210595560	5100	5100	5100	5100	0
106	20240719	194400	210595560	5100	5100	5100	5100	0
107	20240719	194300	210595560	5100	5100	5100	5100	0
108	20240719	194200	210595560	5100	5100	5100	5100	0
109	20240719	194100	210595560	5100	5100	5100	5100	0
110	20240719	194000	210595560	5100	5100	5100	5100	0
111	20240719	193900	210595560	5100	5100	5100	5100	0
112	20240719	193800	210595560	5100	5100	5100	5100	0
113	20240719	193700	210595560	5100	5100	5100	5100	0
114	20240719	193600	210595560	5100	5100	5100	5100	0
115	20240719	193500	210595560	5100	5100	5100	5100	0
116	20240719	193400	210595560	5100	5100	5100	5100	0
117	20240719	193300	210595560	5100	5100	5100	5100	0
118	20240719	193200	210595560	5100	5100	5100	5100	0
119	20240719	193100	210595560	5100	5100	5100	5100	0
120	20240719	193000	210595560	5100	5100	5100	5100	0
121	20240719	192900	210595560	5100	5100	5100	5100	0
122	20240719	192800	210595560	5100	5100	5100	5100	2059
123	20240719	192700	210595560	5100	5100	5100	5100	0
124	20240719	192600	210595560	5100	5100	5100	5100	0
125	20240719	192500	210595560	5100	5100	5100	5100	0
126	20240719	192400	210595560	5100	5100	5100	5100	0
127	20240719	192300	210595560	5100	5100	5100	5100	0
128	20240719	192200	210595560	5100	5100	5100	5100	0
129	20240719	192100	210595560	5100	5100	5100	5100	0
130	20240719	192000	210595560	5100	5100	5100	5100	0
131	20240719	191900	210595560	5100	5100	5100	5100	0
132	20240719	191800	210595560	5100	5100	5100	5100	0
133	20240719	191700	210595560	5100	5100	5100	5100	0
134	20240719	191600	210595560	5100	5100	5100	5100	0
135	20240719	191500	210595560	5100	5100	5100	5100	0
136	20240719	191400	210595560	5100	5100	5100	5100	0
137	20240719	191300	210595560	5100	5100	5100	5100	0
138	20240719	191200	210595560	5100	5100	5100	5100	0
139	20240719	191100	210595560	5100	5100	5100	5100	0
140	20240719	191000	210595560	5100	5100	5100	5100	0
141	20240719	190900	210595560	5100	5100	5100	5100	0
142	20240719	190800	210595560	5100	5100	5100	5100	0
143	20240719	190700	210595560	5100	5100	5100	5100	0
144	20240719	190600	210595560	5100	5100	5100	5100	0
145	20240719	190500	210595560	5100	5100	5100	5100	0
146	20240719	190400	210595560	5100	5100	5100	5100	0
147	20240719	190300	210595560	5100	5100	5100	5100	0
148	20240719	190200	210595560	5100	5100	5100	5100	0
149	20240719	190100	210595560	5100	5100	5100	5100	0
150	20240719	190000	210595560	5100	5100	5100	5100	0
151	20240719	185900	210595560	5100	5100	5100	5100	0
152	20240719	185800	210595560	5100	5100	5100	5100	2059
153	20240719	185700	210595560	5100	5100	5100	5100	0
154	20240719	185600	210595560	5100	5100	5100	5100	0
155	20240719	185500	210595560	5100	5100	5100	5100	0
156	20240719	185400	210595560	5100	5100	5100	5100	0
157	20240719	185300	210595560	5100	5100	5100	5100	0
158	20240719	185200	210595560	5100	5100	5100	5100	0
159	20240719	185100	210595560	5100	5100	5100	5100	0
160	20240719	185000	210595560	5100	5100	5100	5100	0
161	20240719	184900	210595560	5100	5100	5100	5100	0
162	20240719	184800	210595560	5100	5100	5100	5100	0
163	20240719	184700	210595560	5100	5100	5100	5100	0
164	20240719	184600	210595560	5100	5100	5100	5100	0
165	20240719	184500	210595560	5100	5100	5100	5100	0
166	20240719	184400	210595560	5100	5100	5100	5100	0
167	20240719	184300	210595560	5100	5100	5100	5100	0
168	20240719	184200	210595560	5100	5100	5100	5100	0
169	20240719	184100	210595560	5100	5100	5100	5100	0
170	20240719	184000	210595560	5100	5100	5100	5100	0
171	20240719	183900	210595560	5100	5100	5100	5100	0
172	20240719	183800	210595560	5100	5100	5100	5100	0
173	20240719	183700	210595560	5100	5100	5100	5100	0
174	20240719	183600	210595560	5100	5100	5100	5100	0
175	20240719	183500	210595560	5100	5100	5100	5100	0
176	20240719	183400	210595560	5100	5100	5100	5100	0
177	20240719	183300	210595560	5100	5100	5100	5100	0
178	20240719	183200	210595560	5100	5100	5100	5100	0
179	20240719	183100	210595560	5100	5100	5100	5100	0
180	20240719	183000	210595560	5100	5100	5100	5100	0
181	20240719	182900	210595560	5100	5100	5100	5100	0
182	20240719	182800	210595560	5100	5100	5100	5100	2059
183	20240719	182700	210595560	5100	5100	5100	5100	0
184	20240719	182600	210595560	5100	5100	5100	5100	0
185	20240719	182500	210595560	5100	5100	5100	5100	0
186	20240719	182400	210595560	5100	5100	5100	5100	0
187	20240719	182300	210595560	5100	5100	5100	5100	0
188	20240719	182200	210595560	5100	5100	5100	5100	0
189	20240719	182100	210595560	5100	5100	5100	5100	0
190	20240719	182000	210595560	5100	5100	5100	5100	0
191	20240719	181900	210595560	5100	5100	5100	5100	0
192	20240719	181800	210595560	5100	5100	5100	5100	0
193	20240719	181700	210595560	5100	5100	5100	5100	0
194	20240719	181600	210595560	5100	5100	5100	5100	0
195	20240719	181500	210595560	5100	5100	5100	5100	0
196	20240719	181400	210595560	5100	5100	5100	5100	0
197	20240719	181300	210595560	5100	5100	5100	5100	0
198	20240719	181200	210595560	5100	5100	5100	5100	0
199	20240719	181100	210595560	5100	5100	5100	5100	0
200	20240719	181000	210595560	5100	5100	5100	5100	0
201	20240719	180900	210595560	5100	5100	5100	5100	0
202	20240719	180800	210595560	5100	5100	5100	5100	0
203	20240719	180700	210595560	5100	5100	5100	5100	0
204	20240719	180600	210595560	5100	5100	5100	5100	0
205	20240719	180500	210595560	5100	5100	5100	5100	0
206	20240719	180400	210595560	5100	5100	5100	5100	0
207	20240719	180300	210595560	5100	5100	5100	5100	0
208	20240719	180200	210595560	5100	5100	5100	5100	0
209	20240719	180100	210595560	5100	5100	5100	5100	0
210	20240719	180000	210595560	5100	5100	5100	5100	0
211	20240719	175900	210595560	5100	5100	5100	5100	0
212	20240719	175800	210595560	5100	5100	5100	5100	2059
213	20240719	175700	210595560	5100	5100	5100	5100	0
214	20240719	175600	210595560	5100	5100	5100	5100	0
215	20240719	175500	210595560	5100	5100	5100	5100	0
216	20240719	175400	210595560	5100	5100	5100	5100	0
217	20240719	175300	210595560	5100	5100	5100	5100	0
218	20240719	175200	210595560	5100	5100	5100	5100	0
219	20240719	175100	210595560	5100	5100	5100	5100	0
220	20240719	175000	210595560	5100	5100	5100	5100	0
221	20240719	174900	210595560	5100	5100	5100	5100	0
222	20240719	174800	210595560	5100	5100	5100	5100	0
223	20240719	174700	210595560	5100	5100	5100	5100	0
224	20240719	174600	210595560	5100	5100	5100	5100	0
225	20240719	174500	210595560	5100	5100	5100	5100	0
226	20240719	174400	210595560	5100	5100	5100	5100	0
227	20240719	174300	210595560	5100	5100	5100	5100	0
228	20240719	174200	210595560	5100	5100	5100	5100	0
229	20240719	174100	210595560	5100	5100	5100	5100	0
230	20240719	174000	210595560	5100	5100	5100	5100	0
231	20240719	173900	210595560	5100	5100	5100	5100	0
232	20240719	173800	210595560	5100	5100	5100	5100	0
233	20240719	173700	210595560	5100	5100	5100	5100	0
234	20240719	173600	210595560	5100	5100	5100	5100	0
235	20240719	173500	210595560	5100	5100	5100	5100	0
236	20240719	173400	210595560	5100	5100	5100	5100	0
237	20240719	173300	210595560	5100	5100	5100	5100	0
238	20240719	173200	210595560	5100	5100	5100	5100	0
239	20240719	173100	210595560	5100	5100	5100	5100	0
240	20240719	173000	210595560	5100	5100	5100	5100	0
241	20240719	172900	210595560	5100	5100	5100	5100	0
242	20240719	172800	210595560	5100	5100	5100	5100	2059
243	20240719	172700	210595560	5100	5100	5100	5100	0
244	20240719	172600	210595560	5100	5100	5100	5100	0
245	20240719	172500	210595560	5100	5100	5100	5100	0
246	20240719	172400	210595560	5100	5100	5100	5100	0
247	20240719	172300	210595560	5100	5100	5100	5100	0
248	20240719	172200	210595560	5100	5100	5100	5100	0
249	20240719	172100	210595560	5100	5100	5100	5100	0
250	20240719	172000	210595560	5100	5100	5100	5100	0
251	20240719	171900	210595560	5100	5100	5100	5100	0
252	20240719	171800	210595560	5100	5100	5100	5100	0
253	20240719	171700	210595560	5100	5100	5100	5100	0
254	20240719	171600	210595560	5100	5100	5100	5100	0
255	20240719	171500	210595560	5100	5100	5100	5100	0
256	20240719	171400	210595560	5100	5100	5100	5100	0
257	20240719	171300	210595560	5100	5100	5100	5100	0
258	20240719	171200	210595560	5100	5100	5100	5100	0
259	20240719	171100	210595560	5100	5100	5100	5100	0
260	20240719	171000	210595560	5100	5100	5100	5100	0
261	20240719	170900	210595560	5100	5100	5100	5100	0
262	20240719	170800	210595560	5100	5100	5100	5100	0
263	20240719	170700	210595560	5100	5100	5100	5100	0
264	20240719	170600	210595560	5100	5100	5100	5100	0
265	20240719	170500	210595560	5100	5100	5100	5100	0
266	20240719	170400	210595560	5100	5100	5100	5100	0
267	20240719	170300	210595560	5100	5100	5100	5100	0
268	20240719	170200	210595560	5100	5100	5100	5100	0
269	20240719	170100	210595560	5100	5100	5100	5100	0
270	20240719	170000	210595560	5100	5100	5100	5100	0
271	20240719	165900	210595560	5100	5100	5100	5100	0
272	20240719	165800	210595560	5100	5100	5100	5100	2059
273	20240719	165700	210595560	5100	5100	5100	5100	0
274	20240719	165600	210595560	5100	5100	5100	5100	0
275	20240719	165500	210595560	5100	5100	5100	5100	0
276	20240719	165400	210595560	5100	5100	5100	5100	0
277	20240719	165300	210595560	5100	5100	5100	5100	0
278	20240719	165200	210595560	5100	5100	5100	5100	0
279	20240719	165100	210595560	5100	5100	5100	5100	0
280	20240719	165000	210595560	5100	5100	5100	5100	0
281	20240719	164900	210595560	5100	5100	5100	5100	0
282	20240719	164800	210595560	5100	5100	5100	5100	0
283	20240719	164700	210595560	5100	5100	5100	5100	0
284	20240719	164600	210595560	5100	5100	5100	5100	0
285	20240719	164500	210595560	5100	5100	5100	5100	0
286	20240719	164400	210595560	5100	5100	5100	5100	0
287	20240719	164300	210595560	5100	5100	5100	5100	0
288	20240719	164200	210595560	5100	5100	5100	5100	0
289	20240719	164100	210595560	5100	5100	5100	5100	0
290	20240719	164000	210595560	5100	5100	5100	5100	0
291	20240719	163900	210595560	5100	5100	5100	5100	0
292	20240719	163800	210595560	5100	5100	5100	5100	0
293	20240719	163700	210595560	5100	5100	5100	5100	0
294	20240719	163600	210595560	5100	5100	5100	5100	0
295	20240719	163500	210595560	5100	5100	5100	5100	0
296	20240719	163400	210595560	5100	5100	5100	5100	0
297	20240719	163300	210595560	5100	5100	5100	5100	0
298	20240719	163200	210595560	5100	5100	5100	5100	0
299	20240719	163100	210595560	5100	5100	5100	5100	0
300	20240719	163000	210595560	5100	5100	5100	5100	0
301	20240719	162900	210595560	5100	5100	5100	5100	0
302	20240719	162800	210595560	5100	5100	5100	5100	2059
303	20240719	162700	210595560	5100	5100	5100	5100	0
304	20240719	162600	210595560	5100	5100	5100	5100	0
305	20240719	162500	210595560	5100	5100	5100	5100	0
306	20240719	162400	210595560	5100	5100	5100	5100	0
307	20240719	162300	210595560	5100	5100	5100	5100	0
308	20240719	162200	210595560	5100	5100	5100	5100	0
309	20240719	162100	210595560	5100	5100	5100	5100	0
310	20240719	162000	210595560	5100	5100	5100	5100	0
311	20240719	161900	210595560	5100	5100	5100	5100	0
312	20240719	161800	210595560	5100	5100	5100	5100	0
313	20240719	161700	210595560	5100	5100	5100	5100	0
314	20240719	161600	210595560	5100	5100	5100	5100	0
315	20240719	161500	210595560	5100	5100	5100	5100	0
316	20240719	161400	210595560	5100	5100	5100	5100	0
317	20240719	161300	210595560	5100	5100	5100	5100	0
318	20240719	161200	210595560	5100	5100	5100	5100	0
319	20240719	161100	210595560	5100	5100	5100	5100	0
320	20240719	161000	210595560	5100	5100	5100	5100	0
321	20240719	160900	210595560	5100	5100	5100	5100	0
322	20240719	160800	210595560	5100	5100	5100	5100	0
323	20240719	160700	210595560	5100	5100	5100	5100	0
324	20240719	160600	210595560	5100	5100	5100	5100	0
325	20240719	160500	210595560	5100	5100	5100	5100	0
326	20240719	160400	210595560	5100	5100	5100	5100	0
327	20240719	160300	210595560	5100	5100	5100	5100	0
328	20240719	160200	210595560	5100	5100	5100	5100	0
329	20240719	160100	210595560	5100	5100	5100	5100	0
330	20240719	160000	210595560	5100	5100	5100	5100	0
331	20240719	155900	210595560	5100	5100	5100	5100	0
332	20240719	155800	210595560	5100	5100	5100	5100	2059
333	20240719	155700	210595560	5100	5100	5100	5100	0
334	20240719	155600	210595560	5100	5100	5100	5100	0
335	20240719	155500	210595560	5100	5100	5100	5100	0
336	20240719	155400	210595560	5100	5100	5100	5100	0
337	20240719	155300	210595560	5100	5100	5100	5100	0
338	20240719	155200	210595560	5100	5100	5100	5100	0
339	20240719	155100	210595560	5100	5100	5100	5100	0
340	20240719	155000	210595560	5100	5100	5100	5100	0
341	20240719	154900	210595560	5100	5100	5100	5100	0
342	20240719	154800	210595560	5100	5100	5100	5100	0
343	20240719	154700	210595560	5100	5100	5100	5100	0
344	20240719	154600	210595560	5100	5100	5100	5100	0
345	20240719	154500	210595560	5100	5100	5100	5100	0
346	20240719	154400	210595560	5100	5100	5100	5100	0
347	20240719	154300	210595560	5100	5100	5100	5100	0
348	20240719	154200	210595560	5100	5100	5100	5100	0
349	20240719	154100	210595560	5100	5100	5100	5100	0
350	20240719	154000	210595560	5100	5100	5100	5100	0
351	20240719	153900	210595560	5100	5100	5100	5100	0
352	20240719	153800	210595560	5100	5100	5100	5100	0
353	20240719	153700	210595560	5100	5100	5100	5100	0
354	20240719	153600	210595560	5100	5100	5100	5100	0
355	20240719	153500	210595560	5100	5100	5100	5100	0
356	20240719	153400	210595560	5100	5100	5100	5100	0
357	20240719	153300	210595560	5100	5100	5100	5100	0
358	20240719	153200	210595560	5100	5100	5100	5100	0
359	20240719	153100	210595560	5100	5100	5100	5100	0
360	20240719	153000	210595560	5100	5100	5100	5100	2059
361	20240719	152900	200094660	5100	5100	5100	5100	0
362	20240719	152800	200094660	5100	5100	5100	5100	0
363	20240719	152700	200094660	5100	5100	5100	5100	0
364	20240719	152600	200094660	5100	5100	5100	5100	0
365	20240719	152500	200094660	5100	5100	5100	5100	0
366	20240719	152400	200094660	5100	5100	5100	5100	0
367	20240719	152300	200094660	5100	5100	5100	5100	0
368	20240719	152200	200094660	5100	5100	5100	5100	0
369	20240719	152100	200094660	5100	5100	5100	5100	0
370	20240719	152000	200094660	5100	5100	5100	5100	0
371	20240719	151900	200094660	5100	5100	5100	5100	0
372	20240719	151800	200094660	5100	5100	5100	5100	2
373	20240719	151700	200084460	5100	5090	5100	5090	105
374	20240719	151600	199549990	5100	5090	5100	5090	35
375	20240719	151500	199371830	5090	5090	5090	5090	50
376	20240719	151400	199117330	5080	5080	5080	5080	28
377	20240719	151300	198975090	5090	5090	5090	5090	83
378	20240719	151200	198552620	5080	5080	5080	5080	81
379	20240719	151100	198141140	5080	5080	5080	5080	0
380	20240719	151000	198141140	5080	5080	5080	5080	109
381	20240719	150900	197587420	5090	5090	5090	5090	60
382	20240719	150800	197282020	5090	5090	5090	5090	0
383	20240719	150700	197282020	5090	5090	5090	5090	135
384	20240719	150600	196594870	5090	5090	5090	5090	50
385	20240719	150500	196340370	5090	5090	5090	5090	0
386	20240719	150400	196340370	5090	5090	5090	5090	0
387	20240719	150300	196340370	5090	5090	5090	5090	134
388	20240719	150200	195658310	5090	5090	5090	5090	50
389	20240719	150100	195403810	5090	5090	5090	5090	0
390	20240719	150000	195403810	5090	5090	5090	5090	0
391	20240719	145900	195403810	5090	5090	5090	5090	0
392	20240719	145800	195403810	5090	5090	5090	5090	186
393	20240719	145700	194457070	5090	5090	5090	5090	0
394	20240719	145600	194457070	5090	5090	5090	5090	0
395	20240719	145500	194457070	5090	5090	5090	5090	50
396	20240719	145400	194202570	5090	5090	5090	5090	0
397	20240719	145300	194202570	5090	5090	5090	5090	99
398	20240719	145200	193698660	5090	5090	5090	5090	0
399	20240719	145100	193698660	5090	5090	5090	5090	83
400	20240719	145000	193276190	5080	5080	5080	5080	0
401	20240719	144900	193276190	5080	5080	5080	5080	0
402	20240719	144800	193276190	5080	5090	5090	5080	131
403	20240719	144700	192610180	5090	5090	5090	5090	50
404	20240719	144600	192355680	5100	5100	5100	5100	0
405	20240719	144500	192355680	5100	5100	5100	5100	4356
406	20240719	144400	170140080	5100	5100	5100	5100	50
407	20240719	144300	169885080	5100	5100	5100	5100	135
408	20240719	144200	169196580	5100	5100	5100	5100	0
409	20240719	144100	169196580	5100	5100	5100	5100	0
410	20240719	144000	169196580	5100	5100	5100	5100	50
411	20240719	143900	168941580	5100	5100	5100	5100	0
412	20240719	143800	168941580	5100	5100	5100	5100	133
413	20240719	143700	168263280	5100	5100	5100	5100	0
414	20240719	143600	168263280	5100	5100	5100	5100	50
415	20240719	143500	168008280	5100	5100	5100	5100	0
416	20240719	143400	168008280	5100	5100	5100	5100	0
417	20240719	143300	168008280	5100	5100	5100	5100	182
418	20240719	143200	167080080	5100	5100	5100	5100	0
419	20240719	143100	167080080	5100	5100	5100	5100	0
420	20240719	143000	167080080	5100	5100	5100	5100	0
421	20240719	142900	167080080	5100	5100	5100	5100	182
422	20240719	142800	166151880	5110	5110	5110	5110	0
423	20240719	142700	166151880	5110	5110	5110	5110	50
424	20240719	142600	165896380	5100	5100	5100	5100	0
425	20240719	142500	165896380	5100	5100	5100	5100	50
426	20240719	142400	165641380	5100	5100	5100	5100	136
427	20240719	142300	164947780	5100	5100	5100	5100	0
428	20240719	142200	164947780	5100	5100	5100	5100	50
429	20240719	142100	164692780	5100	5100	5100	5100	0
430	20240719	142000	164692780	5100	5100	5100	5100	0
431	20240719	141900	164692780	5100	5100	5100	5100	113
432	20240719	141800	164116480	5100	5100	5100	5100	50
433	20240719	141700	163861480	5100	5100	5100	5100	0
434	20240719	141600	163861480	5100	5100	5100	5100	0
435	20240719	141500	163861480	5100	5100	5100	5100	5
436	20240719	141400	163835980	5100	5100	5100	5100	50
437	20240719	141300	163580980	5100	5100	5100	5100	1467
438	20240719	141200	156099280	5090	5090	5090	5090	0
439	20240719	141100	156099280	5090	5090	5090	5090	50
440	20240719	141000	155844780	5090	5090	5090	5090	0
441	20240719	140900	155844780	5090	5090	5090	5090	156
442	20240719	140800	155050740	5090	5090	5090	5090	0
443	20240719	140700	155050740	5090	5090	5090	5090	50
444	20240719	140600	154796240	5090	5090	5090	5090	0
445	20240719	140500	154796240	5090	5090	5090	5090	2
446	20240719	140400	154786060	5090	5090	5090	5090	184
447	20240719	140300	153849500	5090	5090	5090	5090	0
448	20240719	140200	153849500	5090	5090	5090	5090	0
449	20240719	140100	153849500	5090	5090	5090	5090	0
450	20240719	140000	153849500	5090	5090	5090	5090	50
451	20240719	135900	153595000	5090	5090	5090	5090	134
452	20240719	135800	152912940	5090	5090	5090	5090	0
453	20240719	135700	152912940	5090	5090	5090	5090	0
454	20240719	135600	152912940	5090	5090	5090	5090	50
455	20240719	135500	152658440	5090	5090	5090	5090	136
456	20240719	135400	151966200	5090	5090	5090	5090	0
457	20240719	135300	151966200	5090	5090	5090	5090	50
458	20240719	135200	151711700	5090	5090	5090	5090	0
459	20240719	135100	151711700	5090	5090	5090	5090	0
460	20240719	135000	151711700	5090	5090	5090	5090	130
461	20240719	134900	151050000	5090	5090	5090	5090	50
462	20240719	134800	150795500	5090	5090	5090	5090	0
463	20240719	134700	150795500	5090	5090	5090	5090	3
464	20240719	134600	150780230	5090	5090	5090	5090	0
465	20240719	134500	150780230	5090	5090	5090	5090	183
466	20240719	134400	149848760	5090	5090	5090	5090	0
467	20240719	134300	149848760	5090	5090	5090	5090	0
468	20240719	134200	149848760	5090	5090	5090	5090	50
469	20240719	134100	149594260	5090	5090	5090	5090	0
470	20240719	134000	149594260	5090	5090	5090	5090	132
471	20240719	133900	148922380	5090	5090	5090	5090	0
472	20240719	133800	148922380	5090	5090	5090	5090	50
473	20240719	133700	148667880	5090	5090	5090	5090	0
474	20240719	133600	148667880	5090	5090	5090	5090	0
475	20240719	133500	148667880	5090	5090	5090	5090	133
476	20240719	133400	147990910	5090	5090	5090	5090	50
477	20240719	133300	147736410	5090	5090	5090	5090	0
478	20240719	133200	147736410	5090	5090	5090	5090	0
479	20240719	133100	147736410	5090	5090	5090	5090	50
480	20240719	133000	147481910	5090	5090	5090	5090	133
481	20240719	132900	146804940	5090	5090	5090	5090	0
482	20240719	132800	146804940	5090	5090	5090	5090	0
483	20240719	132700	146804940	5090	5090	5090	5090	50
484	20240719	132600	146550440	5090	5090	5090	5090	1
485	20240719	132500	146545350	5070	5090	5090	5070	131
486	20240719	132400	145879200	5090	5090	5090	5090	0
487	20240719	132300	145879200	5090	5090	5090	5090	50
488	20240719	132200	145624700	5100	5100	5100	5100	0
489	20240719	132100	145624700	5100	5090	5100	5090	108
490	20240719	132000	145074590	5090	5080	5090	5080	151
491	20240719	131900	144306830	5090	5090	5090	5090	0
492	20240719	131800	144306830	5090	5090	5090	5090	0
493	20240719	131700	144306830	5090	5090	5090	5090	0
494	20240719	131600	144306830	5090	5090	5090	5090	139
495	20240719	131500	143599320	5090	5090	5090	5090	0
496	20240719	131400	143599320	5090	5090	5090	5090	0
497	20240719	131300	143599320	5090	5090	5090	5090	0
498	20240719	131200	143599320	5090	5080	5090	5080	218
499	20240719	131100	142490530	5070	5080	5080	5070	100
500	20240719	131000	141983260	5080	5080	5080	5080	72
501	20240719	130900	141617500	5070	5070	5070	5070	50
502	20240719	130800	141364000	5070	5070	5070	5070	0
503	20240719	130700	141364000	5070	5070	5070	5070	132
504	20240719	130600	140694760	5070	5070	5070	5070	0
505	20240719	130500	140694760	5070	5070	5070	5070	50
506	20240719	130400	140441260	5070	5070	5070	5070	0
507	20240719	130300	140441260	5070	5070	5070	5070	134
508	20240719	130200	139761880	5070	5070	5070	5070	0
509	20240719	130100	139761880	5070	5070	5070	5070	50
510	20240719	130000	139508380	5070	5070	5070	5070	0
511	20240719	125900	139508380	5070	5070	5070	5070	25
512	20240719	125800	139381630	5070	5070	5070	5070	181
513	20240719	125700	138463960	5070	5070	5070	5070	0
514	20240719	125600	138463960	5070	5070	5070	5070	0
515	20240719	125500	138463960	5070	5070	5070	5070	0
516	20240719	125400	138463960	5070	5080	5080	5070	75
517	20240719	125300	138083460	5070	5070	5070	5070	131
518	20240719	125200	137419290	5070	5070	5070	5070	0
519	20240719	125100	137419290	5070	5070	5070	5070	0
520	20240719	125000	137419290	5070	5070	5070	5070	0
521	20240719	124900	137419290	5070	5070	5070	5070	0
522	20240719	124800	137419290	5070	5080	5080	5070	127
523	20240719	124700	136775000	5080	5080	5080	5080	50
524	20240719	124600	136521000	5070	5070	5070	5070	0
525	20240719	124500	136521000	5070	5070	5070	5070	0
526	20240719	124400	136521000	5070	5070	5070	5070	0
527	20240719	124300	136521000	5070	5090	5090	5070	184
528	20240719	124200	135586820	5100	5100	5100	5100	145
529	20240719	124100	134847320	5100	5100	5100	5100	100
530	20240719	124000	134337320	5100	5100	5100	5100	50
531	20240719	123900	134082320	5100	5100	5100	5100	101
532	20240719	123800	133567220	5100	5100	5100	5100	0
533	20240719	123700	133567220	5100	5100	5100	5100	0
534	20240719	123600	133567220	5100	5100	5100	5100	50
535	20240719	123500	133312220	5100	5100	5100	5100	79
536	20240719	123400	132909320	5090	5100	5100	5090	100
537	20240719	123300	132400310	5090	5090	5090	5090	84
538	20240719	123200	131972750	5070	5080	5080	5070	69
539	20240719	123100	131622890	5090	5090	5090	5090	0
540	20240719	123000	131622890	5090	5090	5090	5090	0
541	20240719	122900	131622890	5090	5090	5090	5090	117
542	20240719	122800	131027360	5100	5100	5100	5100	0
543	20240719	122700	131027360	5100	5100	5100	5100	0
544	20240719	122600	131027360	5100	5100	5100	5100	0
545	20240719	122500	131027360	5100	5100	5100	5100	2
546	20240719	122400	131017160	5100	5100	5100	5100	158
547	20240719	122300	130211360	5100	5100	5100	5100	0
548	20240719	122200	130211360	5100	5100	5100	5100	0
549	20240719	122100	130211360	5100	5100	5100	5100	73
550	20240719	122000	129839060	5080	5080	5080	5080	0
551	20240719	121900	129839060	5080	5080	5080	5080	97
552	20240719	121800	129346300	5100	5100	5100	5100	37
553	20240719	121700	129157600	5100	5100	5100	5100	0
554	20240719	121600	129157600	5100	5100	5100	5100	0
555	20240719	121500	129157600	5100	5090	5100	5090	84
556	20240719	121400	128730030	5080	5080	5080	5080	100
557	20240719	121300	128222030	5100	5100	5100	5100	0
558	20240719	121200	128222030	5100	5100	5100	5100	0
559	20240719	121100	128222030	5100	5090	5100	5090	117
560	20240719	121000	127626160	5080	5080	5080	5080	50
561	20240719	120900	127372160	5080	5080	5080	5080	134
562	20240719	120800	126691440	5080	5080	5080	5080	0
563	20240719	120700	126691440	5080	5080	5080	5080	50
564	20240719	120600	126437440	5080	5080	5080	5080	0
565	20240719	120500	126437440	5080	5080	5080	5080	121
566	20240719	120400	125822760	5080	5080	5080	5080	0
567	20240719	120300	125822760	5080	5080	5080	5080	10
568	20240719	120200	125771960	5080	5080	5080	5080	0
569	20240719	120100	125771960	5080	5080	5080	5080	0
570	20240719	120000	125771960	5080	5090	5090	5080	179
571	20240719	115900	124861810	5100	5100	5100	5100	15
572	20240719	115800	124785310	5090	5090	5090	5090	0
573	20240719	115700	124785310	5090	5090	5090	5090	7
574	20240719	115600	124749680	5090	5090	5090	5090	56
575	20240719	115500	124464640	5090	5100	5100	5090	137
576	20240719	115400	123766060	5100	5100	5100	5100	0
577	20240719	115300	123766060	5100	5100	5100	5100	0
578	20240719	115200	123766060	5100	5100	5100	5100	50
579	20240719	115100	123511060	5100	5100	5100	5100	0
580	20240719	115000	123511060	5100	5100	5100	5100	134
581	20240719	114900	122827660	5100	5100	5100	5100	0
582	20240719	114800	122827660	5100	5100	5100	5100	50
583	20240719	114700	122572660	5100	5100	5100	5100	0
584	20240719	114600	122572660	5100	5100	5100	5100	0
585	20240719	114500	122572660	5100	5100	5100	5100	283
586	20240719	114400	121129360	5100	5100	5100	5100	0
587	20240719	114300	121129360	5100	5100	5100	5100	0
588	20240719	114200	121129360	5100	5100	5100	5100	0
589	20240719	114100	121129360	5100	5100	5100	5100	171
590	20240719	114000	120257260	5100	5100	5100	5100	2
591	20240719	113900	120247060	5100	5100	5100	5100	0
592	20240719	113800	120247060	5100	5100	5100	5100	50
593	20240719	113700	119992060	5100	5100	5100	5100	0
594	20240719	113600	119992060	5100	5100	5100	5100	132
595	20240719	113500	119318860	5100	5100	5100	5100	0
596	20240719	113400	119318860	5100	5100	5100	5100	50
597	20240719	113300	119063860	5100	5100	5100	5100	1
598	20240719	113200	119058760	5090	5090	5090	5090	0
599	20240719	113100	119058760	5090	5100	5100	5090	131
600	20240719	113000	118391470	5100	5100	5100	5100	50
601	20240719	112900	118136470	5100	5100	5100	5100	0
602	20240719	112800	118136470	5100	5100	5100	5100	6370
603	20240719	112700	85649470	5100	5100	5100	5100	181
604	20240719	112600	84726370	5100	5100	5100	5100	0
605	20240719	112500	84726370	5100	5100	5100	5100	0
606	20240719	112400	84726370	5100	5100	5100	5100	0
607	20240719	112300	84726370	5100	5100	5100	5100	50
608	20240719	112200	84471370	5100	5100	5100	5100	132
609	20240719	112100	83798170	5100	5100	5100	5100	0
610	20240719	112000	83798170	5100	5100	5100	5100	0
611	20240719	111900	83798170	5100	5100	5100	5100	50
612	20240719	111800	83543170	5100	5100	5100	5100	0
613	20240719	111700	83543170	5100	5100	5100	5100	135
614	20240719	111600	82854670	5110	5100	5110	5100	60
615	20240719	111500	82548570	5100	5100	5100	5100	196
616	20240719	111400	81548970	5100	5100	5100	5100	0
617	20240719	111300	81548970	5100	5100	5100	5100	0
618	20240719	111200	81548970	5100	5100	5100	5100	185
619	20240719	111100	80605470	5100	5100	5100	5100	0
620	20240719	111000	80605470	5100	5100	5100	5100	0
621	20240719	110900	80605470	5100	5100	5100	5100	0
622	20240719	110800	80605470	5100	5100	5100	5100	50
623	20240719	110700	80350470	5100	5100	5100	5100	132
624	20240719	110600	79677270	5100	5100	5100	5100	0
625	20240719	110500	79677270	5100	5100	5100	5100	50
626	20240719	110400	79422270	5110	5110	5110	5110	0
627	20240719	110300	79422270	5110	5110	5110	5100	1200
628	20240719	110200	73300270	5100	5100	5100	5100	132
629	20240719	110100	72627070	5100	5100	5100	5100	50
630	20240719	110000	72372070	5100	5100	5100	5100	0
631	20240719	105900	72372070	5100	5100	5100	5100	0
632	20240719	105800	72372070	5100	5100	5100	5100	181
633	20240719	105700	71448970	5110	5110	5110	5110	1
634	20240719	105600	71443860	5110	5110	5110	5110	1
635	20240719	105500	71438750	5100	5100	5100	5100	0
636	20240719	105400	71438750	5100	5100	5100	5100	50
637	20240719	105300	71183750	5100	5100	5100	5100	136
638	20240719	105200	70490150	5100	5100	5100	5100	50
639	20240719	105100	70235150	5100	5100	5100	5100	0
640	20240719	105000	70235150	5100	5100	5100	5100	50
641	20240719	104900	69980150	5100	5100	5100	5100	5
642	20240719	104800	69954650	5100	5100	5100	5100	132
643	20240719	104700	69281450	5100	5100	5100	5100	50
644	20240719	104600	69026450	5100	5100	5100	5100	17
645	20240719	104500	68939750	5100	5100	5100	5100	0
646	20240719	104400	68939750	5100	5100	5100	5100	0
647	20240719	104300	68939750	5100	5100	5100	5100	183
648	20240719	104200	68006450	5110	5110	5110	5110	0
649	20240719	104100	68006450	5110	5110	5110	5110	0
650	20240719	104000	68006450	5110	5110	5110	5110	10
651	20240719	103900	67955350	5100	5100	5100	5100	364
652	20240719	103800	66098950	5100	5100	5100	5100	131
653	20240719	103700	65430850	5100	5100	5100	5100	0
654	20240719	103600	65430850	5100	5100	5100	5100	50
655	20240719	103500	65175850	5110	5110	5110	5110	1
656	20240719	103400	65170740	5110	5110	5110	5110	1
657	20240719	103300	65165630	5100	5100	5100	5100	134
658	20240719	103200	64482230	5100	5100	5100	5100	50
659	20240719	103100	64227230	5100	5100	5100	5100	0
660	20240719	103000	64227230	5100	5100	5100	5100	0
661	20240719	102900	64227230	5100	5100	5100	5100	132
662	20240719	102800	63554030	5100	5110	5110	5100	53
663	20240719	102700	63283700	5100	5100	5100	5100	0
664	20240719	102600	63283700	5100	5100	5100	5100	0
665	20240719	102500	63283700	5100	5100	5100	5100	50
666	20240719	102400	63028700	5100	5100	5100	5100	129
667	20240719	102300	62370800	5100	5100	5100	5100	0
668	20240719	102200	62370800	5100	5100	5100	5100	0
669	20240719	102100	62370800	5100	5100	5100	5100	50
670	20240719	102000	62115800	5100	5100	5100	5100	1
671	20240719	101900	62110700	5100	5100	5100	5100	0
672	20240719	101800	62110700	5100	5100	5100	5100	50
673	20240719	101700	61855700	5110	5110	5110	5110	194
674	20240719	101600	60864360	5110	5110	5110	5110	0
675	20240719	101500	60864360	5110	5110	5110	5110	199
676	20240719	101400	59847470	5110	5100	5110	5100	166
677	20240719	101300	58999710	5110	5110	5110	5110	117
678	20240719	101200	58401840	5100	5100	5100	5100	0
679	20240719	101100	58401840	5100	5100	5100	5100	0
680	20240719	101000	58401840	5100	5100	5110	5100	373
681	20240719	100900	56497600	5110	5110	5110	5110	351
682	20240719	100800	54703990	5110	5110	5110	5110	0
683	20240719	100700	54703990	5110	5110	5110	5110	122
684	20240719	100600	54080570	5120	5120	5120	5120	0
685	20240719	100500	54080570	5120	5120	5120	5110	311
686	20240719	100400	52491250	5120	5110	5120	5110	1492
687	20240719	100300	44867030	5110	5110	5110	5100	283
688	20240719	100200	43421400	5100	5110	5110	5100	417
689	20240719	100100	41293530	5100	5100	5100	5100	133
690	20240719	100000	40615230	5100	5100	5100	5100	0
691	20240719	095900	40615230	5100	5100	5100	5100	50
692	20240719	095800	40360230	5100	5100	5100	5100	0
693	20240719	095700	40360230	5100	5100	5100	5100	0
694	20240719	095600	40360230	5100	5100	5100	5100	182
695	20240719	095500	39432030	5110	5110	5110	5110	50
696	20240719	095400	39176530	5110	5100	5110	5100	103
697	20240719	095300	38651000	5110	5110	5110	5110	671
698	20240719	095200	35222190	5100	5100	5100	5100	50
699	20240719	095100	34967190	5100	5100	5100	5100	125
700	20240719	095000	34329690	5100	5100	5100	5100	0
701	20240719	094900	34329690	5100	5100	5100	5100	10
702	20240719	094800	34278690	5100	5100	5100	5100	50
703	20240719	094700	34023690	5100	5100	5100	5100	1
704	20240719	094600	34018590	5110	5110	5110	5110	11
705	20240719	094500	33962380	5100	5100	5100	5100	50
706	20240719	094400	33707380	5100	5110	5110	5100	51
707	20240719	094300	33447270	5100	5100	5100	5100	86
708	20240719	094200	33008670	5100	5100	5100	5100	0
709	20240719	094100	33008670	5100	5070	5100	5070	179
710	20240719	094000	32098450	5070	5080	5080	5070	27
711	20240719	093900	31961540	5080	5080	5080	5080	29
712	20240719	093800	31814220	5080	5080	5080	5080	104
713	20240719	093700	31285900	5090	5070	5090	5070	138
714	20240719	093600	30585210	5070	5070	5070	5070	0
715	20240719	093500	30585210	5070	5070	5070	5070	0
716	20240719	093400	30585210	5070	5080	5080	5070	125
717	20240719	093300	29951050	5090	5090	5090	5070	107
718	20240719	093200	29407740	5100	5100	5100	5100	2157
719	20240719	093100	18407040	5110	5110	5110	5110	0
720	20240719	093000	18407040	5110	5100	5110	5100	60
721	20240719	092900	18100940	5100	5100	5100	5100	0
722	20240719	092800	18100940	5100	5100	5100	5100	971
723	20240719	092700	13148840	5090	5090	5090	5090	175
724	20240719	092600	12258090	5090	5080	5090	5080	92
725	20240719	092500	11790470	5070	5070	5070	5070	87
726	20240719	092400	11349380	5080	5080	5080	5080	0
727	20240719	092300	11349380	5080	5070	5080	5070	61
728	20240719	092200	11040010	5070	5070	5070	5070	0
729	20240719	092100	11040010	5070	5070	5070	5070	2
730	20240719	092000	11029870	5070	5070	5070	5070	0
731	20240719	091900	11029870	5070	5070	5070	5070	0
732	20240719	091800	11029870	5070	5070	5070	5070	1
733	20240719	091700	11024800	5070	5070	5070	5070	0
734	20240719	091600	11024800	5070	5070	5070	5070	200
735	20240719	091500	10010800	5060	5060	5060	5060	0
736	20240719	091400	10010800	5060	5060	5060	5060	0
737	20240719	091300	10010800	5060	5060	5060	5060	0
738	20240719	091200	10010800	5060	5060	5060	5060	0
739	20240719	091100	10010800	5060	5060	5060	5060	20
740	20240719	091000	9909600	5060	5060	5060	5060	0
741	20240719	090900	9909600	5060	5060	5060	5060	0
742	20240719	090800	9909600	5060	5100	5100	5060	820
743	20240719	090700	5759760	5070	5070	5070	5070	406
744	20240719	090600	3701340	5070	5070	5070	5070	0
745	20240719	090500	3701340	5070	5080	5080	5070	371
746	20240719	090400	1817190	5090	5090	5090	5090	0
747	20240719	090300	1817190	5090	5090	5090	5090	117
748	20240719	090200	1221660	5090	5090	5090	5090	234
749	20240719	090100	30600	5100	5100	5100	5100	0
750	20240719	090000	30600	5100	5100	5100	5100	6