KissMeData/372800/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211400	153472780	5060	5060	5060	5060	66
3	20240719	211300	153472780	5060	5060	5060	5060	0
4	20240719	211200	153472780	5060	5060	5060	5060	0
5	20240719	211100	153472780	5060	5060	5060	5060	0
6	20240719	211000	153472780	5060	5060	5060	5060	0
7	20240719	210900	153472780	5060	5060	5060	5060	0
8	20240719	210800	153472780	5060	5060	5060	5060	0
9	20240719	210700	153472780	5060	5060	5060	5060	0
10	20240719	210600	153472780	5060	5060	5060	5060	0
11	20240719	210500	153472780	5060	5060	5060	5060	0
12	20240719	210400	153472780	5060	5060	5060	5060	0
13	20240719	210300	153472780	5060	5060	5060	5060	0
14	20240719	210200	153472780	5060	5060	5060	5060	0
15	20240719	210100	153472780	5060	5060	5060	5060	0
16	20240719	210000	153472780	5060	5060	5060	5060	0
17	20240719	205900	153472780	5060	5060	5060	5060	0
18	20240719	205800	153472780	5060	5060	5060	5060	0
19	20240719	205700	153472780	5060	5060	5060	5060	0
20	20240719	205600	153472780	5060	5060	5060	5060	0
21	20240719	205500	153472780	5060	5060	5060	5060	0
22	20240719	205400	153472780	5060	5060	5060	5060	0
23	20240719	205300	153472780	5060	5060	5060	5060	0
24	20240719	205200	153472780	5060	5060	5060	5060	0
25	20240719	205100	153472780	5060	5060	5060	5060	0
26	20240719	205000	153472780	5060	5060	5060	5060	0
27	20240719	204900	153472780	5060	5060	5060	5060	0
28	20240719	204800	153472780	5060	5060	5060	5060	0
29	20240719	204700	153472780	5060	5060	5060	5060	0
30	20240719	204600	153472780	5060	5060	5060	5060	0
31	20240719	204500	153472780	5060	5060	5060	5060	0
32	20240719	204400	153472780	5060	5060	5060	5060	66
33	20240719	204300	153472780	5060	5060	5060	5060	0
34	20240719	204200	153472780	5060	5060	5060	5060	0
35	20240719	204100	153472780	5060	5060	5060	5060	0
36	20240719	204000	153472780	5060	5060	5060	5060	0
37	20240719	203900	153472780	5060	5060	5060	5060	0
38	20240719	203800	153472780	5060	5060	5060	5060	0
39	20240719	203700	153472780	5060	5060	5060	5060	0
40	20240719	203600	153472780	5060	5060	5060	5060	0
41	20240719	203500	153472780	5060	5060	5060	5060	0
42	20240719	203400	153472780	5060	5060	5060	5060	0
43	20240719	203300	153472780	5060	5060	5060	5060	0
44	20240719	203200	153472780	5060	5060	5060	5060	0
45	20240719	203100	153472780	5060	5060	5060	5060	0
46	20240719	203000	153472780	5060	5060	5060	5060	0
47	20240719	202900	153472780	5060	5060	5060	5060	0
48	20240719	202800	153472780	5060	5060	5060	5060	0
49	20240719	202700	153472780	5060	5060	5060	5060	0
50	20240719	202600	153472780	5060	5060	5060	5060	0
51	20240719	202500	153472780	5060	5060	5060	5060	0
52	20240719	202400	153472780	5060	5060	5060	5060	0
53	20240719	202300	153472780	5060	5060	5060	5060	0
54	20240719	202200	153472780	5060	5060	5060	5060	0
55	20240719	202100	153472780	5060	5060	5060	5060	0
56	20240719	202000	153472780	5060	5060	5060	5060	0
57	20240719	201900	153472780	5060	5060	5060	5060	0
58	20240719	201800	153472780	5060	5060	5060	5060	0
59	20240719	201700	153472780	5060	5060	5060	5060	0
60	20240719	201600	153472780	5060	5060	5060	5060	0
61	20240719	201500	153472780	5060	5060	5060	5060	0
62	20240719	201400	153472780	5060	5060	5060	5060	66
63	20240719	201300	153472780	5060	5060	5060	5060	0
64	20240719	201200	153472780	5060	5060	5060	5060	0
65	20240719	201100	153472780	5060	5060	5060	5060	0
66	20240719	201000	153472780	5060	5060	5060	5060	0
67	20240719	200900	153472780	5060	5060	5060	5060	0
68	20240719	200800	153472780	5060	5060	5060	5060	0
69	20240719	200700	153472780	5060	5060	5060	5060	0
70	20240719	200600	153472780	5060	5060	5060	5060	0
71	20240719	200500	153472780	5060	5060	5060	5060	0
72	20240719	200400	153472780	5060	5060	5060	5060	0
73	20240719	200300	153472780	5060	5060	5060	5060	0
74	20240719	200200	153472780	5060	5060	5060	5060	0
75	20240719	200100	153472780	5060	5060	5060	5060	0
76	20240719	200000	153472780	5060	5060	5060	5060	0
77	20240719	195900	153472780	5060	5060	5060	5060	0
78	20240719	195800	153472780	5060	5060	5060	5060	0
79	20240719	195700	153472780	5060	5060	5060	5060	0
80	20240719	195600	153472780	5060	5060	5060	5060	0
81	20240719	195500	153472780	5060	5060	5060	5060	0
82	20240719	195400	153472780	5060	5060	5060	5060	0
83	20240719	195300	153472780	5060	5060	5060	5060	0
84	20240719	195200	153472780	5060	5060	5060	5060	0
85	20240719	195100	153472780	5060	5060	5060	5060	0
86	20240719	195000	153472780	5060	5060	5060	5060	0
87	20240719	194900	153472780	5060	5060	5060	5060	0
88	20240719	194800	153472780	5060	5060	5060	5060	0
89	20240719	194700	153472780	5060	5060	5060	5060	0
90	20240719	194600	153472780	5060	5060	5060	5060	0
91	20240719	194500	153472780	5060	5060	5060	5060	0
92	20240719	194400	153472780	5060	5060	5060	5060	66
93	20240719	194300	153472780	5060	5060	5060	5060	0
94	20240719	194200	153472780	5060	5060	5060	5060	0
95	20240719	194100	153472780	5060	5060	5060	5060	0
96	20240719	194000	153472780	5060	5060	5060	5060	0
97	20240719	193900	153472780	5060	5060	5060	5060	0
98	20240719	193800	153472780	5060	5060	5060	5060	0
99	20240719	193700	153472780	5060	5060	5060	5060	0
100	20240719	193600	153472780	5060	5060	5060	5060	0
101	20240719	193500	153472780	5060	5060	5060	5060	0
102	20240719	193400	153472780	5060	5060	5060	5060	0
103	20240719	193300	153472780	5060	5060	5060	5060	0
104	20240719	193200	153472780	5060	5060	5060	5060	0
105	20240719	193100	153472780	5060	5060	5060	5060	0
106	20240719	193000	153472780	5060	5060	5060	5060	0
107	20240719	192900	153472780	5060	5060	5060	5060	0
108	20240719	192800	153472780	5060	5060	5060	5060	0
109	20240719	192700	153472780	5060	5060	5060	5060	0
110	20240719	192600	153472780	5060	5060	5060	5060	0
111	20240719	192500	153472780	5060	5060	5060	5060	0
112	20240719	192400	153472780	5060	5060	5060	5060	0
113	20240719	192300	153472780	5060	5060	5060	5060	0
114	20240719	192200	153472780	5060	5060	5060	5060	0
115	20240719	192100	153472780	5060	5060	5060	5060	0
116	20240719	192000	153472780	5060	5060	5060	5060	0
117	20240719	191900	153472780	5060	5060	5060	5060	0
118	20240719	191800	153472780	5060	5060	5060	5060	0
119	20240719	191700	153472780	5060	5060	5060	5060	0
120	20240719	191600	153472780	5060	5060	5060	5060	0
121	20240719	191500	153472780	5060	5060	5060	5060	0
122	20240719	191400	153472780	5060	5060	5060	5060	66
123	20240719	191300	153472780	5060	5060	5060	5060	0
124	20240719	191200	153472780	5060	5060	5060	5060	0
125	20240719	191100	153472780	5060	5060	5060	5060	0
126	20240719	191000	153472780	5060	5060	5060	5060	0
127	20240719	190900	153472780	5060	5060	5060	5060	0
128	20240719	190800	153472780	5060	5060	5060	5060	0
129	20240719	190700	153472780	5060	5060	5060	5060	0
130	20240719	190600	153472780	5060	5060	5060	5060	0
131	20240719	190500	153472780	5060	5060	5060	5060	0
132	20240719	190400	153472780	5060	5060	5060	5060	0
133	20240719	190300	153472780	5060	5060	5060	5060	0
134	20240719	190200	153472780	5060	5060	5060	5060	0
135	20240719	190100	153472780	5060	5060	5060	5060	0
136	20240719	190000	153472780	5060	5060	5060	5060	0
137	20240719	185900	153472780	5060	5060	5060	5060	0
138	20240719	185800	153472780	5060	5060	5060	5060	0
139	20240719	185700	153472780	5060	5060	5060	5060	0
140	20240719	185600	153472780	5060	5060	5060	5060	0
141	20240719	185500	153472780	5060	5060	5060	5060	0
142	20240719	185400	153472780	5060	5060	5060	5060	0
143	20240719	185300	153472780	5060	5060	5060	5060	0
144	20240719	185200	153472780	5060	5060	5060	5060	0
145	20240719	185100	153472780	5060	5060	5060	5060	0
146	20240719	185000	153472780	5060	5060	5060	5060	0
147	20240719	184900	153472780	5060	5060	5060	5060	0
148	20240719	184800	153472780	5060	5060	5060	5060	0
149	20240719	184700	153472780	5060	5060	5060	5060	0
150	20240719	184600	153472780	5060	5060	5060	5060	0
151	20240719	184500	153472780	5060	5060	5060	5060	0
152	20240719	184400	153472780	5060	5060	5060	5060	66
153	20240719	184300	153472780	5060	5060	5060	5060	0
154	20240719	184200	153472780	5060	5060	5060	5060	0
155	20240719	184100	153472780	5060	5060	5060	5060	0
156	20240719	184000	153472780	5060	5060	5060	5060	0
157	20240719	183900	153472780	5060	5060	5060	5060	0
158	20240719	183800	153472780	5060	5060	5060	5060	0
159	20240719	183700	153472780	5060	5060	5060	5060	0
160	20240719	183600	153472780	5060	5060	5060	5060	0
161	20240719	183500	153472780	5060	5060	5060	5060	0
162	20240719	183400	153472780	5060	5060	5060	5060	0
163	20240719	183300	153472780	5060	5060	5060	5060	0
164	20240719	183200	153472780	5060	5060	5060	5060	0
165	20240719	183100	153472780	5060	5060	5060	5060	0
166	20240719	183000	153472780	5060	5060	5060	5060	0
167	20240719	182900	153472780	5060	5060	5060	5060	0
168	20240719	182800	153472780	5060	5060	5060	5060	0
169	20240719	182700	153472780	5060	5060	5060	5060	0
170	20240719	182600	153472780	5060	5060	5060	5060	0
171	20240719	182500	153472780	5060	5060	5060	5060	0
172	20240719	182400	153472780	5060	5060	5060	5060	0
173	20240719	182300	153472780	5060	5060	5060	5060	0
174	20240719	182200	153472780	5060	5060	5060	5060	0
175	20240719	182100	153472780	5060	5060	5060	5060	0
176	20240719	182000	153472780	5060	5060	5060	5060	0
177	20240719	181900	153472780	5060	5060	5060	5060	0
178	20240719	181800	153472780	5060	5060	5060	5060	0
179	20240719	181700	153472780	5060	5060	5060	5060	0
180	20240719	181600	153472780	5060	5060	5060	5060	0
181	20240719	181500	153472780	5060	5060	5060	5060	0
182	20240719	181400	153472780	5060	5060	5060	5060	66
183	20240719	181300	153472780	5060	5060	5060	5060	0
184	20240719	181200	153472780	5060	5060	5060	5060	0
185	20240719	181100	153472780	5060	5060	5060	5060	0
186	20240719	181000	153472780	5060	5060	5060	5060	0
187	20240719	180900	153472780	5060	5060	5060	5060	0
188	20240719	180800	153472780	5060	5060	5060	5060	0
189	20240719	180700	153472780	5060	5060	5060	5060	0
190	20240719	180600	153472780	5060	5060	5060	5060	0
191	20240719	180500	153472780	5060	5060	5060	5060	0
192	20240719	180400	153472780	5060	5060	5060	5060	0
193	20240719	180300	153472780	5060	5060	5060	5060	0
194	20240719	180200	153472780	5060	5060	5060	5060	0
195	20240719	180100	153472780	5060	5060	5060	5060	0
196	20240719	180000	153472780	5060	5060	5060	5060	0
197	20240719	175900	153472780	5060	5060	5060	5060	0
198	20240719	175800	153472780	5060	5060	5060	5060	0
199	20240719	175700	153472780	5060	5060	5060	5060	0
200	20240719	175600	153472780	5060	5060	5060	5060	0
201	20240719	175500	153472780	5060	5060	5060	5060	0
202	20240719	175400	153472780	5060	5060	5060	5060	0
203	20240719	175300	153472780	5060	5060	5060	5060	0
204	20240719	175200	153472780	5060	5060	5060	5060	0
205	20240719	175100	153472780	5060	5060	5060	5060	0
206	20240719	175000	153472780	5060	5060	5060	5060	0
207	20240719	174900	153472780	5060	5060	5060	5060	0
208	20240719	174800	153472780	5060	5060	5060	5060	0
209	20240719	174700	153472780	5060	5060	5060	5060	0
210	20240719	174600	153472780	5060	5060	5060	5060	0
211	20240719	174500	153472780	5060	5060	5060	5060	0
212	20240719	174400	153472780	5060	5060	5060	5060	66
213	20240719	174300	153472780	5060	5060	5060	5060	0
214	20240719	174200	153472780	5060	5060	5060	5060	0
215	20240719	174100	153472780	5060	5060	5060	5060	0
216	20240719	174000	153472780	5060	5060	5060	5060	0
217	20240719	173900	153472780	5060	5060	5060	5060	0
218	20240719	173800	153472780	5060	5060	5060	5060	0
219	20240719	173700	153472780	5060	5060	5060	5060	0
220	20240719	173600	153472780	5060	5060	5060	5060	0
221	20240719	173500	153472780	5060	5060	5060	5060	0
222	20240719	173400	153472780	5060	5060	5060	5060	0
223	20240719	173300	153472780	5060	5060	5060	5060	0
224	20240719	173200	153472780	5060	5060	5060	5060	0
225	20240719	173100	153472780	5060	5060	5060	5060	0
226	20240719	173000	153472780	5060	5060	5060	5060	0
227	20240719	172900	153472780	5060	5060	5060	5060	0
228	20240719	172800	153472780	5060	5060	5060	5060	0
229	20240719	172700	153472780	5060	5060	5060	5060	0
230	20240719	172600	153472780	5060	5060	5060	5060	0
231	20240719	172500	153472780	5060	5060	5060	5060	0
232	20240719	172400	153472780	5060	5060	5060	5060	0
233	20240719	172300	153472780	5060	5060	5060	5060	0
234	20240719	172200	153472780	5060	5060	5060	5060	0
235	20240719	172100	153472780	5060	5060	5060	5060	0
236	20240719	172000	153472780	5060	5060	5060	5060	0
237	20240719	171900	153472780	5060	5060	5060	5060	0
238	20240719	171800	153472780	5060	5060	5060	5060	0
239	20240719	171700	153472780	5060	5060	5060	5060	0
240	20240719	171600	153472780	5060	5060	5060	5060	0
241	20240719	171500	153472780	5060	5060	5060	5060	0
242	20240719	171400	153472780	5060	5060	5060	5060	66
243	20240719	171300	153472780	5060	5060	5060	5060	0
244	20240719	171200	153472780	5060	5060	5060	5060	0
245	20240719	171100	153472780	5060	5060	5060	5060	0
246	20240719	171000	153472780	5060	5060	5060	5060	0
247	20240719	170900	153472780	5060	5060	5060	5060	0
248	20240719	170800	153472780	5060	5060	5060	5060	0
249	20240719	170700	153472780	5060	5060	5060	5060	0
250	20240719	170600	153472780	5060	5060	5060	5060	0
251	20240719	170500	153472780	5060	5060	5060	5060	0
252	20240719	170400	153472780	5060	5060	5060	5060	0
253	20240719	170300	153472780	5060	5060	5060	5060	0
254	20240719	170200	153472780	5060	5060	5060	5060	0
255	20240719	170100	153472780	5060	5060	5060	5060	0
256	20240719	170000	153472780	5060	5060	5060	5060	0
257	20240719	165900	153472780	5060	5060	5060	5060	0
258	20240719	165800	153472780	5060	5060	5060	5060	0
259	20240719	165700	153472780	5060	5060	5060	5060	0
260	20240719	165600	153472780	5060	5060	5060	5060	0
261	20240719	165500	153472780	5060	5060	5060	5060	0
262	20240719	165400	153472780	5060	5060	5060	5060	0
263	20240719	165300	153472780	5060	5060	5060	5060	0
264	20240719	165200	153472780	5060	5060	5060	5060	0
265	20240719	165100	153472780	5060	5060	5060	5060	0
266	20240719	165000	153472780	5060	5060	5060	5060	0
267	20240719	164900	153472780	5060	5060	5060	5060	0
268	20240719	164800	153472780	5060	5060	5060	5060	0
269	20240719	164700	153472780	5060	5060	5060	5060	0
270	20240719	164600	153472780	5060	5060	5060	5060	0
271	20240719	164500	153472780	5060	5060	5060	5060	0
272	20240719	164400	153472780	5060	5060	5060	5060	66
273	20240719	164300	153472780	5060	5060	5060	5060	0
274	20240719	164200	153472780	5060	5060	5060	5060	0
275	20240719	164100	153472780	5060	5060	5060	5060	0
276	20240719	164000	153472780	5060	5060	5060	5060	0
277	20240719	163900	153472780	5060	5060	5060	5060	0
278	20240719	163800	153472780	5060	5060	5060	5060	0
279	20240719	163700	153472780	5060	5060	5060	5060	0
280	20240719	163600	153472780	5060	5060	5060	5060	0
281	20240719	163500	153472780	5060	5060	5060	5060	0
282	20240719	163400	153472780	5060	5060	5060	5060	0
283	20240719	163300	153472780	5060	5060	5060	5060	0
284	20240719	163200	153472780	5060	5060	5060	5060	0
285	20240719	163100	153472780	5060	5060	5060	5060	0
286	20240719	163000	153472780	5060	5060	5060	5060	0
287	20240719	162900	153472780	5060	5060	5060	5060	0
288	20240719	162800	153472780	5060	5060	5060	5060	0
289	20240719	162700	153472780	5060	5060	5060	5060	0
290	20240719	162600	153472780	5060	5060	5060	5060	0
291	20240719	162500	153472780	5060	5060	5060	5060	0
292	20240719	162400	153472780	5060	5060	5060	5060	0
293	20240719	162300	153472780	5060	5060	5060	5060	0
294	20240719	162200	153472780	5060	5060	5060	5060	0
295	20240719	162100	153472780	5060	5060	5060	5060	0
296	20240719	162000	153472780	5060	5060	5060	5060	0
297	20240719	161900	153472780	5060	5060	5060	5060	0
298	20240719	161800	153472780	5060	5060	5060	5060	0
299	20240719	161700	153472780	5060	5060	5060	5060	0
300	20240719	161600	153472780	5060	5060	5060	5060	0
301	20240719	161500	153472780	5060	5060	5060	5060	0
302	20240719	161400	153472780	5060	5060	5060	5060	66
303	20240719	161300	153472780	5060	5060	5060	5060	0
304	20240719	161200	153472780	5060	5060	5060	5060	0
305	20240719	161100	153472780	5060	5060	5060	5060	0
306	20240719	161000	153472780	5060	5060	5060	5060	0
307	20240719	160900	153472780	5060	5060	5060	5060	0
308	20240719	160800	153472780	5060	5060	5060	5060	0
309	20240719	160700	153472780	5060	5060	5060	5060	0
310	20240719	160600	153472780	5060	5060	5060	5060	0
311	20240719	160500	153472780	5060	5060	5060	5060	0
312	20240719	160400	153472780	5060	5060	5060	5060	0
313	20240719	160300	153472780	5060	5060	5060	5060	0
314	20240719	160200	153472780	5060	5060	5060	5060	0
315	20240719	160100	153472780	5060	5060	5060	5060	0
316	20240719	160000	153472780	5060	5060	5060	5060	0
317	20240719	155900	153472780	5060	5060	5060	5060	0
318	20240719	155800	153472780	5060	5060	5060	5060	0
319	20240719	155700	153472780	5060	5060	5060	5060	0
320	20240719	155600	153472780	5060	5060	5060	5060	0
321	20240719	155500	153472780	5060	5060	5060	5060	0
322	20240719	155400	153472780	5060	5060	5060	5060	0
323	20240719	155300	153472780	5060	5060	5060	5060	0
324	20240719	155200	153472780	5060	5060	5060	5060	0
325	20240719	155100	153472780	5060	5060	5060	5060	0
326	20240719	155000	153472780	5060	5060	5060	5060	0
327	20240719	154900	153472780	5060	5060	5060	5060	0
328	20240719	154800	153472780	5060	5060	5060	5060	0
329	20240719	154700	153472780	5060	5060	5060	5060	0
330	20240719	154600	153472780	5060	5060	5060	5060	0
331	20240719	154500	153472780	5060	5060	5060	5060	0
332	20240719	154400	153472780	5060	5060	5060	5060	66
333	20240719	154300	153472780	5060	5060	5060	5060	0
334	20240719	154200	153472780	5060	5060	5060	5060	0
335	20240719	154100	153472780	5060	5060	5060	5060	0
336	20240719	154000	153472780	5060	5060	5060	5060	0
337	20240719	153900	153472780	5060	5060	5060	5060	0
338	20240719	153800	153472780	5060	5060	5060	5060	0
339	20240719	153700	153472780	5060	5060	5060	5060	0
340	20240719	153600	153472780	5060	5060	5060	5060	0
341	20240719	153500	153472780	5060	5060	5060	5060	0
342	20240719	153400	153472780	5060	5060	5060	5060	0
343	20240719	153300	153472780	5060	5060	5060	5060	0
344	20240719	153200	153472780	5060	5060	5060	5060	0
345	20240719	153100	153472780	5060	5060	5060	5060	0
346	20240719	153000	153472780	5060	5060	5060	5060	66
347	20240719	152900	153138820	5130	5130	5130	5130	0
348	20240719	152800	153138820	5130	5130	5130	5130	0
349	20240719	152700	153138820	5130	5130	5130	5130	0
350	20240719	152600	153138820	5130	5130	5130	5130	0
351	20240719	152500	153138820	5130	5130	5130	5130	0
352	20240719	152400	153138820	5130	5130	5130	5130	0
353	20240719	152300	153138820	5130	5130	5130	5130	0
354	20240719	152200	153138820	5130	5130	5130	5130	0
355	20240719	152100	153138820	5130	5130	5130	5130	0
356	20240719	152000	153138820	5130	5130	5130	5130	0
357	20240719	151900	153138820	5130	5030	5130	5020	225
358	20240719	151800	152008700	5070	5030	5070	5030	2
359	20240719	151700	151998600	5030	5030	5030	5030	0
360	20240719	151600	151998600	5030	5030	5030	5030	0
361	20240719	151500	151998600	5030	5040	5040	5030	15
362	20240719	151400	151923130	5040	5040	5040	5040	198
363	20240719	151300	150925210	5040	5040	5040	5040	0
364	20240719	151200	150925210	5040	5040	5040	5040	3
365	20240719	151100	150910090	5030	5030	5030	5030	0
366	20240719	151000	150910090	5030	5030	5030	5030	0
367	20240719	150900	150910090	5030	5030	5030	5030	0
368	20240719	150800	150910090	5030	5030	5030	5030	1
369	20240719	150700	150905060	5040	5040	5040	5040	0
370	20240719	150600	150905060	5040	5040	5040	5040	0
371	20240719	150500	150905060	5040	5040	5040	5040	52
372	20240719	150400	150642980	5040	5040	5040	5040	0
373	20240719	150300	150642980	5040	5040	5040	5040	100
374	20240719	150200	150138980	5040	5040	5040	5040	0
375	20240719	150100	150138980	5040	5040	5040	5040	0
376	20240719	150000	150138980	5040	5040	5040	5040	0
377	20240719	145900	150138980	5040	5040	5040	5040	0
378	20240719	145800	150138980	5040	5040	5040	5040	40
379	20240719	145700	149937380	5040	5040	5040	5040	151
380	20240719	145600	149176340	5040	5040	5040	5040	1
381	20240719	145500	149171300	5040	5030	5040	5030	3
382	20240719	145400	149156200	5020	5020	5020	5010	1036
383	20240719	145300	143965290	5010	5030	5030	5010	1950
384	20240719	145200	134182620	5030	5030	5030	5030	0
385	20240719	145100	134182620	5030	5030	5030	5030	80
386	20240719	145000	133780220	5030	5030	5030	5030	0
387	20240719	144900	133780220	5030	5030	5030	5030	114
388	20240719	144800	133206800	5020	5020	5020	5020	0
389	20240719	144700	133206800	5020	5030	5030	5020	311
390	20240719	144600	131645380	5030	5030	5030	5030	0
391	20240719	144500	131645380	5030	5030	5030	5030	0
392	20240719	144400	131645380	5030	5050	5050	5030	93
393	20240719	144300	131176730	5050	5050	5050	5050	90
394	20240719	144200	130722230	5070	5070	5070	5070	0
395	20240719	144100	130722230	5070	5070	5070	5070	0
396	20240719	144000	130722230	5070	5070	5070	5070	0
397	20240719	143900	130722230	5070	5070	5070	5070	0
398	20240719	143800	130722230	5070	5070	5070	5070	25
399	20240719	143700	130595480	5070	5070	5070	5070	100
400	20240719	143600	130088480	5030	5030	5030	5030	0
401	20240719	143500	130088480	5030	5030	5030	5030	0
402	20240719	143400	130088480	5030	5050	5050	5030	100
403	20240719	143300	129585370	5060	5070	5070	5060	9
404	20240719	143200	129539820	5060	5060	5060	5060	1
405	20240719	143100	129534760	5030	5030	5030	5030	0
406	20240719	143000	129534760	5030	5070	5070	5030	793
407	20240719	142900	125542600	5070	5070	5070	5070	0
408	20240719	142800	125542600	5070	5070	5070	5070	0
409	20240719	142700	125542600	5070	5070	5070	5070	0
410	20240719	142600	125542600	5070	5070	5070	5070	0
411	20240719	142500	125542600	5070	5070	5070	5070	50
412	20240719	142400	125289100	5070	5070	5070	5070	0
413	20240719	142300	125289100	5070	5070	5070	5070	1
414	20240719	142200	125284030	5070	5070	5070	5070	47
415	20240719	142100	125045740	5070	5070	5070	5070	0
416	20240719	142000	125045740	5070	5070	5070	5070	0
417	20240719	141900	125045740	5070	5070	5070	5070	0
418	20240719	141800	125045740	5070	5070	5070	5070	2
419	20240719	141700	125035600	5070	5070	5070	5070	33
420	20240719	141600	124868290	5070	5070	5070	5070	5
421	20240719	141500	124842940	5080	5080	5080	5080	0
422	20240719	141400	124842940	5080	5080	5080	5080	40
423	20240719	141300	124639740	5070	5070	5070	5070	0
424	20240719	141200	124639740	5070	5070	5070	5070	0
425	20240719	141100	124639740	5070	5070	5070	5070	0
426	20240719	141000	124639740	5070	5070	5070	5070	0
427	20240719	140900	124639740	5070	5070	5070	5070	33
428	20240719	140800	124472430	5070	5070	5070	5070	7
429	20240719	140700	124436940	5080	5080	5080	5080	0
430	20240719	140600	124436940	5080	5070	5080	5070	100
431	20240719	140500	123928970	5060	5060	5060	5060	0
432	20240719	140400	123928970	5060	5060	5060	5060	0
433	20240719	140300	123928970	5060	5060	5060	5060	0
434	20240719	140200	123928970	5060	5060	5060	5060	3
435	20240719	140100	123913790	5060	5060	5060	5060	0
436	20240719	140000	123913790	5060	5060	5060	5060	94
437	20240719	135900	123438150	5060	5060	5060	5060	0
438	20240719	135800	123438150	5060	5060	5060	5060	0
439	20240719	135700	123438150	5060	5060	5060	5060	0
440	20240719	135600	123438150	5060	5060	5060	5060	0
441	20240719	135500	123438150	5060	5060	5060	5060	1
442	20240719	135400	123433090	5070	5070	5070	5070	0
443	20240719	135300	123433090	5070	5070	5070	5070	0
444	20240719	135200	123433090	5070	5070	5070	5070	0
445	20240719	135100	123433090	5070	5070	5070	5070	0
446	20240719	135000	123433090	5070	5070	5070	5070	0
447	20240719	134900	123433090	5070	5070	5070	5070	0
448	20240719	134800	123433090	5070	5070	5070	5070	0
449	20240719	134700	123433090	5070	5070	5070	5070	0
450	20240719	134600	123433090	5070	5070	5070	5070	1
451	20240719	134500	123428020	5060	5060	5060	5060	0
452	20240719	134400	123428020	5060	5060	5060	5060	0
453	20240719	134300	123428020	5060	5060	5060	5060	0
454	20240719	134200	123428020	5060	5060	5060	5060	0
455	20240719	134100	123428020	5060	5060	5060	5060	0
456	20240719	134000	123428020	5060	5060	5060	5060	0
457	20240719	133900	123428020	5060	5060	5060	5060	0
458	20240719	133800	123428020	5060	5060	5060	5060	0
459	20240719	133700	123428020	5060	5060	5060	5060	97
460	20240719	133600	122937200	5040	5040	5040	5040	0
461	20240719	133500	122937200	5040	5040	5040	5040	0
462	20240719	133400	122937200	5040	5040	5040	5040	0
463	20240719	133300	122937200	5040	5040	5040	5040	0
464	20240719	133200	122937200	5040	5040	5040	5040	0
465	20240719	133100	122937200	5040	5040	5040	5040	10
466	20240719	133000	122886800	5040	5040	5040	5040	0
467	20240719	132900	122886800	5040	5050	5050	5040	400
468	20240719	132800	120870470	5050	5050	5050	5050	0
469	20240719	132700	120870470	5050	5050	5050	5050	0
470	20240719	132600	120870470	5050	5050	5050	5050	1
471	20240719	132500	120865420	5050	5050	5050	5050	0
472	20240719	132400	120865420	5050	5050	5050	5050	0
473	20240719	132300	120865420	5050	5050	5050	5050	1
474	20240719	132200	120860370	5060	5060	5060	5060	38
475	20240719	132100	120668090	5070	5070	5070	5070	73
476	20240719	132000	120297980	5040	5040	5040	5040	0
477	20240719	131900	120297980	5040	5040	5040	5040	0
478	20240719	131800	120297980	5040	5040	5040	5040	0
479	20240719	131700	120297980	5040	5040	5040	5040	0
480	20240719	131600	120297980	5040	5040	5040	5040	0
481	20240719	131500	120297980	5040	5040	5040	5040	0
482	20240719	131400	120297980	5040	5040	5040	5040	0
483	20240719	131300	120297980	5040	5040	5040	5040	0
484	20240719	131200	120297980	5040	5040	5040	5040	0
485	20240719	131100	120297980	5040	5040	5040	5040	0
486	20240719	131000	120297980	5040	5040	5040	5040	0
487	20240719	130900	120297980	5040	5040	5040	5040	0
488	20240719	130800	120297980	5040	5040	5040	5040	0
489	20240719	130700	120297980	5040	5040	5040	5040	0
490	20240719	130600	120297980	5040	5040	5040	5040	0
491	20240719	130500	120297980	5040	5040	5040	5040	0
492	20240719	130400	120297980	5040	5040	5040	5040	0
493	20240719	130300	120297980	5040	5040	5040	5040	0
494	20240719	130200	120297980	5040	5040	5040	5040	0
495	20240719	130100	120297980	5040	5040	5040	5040	1
496	20240719	130000	120292940	5040	5040	5040	5040	0
497	20240719	125900	120292940	5040	5040	5040	5040	0
498	20240719	125800	120292940	5040	5040	5040	5040	0
499	20240719	125700	120292940	5040	5040	5040	5040	0
500	20240719	125600	120292940	5040	5040	5040	5040	0
501	20240719	125500	120292940	5040	5040	5040	5040	0
502	20240719	125400	120292940	5040	5040	5040	5040	0
503	20240719	125300	120292940	5040	5040	5040	5040	0
504	20240719	125200	120292940	5040	5040	5040	5040	0
505	20240719	125100	120292940	5040	5040	5040	5040	0
506	20240719	125000	120292940	5040	5040	5040	5040	0
507	20240719	124900	120292940	5040	5040	5040	5040	0
508	20240719	124800	120292940	5040	5040	5040	5040	0
509	20240719	124700	120292940	5040	5040	5040	5040	1
510	20240719	124600	120287900	5030	5030	5030	5030	0
511	20240719	124500	120287900	5030	5030	5030	5030	7
512	20240719	124400	120252690	5040	5040	5040	5040	151
513	20240719	124300	119491650	5070	5070	5070	5070	0
514	20240719	124200	119491650	5070	5070	5070	5070	0
515	20240719	124100	119491650	5070	5070	5070	5070	0
516	20240719	124000	119491650	5070	5070	5070	5070	0
517	20240719	123900	119491650	5070	5070	5070	5070	0
518	20240719	123800	119491650	5070	5070	5070	5070	0
519	20240719	123700	119491650	5070	5070	5070	5070	0
520	20240719	123600	119491650	5070	5070	5070	5070	0
521	20240719	123500	119491650	5070	5070	5070	5070	0
522	20240719	123400	119491650	5070	5070	5070	5070	0
523	20240719	123300	119491650	5070	5070	5070	5070	0
524	20240719	123200	119491650	5070	5070	5070	5070	0
525	20240719	123100	119491650	5070	5070	5070	5070	0
526	20240719	123000	119491650	5070	5070	5070	5070	0
527	20240719	122900	119491650	5070	5070	5070	5070	0
528	20240719	122800	119491650	5070	5070	5070	5070	0
529	20240719	122700	119491650	5070	5070	5070	5070	0
530	20240719	122600	119491650	5070	5070	5070	5070	0
531	20240719	122500	119491650	5070	5070	5070	5070	0
532	20240719	122400	119491650	5070	5070	5070	5070	0
533	20240719	122300	119491650	5070	5060	5070	5060	50
534	20240719	122200	119238160	5060	5060	5060	5060	0
535	20240719	122100	119238160	5060	5060	5060	5060	0
536	20240719	122000	119238160	5060	5060	5060	5060	297
537	20240719	121900	117735340	5040	5040	5040	5040	0
538	20240719	121800	117735340	5040	5040	5040	5040	1
539	20240719	121700	117730300	5030	5030	5030	5030	0
540	20240719	121600	117730300	5030	5040	5040	5030	670
541	20240719	121500	114357900	5070	5070	5070	5070	0
542	20240719	121400	114357900	5070	5070	5070	5070	0
543	20240719	121300	114357900	5070	5070	5070	5070	0
544	20240719	121200	114357900	5070	5070	5070	5070	0
545	20240719	121100	114357900	5070	5070	5070	5070	0
546	20240719	121000	114357900	5070	5070	5070	5070	0
547	20240719	120900	114357900	5070	5070	5070	5070	0
548	20240719	120800	114357900	5070	5070	5070	5070	0
549	20240719	120700	114357900	5070	5070	5070	5070	0
550	20240719	120600	114357900	5070	5070	5070	5070	10
551	20240719	120500	114307200	5070	5070	5070	5070	0
552	20240719	120400	114307200	5070	5070	5070	5070	0
553	20240719	120300	114307200	5070	5070	5070	5070	0
554	20240719	120200	114307200	5070	5070	5070	5070	0
555	20240719	120100	114307200	5070	5070	5070	5070	0
556	20240719	120000	114307200	5070	5070	5070	5070	0
557	20240719	115900	114307200	5070	5070	5070	5070	0
558	20240719	115800	114307200	5070	5070	5070	5070	0
559	20240719	115700	114307200	5070	5070	5070	5070	0
560	20240719	115600	114307200	5070	5070	5070	5070	0
561	20240719	115500	114307200	5070	5070	5070	5070	0
562	20240719	115400	114307200	5070	5070	5070	5070	0
563	20240719	115300	114307200	5070	5070	5070	5070	0
564	20240719	115200	114307200	5070	5070	5070	5070	1
565	20240719	115100	114302130	5050	5050	5050	5050	0
566	20240719	115000	114302130	5050	5050	5050	5050	0
567	20240719	114900	114302130	5050	5050	5050	5050	0
568	20240719	114800	114302130	5050	5050	5050	5050	0
569	20240719	114700	114302130	5050	5050	5050	5050	166
570	20240719	114600	113463830	5050	5050	5050	5050	0
571	20240719	114500	113463830	5050	5050	5050	5050	0
572	20240719	114400	113463830	5050	5050	5050	5050	5
573	20240719	114300	113438580	5060	5060	5060	5060	0
574	20240719	114200	113438580	5060	5060	5060	5060	36
575	20240719	114100	113256420	5060	5060	5060	5060	0
576	20240719	114000	113256420	5060	5060	5060	5060	2
577	20240719	113900	113246300	5060	5060	5060	5060	0
578	20240719	113800	113246300	5060	5060	5060	5060	0
579	20240719	113700	113246300	5060	5060	5060	5060	0
580	20240719	113600	113246300	5060	5060	5060	5060	0
581	20240719	113500	113246300	5060	5060	5060	5060	0
582	20240719	113400	113246300	5060	5060	5060	5060	0
583	20240719	113300	113246300	5060	5060	5060	5060	69
584	20240719	113200	112897160	5090	5090	5090	5090	0
585	20240719	113100	112897160	5090	5090	5090	5090	0
586	20240719	113000	112897160	5090	5090	5090	5090	0
587	20240719	112900	112897160	5090	5090	5090	5090	0
588	20240719	112800	112897160	5090	5090	5090	5090	0
589	20240719	112700	112897160	5090	5090	5090	5090	0
590	20240719	112600	112897160	5090	5090	5090	5090	0
591	20240719	112500	112897160	5090	5090	5090	5090	0
592	20240719	112400	112897160	5090	5090	5090	5090	0
593	20240719	112300	112897160	5090	5090	5090	5090	0
594	20240719	112200	112897160	5090	5090	5090	5090	0
595	20240719	112100	112897160	5090	5090	5090	5090	0
596	20240719	112000	112897160	5090	5090	5090	5090	0
597	20240719	111900	112897160	5090	5090	5090	5090	0
598	20240719	111800	112897160	5090	5090	5090	5090	0
599	20240719	111700	112897160	5090	5090	5090	5090	1
600	20240719	111600	112892070	5060	5060	5060	5060	0
601	20240719	111500	112892070	5060	5060	5060	5060	0
602	20240719	111400	112892070	5060	5060	5060	5060	0
603	20240719	111300	112892070	5060	5060	5060	5060	0
604	20240719	111200	112892070	5060	5060	5060	5060	0
605	20240719	111100	112892070	5060	5060	5060	5060	7
606	20240719	111000	112856650	5060	5060	5060	5060	0
607	20240719	110900	112856650	5060	5060	5060	5060	0
608	20240719	110800	112856650	5060	5060	5060	5060	0
609	20240719	110700	112856650	5060	5060	5060	5060	127
610	20240719	110600	112214030	5060	5070	5070	5060	4000
611	20240719	110500	91974020	5060	5080	5080	5060	24
612	20240719	110400	91852420	5060	5060	5060	5060	0
613	20240719	110300	91852420	5060	5060	5060	5060	0
614	20240719	110200	91852420	5060	5060	5060	5060	0
615	20240719	110100	91852420	5060	5060	5060	5060	0
616	20240719	110000	91852420	5060	5080	5080	5060	200
617	20240719	105900	90839820	5070	5070	5070	5070	0
618	20240719	105800	90839820	5070	5070	5070	5070	0
619	20240719	105700	90839820	5070	5070	5070	5070	0
620	20240719	105600	90839820	5070	5080	5080	5070	14
621	20240719	105500	90768800	5080	5080	5080	5080	5
622	20240719	105400	90743400	5080	5080	5080	5080	2
623	20240719	105300	90733240	5070	5070	5070	5070	0
624	20240719	105200	90733240	5070	5070	5070	5070	0
625	20240719	105100	90733240	5070	5070	5070	5070	0
626	20240719	105000	90733240	5070	5070	5070	5070	0
627	20240719	104900	90733240	5070	5070	5070	5070	0
628	20240719	104800	90733240	5070	5070	5070	5070	0
629	20240719	104700	90733240	5070	5070	5070	5070	1
630	20240719	104600	90728170	5080	5080	5080	5080	0
631	20240719	104500	90728170	5080	5080	5080	5080	0
632	20240719	104400	90728170	5080	5080	5080	5080	0
633	20240719	104300	90728170	5080	5080	5080	5080	1
634	20240719	104200	90723090	5080	5080	5080	5080	0
635	20240719	104100	90723090	5080	5080	5080	5080	0
636	20240719	104000	90723090	5080	5080	5080	5080	0
637	20240719	103900	90723090	5080	5080	5080	5080	0
638	20240719	103800	90723090	5080	5080	5080	5080	0
639	20240719	103700	90723090	5080	5080	5080	5080	0
640	20240719	103600	90723090	5080	5080	5080	5080	0
641	20240719	103500	90723090	5080	5080	5080	5080	0
642	20240719	103400	90723090	5080	5080	5080	5080	5
643	20240719	103300	90697690	5070	5070	5070	5070	0
644	20240719	103200	90697690	5070	5070	5070	5070	0
645	20240719	103100	90697690	5070	5070	5070	5070	0
646	20240719	103000	90697690	5070	5070	5070	5070	0
647	20240719	102900	90697690	5070	5070	5070	5070	0
648	20240719	102800	90697690	5070	5060	5070	5060	20
649	20240719	102700	90596480	5060	5070	5070	5060	137
650	20240719	102600	89903160	5060	5060	5060	5060	0
651	20240719	102500	89903160	5060	5060	5060	5060	0
652	20240719	102400	89903160	5060	5060	5060	5060	0
653	20240719	102300	89903160	5060	5060	5060	5060	0
654	20240719	102200	89903160	5060	5060	5060	5060	0
655	20240719	102100	89903160	5060	5060	5060	5060	0
656	20240719	102000	89903160	5060	5060	5060	5060	0
657	20240719	101900	89903160	5060	5060	5060	5060	180
658	20240719	101800	88992360	5060	5060	5060	5060	0
659	20240719	101700	88992360	5060	5060	5060	5060	40
660	20240719	101600	88789960	5060	5060	5060	5060	0
661	20240719	101500	88789960	5060	5060	5060	5060	0
662	20240719	101400	88789960	5060	5060	5060	5060	0
663	20240719	101300	88789960	5060	5060	5060	5060	0
664	20240719	101200	88789960	5060	5060	5060	5060	0
665	20240719	101100	88789960	5060	5060	5060	5060	0
666	20240719	101000	88789960	5060	5060	5060	5060	0
667	20240719	100900	88789960	5060	5060	5070	5060	90
668	20240719	100800	88334250	5070	5070	5070	5070	89
669	20240719	100700	87883020	5080	5080	5080	5080	37
670	20240719	100600	87695060	5080	5090	5090	5080	72
671	20240719	100500	87328810	5100	5050	5100	5050	110
672	20240719	100400	86773260	5030	5130	5130	5010	8113
673	20240719	100300	45885930	5120	5120	5120	5120	8
674	20240719	100200	45844970	5130	5130	5130	5130	0
675	20240719	100100	45844970	5130	5130	5130	5130	61
676	20240719	100000	45532040	5130	5130	5130	5130	151
677	20240719	095900	44757410	5130	5130	5130	5130	110
678	20240719	095800	44193110	5130	5130	5130	5130	1
679	20240719	095700	44187980	5080	5080	5080	5080	0
680	20240719	095600	44187980	5080	5080	5080	5080	0
681	20240719	095500	44187980	5080	5080	5080	5080	0
682	20240719	095400	44187980	5080	5080	5090	5080	320
683	20240719	095300	42561180	5080	5080	5080	5080	267
684	20240719	095200	41204820	5100	5110	5110	5100	33
685	20240719	095100	41036510	5140	5140	5140	5140	0
686	20240719	095000	41036510	5140	5140	5140	5140	0
687	20240719	094900	41036510	5140	5140	5140	5140	0
688	20240719	094800	41036510	5140	5140	5140	5140	70
689	20240719	094700	40676710	5130	5130	5130	5130	0
690	20240719	094600	40676710	5130	5130	5130	5130	0
691	20240719	094500	40676710	5130	5130	5130	5130	0
692	20240719	094400	40676710	5130	5130	5130	5130	0
693	20240719	094300	40676710	5130	5130	5130	5130	0
694	20240719	094200	40676710	5130	5130	5130	5130	0
695	20240719	094100	40676710	5130	5130	5130	5130	0
696	20240719	094000	40676710	5130	5130	5130	5130	104
697	20240719	093900	40143190	5100	5100	5100	5100	0
698	20240719	093800	40143190	5100	5100	5100	5100	0
699	20240719	093700	40143190	5100	5100	5100	5100	0
700	20240719	093600	40143190	5100	5100	5100	5100	21
701	20240719	093500	40036090	5100	5100	5100	5100	0
702	20240719	093400	40036090	5100	5080	5100	5070	182
703	20240719	093300	39110540	5070	5080	5080	5070	75
704	20240719	093200	38730220	5080	5080	5080	5080	0
705	20240719	093100	38730220	5080	5080	5080	5080	84
706	20240719	093000	38303500	5060	5060	5060	5060	0
707	20240719	092900	38303500	5060	5060	5060	5060	0
708	20240719	092800	38303500	5060	5060	5060	5060	0
709	20240719	092700	38303500	5060	5060	5060	5060	0
710	20240719	092600	38303500	5060	5080	5080	5060	245
711	20240719	092500	37060150	5080	5080	5080	5080	0
712	20240719	092400	37060150	5080	5080	5080	5080	0
713	20240719	092300	37060150	5080	5080	5080	5080	0
714	20240719	092200	37060150	5080	5080	5080	5080	17
715	20240719	092100	36973790	5080	5080	5080	5080	0
716	20240719	092000	36973790	5080	5090	5090	5080	2
717	20240719	091900	36963620	5080	5080	5080	5080	686
718	20240719	091800	33478740	5140	5140	5140	5140	0
719	20240719	091700	33478740	5140	5170	5170	5140	201
720	20240719	091600	32445570	5170	5130	5170	5130	240
721	20240719	091500	31212340	5140	5140	5140	5140	5
722	20240719	091400	31186640	5140	5110	5140	5110	768
723	20240719	091300	27252800	5150	5150	5150	5150	4
724	20240719	091200	27232200	5140	5100	5140	5060	595
725	20240719	091100	24205020	5110	5110	5110	5110	0
726	20240719	091000	24205020	5110	5110	5110	5110	4
727	20240719	090900	24184580	5080	5090	5090	5080	209
728	20240719	090800	23122260	5080	5080	5080	5080	392
729	20240719	090700	21130900	5080	5090	5090	5080	92
730	20240719	090600	20663010	5100	5130	5130	5070	517
731	20240719	090500	18026650	5210	5120	5210	5110	400
732	20240719	090400	15962490	5180	5110	5180	5110	115
733	20240719	090300	15373700	5130	5130	5130	5110	791
734	20240719	090200	11326560	5110	5130	5130	5110	1294
735	20240719	090100	4709980	5130	5140	5140	5130	57
736	20240719	090000	4417560	5110	5220	5230	5110	847