KissMeData/019210/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190300	335021450	5790	5790	5790	5790	1026
3	20240719	190200	335021450	5790	5790	5790	5790	0
4	20240719	190100	335021450	5790	5790	5790	5790	0
5	20240719	190000	335021450	5790	5790	5790	5790	0
6	20240719	185900	335021450	5790	5790	5790	5790	0
7	20240719	185800	335021450	5790	5790	5790	5790	0
8	20240719	185700	335021450	5790	5790	5790	5790	0
9	20240719	185600	335021450	5790	5790	5790	5790	0
10	20240719	185500	335021450	5790	5790	5790	5790	0
11	20240719	185400	335021450	5790	5790	5790	5790	0
12	20240719	185300	335021450	5790	5790	5790	5790	0
13	20240719	185200	335021450	5790	5790	5790	5790	0
14	20240719	185100	335021450	5790	5790	5790	5790	0
15	20240719	185000	335021450	5790	5790	5790	5790	0
16	20240719	184900	335021450	5790	5790	5790	5790	0
17	20240719	184800	335021450	5790	5790	5790	5790	0
18	20240719	184700	335021450	5790	5790	5790	5790	0
19	20240719	184600	335021450	5790	5790	5790	5790	0
20	20240719	184500	335021450	5790	5790	5790	5790	0
21	20240719	184400	335021450	5790	5790	5790	5790	0
22	20240719	184300	335021450	5790	5790	5790	5790	0
23	20240719	184200	335021450	5790	5790	5790	5790	0
24	20240719	184100	335021450	5790	5790	5790	5790	0
25	20240719	184000	335021450	5790	5790	5790	5790	0
26	20240719	183900	335021450	5790	5790	5790	5790	0
27	20240719	183800	335021450	5790	5790	5790	5790	0
28	20240719	183700	335021450	5790	5790	5790	5790	0
29	20240719	183600	335021450	5790	5790	5790	5790	0
30	20240719	183500	335021450	5790	5790	5790	5790	0
31	20240719	183400	335021450	5790	5790	5790	5790	0
32	20240719	183300	335021450	5790	5790	5790	5790	1026
33	20240719	183200	335021450	5790	5790	5790	5790	0
34	20240719	183100	335021450	5790	5790	5790	5790	0
35	20240719	183000	335021450	5790	5790	5790	5790	0
36	20240719	182900	335021450	5790	5790	5790	5790	0
37	20240719	182800	335021450	5790	5790	5790	5790	0
38	20240719	182700	335021450	5790	5790	5790	5790	0
39	20240719	182600	335021450	5790	5790	5790	5790	0
40	20240719	182500	335021450	5790	5790	5790	5790	0
41	20240719	182400	335021450	5790	5790	5790	5790	0
42	20240719	182300	335021450	5790	5790	5790	5790	0
43	20240719	182200	335021450	5790	5790	5790	5790	0
44	20240719	182100	335021450	5790	5790	5790	5790	0
45	20240719	182000	335021450	5790	5790	5790	5790	0
46	20240719	181900	335021450	5790	5790	5790	5790	0
47	20240719	181800	335021450	5790	5790	5790	5790	0
48	20240719	181700	335021450	5790	5790	5790	5790	0
49	20240719	181600	335021450	5790	5790	5790	5790	0
50	20240719	181500	335021450	5790	5790	5790	5790	0
51	20240719	181400	335021450	5790	5790	5790	5790	0
52	20240719	181300	335021450	5790	5790	5790	5790	0
53	20240719	181200	335021450	5790	5790	5790	5790	0
54	20240719	181100	335021450	5790	5790	5790	5790	0
55	20240719	181000	335021450	5790	5790	5790	5790	0
56	20240719	180900	335021450	5790	5790	5790	5790	0
57	20240719	180800	335021450	5790	5790	5790	5790	0
58	20240719	180700	335021450	5790	5790	5790	5790	0
59	20240719	180600	335021450	5790	5790	5790	5790	0
60	20240719	180500	335021450	5790	5790	5790	5790	0
61	20240719	180400	335021450	5790	5790	5790	5790	0
62	20240719	180300	335021450	5790	5790	5790	5790	1026
63	20240719	180200	335021450	5790	5790	5790	5790	0
64	20240719	180100	335021450	5790	5790	5790	5790	0
65	20240719	180000	335021450	5790	5790	5790	5790	0
66	20240719	175900	335021450	5790	5790	5790	5790	0
67	20240719	175800	335021450	5790	5790	5790	5790	0
68	20240719	175700	335021450	5790	5790	5790	5790	0
69	20240719	175600	335021450	5790	5790	5790	5790	0
70	20240719	175500	335021450	5790	5790	5790	5790	0
71	20240719	175400	335021450	5790	5790	5790	5790	0
72	20240719	175300	335021450	5790	5790	5790	5790	0
73	20240719	175200	335021450	5790	5790	5790	5790	0
74	20240719	175100	335021450	5790	5790	5790	5790	0
75	20240719	175000	335021450	5790	5790	5790	5790	0
76	20240719	174900	335021450	5790	5790	5790	5790	0
77	20240719	174800	335021450	5790	5790	5790	5790	0
78	20240719	174700	335021450	5790	5790	5790	5790	0
79	20240719	174600	335021450	5790	5790	5790	5790	0
80	20240719	174500	335021450	5790	5790	5790	5790	0
81	20240719	174400	335021450	5790	5790	5790	5790	0
82	20240719	174300	335021450	5790	5790	5790	5790	0
83	20240719	174200	335021450	5790	5790	5790	5790	0
84	20240719	174100	335021450	5790	5790	5790	5790	0
85	20240719	174000	335021450	5790	5790	5790	5790	0
86	20240719	173900	335021450	5790	5790	5790	5790	0
87	20240719	173800	335021450	5790	5790	5790	5790	0
88	20240719	173700	335021450	5790	5790	5790	5790	0
89	20240719	173600	335021450	5790	5790	5790	5790	0
90	20240719	173500	335021450	5790	5790	5790	5790	0
91	20240719	173400	335021450	5790	5790	5790	5790	0
92	20240719	173300	335021450	5790	5790	5790	5790	1026
93	20240719	173200	335021450	5790	5790	5790	5790	0
94	20240719	173100	335021450	5790	5790	5790	5790	0
95	20240719	173000	335021450	5790	5790	5790	5790	0
96	20240719	172900	335021450	5790	5790	5790	5790	0
97	20240719	172800	335021450	5790	5790	5790	5790	0
98	20240719	172700	335021450	5790	5790	5790	5790	0
99	20240719	172600	335021450	5790	5790	5790	5790	0
100	20240719	172500	335021450	5790	5790	5790	5790	0
101	20240719	172400	335021450	5790	5790	5790	5790	0
102	20240719	172300	335021450	5790	5790	5790	5790	0
103	20240719	172200	335021450	5790	5790	5790	5790	0
104	20240719	172100	335021450	5790	5790	5790	5790	0
105	20240719	172000	335021450	5790	5790	5790	5790	0
106	20240719	171900	335021450	5790	5790	5790	5790	0
107	20240719	171800	335021450	5790	5790	5790	5790	0
108	20240719	171700	335021450	5790	5790	5790	5790	0
109	20240719	171600	335021450	5790	5790	5790	5790	0
110	20240719	171500	335021450	5790	5790	5790	5790	0
111	20240719	171400	335021450	5790	5790	5790	5790	0
112	20240719	171300	335021450	5790	5790	5790	5790	0
113	20240719	171200	335021450	5790	5790	5790	5790	0
114	20240719	171100	335021450	5790	5790	5790	5790	0
115	20240719	171000	335021450	5790	5790	5790	5790	0
116	20240719	170900	335021450	5790	5790	5790	5790	0
117	20240719	170800	335021450	5790	5790	5790	5790	0
118	20240719	170700	335021450	5790	5790	5790	5790	0
119	20240719	170600	335021450	5790	5790	5790	5790	0
120	20240719	170500	335021450	5790	5790	5790	5790	0
121	20240719	170400	335021450	5790	5790	5790	5790	0
122	20240719	170300	335021450	5790	5790	5790	5790	1026
123	20240719	170200	335021450	5790	5790	5790	5790	0
124	20240719	170100	335021450	5790	5790	5790	5790	0
125	20240719	170000	335021450	5790	5790	5790	5790	0
126	20240719	165900	335021450	5790	5790	5790	5790	0
127	20240719	165800	335021450	5790	5790	5790	5790	0
128	20240719	165700	335021450	5790	5790	5790	5790	0
129	20240719	165600	335021450	5790	5790	5790	5790	0
130	20240719	165500	335021450	5790	5790	5790	5790	0
131	20240719	165400	335021450	5790	5790	5790	5790	0
132	20240719	165300	335021450	5790	5790	5790	5790	0
133	20240719	165200	335021450	5790	5790	5790	5790	0
134	20240719	165100	335021450	5790	5790	5790	5790	0
135	20240719	165000	335021450	5790	5790	5790	5790	0
136	20240719	164900	335021450	5790	5790	5790	5790	0
137	20240719	164800	335021450	5790	5790	5790	5790	0
138	20240719	164700	335021450	5790	5790	5790	5790	0
139	20240719	164600	335021450	5790	5790	5790	5790	0
140	20240719	164500	335021450	5790	5790	5790	5790	0
141	20240719	164400	335021450	5790	5790	5790	5790	0
142	20240719	164300	335021450	5790	5790	5790	5790	0
143	20240719	164200	335021450	5790	5790	5790	5790	0
144	20240719	164100	335021450	5790	5790	5790	5790	0
145	20240719	164000	335021450	5790	5790	5790	5790	0
146	20240719	163900	335021450	5790	5790	5790	5790	0
147	20240719	163800	335021450	5790	5790	5790	5790	0
148	20240719	163700	335021450	5790	5790	5790	5790	0
149	20240719	163600	335021450	5790	5790	5790	5790	0
150	20240719	163500	335021450	5790	5790	5790	5790	0
151	20240719	163400	335021450	5790	5790	5790	5790	0
152	20240719	163300	335021450	5790	5790	5790	5790	1026
153	20240719	163200	335021450	5790	5790	5790	5790	0
154	20240719	163100	335021450	5790	5790	5790	5790	0
155	20240719	163000	335021450	5790	5790	5790	5790	0
156	20240719	162900	335021450	5790	5790	5790	5790	0
157	20240719	162800	335021450	5790	5790	5790	5790	0
158	20240719	162700	335021450	5790	5790	5790	5790	0
159	20240719	162600	335021450	5790	5790	5790	5790	0
160	20240719	162500	335021450	5790	5790	5790	5790	0
161	20240719	162400	335021450	5790	5790	5790	5790	0
162	20240719	162300	335021450	5790	5790	5790	5790	0
163	20240719	162200	335021450	5790	5790	5790	5790	0
164	20240719	162100	335021450	5790	5790	5790	5790	0
165	20240719	162000	335021450	5790	5790	5790	5790	0
166	20240719	161900	335021450	5790	5790	5790	5790	0
167	20240719	161800	335021450	5790	5790	5790	5790	0
168	20240719	161700	335021450	5790	5790	5790	5790	0
169	20240719	161600	335021450	5790	5790	5790	5790	0
170	20240719	161500	335021450	5790	5790	5790	5790	0
171	20240719	161400	335021450	5790	5790	5790	5790	0
172	20240719	161300	335021450	5790	5790	5790	5790	0
173	20240719	161200	335021450	5790	5790	5790	5790	0
174	20240719	161100	335021450	5790	5790	5790	5790	0
175	20240719	161000	335021450	5790	5790	5790	5790	0
176	20240719	160900	335021450	5790	5790	5790	5790	0
177	20240719	160800	335021450	5790	5790	5790	5790	0
178	20240719	160700	335021450	5790	5790	5790	5790	0
179	20240719	160600	335021450	5790	5790	5790	5790	0
180	20240719	160500	335021450	5790	5790	5790	5790	0
181	20240719	160400	335021450	5790	5790	5790	5790	0
182	20240719	160300	335021450	5790	5790	5790	5790	1026
183	20240719	160200	335021450	5790	5790	5790	5790	0
184	20240719	160100	335021450	5790	5790	5790	5790	0
185	20240719	160000	335021450	5790	5790	5790	5790	0
186	20240719	155900	335021450	5790	5790	5790	5790	0
187	20240719	155800	335021450	5790	5790	5790	5790	0
188	20240719	155700	335021450	5790	5790	5790	5790	0
189	20240719	155600	335021450	5790	5790	5790	5790	0
190	20240719	155500	335021450	5790	5790	5790	5790	0
191	20240719	155400	335021450	5790	5790	5790	5790	0
192	20240719	155300	335021450	5790	5790	5790	5790	0
193	20240719	155200	335021450	5790	5790	5790	5790	0
194	20240719	155100	335021450	5790	5790	5790	5790	0
195	20240719	155000	335021450	5790	5790	5790	5790	0
196	20240719	154900	335021450	5790	5790	5790	5790	0
197	20240719	154800	335021450	5790	5790	5790	5790	0
198	20240719	154700	335021450	5790	5790	5790	5790	0
199	20240719	154600	335021450	5790	5790	5790	5790	0
200	20240719	154500	335021450	5790	5790	5790	5790	0
201	20240719	154400	335021450	5790	5790	5790	5790	0
202	20240719	154300	335021450	5790	5790	5790	5790	0
203	20240719	154200	335021450	5790	5790	5790	5790	0
204	20240719	154100	335021450	5790	5790	5790	5790	0
205	20240719	154000	335021450	5790	5790	5790	5790	0
206	20240719	153900	335021450	5790	5790	5790	5790	0
207	20240719	153800	335021450	5790	5790	5790	5790	0
208	20240719	153700	335021450	5790	5790	5790	5790	0
209	20240719	153600	335021450	5790	5790	5790	5790	0
210	20240719	153500	335021450	5790	5790	5790	5790	0
211	20240719	153400	335021450	5790	5790	5790	5790	0
212	20240719	153300	335021450	5790	5790	5790	5790	1026
213	20240719	153200	335021450	5790	5790	5790	5790	0
214	20240719	153100	335021450	5790	5790	5790	5790	0
215	20240719	153000	335021450	5790	5790	5790	5790	1026
216	20240719	152900	329080910	5790	5790	5790	5790	0
217	20240719	152800	329080910	5790	5790	5790	5790	0
218	20240719	152700	329080910	5790	5790	5790	5790	0
219	20240719	152600	329080910	5790	5790	5790	5790	0
220	20240719	152500	329080910	5790	5790	5790	5790	0
221	20240719	152400	329080910	5790	5790	5790	5790	0
222	20240719	152300	329080910	5790	5790	5790	5790	0
223	20240719	152200	329080910	5790	5790	5790	5790	0
224	20240719	152100	329080910	5790	5790	5790	5790	0
225	20240719	152000	329080910	5790	5790	5790	5790	0
226	20240719	151900	329080910	5790	5790	5790	5780	541
227	20240719	151800	325949880	5800	5800	5800	5800	33
228	20240719	151700	325758480	5800	5800	5800	5790	265
229	20240719	151600	324223240	5800	5800	5800	5800	3
230	20240719	151500	324205840	5790	5800	5800	5790	20
231	20240719	151400	324089970	5800	5800	5800	5800	39
232	20240719	151300	323863770	5800	5790	5800	5790	59
233	20240719	151200	323521790	5800	5800	5800	5800	1
234	20240719	151100	323515990	5810	5800	5810	5800	2529
235	20240719	151000	308823300	5800	5800	5800	5800	39
236	20240719	150900	308597100	5810	5790	5810	5790	38
237	20240719	150800	308376500	5810	5790	5810	5790	2006
238	20240719	150700	296742220	5790	5790	5790	5780	33
239	20240719	150600	296551160	5790	5800	5800	5780	70
240	20240719	150500	296145430	5800	5790	5800	5790	153
241	20240719	150400	295259540	5790	5800	5800	5790	14
242	20240719	150300	295178370	5800	5800	5810	5800	29
243	20240719	150200	295010060	5810	5800	5820	5790	617
244	20240719	150100	291424820	5800	5800	5810	5800	1005
245	20240719	150000	285595790	5800	5800	5800	5800	32
246	20240719	145900	285410190	5800	5790	5800	5790	45
247	20240719	145800	285149460	5790	5790	5790	5790	1
248	20240719	145700	285143670	5790	5800	5800	5790	69
249	20240719	145600	284743970	5800	5790	5800	5790	27
250	20240719	145500	284587380	5790	5790	5790	5780	1041
251	20240719	145400	278560350	5780	5790	5790	5780	16
252	20240719	145300	278467740	5790	5780	5790	5780	6
253	20240719	145200	278433010	5790	5780	5790	5780	35
254	20240719	145100	278230380	5790	5780	5790	5780	537
255	20240719	145000	275126100	5770	5780	5780	5770	7
256	20240719	144900	275085660	5780	5770	5780	5770	36
257	20240719	144800	274877590	5780	5780	5780	5780	60
258	20240719	144700	274530790	5770	5770	5770	5770	1
259	20240719	144600	274525020	5770	5770	5780	5770	101
260	20240719	144500	273942200	5780	5770	5780	5770	510
261	20240719	144400	270999080	5770	5770	5770	5770	46
262	20240719	144300	270733660	5760	5770	5770	5760	9
263	20240719	144200	270681760	5760	5750	5770	5750	224
264	20240719	144100	269391400	5760	5760	5760	5760	48
265	20240719	144000	269114920	5750	5760	5760	5750	2
266	20240719	143900	269103410	5750	5740	5750	5740	278
267	20240719	143800	267505800	5740	5740	5740	5730	891
268	20240719	143700	262391470	5740	5740	5740	5740	60
269	20240719	143600	262047070	5730	5750	5750	5730	1072
270	20240719	143500	255893740	5740	5750	5750	5740	11
271	20240719	143400	255830510	5750	5750	5750	5750	78
272	20240719	143300	255382010	5740	5750	5750	5740	1007
273	20240719	143200	249601820	5750	5740	5750	5730	131
274	20240719	143100	248850940	5740	5750	5750	5740	42
275	20240719	143000	248609460	5750	5740	5750	5730	39
276	20240719	142900	248385410	5740	5750	5750	5740	9
277	20240719	142800	248333740	5750	5740	5750	5740	73
278	20240719	142700	247914680	5740	5750	5750	5740	37
279	20240719	142600	247701970	5750	5750	5750	5740	43
280	20240719	142500	247454730	5740	5750	5750	5740	33
281	20240719	142400	247265250	5750	5740	5750	5740	37
282	20240719	142300	247052590	5750	5740	5750	5740	53
283	20240719	142200	246747920	5740	5740	5740	5740	2
284	20240719	142100	246736440	5750	5740	5750	5730	144
285	20240719	142000	245910820	5750	5750	5750	5740	35
286	20240719	141900	245709700	5750	5750	5750	5740	79
287	20240719	141800	245255940	5750	5730	5750	5730	65
288	20240719	141700	244882830	5750	5750	5750	5740	42
289	20240719	141600	244641340	5740	5740	5750	5740	50
290	20240719	141500	244354130	5740	5740	5740	5740	12
291	20240719	141400	244285250	5750	5740	5750	5740	20
292	20240719	141300	244170260	5740	5740	5750	5740	163
293	20240719	141200	243234370	5750	5750	5750	5740	58
294	20240719	141100	242900900	5740	5750	5750	5740	20
295	20240719	141000	242785930	5750	5740	5750	5740	2
296	20240719	140900	242774440	5750	5740	5750	5740	73
297	20240719	140800	242354920	5740	5750	5750	5740	30
298	20240719	140700	242182440	5750	5740	5750	5740	10
299	20240719	140600	242124990	5750	5750	5750	5750	26
300	20240719	140500	241975490	5740	5740	5750	5740	88
301	20240719	140400	241469870	5750	5750	5750	5750	5
302	20240719	140300	241441120	5740	5740	5740	5740	9
303	20240719	140200	241389460	5750	5740	5750	5740	132
304	20240719	140100	240631350	5750	5740	5750	5740	61
305	20240719	140000	240280900	5740	5740	5750	5740	21
306	20240719	135900	240160310	5750	5750	5750	5750	46
307	20240719	135800	239895810	5750	5750	5750	5740	48
308	20240719	135700	239619820	5740	5750	5750	5740	139
309	20240719	135600	238821830	5750	5730	5750	5730	162
310	20240719	135500	237891920	5730	5740	5740	5730	63
311	20240719	135400	237530610	5730	5740	5750	5730	95
312	20240719	135300	236984950	5740	5740	5750	5740	478
313	20240719	135200	234241180	5750	5750	5750	5750	9
314	20240719	135100	234189430	5750	5750	5750	5740	77
315	20240719	135000	233746700	5740	5740	5740	5740	4
316	20240719	134900	233723740	5750	5740	5750	5740	38
317	20240719	134800	233505570	5740	5750	5750	5740	76
318	20240719	134700	233068750	5740	5750	5750	5740	56
319	20240719	134600	232746790	5750	5740	5750	5740	13
320	20240719	134500	232672130	5750	5740	5750	5740	39
321	20240719	134400	232448140	5750	5750	5750	5740	51
322	20240719	134300	232154940	5750	5750	5750	5750	25
323	20240719	134200	232011190	5750	5740	5750	5740	70
324	20240719	134100	231609220	5750	5750	5750	5750	27
325	20240719	134000	231453970	5750	5750	5750	5740	55
326	20240719	133900	231137740	5750	5740	5750	5740	23
327	20240719	133800	231005540	5740	5750	5750	5740	19
328	20240719	133700	230896300	5750	5760	5760	5750	57
329	20240719	133600	230568270	5740	5750	5760	5740	39
330	20240719	133500	230343910	5750	5760	5760	5750	5
331	20240719	133400	230315120	5750	5760	5760	5750	32
332	20240719	133300	230130810	5760	5760	5760	5750	58
333	20240719	133200	229797010	5750	5760	5760	5750	6
334	20240719	133100	229762460	5760	5750	5760	5750	14
335	20240719	133000	229681830	5750	5750	5750	5740	21
336	20240719	132900	229561100	5750	5750	5750	5740	70
337	20240719	132800	229158880	5740	5740	5750	5740	221
338	20240719	132700	227890140	5740	5740	5740	5740	1
339	20240719	132600	227884400	5740	5750	5750	5740	66
340	20240719	132500	227504910	5750	5740	5750	5740	61
341	20240719	132400	227154490	5750	5750	5750	5750	13
342	20240719	132300	227079740	5750	5770	5770	5750	35
343	20240719	132200	226878040	5760	5740	5760	5740	52
344	20240719	132100	226578820	5740	5750	5750	5740	8
345	20240719	132000	226532830	5750	5750	5750	5750	11
346	20240719	131900	226469580	5750	5750	5750	5740	58
347	20240719	131800	226136110	5750	5750	5750	5740	132
348	20240719	131700	225377120	5760	5760	5760	5760	18
349	20240719	131600	225273440	5750	5760	5760	5750	32
350	20240719	131500	225089130	5750	5760	5760	5750	46
351	20240719	131400	224824210	5750	5750	5760	5750	25
352	20240719	131300	224680290	5750	5750	5750	5750	27
353	20240719	131200	224525040	5750	5750	5760	5750	41
354	20240719	131100	224288970	5760	5750	5760	5750	81
355	20240719	131000	223822680	5760	5760	5760	5760	5
356	20240719	130900	223793880	5750	5760	5760	5750	38
357	20240719	130800	223575280	5760	5760	5760	5750	77
358	20240719	130700	223131770	5750	5760	5760	5750	5
359	20240719	130600	223102980	5760	5760	5760	5760	1051
360	20240719	130500	217049220	5760	5770	5770	5760	82
361	20240719	130400	216576440	5770	5760	5770	5760	57
362	20240719	130300	216247600	5770	5770	5770	5770	5
363	20240719	130200	216218750	5770	5760	5770	5760	18
364	20240719	130100	216114940	5770	5770	5770	5760	80
365	20240719	130000	215653610	5770	5760	5770	5760	36
366	20240719	125900	215446070	5770	5770	5770	5770	21
367	20240719	125800	215324900	5770	5770	5780	5770	30
368	20240719	125700	215151660	5770	5770	5770	5760	86
369	20240719	125600	214655730	5770	5760	5770	5760	11
370	20240719	125500	214592330	5760	5760	5760	5760	1
371	20240719	125400	214586570	5770	5770	5770	5760	562
372	20240719	125300	211348830	5760	5760	5770	5760	52
373	20240719	125200	211049150	5770	5770	5770	5770	5
374	20240719	125100	211020300	5760	5780	5780	5760	222
375	20240719	125000	209739150	5780	5770	5780	5770	52
376	20240719	124900	209438770	5760	5770	5770	5760	19
377	20240719	124800	209329190	5780	5770	5780	5770	20
378	20240719	124700	209213660	5780	5780	5780	5780	30
379	20240719	124600	209040260	5780	5780	5780	5770	38
380	20240719	124500	208820680	5780	5770	5780	5760	111
381	20240719	124400	208181180	5770	5770	5770	5770	25
382	20240719	124300	208036930	5780	5770	5780	5770	50
383	20240719	124200	207747940	5780	5770	5780	5770	222
384	20240719	124100	206466520	5760	5760	5760	5760	37
385	20240719	124000	206253400	5770	5770	5770	5760	34
386	20240719	123900	206057250	5770	5770	5770	5760	121
387	20240719	123800	205359840	5770	5760	5770	5760	6
388	20240719	123700	205325230	5770	5770	5770	5760	85
389	20240719	123600	204835070	5770	5760	5770	5760	396
390	20240719	123500	202550160	5760	5770	5770	5760	21
391	20240719	123400	202429150	5760	5760	5760	5760	44
392	20240719	123300	202175710	5770	5770	5770	5750	1323
393	20240719	123200	194564810	5760	5760	5770	5760	66
394	20240719	123100	194184240	5760	5770	5770	5760	183
395	20240719	123000	193129980	5760	5770	5770	5760	1011
396	20240719	122900	187306570	5770	5770	5770	5760	79
397	20240719	122800	186851070	5770	5760	5770	5760	75
398	20240719	122700	186418700	5770	5760	5770	5760	160
399	20240719	122600	185497050	5770	5780	5780	5770	24
400	20240719	122500	185358430	5780	5780	5780	5770	74
401	20240719	122400	184931070	5780	5770	5780	5770	8
402	20240719	122300	184884860	5770	5770	5780	5770	3
403	20240719	122200	184867540	5780	5770	5780	5770	48
404	20240719	122100	184590110	5780	5760	5780	5760	36
405	20240719	122000	184382270	5770	5770	5770	5760	20
406	20240719	121900	184266880	5770	5770	5770	5760	12
407	20240719	121800	184197690	5770	5770	5770	5760	51
408	20240719	121700	183903430	5770	5780	5780	5770	55
409	20240719	121600	183585910	5770	5770	5770	5770	2
410	20240719	121500	183574370	5780	5770	5780	5760	34
411	20240719	121400	183378050	5770	5770	5770	5770	54
412	20240719	121300	183066470	5770	5760	5770	5760	5
413	20240719	121200	183037630	5770	5760	5770	5760	38
414	20240719	121100	182818650	5770	5770	5770	5760	63
415	20240719	121000	182455160	5770	5770	5770	5770	30
416	20240719	120900	182282060	5760	5760	5760	5760	8
417	20240719	120800	182235980	5760	5770	5770	5760	75
418	20240719	120700	181803540	5760	5770	5770	5760	94
419	20240719	120600	181261400	5760	5760	5770	5760	13
420	20240719	120500	181186460	5770	5770	5780	5760	31
421	20240719	120400	181007650	5770	5780	5780	5770	52
422	20240719	120300	180707140	5780	5780	5780	5770	33
423	20240719	120200	180516430	5780	5770	5780	5770	2
424	20240719	120100	180504880	5770	5780	5780	5770	84
425	20240719	120000	180020150	5780	5770	5780	5770	76
426	20240719	115900	179581180	5780	5770	5780	5770	38
427	20240719	115800	179361590	5780	5770	5780	5770	5
428	20240719	115700	179332730	5780	5780	5780	5760	1380
429	20240719	115600	171381560	5780	5780	5780	5770	66
430	20240719	115500	171000420	5780	5760	5780	5760	42
431	20240719	115400	170758400	5780	5780	5780	5760	1503
432	20240719	115300	162093980	5780	5780	5780	5770	436
433	20240719	115200	159574220	5780	5790	5790	5780	222
434	20240719	115100	158290860	5790	5790	5790	5790	13
435	20240719	115000	158215590	5780	5790	5790	5780	21
436	20240719	114900	158094070	5790	5790	5790	5790	66
437	20240719	114800	157711930	5800	5800	5800	5800	5
438	20240719	114700	157682930	5810	5810	5810	5810	4
439	20240719	114600	157659690	5780	5820	5820	5780	2060
440	20240719	114500	145737370	5820	5830	5830	5820	15
441	20240719	114400	145650060	5830	5800	5830	5800	810
442	20240719	114300	140936440	5810	5810	5810	5810	26
443	20240719	114200	140785380	5810	5800	5810	5800	48
444	20240719	114100	140506580	5800	5800	5800	5790	24
445	20240719	114000	140367390	5810	5810	5810	5810	0
446	20240719	113900	140367390	5810	5810	5810	5810	59
447	20240719	113800	140024600	5810	5800	5810	5800	24
448	20240719	113700	139885290	5790	5800	5800	5790	14
449	20240719	113600	139804100	5800	5810	5810	5800	23
450	20240719	113500	139670660	5810	5810	5810	5810	51
451	20240719	113400	139374350	5810	5800	5810	5800	18
452	20240719	113300	139269900	5790	5800	5800	5790	162
453	20240719	113200	138331800	5810	5800	5810	5790	39
454	20240719	113100	138105790	5800	5800	5800	5800	60
455	20240719	113000	137757790	5800	5800	5800	5800	0
456	20240719	112900	137757790	5800	5790	5800	5790	36
457	20240719	112800	137549300	5800	5810	5810	5800	85
458	20240719	112700	137056210	5810	5810	5810	5810	5
459	20240719	112600	137027160	5790	5790	5790	5790	1
460	20240719	112500	137021370	5800	5800	5800	5800	48
461	20240719	112400	136742970	5800	5800	5800	5790	78
462	20240719	112300	136290850	5800	5800	5800	5800	7
463	20240719	112200	136250250	5800	5800	5800	5790	21
464	20240719	112100	136128460	5800	5800	5800	5800	43
465	20240719	112000	135879060	5800	5790	5800	5790	32
466	20240719	111900	135693470	5780	5780	5780	5780	23
467	20240719	111800	135560530	5800	5800	5800	5800	4
468	20240719	111700	135537330	5790	5790	5800	5780	275
469	20240719	111600	133945070	5780	5790	5790	5780	55
470	20240719	111500	133626960	5790	5780	5790	5780	21
471	20240719	111400	133505570	5790	5800	5800	5780	85
472	20240719	111300	133013120	5800	5790	5800	5790	6
473	20240719	111200	132978370	5780	5780	5780	5780	27
474	20240719	111100	132822310	5790	5790	5790	5780	92
475	20240719	111000	132289760	5790	5790	5790	5790	111
476	20240719	110900	131647070	5790	5790	5790	5790	21
477	20240719	110800	131525480	5790	5780	5790	5780	3
478	20240719	110700	131508130	5780	5790	5790	5780	39
479	20240719	110600	131282540	5790	5790	5790	5790	54
480	20240719	110500	130969880	5790	5790	5790	5790	0
481	20240719	110400	130969880	5790	5780	5790	5780	79
482	20240719	110300	130513060	5790	5790	5790	5780	54
483	20240719	110200	130200410	5790	5780	5790	5780	29
484	20240719	110100	130032510	5790	5790	5790	5790	0
485	20240719	110000	130032510	5790	5790	5790	5770	59
486	20240719	105900	129691190	5780	5790	5790	5780	53
487	20240719	105800	129384330	5790	5790	5790	5790	28
488	20240719	105700	129222210	5790	5790	5790	5790	17
489	20240719	105600	129123780	5790	5770	5790	5770	36
490	20240719	105500	128915610	5780	5790	5790	5780	45
491	20240719	105400	128655210	5790	5790	5790	5790	0
492	20240719	105300	128655210	5790	5790	5790	5790	5
493	20240719	105200	128626260	5780	5790	5790	5780	69
494	20240719	105100	128227100	5790	5790	5790	5790	20
495	20240719	105000	128111300	5790	5790	5790	5790	5
496	20240719	104900	128082350	5780	5780	5780	5770	39
497	20240719	104800	127856950	5780	5780	5790	5780	180
498	20240719	104700	126816120	5790	5790	5790	5790	0
499	20240719	104600	126816120	5790	5790	5790	5790	5
500	20240719	104500	126787170	5790	5790	5790	5790	63
501	20240719	104400	126422400	5790	5780	5790	5780	22
502	20240719	104300	126295030	5790	5790	5790	5790	18
503	20240719	104200	126190810	5800	5800	5800	5800	35
504	20240719	104100	125987810	5800	5790	5800	5790	38
505	20240719	104000	125767700	5780	5800	5800	5780	116
506	20240719	103900	125095940	5800	5800	5800	5800	9
507	20240719	103800	125043740	5800	5800	5810	5800	47
508	20240719	103700	124771050	5800	5790	5800	5790	45
509	20240719	103600	124510060	5780	5790	5790	5780	10
510	20240719	103500	124452170	5810	5800	5810	5800	31
511	20240719	103400	124272200	5800	5800	5800	5800	89
512	20240719	103300	123756000	5790	5790	5790	5790	1
513	20240719	103200	123750210	5800	5790	5800	5790	31
514	20240719	103100	123570670	5800	5800	5810	5800	58
515	20240719	103000	123233810	5800	5800	5800	5800	29
516	20240719	102900	123065610	5790	5790	5790	5790	1
517	20240719	102800	123059820	5800	5810	5810	5800	20
518	20240719	102700	122943640	5810	5820	5820	5810	166
519	20240719	102600	121978390	5820	5810	5820	5810	10
520	20240719	102500	121920240	5810	5820	5820	5810	17
521	20240719	102400	121821310	5820	5820	5820	5810	53
522	20240719	102300	121513120	5820	5820	5820	5820	48
523	20240719	102200	121233760	5820	5810	5820	5810	14
524	20240719	102100	121152290	5820	5810	5820	5810	6
525	20240719	102000	121117380	5820	5810	5820	5810	74
526	20240719	101900	120686750	5810	5810	5810	5810	19
527	20240719	101800	120576360	5830	5830	5830	5830	5
528	20240719	101700	120547210	5820	5810	5820	5800	2563
529	20240719	101600	105631320	5800	5810	5810	5800	66
530	20240719	101500	105248190	5810	5810	5810	5810	30
531	20240719	101400	105073890	5810	5810	5810	5800	30
532	20240719	101300	104899600	5810	5810	5810	5810	29
533	20240719	101200	104731110	5790	5790	5790	5790	27
534	20240719	101100	104574780	5800	5800	5810	5800	1825
535	20240719	101000	93989650	5810	5810	5810	5800	362
536	20240719	100900	91886640	5810	5810	5810	5810	81
537	20240719	100800	91416030	5810	5810	5810	5810	13
538	20240719	100700	91340500	5810	5800	5810	5800	28
539	20240719	100600	91178050	5810	5810	5820	5810	57
540	20240719	100500	90846780	5810	5810	5810	5810	53
541	20240719	100400	90538850	5800	5810	5810	5800	1012
542	20240719	100300	84669130	5820	5820	5820	5810	38
543	20240719	100200	84447980	5810	5820	5820	5810	61
544	20240719	100100	84093130	5820	5820	5820	5790	77
545	20240719	100000	83645020	5820	5840	5840	5820	436
546	20240719	095900	81099780	5840	5800	5850	5800	6770
547	20240719	095800	41632790	5800	5780	5800	5780	692
548	20240719	095700	37632540	5780	5780	5780	5780	29
549	20240719	095600	37464920	5780	5780	5780	5780	6
550	20240719	095500	37430240	5780	5780	5780	5770	53
551	20240719	095400	37124160	5770	5770	5770	5770	55
552	20240719	095300	36806810	5770	5770	5770	5770	4
553	20240719	095200	36783730	5760	5770	5770	5760	644
554	20240719	095100	33074230	5780	5770	5780	5770	92
555	20240719	095000	32543050	5770	5770	5770	5770	0
556	20240719	094900	32543050	5770	5770	5770	5770	7
557	20240719	094800	32502660	5770	5760	5770	5760	55
558	20240719	094700	32185320	5760	5770	5770	5760	48
559	20240719	094600	31908640	5770	5770	5770	5770	7
560	20240719	094500	31868250	5770	5770	5770	5770	12
561	20240719	094400	31799010	5770	5770	5770	5760	76
562	20240719	094300	31360500	5760	5760	5760	5760	26
563	20240719	094200	31210740	5770	5770	5770	5770	19
564	20240719	094100	31101110	5760	5770	5770	5760	35
565	20240719	094000	30899170	5760	5770	5770	5760	62
566	20240719	093900	30541450	5760	5770	5770	5760	31
567	20240719	093800	30362860	5760	5760	5770	5760	228
568	20240719	093700	29049530	5770	5770	5770	5770	84
569	20240719	093600	28564850	5760	5770	5770	5760	3
570	20240719	093500	28547550	5760	5760	5770	5760	249
571	20240719	093400	27113260	5770	5770	5770	5770	46
572	20240719	093300	26847840	5770	5770	5770	5770	42
573	20240719	093200	26605500	5760	5760	5760	5760	1
574	20240719	093100	26599740	5770	5760	5770	5760	42
575	20240719	093000	26357650	5770	5770	5770	5770	58
576	20240719	092900	26022990	5770	5770	5770	5770	27
577	20240719	092800	25867200	5770	5780	5780	5770	58
578	20240719	092700	25532370	5780	5780	5780	5780	1
579	20240719	092600	25526590	5780	5780	5780	5780	65
580	20240719	092500	25150890	5780	5760	5780	5760	531
581	20240719	092400	22087020	5770	5770	5770	5770	6
582	20240719	092300	22052400	5760	5770	5770	5760	60
583	20240719	092200	21706480	5770	5760	5770	5760	59
584	20240719	092100	21366110	5760	5770	5770	5760	2
585	20240719	092000	21354580	5760	5760	5760	5760	0
586	20240719	091900	21354580	5760	5770	5770	5760	46
587	20240719	091800	21089420	5770	5770	5770	5770	0
588	20240719	091700	21089420	5770	5770	5770	5760	205
589	20240719	091600	19908580	5760	5760	5760	5760	0
590	20240719	091500	19908580	5760	5770	5770	5760	29
591	20240719	091400	19741530	5760	5760	5760	5760	550
592	20240719	091300	16573530	5760	5760	5760	5760	1
593	20240719	091200	16567770	5770	5760	5770	5750	81
594	20240719	091100	16101580	5760	5770	5770	5760	40
595	20240719	091000	15871060	5770	5760	5770	5760	636
596	20240719	090900	12206340	5760	5770	5770	5760	450
597	20240719	090800	9610840	5770	5750	5770	5750	1578
598	20240719	090700	536320	5760	5760	5760	5760	11
599	20240719	090600	472960	5770	5770	5770	5770	0
600	20240719	090500	472960	5770	5770	5770	5770	0
601	20240719	090400	472960	5770	5770	5770	5770	1
602	20240719	090300	467190	5760	5760	5760	5760	16
603	20240719	090200	375030	5760	5760	5760	5760	2
604	20240719	090100	363510	5770	5770	5770	5770	0
605	20240719	090000	363510	5770	5770	5770	5770	63