KissMeData/072990/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194600	186519560	9040	9040	9040	9040	10
3	20240719	194500	186519560	9040	9040	9040	9040	0
4	20240719	194400	186519560	9040	9040	9040	9040	0
5	20240719	194300	186519560	9040	9040	9040	9040	0
6	20240719	194200	186519560	9040	9040	9040	9040	0
7	20240719	194100	186519560	9040	9040	9040	9040	0
8	20240719	194000	186519560	9040	9040	9040	9040	0
9	20240719	193900	186519560	9040	9040	9040	9040	0
10	20240719	193800	186519560	9040	9040	9040	9040	0
11	20240719	193700	186519560	9040	9040	9040	9040	0
12	20240719	193600	186519560	9040	9040	9040	9040	0
13	20240719	193500	186519560	9040	9040	9040	9040	0
14	20240719	193400	186519560	9040	9040	9040	9040	0
15	20240719	193300	186519560	9040	9040	9040	9040	0
16	20240719	193200	186519560	9040	9040	9040	9040	0
17	20240719	193100	186519560	9040	9040	9040	9040	0
18	20240719	193000	186519560	9040	9040	9040	9040	0
19	20240719	192900	186519560	9040	9040	9040	9040	0
20	20240719	192800	186519560	9040	9040	9040	9040	0
21	20240719	192700	186519560	9040	9040	9040	9040	0
22	20240719	192600	186519560	9040	9040	9040	9040	0
23	20240719	192500	186519560	9040	9040	9040	9040	0
24	20240719	192400	186519560	9040	9040	9040	9040	0
25	20240719	192300	186519560	9040	9040	9040	9040	0
26	20240719	192200	186519560	9040	9040	9040	9040	0
27	20240719	192100	186519560	9040	9040	9040	9040	0
28	20240719	192000	186519560	9040	9040	9040	9040	0
29	20240719	191900	186519560	9040	9040	9040	9040	0
30	20240719	191800	186519560	9040	9040	9040	9040	0
31	20240719	191700	186519560	9040	9040	9040	9040	0
32	20240719	191600	186519560	9040	9040	9040	9040	10
33	20240719	191500	186519560	9040	9040	9040	9040	0
34	20240719	191400	186519560	9040	9040	9040	9040	0
35	20240719	191300	186519560	9040	9040	9040	9040	0
36	20240719	191200	186519560	9040	9040	9040	9040	0
37	20240719	191100	186519560	9040	9040	9040	9040	0
38	20240719	191000	186519560	9040	9040	9040	9040	0
39	20240719	190900	186519560	9040	9040	9040	9040	0
40	20240719	190800	186519560	9040	9040	9040	9040	0
41	20240719	190700	186519560	9040	9040	9040	9040	0
42	20240719	190600	186519560	9040	9040	9040	9040	0
43	20240719	190500	186519560	9040	9040	9040	9040	0
44	20240719	190400	186519560	9040	9040	9040	9040	0
45	20240719	190300	186519560	9040	9040	9040	9040	0
46	20240719	190200	186519560	9040	9040	9040	9040	0
47	20240719	190100	186519560	9040	9040	9040	9040	0
48	20240719	190000	186519560	9040	9040	9040	9040	0
49	20240719	185900	186519560	9040	9040	9040	9040	0
50	20240719	185800	186519560	9040	9040	9040	9040	0
51	20240719	185700	186519560	9040	9040	9040	9040	0
52	20240719	185600	186519560	9040	9040	9040	9040	0
53	20240719	185500	186519560	9040	9040	9040	9040	0
54	20240719	185400	186519560	9040	9040	9040	9040	0
55	20240719	185300	186519560	9040	9040	9040	9040	0
56	20240719	185200	186519560	9040	9040	9040	9040	0
57	20240719	185100	186519560	9040	9040	9040	9040	0
58	20240719	185000	186519560	9040	9040	9040	9040	0
59	20240719	184900	186519560	9040	9040	9040	9040	0
60	20240719	184800	186519560	9040	9040	9040	9040	0
61	20240719	184700	186519560	9040	9040	9040	9040	0
62	20240719	184600	186519560	9040	9040	9040	9040	10
63	20240719	184500	186519560	9040	9040	9040	9040	0
64	20240719	184400	186519560	9040	9040	9040	9040	0
65	20240719	184300	186519560	9040	9040	9040	9040	0
66	20240719	184200	186519560	9040	9040	9040	9040	0
67	20240719	184100	186519560	9040	9040	9040	9040	0
68	20240719	184000	186519560	9040	9040	9040	9040	0
69	20240719	183900	186519560	9040	9040	9040	9040	0
70	20240719	183800	186519560	9040	9040	9040	9040	0
71	20240719	183700	186519560	9040	9040	9040	9040	0
72	20240719	183600	186519560	9040	9040	9040	9040	0
73	20240719	183500	186519560	9040	9040	9040	9040	0
74	20240719	183400	186519560	9040	9040	9040	9040	0
75	20240719	183300	186519560	9040	9040	9040	9040	0
76	20240719	183200	186519560	9040	9040	9040	9040	0
77	20240719	183100	186519560	9040	9040	9040	9040	0
78	20240719	183000	186519560	9040	9040	9040	9040	0
79	20240719	182900	186519560	9040	9040	9040	9040	0
80	20240719	182800	186519560	9040	9040	9040	9040	0
81	20240719	182700	186519560	9040	9040	9040	9040	0
82	20240719	182600	186519560	9040	9040	9040	9040	0
83	20240719	182500	186519560	9040	9040	9040	9040	0
84	20240719	182400	186519560	9040	9040	9040	9040	0
85	20240719	182300	186519560	9040	9040	9040	9040	0
86	20240719	182200	186519560	9040	9040	9040	9040	0
87	20240719	182100	186519560	9040	9040	9040	9040	0
88	20240719	182000	186519560	9040	9040	9040	9040	0
89	20240719	181900	186519560	9040	9040	9040	9040	0
90	20240719	181800	186519560	9040	9040	9040	9040	0
91	20240719	181700	186519560	9040	9040	9040	9040	0
92	20240719	181600	186519560	9040	9040	9040	9040	10
93	20240719	181500	186519560	9040	9040	9040	9040	0
94	20240719	181400	186519560	9040	9040	9040	9040	0
95	20240719	181300	186519560	9040	9040	9040	9040	0
96	20240719	181200	186519560	9040	9040	9040	9040	0
97	20240719	181100	186519560	9040	9040	9040	9040	0
98	20240719	181000	186519560	9040	9040	9040	9040	0
99	20240719	180900	186519560	9040	9040	9040	9040	0
100	20240719	180800	186519560	9040	9040	9040	9040	0
101	20240719	180700	186519560	9040	9040	9040	9040	0
102	20240719	180600	186519560	9040	9040	9040	9040	0
103	20240719	180500	186519560	9040	9040	9040	9040	0
104	20240719	180400	186519560	9040	9040	9040	9040	0
105	20240719	180300	186519560	9040	9040	9040	9040	0
106	20240719	180200	186519560	9040	9040	9040	9040	0
107	20240719	180100	186519560	9040	9040	9040	9040	0
108	20240719	180000	186519560	9040	9040	9040	9040	0
109	20240719	175900	186519560	9040	9040	9040	9040	0
110	20240719	175800	186519560	9040	9040	9040	9040	0
111	20240719	175700	186519560	9040	9040	9040	9040	0
112	20240719	175600	186519560	9040	9040	9040	9040	0
113	20240719	175500	186519560	9040	9040	9040	9040	0
114	20240719	175400	186519560	9040	9040	9040	9040	0
115	20240719	175300	186519560	9040	9040	9040	9040	0
116	20240719	175200	186519560	9040	9040	9040	9040	0
117	20240719	175100	186519560	9040	9040	9040	9040	0
118	20240719	175000	186519560	9040	9040	9040	9040	0
119	20240719	174900	186519560	9040	9040	9040	9040	0
120	20240719	174800	186519560	9040	9040	9040	9040	0
121	20240719	174700	186519560	9040	9040	9040	9040	0
122	20240719	174600	186519560	9040	9040	9040	9040	10
123	20240719	174500	186519560	9040	9040	9040	9040	0
124	20240719	174400	186519560	9040	9040	9040	9040	0
125	20240719	174300	186519560	9040	9040	9040	9040	0
126	20240719	174200	186519560	9040	9040	9040	9040	0
127	20240719	174100	186519560	9040	9040	9040	9040	0
128	20240719	174000	186519560	9040	9040	9040	9040	0
129	20240719	173900	186519560	9040	9040	9040	9040	0
130	20240719	173800	186519560	9040	9040	9040	9040	0
131	20240719	173700	186519560	9040	9040	9040	9040	0
132	20240719	173600	186519560	9040	9040	9040	9040	0
133	20240719	173500	186519560	9040	9040	9040	9040	0
134	20240719	173400	186519560	9040	9040	9040	9040	0
135	20240719	173300	186519560	9040	9040	9040	9040	0
136	20240719	173200	186519560	9040	9040	9040	9040	0
137	20240719	173100	186519560	9040	9040	9040	9040	0
138	20240719	173000	186519560	9040	9040	9040	9040	0
139	20240719	172900	186519560	9040	9040	9040	9040	0
140	20240719	172800	186519560	9040	9040	9040	9040	0
141	20240719	172700	186519560	9040	9040	9040	9040	0
142	20240719	172600	186519560	9040	9040	9040	9040	0
143	20240719	172500	186519560	9040	9040	9040	9040	0
144	20240719	172400	186519560	9040	9040	9040	9040	0
145	20240719	172300	186519560	9040	9040	9040	9040	0
146	20240719	172200	186519560	9040	9040	9040	9040	0
147	20240719	172100	186519560	9040	9040	9040	9040	0
148	20240719	172000	186519560	9040	9040	9040	9040	0
149	20240719	171900	186519560	9040	9040	9040	9040	0
150	20240719	171800	186519560	9040	9040	9040	9040	0
151	20240719	171700	186519560	9040	9040	9040	9040	0
152	20240719	171600	186519560	9040	9040	9040	9040	10
153	20240719	171500	186519560	9040	9040	9040	9040	0
154	20240719	171400	186519560	9040	9040	9040	9040	0
155	20240719	171300	186519560	9040	9040	9040	9040	0
156	20240719	171200	186519560	9040	9040	9040	9040	0
157	20240719	171100	186519560	9040	9040	9040	9040	0
158	20240719	171000	186519560	9040	9040	9040	9040	0
159	20240719	170900	186519560	9040	9040	9040	9040	0
160	20240719	170800	186519560	9040	9040	9040	9040	0
161	20240719	170700	186519560	9040	9040	9040	9040	0
162	20240719	170600	186519560	9040	9040	9040	9040	0
163	20240719	170500	186519560	9040	9040	9040	9040	0
164	20240719	170400	186519560	9040	9040	9040	9040	0
165	20240719	170300	186519560	9040	9040	9040	9040	0
166	20240719	170200	186519560	9040	9040	9040	9040	0
167	20240719	170100	186519560	9040	9040	9040	9040	0
168	20240719	170000	186519560	9040	9040	9040	9040	0
169	20240719	165900	186519560	9040	9040	9040	9040	0
170	20240719	165800	186519560	9040	9040	9040	9040	0
171	20240719	165700	186519560	9040	9040	9040	9040	0
172	20240719	165600	186519560	9040	9040	9040	9040	0
173	20240719	165500	186519560	9040	9040	9040	9040	0
174	20240719	165400	186519560	9040	9040	9040	9040	0
175	20240719	165300	186519560	9040	9040	9040	9040	0
176	20240719	165200	186519560	9040	9040	9040	9040	0
177	20240719	165100	186519560	9040	9040	9040	9040	0
178	20240719	165000	186519560	9040	9040	9040	9040	0
179	20240719	164900	186519560	9040	9040	9040	9040	0
180	20240719	164800	186519560	9040	9040	9040	9040	0
181	20240719	164700	186519560	9040	9040	9040	9040	0
182	20240719	164600	186519560	9040	9040	9040	9040	10
183	20240719	164500	186519560	9040	9040	9040	9040	0
184	20240719	164400	186519560	9040	9040	9040	9040	0
185	20240719	164300	186519560	9040	9040	9040	9040	0
186	20240719	164200	186519560	9040	9040	9040	9040	0
187	20240719	164100	186519560	9040	9040	9040	9040	0
188	20240719	164000	186519560	9040	9040	9040	9040	0
189	20240719	163900	186519560	9040	9040	9040	9040	0
190	20240719	163800	186519560	9040	9040	9040	9040	0
191	20240719	163700	186519560	9040	9040	9040	9040	0
192	20240719	163600	186519560	9040	9040	9040	9040	0
193	20240719	163500	186519560	9040	9040	9040	9040	0
194	20240719	163400	186519560	9040	9040	9040	9040	0
195	20240719	163300	186519560	9040	9040	9040	9040	0
196	20240719	163200	186519560	9040	9040	9040	9040	0
197	20240719	163100	186519560	9040	9040	9040	9040	0
198	20240719	163000	186519560	9040	9040	9040	9040	0
199	20240719	162900	186519560	9040	9040	9040	9040	0
200	20240719	162800	186519560	9040	9040	9040	9040	0
201	20240719	162700	186519560	9040	9040	9040	9040	0
202	20240719	162600	186519560	9040	9040	9040	9040	0
203	20240719	162500	186519560	9040	9040	9040	9040	0
204	20240719	162400	186519560	9040	9040	9040	9040	0
205	20240719	162300	186519560	9040	9040	9040	9040	0
206	20240719	162200	186519560	9040	9040	9040	9040	0
207	20240719	162100	186519560	9040	9040	9040	9040	0
208	20240719	162000	186519560	9040	9040	9040	9040	0
209	20240719	161900	186519560	9040	9040	9040	9040	0
210	20240719	161800	186519560	9040	9040	9040	9040	0
211	20240719	161700	186519560	9040	9040	9040	9040	0
212	20240719	161600	186519560	9040	9040	9040	9040	10
213	20240719	161500	186519560	9040	9040	9040	9040	0
214	20240719	161400	186519560	9040	9040	9040	9040	0
215	20240719	161300	186519560	9040	9040	9040	9040	0
216	20240719	161200	186519560	9040	9040	9040	9040	0
217	20240719	161100	186519560	9040	9040	9040	9040	0
218	20240719	161000	186519560	9040	9040	9040	9040	0
219	20240719	160900	186519560	9040	9040	9040	9040	0
220	20240719	160800	186519560	9040	9040	9040	9040	0
221	20240719	160700	186519560	9040	9040	9040	9040	0
222	20240719	160600	186519560	9040	9040	9040	9040	0
223	20240719	160500	186519560	9040	9040	9040	9040	0
224	20240719	160400	186519560	9040	9040	9040	9040	0
225	20240719	160300	186519560	9040	9040	9040	9040	0
226	20240719	160200	186519560	9040	9040	9040	9040	0
227	20240719	160100	186519560	9040	9040	9040	9040	0
228	20240719	160000	186519560	9040	9040	9040	9040	0
229	20240719	155900	186519560	9040	9040	9040	9040	0
230	20240719	155800	186519560	9040	9040	9040	9040	0
231	20240719	155700	186519560	9040	9040	9040	9040	0
232	20240719	155600	186519560	9040	9040	9040	9040	0
233	20240719	155500	186519560	9040	9040	9040	9040	0
234	20240719	155400	186519560	9040	9040	9040	9040	0
235	20240719	155300	186519560	9040	9040	9040	9040	0
236	20240719	155200	186519560	9040	9040	9040	9040	0
237	20240719	155100	186519560	9040	9040	9040	9040	0
238	20240719	155000	186519560	9040	9040	9040	9040	0
239	20240719	154900	186519560	9040	9040	9040	9040	0
240	20240719	154800	186519560	9040	9040	9040	9040	0
241	20240719	154700	186519560	9040	9040	9040	9040	0
242	20240719	154600	186519560	9040	9040	9040	9040	10
243	20240719	154500	186519560	9040	9040	9040	9040	0
244	20240719	154400	186519560	9040	9040	9040	9040	0
245	20240719	154300	186519560	9040	9040	9040	9040	0
246	20240719	154200	186519560	9040	9040	9040	9040	0
247	20240719	154100	186519560	9040	9040	9040	9040	0
248	20240719	154000	186519560	9040	9040	9040	9040	0
249	20240719	153900	186519560	9040	9040	9040	9040	0
250	20240719	153800	186519560	9040	9040	9040	9040	0
251	20240719	153700	186519560	9040	9040	9040	9040	0
252	20240719	153600	186519560	9040	9040	9040	9040	0
253	20240719	153500	186519560	9040	9040	9040	9040	0
254	20240719	153400	186519560	9040	9040	9040	9040	0
255	20240719	153300	186519560	9040	9040	9040	9040	0
256	20240719	153200	186519560	9040	9040	9040	9040	0
257	20240719	153100	186519560	9040	9040	9040	9040	0
258	20240719	153000	186519560	9040	9040	9040	9040	10
259	20240719	152900	186429160	9080	9080	9080	9080	0
260	20240719	152800	186429160	9080	9080	9080	9080	0
261	20240719	152700	186429160	9080	9080	9080	9080	0
262	20240719	152600	186429160	9080	9080	9080	9080	0
263	20240719	152500	186429160	9080	9080	9080	9080	0
264	20240719	152400	186429160	9080	9080	9080	9080	0
265	20240719	152300	186429160	9080	9080	9080	9080	0
266	20240719	152200	186429160	9080	9080	9080	9080	0
267	20240719	152100	186429160	9080	9080	9080	9080	0
268	20240719	152000	186429160	9080	9080	9080	9080	0
269	20240719	151900	186429160	9080	9080	9080	9080	1
270	20240719	151800	186420080	9040	9040	9040	9040	0
271	20240719	151700	186420080	9040	9080	9080	9040	120
272	20240719	151600	185331170	9070	9050	9070	9050	71
273	20240719	151500	184688200	9060	9060	9060	9060	0
274	20240719	151400	184688200	9060	9060	9060	9060	47
275	20240719	151300	184262380	9060	9070	9070	9060	15
276	20240719	151200	184126460	9080	9080	9080	9080	0
277	20240719	151100	184126460	9080	9080	9080	9080	0
278	20240719	151000	184126460	9080	9080	9080	9080	1
279	20240719	150900	184117380	9080	9080	9080	9080	0
280	20240719	150800	184117380	9080	9080	9080	9080	0
281	20240719	150700	184117380	9080	9080	9080	9080	0
282	20240719	150600	184117380	9080	9080	9080	9080	0
283	20240719	150500	184117380	9080	9080	9080	9080	0
284	20240719	150400	184117380	9080	9080	9080	9080	48
285	20240719	150300	183681540	9080	9080	9080	9080	0
286	20240719	150200	183681540	9080	9080	9080	9080	0
287	20240719	150100	183681540	9080	9080	9080	9080	0
288	20240719	150000	183681540	9080	9080	9080	9080	13
289	20240719	145900	183563500	9070	9070	9070	9070	1
290	20240719	145800	183554430	9060	9060	9060	9060	100
291	20240719	145700	182648430	9050	9050	9050	9050	20
292	20240719	145600	182467430	9080	9080	9080	9080	13
293	20240719	145500	182349390	9080	9080	9080	9080	0
294	20240719	145400	182349390	9080	9080	9080	9080	13
295	20240719	145300	182231350	9080	9080	9080	9080	0
296	20240719	145200	182231350	9080	9080	9080	9080	13
297	20240719	145100	182113310	9080	9080	9080	9080	13
298	20240719	145000	181995270	9080	9080	9080	9080	0
299	20240719	144900	181995270	9080	9080	9080	9080	13
300	20240719	144800	181877230	9070	9060	9070	9050	781
301	20240719	144700	174801390	9060	9060	9060	9060	13
302	20240719	144600	174683610	9050	9050	9050	9050	0
303	20240719	144500	174683610	9050	9060	9060	9050	15
304	20240719	144400	174547730	9050	9050	9050	9050	13
305	20240719	144300	174430080	9040	9040	9040	9040	0
306	20240719	144200	174430080	9040	9050	9050	9040	14
307	20240719	144100	174303390	9040	9040	9040	9040	0
308	20240719	144000	174303390	9040	9060	9060	9040	15
309	20240719	143900	174167530	9060	9060	9060	9060	10
310	20240719	143800	174076930	9060	9060	9060	9060	17
311	20240719	143700	173922910	9060	9060	9060	9060	0
312	20240719	143600	173922910	9060	9050	9060	9050	25
313	20240719	143500	173696530	9040	9050	9050	9040	46
314	20240719	143400	173280310	9050	9050	9050	9050	10
315	20240719	143300	173189810	9050	9050	9050	9050	1
316	20240719	143200	173180760	9010	9010	9010	9010	0
317	20240719	143100	173180760	9010	9010	9010	9010	0
318	20240719	143000	173180760	9010	9010	9010	9010	0
319	20240719	142900	173180760	9010	9010	9010	9010	0
320	20240719	142800	173180760	9010	9010	9010	9010	0
321	20240719	142700	173180760	9010	9010	9010	9010	0
322	20240719	142600	173180760	9010	9010	9010	9010	0
323	20240719	142500	173180760	9010	9010	9010	9010	0
324	20240719	142400	173180760	9010	9010	9010	9010	0
325	20240719	142300	173180760	9010	9010	9010	9010	0
326	20240719	142200	173180760	9010	9020	9020	9010	2623
327	20240719	142100	149547270	9010	9010	9010	9010	0
328	20240719	142000	149547270	9010	9010	9010	9010	0
329	20240719	141900	149547270	9010	9010	9010	9010	400
330	20240719	141800	145943270	9000	9000	9000	9000	0
331	20240719	141700	145943270	9000	9000	9000	9000	0
332	20240719	141600	145943270	9000	9000	9000	9000	0
333	20240719	141500	145943270	9000	9000	9000	9000	0
334	20240719	141400	145943270	9000	9000	9000	9000	0
335	20240719	141300	145943270	9000	9010	9010	9000	100
336	20240719	141200	145043010	9000	9000	9000	9000	0
337	20240719	141100	145043010	9000	9000	9000	9000	0
338	20240719	141000	145043010	9000	9000	9000	9000	0
339	20240719	140900	145043010	9000	9010	9010	9000	150
340	20240719	140800	143692620	9000	9000	9000	9000	0
341	20240719	140700	143692620	9000	9000	9000	9000	0
342	20240719	140600	143692620	9000	9000	9000	9000	0
343	20240719	140500	143692620	9000	9000	9000	9000	0
344	20240719	140400	143692620	9000	9000	9000	9000	0
345	20240719	140300	143692620	9000	9040	9050	9000	363
346	20240719	140200	140425050	9040	9040	9040	9040	0
347	20240719	140100	140425050	9040	9040	9040	9040	14
348	20240719	140000	140298490	9020	9020	9020	9020	13
349	20240719	135900	140181230	9010	9010	9010	9010	0
350	20240719	135800	140181230	9010	9010	9010	9010	0
351	20240719	135700	140181230	9010	9000	9010	9000	227
352	20240719	135600	138138100	9000	9000	9000	9000	0
353	20240719	135500	138138100	9000	9000	9000	9000	0
354	20240719	135400	138138100	9000	9000	9000	9000	0
355	20240719	135300	138138100	9000	9000	9000	9000	0
356	20240719	135200	138138100	9000	9000	9000	9000	0
357	20240719	135100	138138100	9000	9000	9000	9000	0
358	20240719	135000	138138100	9000	9000	9000	9000	0
359	20240719	134900	138138100	9000	9000	9000	9000	0
360	20240719	134800	138138100	9000	9000	9000	9000	0
361	20240719	134700	138138100	9000	9000	9000	9000	0
362	20240719	134600	138138100	9000	9000	9000	9000	0
363	20240719	134500	138138100	9000	9000	9000	9000	0
364	20240719	134400	138138100	9000	9000	9000	9000	0
365	20240719	134300	138138100	9000	9000	9000	9000	400
366	20240719	134200	134538100	9050	9050	9050	9050	0
367	20240719	134100	134538100	9050	9050	9050	9050	0
368	20240719	134000	134538100	9050	9050	9050	9050	0
369	20240719	133900	134538100	9050	9050	9050	9050	1
370	20240719	133800	134529050	9050	9050	9050	9050	0
371	20240719	133700	134529050	9050	9050	9050	9050	1
372	20240719	133600	134520000	9050	9050	9050	9050	0
373	20240719	133500	134520000	9050	9050	9050	9050	0
374	20240719	133400	134520000	9050	9050	9050	9050	0
375	20240719	133300	134520000	9050	9050	9050	9050	0
376	20240719	133200	134520000	9050	9050	9050	9050	1
377	20240719	133100	134510950	9060	9060	9060	9060	0
378	20240719	133000	134510950	9060	9060	9060	9060	0
379	20240719	132900	134510950	9060	9060	9060	9060	0
380	20240719	132800	134510950	9060	9060	9060	9060	0
381	20240719	132700	134510950	9060	9060	9060	9060	0
382	20240719	132600	134510950	9060	9060	9060	9060	0
383	20240719	132500	134510950	9060	9060	9060	9060	0
384	20240719	132400	134510950	9060	9060	9060	9060	5
385	20240719	132300	134465650	9060	9060	9060	9060	0
386	20240719	132200	134465650	9060	9060	9060	9060	0
387	20240719	132100	134465650	9060	9060	9060	9060	0
388	20240719	132000	134465650	9060	9060	9060	9060	0
389	20240719	131900	134465650	9060	9060	9060	9060	0
390	20240719	131800	134465650	9060	9060	9060	9060	0
391	20240719	131700	134465650	9060	9060	9060	9060	0
392	20240719	131600	134465650	9060	9060	9060	9060	0
393	20240719	131500	134465650	9060	9060	9060	9060	1
394	20240719	131400	134456590	9060	9060	9060	9060	0
395	20240719	131300	134456590	9060	9060	9060	9060	2
396	20240719	131200	134438470	9060	9060	9060	9060	0
397	20240719	131100	134438470	9060	9060	9060	9060	0
398	20240719	131000	134438470	9060	9060	9060	9060	0
399	20240719	130900	134438470	9060	9060	9060	9060	0
400	20240719	130800	134438470	9060	9060	9060	9060	0
401	20240719	130700	134438470	9060	9060	9060	9060	0
402	20240719	130600	134438470	9060	9060	9060	9060	0
403	20240719	130500	134438470	9060	9060	9060	9060	0
404	20240719	130400	134438470	9060	9060	9060	9060	0
405	20240719	130300	134438470	9060	9060	9060	9060	0
406	20240719	130200	134438470	9060	9060	9060	9060	0
407	20240719	130100	134438470	9060	9060	9060	9060	0
408	20240719	130000	134438470	9060	9060	9060	9060	2
409	20240719	125900	134420350	9060	9060	9060	9060	1
410	20240719	125800	134411290	9070	9070	9070	9070	0
411	20240719	125700	134411290	9070	9070	9070	9070	0
412	20240719	125600	134411290	9070	9070	9070	9070	0
413	20240719	125500	134411290	9070	9070	9070	9070	0
414	20240719	125400	134411290	9070	9070	9070	9070	0
415	20240719	125300	134411290	9070	9070	9070	9070	0
416	20240719	125200	134411290	9070	9070	9070	9070	25
417	20240719	125100	134184540	9070	9070	9070	9070	0
418	20240719	125000	134184540	9070	9070	9070	9070	0
419	20240719	124900	134184540	9070	9070	9070	9070	0
420	20240719	124800	134184540	9070	9070	9070	9070	13
421	20240719	124700	134066630	9070	9070	9070	9070	13
422	20240719	124600	133948720	9070	9070	9070	9070	0
423	20240719	124500	133948720	9070	9070	9070	9070	13
424	20240719	124400	133830810	9080	9080	9080	9080	0
425	20240719	124300	133830810	9080	9080	9080	9080	13
426	20240719	124200	133712770	9080	9080	9080	9080	0
427	20240719	124100	133712770	9080	9080	9080	9080	13
428	20240719	124000	133594730	9080	9080	9080	9080	23
429	20240719	123900	133385890	9080	9080	9080	9080	0
430	20240719	123800	133385890	9080	9080	9080	9080	13
431	20240719	123700	133267850	9080	9080	9080	9080	0
432	20240719	123600	133267850	9080	9080	9080	9080	13
433	20240719	123500	133149810	9080	9080	9080	9080	5
434	20240719	123400	133104410	9080	9080	9080	9080	13
435	20240719	123300	132986370	9080	9080	9080	9080	0
436	20240719	123200	132986370	9080	9070	9080	9070	13
437	20240719	123100	132868440	9070	9070	9070	9070	13
438	20240719	123000	132750530	9070	9070	9070	9070	0
439	20240719	122900	132750530	9070	9070	9070	9070	13
440	20240719	122800	132632620	9070	9070	9070	9070	0
441	20240719	122700	132632620	9070	9070	9070	9070	13
442	20240719	122600	132514710	9080	9080	9080	9080	0
443	20240719	122500	132514710	9080	9080	9080	9080	13
444	20240719	122400	132396670	9080	9080	9080	9080	13
445	20240719	122300	132278630	9080	9080	9080	9080	0
446	20240719	122200	132278630	9080	9080	9080	9080	144
447	20240719	122100	130971110	9070	9070	9070	9070	68
448	20240719	122000	130354350	9070	9070	9070	9070	13
449	20240719	121900	130236440	9070	9070	9070	9070	0
450	20240719	121800	130236440	9070	9070	9070	9070	13
451	20240719	121700	130118530	9070	9070	9070	9070	0
452	20240719	121600	130118530	9070	9070	9070	9070	13
453	20240719	121500	130000620	9070	9060	9070	9060	13
454	20240719	121400	129882810	9060	9060	9060	9060	0
455	20240719	121300	129882810	9060	9060	9060	9060	13
456	20240719	121200	129765030	9060	9060	9060	9060	0
457	20240719	121100	129765030	9060	9060	9060	9060	13
458	20240719	121000	129647250	9060	9060	9060	9060	0
459	20240719	120900	129647250	9060	9050	9060	9050	13
460	20240719	120800	129529540	9050	9050	9050	9050	13
461	20240719	120700	129411890	9050	9050	9050	9050	0
462	20240719	120600	129411890	9050	9050	9050	9050	13
463	20240719	120500	129294240	9050	9050	9050	9050	0
464	20240719	120400	129294240	9050	9050	9050	9050	13
465	20240719	120300	129176590	9050	9050	9050	9050	0
466	20240719	120200	129176590	9050	9050	9050	9050	14
467	20240719	120100	129049890	9050	9040	9050	9040	214
468	20240719	120000	127113790	9040	9040	9040	9040	0
469	20240719	115900	127113790	9040	9040	9040	9040	14
470	20240719	115800	126987230	9040	9040	9040	9040	0
471	20240719	115700	126987230	9040	9040	9040	9040	14
472	20240719	115600	126860670	9040	9040	9040	9040	0
473	20240719	115500	126860670	9040	9040	9040	9040	14
474	20240719	115400	126734110	9040	9040	9040	9040	0
475	20240719	115300	126734110	9040	9040	9040	9040	14
476	20240719	115200	126607550	9040	9040	9040	9040	14
477	20240719	115100	126480990	9040	9040	9040	9040	0
478	20240719	115000	126480990	9040	9040	9040	9040	14
479	20240719	114900	126354430	9040	9040	9040	9040	0
480	20240719	114800	126354430	9040	9040	9040	9040	14
481	20240719	114700	126227870	9040	9040	9040	9040	0
482	20240719	114600	126227870	9040	9040	9040	9040	114
483	20240719	114500	125197310	9040	9040	9040	9040	14
484	20240719	114400	125070750	9040	9040	9040	9040	0
485	20240719	114300	125070750	9040	9030	9040	9030	14
486	20240719	114200	124944300	9030	9030	9030	9030	0
487	20240719	114100	124944300	9030	9030	9030	9030	14
488	20240719	114000	124817880	9030	9030	9030	9030	0
489	20240719	113900	124817880	9030	9020	9030	9020	14
490	20240719	113800	124691470	9030	9030	9030	9030	14
491	20240719	113700	124565050	9030	9030	9030	9030	0
492	20240719	113600	124565050	9030	9030	9030	9030	14
493	20240719	113500	124438630	9030	9030	9030	9030	0
494	20240719	113400	124438630	9030	9030	9030	9030	15
495	20240719	113300	124303180	8960	8960	8960	8960	0
496	20240719	113200	124303180	8960	8960	8960	8960	0
497	20240719	113100	124303180	8960	8960	8960	8960	0
498	20240719	113000	124303180	8960	8960	8960	8960	0
499	20240719	112900	124303180	8960	8960	8960	8960	0
500	20240719	112800	124303180	8960	8960	8960	8960	0
501	20240719	112700	124303180	8960	8960	8960	8960	0
502	20240719	112600	124303180	8960	8960	8960	8960	0
503	20240719	112500	124303180	8960	8960	8960	8960	0
504	20240719	112400	124303180	8960	8960	8960	8960	0
505	20240719	112300	124303180	8960	8960	8960	8960	0
506	20240719	112200	124303180	8960	8960	8960	8960	0
507	20240719	112100	124303180	8960	8960	8960	8960	0
508	20240719	112000	124303180	8960	8960	8960	8960	0
509	20240719	111900	124303180	8960	8960	8960	8960	52
510	20240719	111800	123837260	8950	8950	8950	8950	0
511	20240719	111700	123837260	8950	8950	8950	8950	0
512	20240719	111600	123837260	8950	8950	8950	8950	0
513	20240719	111500	123837260	8950	8950	8950	8950	0
514	20240719	111400	123837260	8950	8950	8950	8950	0
515	20240719	111300	123837260	8950	8960	8960	8950	24
516	20240719	111200	123622320	8960	8960	8960	8960	0
517	20240719	111100	123622320	8960	8960	8960	8960	0
518	20240719	111000	123622320	8960	8960	8960	8960	0
519	20240719	110900	123622320	8960	8960	8960	8960	1
520	20240719	110800	123613360	8950	8950	8950	8950	0
521	20240719	110700	123613360	8950	8950	8950	8950	1
522	20240719	110600	123604410	8950	8960	8960	8950	600
523	20240719	110500	118232190	8960	8960	8960	8960	0
524	20240719	110400	118232190	8960	8990	8990	8960	500
525	20240719	110300	113746080	8980	8980	8980	8980	0
526	20240719	110200	113746080	8980	8980	8980	8980	0
527	20240719	110100	113746080	8980	8980	8980	8980	0
528	20240719	110000	113746080	8980	8980	8980	8980	0
529	20240719	105900	113746080	8980	8980	8980	8980	0
530	20240719	105800	113746080	8980	8980	8980	8980	0
531	20240719	105700	113746080	8980	8980	8980	8980	0
532	20240719	105600	113746080	8980	8980	8980	8980	0
533	20240719	105500	113746080	8980	8980	8980	8980	0
534	20240719	105400	113746080	8980	8980	8980	8980	0
535	20240719	105300	113746080	8980	8980	8980	8980	0
536	20240719	105200	113746080	8980	8980	8980	8980	0
537	20240719	105100	113746080	8980	8980	8980	8980	0
538	20240719	105000	113746080	8980	8980	8980	8980	0
539	20240719	104900	113746080	8980	9000	9000	8980	300
540	20240719	104800	111050950	9060	9060	9060	9060	14
541	20240719	104700	110924110	9050	9050	9050	9050	0
542	20240719	104600	110924110	9050	9050	9050	9050	14
543	20240719	104500	110797410	9060	9060	9060	9060	0
544	20240719	104400	110797410	9060	9060	9060	9060	14
545	20240719	104300	110670570	9060	9050	9060	9050	14
546	20240719	104200	110543830	9070	9070	9070	9070	0
547	20240719	104100	110543830	9070	9050	9070	9050	16
548	20240719	104000	110398740	9040	9020	9040	9020	3
549	20240719	103900	110371650	8980	8980	8980	8980	0
550	20240719	103800	110371650	8980	8980	8980	8980	0
551	20240719	103700	110371650	8980	8980	8980	8980	0
552	20240719	103600	110371650	8980	9050	9050	8980	25
553	20240719	103500	110146170	9040	9040	9040	9040	0
554	20240719	103400	110146170	9040	9040	9040	9040	0
555	20240719	103300	110146170	9040	9040	9040	9040	0
556	20240719	103200	110146170	9040	9030	9040	9030	72
557	20240719	103100	109495300	9020	9020	9020	9020	0
558	20240719	103000	109495300	9020	9020	9020	9020	0
559	20240719	102900	109495300	9020	9020	9020	9020	578
560	20240719	102800	104281740	9020	8980	9020	8980	254
561	20240719	102700	101995370	8970	8970	8970	8970	0
562	20240719	102600	101995370	8970	8970	8970	8970	0
563	20240719	102500	101995370	8970	8970	8970	8970	0
564	20240719	102400	101995370	8970	8970	8970	8970	0
565	20240719	102300	101995370	8970	8970	8970	8970	0
566	20240719	102200	101995370	8970	8970	8970	8970	0
567	20240719	102100	101995370	8970	8970	8970	8970	0
568	20240719	102000	101995370	8970	8910	8970	8910	1000
569	20240719	101900	93037770	8910	8910	8910	8910	10
570	20240719	101800	92948670	8900	8890	8900	8890	110
571	20240719	101700	91969780	8880	8870	8880	8870	53
572	20240719	101600	91499160	8870	8870	8870	8870	0
573	20240719	101500	91499160	8870	8870	8870	8870	1
574	20240719	101400	91490290	8870	8870	8870	8870	8
575	20240719	101300	91419330	8860	8860	8860	8860	0
576	20240719	101200	91419330	8860	8860	8860	8860	1
577	20240719	101100	91410470	8830	8830	8830	8830	203
578	20240719	101000	89617980	8850	8850	8850	8850	505
579	20240719	100900	85148730	8830	8830	8830	8830	0
580	20240719	100800	85148730	8830	8830	8830	8830	0
581	20240719	100700	85148730	8830	8830	8830	8830	1000
582	20240719	100600	76318730	8830	8830	8830	8830	0
583	20240719	100500	76318730	8830	8830	8830	8830	0
584	20240719	100400	76318730	8830	8830	8830	8830	0
585	20240719	100300	76318730	8830	8830	8830	8830	0
586	20240719	100200	76318730	8830	8830	8830	8830	0
587	20240719	100100	76318730	8830	8830	8830	8830	0
588	20240719	100000	76318730	8830	8830	8830	8830	0
589	20240719	095900	76318730	8830	8830	8830	8830	0
590	20240719	095800	76318730	8830	8830	8830	8830	0
591	20240719	095700	76318730	8830	8830	8830	8830	0
592	20240719	095600	76318730	8830	8830	8830	8830	0
593	20240719	095500	76318730	8830	8830	8830	8830	0
594	20240719	095400	76318730	8830	8830	8830	8830	0
595	20240719	095300	76318730	8830	8830	8830	8830	0
596	20240719	095200	76318730	8830	8830	8830	8830	0
597	20240719	095100	76318730	8830	8830	8830	8830	37
598	20240719	095000	75992020	8830	8830	8830	8830	0
599	20240719	094900	75992020	8830	8830	8830	8830	0
600	20240719	094800	75992020	8830	8860	8860	8830	580
601	20240719	094700	70862790	8860	8860	8860	8860	326
602	20240719	094600	67974430	8860	8860	8860	8860	0
603	20240719	094500	67974430	8860	8860	8860	8860	0
604	20240719	094400	67974430	8860	8860	8860	8860	0
605	20240719	094300	67974430	8860	8860	8860	8860	375
606	20240719	094200	64651930	8860	8860	8860	8860	0
607	20240719	094100	64651930	8860	8860	8860	8860	10
608	20240719	094000	64563330	8850	8850	8850	8850	0
609	20240719	093900	64563330	8850	8850	8850	8850	0
610	20240719	093800	64563330	8850	8850	8850	8850	0
611	20240719	093700	64563330	8850	8850	8850	8850	0
612	20240719	093600	64563330	8850	8830	8850	8830	25
613	20240719	093500	64342280	8810	8810	8810	8810	130
614	20240719	093400	63196980	8830	8830	8830	8830	0
615	20240719	093300	63196980	8830	8830	8830	8830	0
616	20240719	093200	63196980	8830	8830	8830	8830	4
617	20240719	093100	63161660	8830	8830	8830	8830	1
618	20240719	093000	63152830	8820	8820	8820	8820	0
619	20240719	092900	63152830	8820	8820	8820	8820	177
620	20240719	092800	61591690	8840	8840	8840	8840	0
621	20240719	092700	61591690	8840	8840	8840	8840	9
622	20240719	092600	61512130	8840	8840	8840	8840	1
623	20240719	092500	61503290	8840	8840	8840	8840	0
624	20240719	092400	61503290	8840	8840	8840	8840	0
625	20240719	092300	61503290	8840	8820	8840	8820	25
626	20240719	092200	61282570	8810	8810	8810	8810	964
627	20240719	092100	52789730	8820	8820	8820	8820	203
628	20240719	092000	50999270	8860	8860	8860	8860	0
629	20240719	091900	50999270	8860	8830	8860	8830	25
630	20240719	091800	50778210	8830	8820	8830	8820	277
631	20240719	091700	48335020	8830	8840	8840	8830	894
632	20240719	091600	40437980	8850	8860	8860	8850	1119
633	20240719	091500	30534820	8860	8870	8870	8860	92
634	20240719	091400	29719190	8870	8870	8870	8870	0
635	20240719	091300	29719190	8870	8860	8870	8860	10
636	20240719	091200	29630500	8860	8860	8860	8860	10
637	20240719	091100	29541900	8860	8870	8870	8860	260
638	20240719	091000	27238200	8900	8900	8900	8900	1
639	20240719	090900	27229300	8910	8900	8910	8900	112
640	20240719	090800	26232220	8860	8860	8860	8860	491
641	20240719	090700	21881960	8910	8910	8910	8910	0
642	20240719	090600	21881960	8910	8870	8910	8870	209
643	20240719	090500	20023360	8870	8880	8880	8870	300
644	20240719	090400	17361360	8870	8870	8870	8870	0
645	20240719	090300	17361360	8870	8870	8870	8870	0
646	20240719	090200	17361360	8870	8900	8900	8870	1900
647	20240719	090100	500540	8910	8910	8910	8910	0
648	20240719	090000	500540	8910	8920	8920	8910	30