KissMeData/264900/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204900	306215340	9550	9550	9550	9550	1754
3	20240719	204800	306215340	9550	9550	9550	9550	0
4	20240719	204700	306215340	9550	9550	9550	9550	0
5	20240719	204600	306215340	9550	9550	9550	9550	0
6	20240719	204500	306215340	9550	9550	9550	9550	0
7	20240719	204400	306215340	9550	9550	9550	9550	0
8	20240719	204300	306215340	9550	9550	9550	9550	0
9	20240719	204200	306215340	9550	9550	9550	9550	0
10	20240719	204100	306215340	9550	9550	9550	9550	0
11	20240719	204000	306215340	9550	9550	9550	9550	0
12	20240719	203900	306215340	9550	9550	9550	9550	0
13	20240719	203800	306215340	9550	9550	9550	9550	0
14	20240719	203700	306215340	9550	9550	9550	9550	0
15	20240719	203600	306215340	9550	9550	9550	9550	0
16	20240719	203500	306215340	9550	9550	9550	9550	0
17	20240719	203400	306215340	9550	9550	9550	9550	0
18	20240719	203300	306215340	9550	9550	9550	9550	0
19	20240719	203200	306215340	9550	9550	9550	9550	0
20	20240719	203100	306215340	9550	9550	9550	9550	0
21	20240719	203000	306215340	9550	9550	9550	9550	0
22	20240719	202900	306215340	9550	9550	9550	9550	0
23	20240719	202800	306215340	9550	9550	9550	9550	0
24	20240719	202700	306215340	9550	9550	9550	9550	0
25	20240719	202600	306215340	9550	9550	9550	9550	0
26	20240719	202500	306215340	9550	9550	9550	9550	0
27	20240719	202400	306215340	9550	9550	9550	9550	0
28	20240719	202300	306215340	9550	9550	9550	9550	0
29	20240719	202200	306215340	9550	9550	9550	9550	0
30	20240719	202100	306215340	9550	9550	9550	9550	0
31	20240719	202000	306215340	9550	9550	9550	9550	0
32	20240719	201900	306215340	9550	9550	9550	9550	1754
33	20240719	201800	306215340	9550	9550	9550	9550	0
34	20240719	201700	306215340	9550	9550	9550	9550	0
35	20240719	201600	306215340	9550	9550	9550	9550	0
36	20240719	201500	306215340	9550	9550	9550	9550	0
37	20240719	201400	306215340	9550	9550	9550	9550	0
38	20240719	201300	306215340	9550	9550	9550	9550	0
39	20240719	201200	306215340	9550	9550	9550	9550	0
40	20240719	201100	306215340	9550	9550	9550	9550	0
41	20240719	201000	306215340	9550	9550	9550	9550	0
42	20240719	200900	306215340	9550	9550	9550	9550	0
43	20240719	200800	306215340	9550	9550	9550	9550	0
44	20240719	200700	306215340	9550	9550	9550	9550	0
45	20240719	200600	306215340	9550	9550	9550	9550	0
46	20240719	200500	306215340	9550	9550	9550	9550	0
47	20240719	200400	306215340	9550	9550	9550	9550	0
48	20240719	200300	306215340	9550	9550	9550	9550	0
49	20240719	200200	306215340	9550	9550	9550	9550	0
50	20240719	200100	306215340	9550	9550	9550	9550	0
51	20240719	200000	306215340	9550	9550	9550	9550	0
52	20240719	195900	306215340	9550	9550	9550	9550	0
53	20240719	195800	306215340	9550	9550	9550	9550	0
54	20240719	195700	306215340	9550	9550	9550	9550	0
55	20240719	195600	306215340	9550	9550	9550	9550	0
56	20240719	195500	306215340	9550	9550	9550	9550	0
57	20240719	195400	306215340	9550	9550	9550	9550	0
58	20240719	195300	306215340	9550	9550	9550	9550	0
59	20240719	195200	306215340	9550	9550	9550	9550	0
60	20240719	195100	306215340	9550	9550	9550	9550	0
61	20240719	195000	306215340	9550	9550	9550	9550	0
62	20240719	194900	306215340	9550	9550	9550	9550	1754
63	20240719	194800	306215340	9550	9550	9550	9550	0
64	20240719	194700	306215340	9550	9550	9550	9550	0
65	20240719	194600	306215340	9550	9550	9550	9550	0
66	20240719	194500	306215340	9550	9550	9550	9550	0
67	20240719	194400	306215340	9550	9550	9550	9550	0
68	20240719	194300	306215340	9550	9550	9550	9550	0
69	20240719	194200	306215340	9550	9550	9550	9550	0
70	20240719	194100	306215340	9550	9550	9550	9550	0
71	20240719	194000	306215340	9550	9550	9550	9550	0
72	20240719	193900	306215340	9550	9550	9550	9550	0
73	20240719	193800	306215340	9550	9550	9550	9550	0
74	20240719	193700	306215340	9550	9550	9550	9550	0
75	20240719	193600	306215340	9550	9550	9550	9550	0
76	20240719	193500	306215340	9550	9550	9550	9550	0
77	20240719	193400	306215340	9550	9550	9550	9550	0
78	20240719	193300	306215340	9550	9550	9550	9550	0
79	20240719	193200	306215340	9550	9550	9550	9550	0
80	20240719	193100	306215340	9550	9550	9550	9550	0
81	20240719	193000	306215340	9550	9550	9550	9550	0
82	20240719	192900	306215340	9550	9550	9550	9550	0
83	20240719	192800	306215340	9550	9550	9550	9550	0
84	20240719	192700	306215340	9550	9550	9550	9550	0
85	20240719	192600	306215340	9550	9550	9550	9550	0
86	20240719	192500	306215340	9550	9550	9550	9550	0
87	20240719	192400	306215340	9550	9550	9550	9550	0
88	20240719	192300	306215340	9550	9550	9550	9550	0
89	20240719	192200	306215340	9550	9550	9550	9550	0
90	20240719	192100	306215340	9550	9550	9550	9550	0
91	20240719	192000	306215340	9550	9550	9550	9550	0
92	20240719	191900	306215340	9550	9550	9550	9550	1754
93	20240719	191800	306215340	9550	9550	9550	9550	0
94	20240719	191700	306215340	9550	9550	9550	9550	0
95	20240719	191600	306215340	9550	9550	9550	9550	0
96	20240719	191500	306215340	9550	9550	9550	9550	0
97	20240719	191400	306215340	9550	9550	9550	9550	0
98	20240719	191300	306215340	9550	9550	9550	9550	0
99	20240719	191200	306215340	9550	9550	9550	9550	0
100	20240719	191100	306215340	9550	9550	9550	9550	0
101	20240719	191000	306215340	9550	9550	9550	9550	0
102	20240719	190900	306215340	9550	9550	9550	9550	0
103	20240719	190800	306215340	9550	9550	9550	9550	0
104	20240719	190700	306215340	9550	9550	9550	9550	0
105	20240719	190600	306215340	9550	9550	9550	9550	0
106	20240719	190500	306215340	9550	9550	9550	9550	0
107	20240719	190400	306215340	9550	9550	9550	9550	0
108	20240719	190300	306215340	9550	9550	9550	9550	0
109	20240719	190200	306215340	9550	9550	9550	9550	0
110	20240719	190100	306215340	9550	9550	9550	9550	0
111	20240719	190000	306215340	9550	9550	9550	9550	0
112	20240719	185900	306215340	9550	9550	9550	9550	0
113	20240719	185800	306215340	9550	9550	9550	9550	0
114	20240719	185700	306215340	9550	9550	9550	9550	0
115	20240719	185600	306215340	9550	9550	9550	9550	0
116	20240719	185500	306215340	9550	9550	9550	9550	0
117	20240719	185400	306215340	9550	9550	9550	9550	0
118	20240719	185300	306215340	9550	9550	9550	9550	0
119	20240719	185200	306215340	9550	9550	9550	9550	0
120	20240719	185100	306215340	9550	9550	9550	9550	0
121	20240719	185000	306215340	9550	9550	9550	9550	0
122	20240719	184900	306215340	9550	9550	9550	9550	1754
123	20240719	184800	306215340	9550	9550	9550	9550	0
124	20240719	184700	306215340	9550	9550	9550	9550	0
125	20240719	184600	306215340	9550	9550	9550	9550	0
126	20240719	184500	306215340	9550	9550	9550	9550	0
127	20240719	184400	306215340	9550	9550	9550	9550	0
128	20240719	184300	306215340	9550	9550	9550	9550	0
129	20240719	184200	306215340	9550	9550	9550	9550	0
130	20240719	184100	306215340	9550	9550	9550	9550	0
131	20240719	184000	306215340	9550	9550	9550	9550	0
132	20240719	183900	306215340	9550	9550	9550	9550	0
133	20240719	183800	306215340	9550	9550	9550	9550	0
134	20240719	183700	306215340	9550	9550	9550	9550	0
135	20240719	183600	306215340	9550	9550	9550	9550	0
136	20240719	183500	306215340	9550	9550	9550	9550	0
137	20240719	183400	306215340	9550	9550	9550	9550	0
138	20240719	183300	306215340	9550	9550	9550	9550	0
139	20240719	183200	306215340	9550	9550	9550	9550	0
140	20240719	183100	306215340	9550	9550	9550	9550	0
141	20240719	183000	306215340	9550	9550	9550	9550	0
142	20240719	182900	306215340	9550	9550	9550	9550	0
143	20240719	182800	306215340	9550	9550	9550	9550	0
144	20240719	182700	306215340	9550	9550	9550	9550	0
145	20240719	182600	306215340	9550	9550	9550	9550	0
146	20240719	182500	306215340	9550	9550	9550	9550	0
147	20240719	182400	306215340	9550	9550	9550	9550	0
148	20240719	182300	306215340	9550	9550	9550	9550	0
149	20240719	182200	306215340	9550	9550	9550	9550	0
150	20240719	182100	306215340	9550	9550	9550	9550	0
151	20240719	182000	306215340	9550	9550	9550	9550	0
152	20240719	181900	306215340	9550	9550	9550	9550	1754
153	20240719	181800	306215340	9550	9550	9550	9550	0
154	20240719	181700	306215340	9550	9550	9550	9550	0
155	20240719	181600	306215340	9550	9550	9550	9550	0
156	20240719	181500	306215340	9550	9550	9550	9550	0
157	20240719	181400	306215340	9550	9550	9550	9550	0
158	20240719	181300	306215340	9550	9550	9550	9550	0
159	20240719	181200	306215340	9550	9550	9550	9550	0
160	20240719	181100	306215340	9550	9550	9550	9550	0
161	20240719	181000	306215340	9550	9550	9550	9550	0
162	20240719	180900	306215340	9550	9550	9550	9550	0
163	20240719	180800	306215340	9550	9550	9550	9550	0
164	20240719	180700	306215340	9550	9550	9550	9550	0
165	20240719	180600	306215340	9550	9550	9550	9550	0
166	20240719	180500	306215340	9550	9550	9550	9550	0
167	20240719	180400	306215340	9550	9550	9550	9550	0
168	20240719	180300	306215340	9550	9550	9550	9550	0
169	20240719	180200	306215340	9550	9550	9550	9550	0
170	20240719	180100	306215340	9550	9550	9550	9550	0
171	20240719	180000	306215340	9550	9550	9550	9550	0
172	20240719	175900	306215340	9550	9550	9550	9550	0
173	20240719	175800	306215340	9550	9550	9550	9550	0
174	20240719	175700	306215340	9550	9550	9550	9550	0
175	20240719	175600	306215340	9550	9550	9550	9550	0
176	20240719	175500	306215340	9550	9550	9550	9550	0
177	20240719	175400	306215340	9550	9550	9550	9550	0
178	20240719	175300	306215340	9550	9550	9550	9550	0
179	20240719	175200	306215340	9550	9550	9550	9550	0
180	20240719	175100	306215340	9550	9550	9550	9550	0
181	20240719	175000	306215340	9550	9550	9550	9550	0
182	20240719	174900	306215340	9550	9550	9550	9550	1754
183	20240719	174800	306215340	9550	9550	9550	9550	0
184	20240719	174700	306215340	9550	9550	9550	9550	0
185	20240719	174600	306215340	9550	9550	9550	9550	0
186	20240719	174500	306215340	9550	9550	9550	9550	0
187	20240719	174400	306215340	9550	9550	9550	9550	0
188	20240719	174300	306215340	9550	9550	9550	9550	0
189	20240719	174200	306215340	9550	9550	9550	9550	0
190	20240719	174100	306215340	9550	9550	9550	9550	0
191	20240719	174000	306215340	9550	9550	9550	9550	0
192	20240719	173900	306215340	9550	9550	9550	9550	0
193	20240719	173800	306215340	9550	9550	9550	9550	0
194	20240719	173700	306215340	9550	9550	9550	9550	0
195	20240719	173600	306215340	9550	9550	9550	9550	0
196	20240719	173500	306215340	9550	9550	9550	9550	0
197	20240719	173400	306215340	9550	9550	9550	9550	0
198	20240719	173300	306215340	9550	9550	9550	9550	0
199	20240719	173200	306215340	9550	9550	9550	9550	0
200	20240719	173100	306215340	9550	9550	9550	9550	0
201	20240719	173000	306215340	9550	9550	9550	9550	0
202	20240719	172900	306215340	9550	9550	9550	9550	0
203	20240719	172800	306215340	9550	9550	9550	9550	0
204	20240719	172700	306215340	9550	9550	9550	9550	0
205	20240719	172600	306215340	9550	9550	9550	9550	0
206	20240719	172500	306215340	9550	9550	9550	9550	0
207	20240719	172400	306215340	9550	9550	9550	9550	0
208	20240719	172300	306215340	9550	9550	9550	9550	0
209	20240719	172200	306215340	9550	9550	9550	9550	0
210	20240719	172100	306215340	9550	9550	9550	9550	0
211	20240719	172000	306215340	9550	9550	9550	9550	0
212	20240719	171900	306215340	9550	9550	9550	9550	1754
213	20240719	171800	306215340	9550	9550	9550	9550	0
214	20240719	171700	306215340	9550	9550	9550	9550	0
215	20240719	171600	306215340	9550	9550	9550	9550	0
216	20240719	171500	306215340	9550	9550	9550	9550	0
217	20240719	171400	306215340	9550	9550	9550	9550	0
218	20240719	171300	306215340	9550	9550	9550	9550	0
219	20240719	171200	306215340	9550	9550	9550	9550	0
220	20240719	171100	306215340	9550	9550	9550	9550	0
221	20240719	171000	306215340	9550	9550	9550	9550	0
222	20240719	170900	306215340	9550	9550	9550	9550	0
223	20240719	170800	306215340	9550	9550	9550	9550	0
224	20240719	170700	306215340	9550	9550	9550	9550	0
225	20240719	170600	306215340	9550	9550	9550	9550	0
226	20240719	170500	306215340	9550	9550	9550	9550	0
227	20240719	170400	306215340	9550	9550	9550	9550	0
228	20240719	170300	306215340	9550	9550	9550	9550	0
229	20240719	170200	306215340	9550	9550	9550	9550	0
230	20240719	170100	306215340	9550	9550	9550	9550	0
231	20240719	170000	306215340	9550	9550	9550	9550	0
232	20240719	165900	306215340	9550	9550	9550	9550	0
233	20240719	165800	306215340	9550	9550	9550	9550	0
234	20240719	165700	306215340	9550	9550	9550	9550	0
235	20240719	165600	306215340	9550	9550	9550	9550	0
236	20240719	165500	306215340	9550	9550	9550	9550	0
237	20240719	165400	306215340	9550	9550	9550	9550	0
238	20240719	165300	306215340	9550	9550	9550	9550	0
239	20240719	165200	306215340	9550	9550	9550	9550	0
240	20240719	165100	306215340	9550	9550	9550	9550	0
241	20240719	165000	306215340	9550	9550	9550	9550	0
242	20240719	164900	306215340	9550	9550	9550	9550	1754
243	20240719	164800	306215340	9550	9550	9550	9550	0
244	20240719	164700	306215340	9550	9550	9550	9550	0
245	20240719	164600	306215340	9550	9550	9550	9550	0
246	20240719	164500	306215340	9550	9550	9550	9550	0
247	20240719	164400	306215340	9550	9550	9550	9550	0
248	20240719	164300	306215340	9550	9550	9550	9550	0
249	20240719	164200	306215340	9550	9550	9550	9550	0
250	20240719	164100	306215340	9550	9550	9550	9550	0
251	20240719	164000	306215340	9550	9550	9550	9550	0
252	20240719	163900	306215340	9550	9550	9550	9550	0
253	20240719	163800	306215340	9550	9550	9550	9550	0
254	20240719	163700	306215340	9550	9550	9550	9550	0
255	20240719	163600	306215340	9550	9550	9550	9550	0
256	20240719	163500	306215340	9550	9550	9550	9550	0
257	20240719	163400	306215340	9550	9550	9550	9550	0
258	20240719	163300	306215340	9550	9550	9550	9550	0
259	20240719	163200	306215340	9550	9550	9550	9550	0
260	20240719	163100	306215340	9550	9550	9550	9550	0
261	20240719	163000	306215340	9550	9550	9550	9550	0
262	20240719	162900	306215340	9550	9550	9550	9550	0
263	20240719	162800	306215340	9550	9550	9550	9550	0
264	20240719	162700	306215340	9550	9550	9550	9550	0
265	20240719	162600	306215340	9550	9550	9550	9550	0
266	20240719	162500	306215340	9550	9550	9550	9550	0
267	20240719	162400	306215340	9550	9550	9550	9550	0
268	20240719	162300	306215340	9550	9550	9550	9550	0
269	20240719	162200	306215340	9550	9550	9550	9550	0
270	20240719	162100	306215340	9550	9550	9550	9550	0
271	20240719	162000	306215340	9550	9550	9550	9550	0
272	20240719	161900	306215340	9550	9550	9550	9550	1754
273	20240719	161800	306215340	9550	9550	9550	9550	0
274	20240719	161700	306215340	9550	9550	9550	9550	0
275	20240719	161600	306215340	9550	9550	9550	9550	0
276	20240719	161500	306215340	9550	9550	9550	9550	0
277	20240719	161400	306215340	9550	9550	9550	9550	0
278	20240719	161300	306215340	9550	9550	9550	9550	0
279	20240719	161200	306215340	9550	9550	9550	9550	0
280	20240719	161100	306215340	9550	9550	9550	9550	0
281	20240719	161000	306215340	9550	9550	9550	9550	0
282	20240719	160900	306215340	9550	9550	9550	9550	0
283	20240719	160800	306215340	9550	9550	9550	9550	0
284	20240719	160700	306215340	9550	9550	9550	9550	0
285	20240719	160600	306215340	9550	9550	9550	9550	0
286	20240719	160500	306215340	9550	9550	9550	9550	0
287	20240719	160400	306215340	9550	9550	9550	9550	0
288	20240719	160300	306215340	9550	9550	9550	9550	0
289	20240719	160200	306215340	9550	9550	9550	9550	0
290	20240719	160100	306215340	9550	9550	9550	9550	0
291	20240719	160000	306215340	9550	9550	9550	9550	0
292	20240719	155900	306215340	9550	9550	9550	9550	0
293	20240719	155800	306215340	9550	9550	9550	9550	0
294	20240719	155700	306215340	9550	9550	9550	9550	0
295	20240719	155600	306215340	9550	9550	9550	9550	0
296	20240719	155500	306215340	9550	9550	9550	9550	0
297	20240719	155400	306215340	9550	9550	9550	9550	0
298	20240719	155300	306215340	9550	9550	9550	9550	0
299	20240719	155200	306215340	9550	9550	9550	9550	0
300	20240719	155100	306215340	9550	9550	9550	9550	0
301	20240719	155000	306215340	9550	9550	9550	9550	0
302	20240719	154900	306215340	9550	9550	9550	9550	1754
303	20240719	154800	306215340	9550	9550	9550	9550	0
304	20240719	154700	306215340	9550	9550	9550	9550	0
305	20240719	154600	306215340	9550	9550	9550	9550	0
306	20240719	154500	306215340	9550	9550	9550	9550	0
307	20240719	154400	306215340	9550	9550	9550	9550	0
308	20240719	154300	306215340	9550	9550	9550	9550	0
309	20240719	154200	306215340	9550	9550	9550	9550	0
310	20240719	154100	306215340	9550	9550	9550	9550	0
311	20240719	154000	306215340	9550	9550	9550	9550	0
312	20240719	153900	306215340	9550	9550	9550	9550	0
313	20240719	153800	306215340	9550	9550	9550	9550	0
314	20240719	153700	306215340	9550	9550	9550	9550	0
315	20240719	153600	306215340	9550	9550	9550	9550	0
316	20240719	153500	306215340	9550	9550	9550	9550	0
317	20240719	153400	306215340	9550	9550	9550	9550	0
318	20240719	153300	306215340	9550	9550	9550	9550	0
319	20240719	153200	306215340	9550	9550	9550	9550	0
320	20240719	153100	306215340	9550	9550	9550	9550	0
321	20240719	153000	306215340	9550	9550	9550	9550	1754
322	20240719	152900	289464640	9600	9600	9600	9600	0
323	20240719	152800	289464640	9600	9600	9600	9600	0
324	20240719	152700	289464640	9600	9600	9600	9600	0
325	20240719	152600	289464640	9600	9600	9600	9600	0
326	20240719	152500	289464640	9600	9600	9600	9600	0
327	20240719	152400	289464640	9600	9600	9600	9600	0
328	20240719	152300	289464640	9600	9600	9600	9600	0
329	20240719	152200	289464640	9600	9600	9600	9600	0
330	20240719	152100	289464640	9600	9600	9600	9600	0
331	20240719	152000	289464640	9600	9600	9600	9600	0
332	20240719	151900	289464640	9600	9600	9600	9570	7
333	20240719	151800	289397470	9570	9600	9600	9570	6
334	20240719	151700	289339960	9570	9570	9570	9570	169
335	20240719	151600	287722630	9580	9580	9580	9580	0
336	20240719	151500	287722630	9580	9570	9580	9570	139
337	20240719	151400	286391020	9580	9580	9580	9570	131
338	20240719	151300	285136110	9580	9580	9580	9580	270
339	20240719	151200	282549510	9580	9580	9580	9580	105
340	20240719	151100	281543610	9570	9580	9580	9570	311
341	20240719	151000	278564560	9620	9620	9620	9620	2
342	20240719	150900	278545320	9620	9620	9620	9620	1
343	20240719	150800	278535700	9620	9620	9620	9620	118
344	20240719	150700	277400540	9580	9590	9620	9580	104
345	20240719	150600	276401010	9600	9600	9600	9600	0
346	20240719	150500	276401010	9600	9600	9600	9600	0
347	20240719	150400	276401010	9600	9600	9600	9580	331
348	20240719	150300	273227090	9600	9600	9600	9600	104
349	20240719	150200	272228690	9600	9600	9600	9600	10
350	20240719	150100	272132690	9600	9600	9600	9600	83
351	20240719	150000	271335890	9600	9600	9600	9600	0
352	20240719	145900	271335890	9600	9600	9600	9600	0
353	20240719	145800	271335890	9600	9600	9600	9600	90
354	20240719	145700	270471890	9610	9610	9610	9610	2
355	20240719	145600	270452670	9600	9600	9600	9600	56
356	20240719	145500	269915070	9600	9600	9600	9600	1
357	20240719	145400	269905470	9600	9600	9600	9600	0
358	20240719	145300	269905470	9600	9610	9610	9600	401
359	20240719	145200	266055860	9610	9620	9620	9610	336
360	20240719	145100	262826800	9630	9630	9630	9630	0
361	20240719	145000	262826800	9630	9630	9630	9630	0
362	20240719	144900	262826800	9630	9610	9630	9610	11
363	20240719	144800	262720970	9610	9610	9610	9610	0
364	20240719	144700	262720970	9610	9610	9610	9610	0
365	20240719	144600	262720970	9610	9610	9610	9610	0
366	20240719	144500	262720970	9610	9610	9610	9610	105
367	20240719	144400	261711920	9610	9610	9610	9610	15
368	20240719	144300	261567770	9610	9610	9610	9610	1
369	20240719	144200	261558160	9610	9610	9610	9610	30
370	20240719	144100	261269860	9610	9610	9610	9610	73
371	20240719	144000	260568330	9610	9610	9610	9610	62
372	20240719	143900	259972510	9600	9600	9600	9600	13
373	20240719	143800	259847710	9600	9600	9600	9600	0
374	20240719	143700	259847710	9600	9600	9600	9600	0
375	20240719	143600	259847710	9600	9600	9600	9600	10
376	20240719	143500	259751710	9600	9600	9600	9600	14
377	20240719	143400	259617310	9600	9600	9600	9600	5
378	20240719	143300	259569310	9600	9600	9600	9600	1
379	20240719	143200	259559710	9630	9630	9630	9630	2
380	20240719	143100	259540450	9630	9630	9630	9630	0
381	20240719	143000	259540450	9630	9630	9630	9630	0
382	20240719	142900	259540450	9630	9630	9630	9630	0
383	20240719	142800	259540450	9630	9630	9630	9630	1
384	20240719	142700	259530820	9630	9600	9630	9590	160
385	20240719	142600	257995890	9590	9590	9590	9590	0
386	20240719	142500	257995890	9590	9590	9590	9590	0
387	20240719	142400	257995890	9590	9590	9590	9590	0
388	20240719	142300	257995890	9590	9590	9590	9590	0
389	20240719	142200	257995890	9590	9650	9700	9590	131
390	20240719	142100	256730380	9610	9610	9610	9590	104
391	20240719	142000	255730960	9610	9620	9620	9610	31
392	20240719	141900	255433040	9610	9590	9610	9580	119
393	20240719	141800	254290940	9580	9580	9580	9580	25
394	20240719	141700	254051440	9580	9580	9580	9580	0
395	20240719	141600	254051440	9580	9610	9610	9580	6
396	20240719	141500	253993810	9570	9570	9570	9570	203
397	20240719	141400	252051100	9570	9570	9570	9570	505
398	20240719	141300	247218250	9570	9600	9600	9570	1676
399	20240719	141200	231161260	9600	9600	9600	9600	157
400	20240719	141100	229654060	9610	9610	9610	9600	106
401	20240719	141000	228636310	9610	9620	9620	9610	103
402	20240719	140900	227646290	9620	9650	9650	9620	205
403	20240719	140800	225674040	9620	9620	9620	9620	23
404	20240719	140700	225452780	9650	9650	9650	9650	0
405	20240719	140600	225452780	9650	9630	9650	9630	9
406	20240719	140500	225366010	9670	9670	9670	9670	0
407	20240719	140400	225366010	9670	9670	9670	9670	0
408	20240719	140300	225366010	9670	9670	9670	9670	0
409	20240719	140200	225366010	9670	9670	9670	9670	0
410	20240719	140100	225366010	9670	9670	9670	9670	0
411	20240719	140000	225366010	9670	9670	9670	9670	0
412	20240719	135900	225366010	9670	9670	9670	9670	0
413	20240719	135800	225366010	9670	9670	9670	9670	0
414	20240719	135700	225366010	9670	9670	9670	9670	0
415	20240719	135600	225366010	9670	9670	9670	9670	0
416	20240719	135500	225366010	9670	9630	9670	9630	2
417	20240719	135400	225346710	9670	9670	9670	9670	0
418	20240719	135300	225346710	9670	9670	9670	9670	21
419	20240719	135200	225143640	9620	9620	9620	9620	288
420	20240719	135100	222373080	9620	9620	9620	9620	0
421	20240719	135000	222373080	9620	9620	9620	9620	0
422	20240719	134900	222373080	9620	9620	9620	9620	29
423	20240719	134800	222094100	9620	9620	9620	9620	0
424	20240719	134700	222094100	9620	9620	9620	9620	0
425	20240719	134600	222094100	9620	9620	9620	9620	5
426	20240719	134500	222046000	9620	9620	9620	9620	0
427	20240719	134400	222046000	9620	9620	9620	9620	29
428	20240719	134300	221767020	9620	9630	9630	9620	50
429	20240719	134200	221285780	9620	9620	9620	9620	0
430	20240719	134100	221285780	9620	9620	9620	9620	0
431	20240719	134000	221285780	9620	9620	9620	9620	0
432	20240719	133900	221285780	9620	9620	9620	9620	0
433	20240719	133800	221285780	9620	9630	9630	9620	56
434	20240719	133700	220746970	9630	9630	9630	9630	0
435	20240719	133600	220746970	9630	9630	9630	9630	85
436	20240719	133500	219928420	9620	9620	9620	9620	0
437	20240719	133400	219928420	9620	9620	9620	9620	0
438	20240719	133300	219928420	9620	9620	9620	9620	119
439	20240719	133200	218783640	9630	9630	9630	9630	0
440	20240719	133100	218783640	9630	9630	9630	9630	0
441	20240719	133000	218783640	9630	9630	9630	9630	0
442	20240719	132900	218783640	9630	9630	9630	9630	64
443	20240719	132800	218167320	9620	9620	9620	9620	10
444	20240719	132700	218071120	9630	9630	9630	9630	165
445	20240719	132600	216482170	9630	9630	9630	9630	0
446	20240719	132500	216482170	9630	9630	9630	9630	0
447	20240719	132400	216482170	9630	9630	9630	9630	50
448	20240719	132300	216000670	9630	9630	9630	9630	0
449	20240719	132200	216000670	9630	9630	9630	9630	0
450	20240719	132100	216000670	9630	9630	9630	9630	0
451	20240719	132000	216000670	9630	9630	9630	9630	1
452	20240719	131900	215991040	9630	9630	9630	9630	175
453	20240719	131800	214305790	9620	9620	9620	9620	0
454	20240719	131700	214305790	9620	9620	9620	9620	165
455	20240719	131600	212718490	9620	9620	9620	9620	0
456	20240719	131500	212718490	9620	9620	9620	9620	50
457	20240719	131400	212237490	9620	9620	9620	9620	0
458	20240719	131300	212237490	9620	9640	9640	9620	87
459	20240719	131200	211399640	9630	9630	9630	9630	0
460	20240719	131100	211399640	9630	9690	9690	9620	3175
461	20240719	131000	180750540	9700	9700	9700	9700	0
462	20240719	130900	180750540	9700	9700	9700	9700	0
463	20240719	130800	180750540	9700	9700	9700	9700	1
464	20240719	130700	180740840	9700	9700	9700	9700	0
465	20240719	130600	180740840	9700	9700	9700	9700	0
466	20240719	130500	180740840	9700	9700	9700	9700	0
467	20240719	130400	180740840	9700	9700	9700	9700	0
468	20240719	130300	180740840	9700	9700	9700	9700	0
469	20240719	130200	180740840	9700	9700	9700	9700	30
470	20240719	130100	180449840	9700	9700	9700	9700	0
471	20240719	130000	180449840	9700	9700	9700	9700	0
472	20240719	125900	180449840	9700	9700	9700	9700	0
473	20240719	125800	180449840	9700	9700	9700	9700	0
474	20240719	125700	180449840	9700	9700	9700	9700	0
475	20240719	125600	180449840	9700	9700	9700	9700	2
476	20240719	125500	180430440	9700	9700	9700	9700	0
477	20240719	125400	180430440	9700	9700	9700	9700	0
478	20240719	125300	180430440	9700	9700	9700	9700	0
479	20240719	125200	180430440	9700	9700	9700	9700	131
480	20240719	125100	179159740	9700	9700	9700	9700	0
481	20240719	125000	179159740	9700	9700	9700	9700	0
482	20240719	124900	179159740	9700	9700	9700	9700	84
483	20240719	124800	178344940	9710	9710	9710	9710	0
484	20240719	124700	178344940	9710	9710	9710	9710	0
485	20240719	124600	178344940	9710	9710	9710	9710	0
486	20240719	124500	178344940	9710	9710	9710	9710	0
487	20240719	124400	178344940	9710	9710	9710	9710	0
488	20240719	124300	178344940	9710	9710	9710	9710	10
489	20240719	124200	178247840	9710	9710	9710	9710	4
490	20240719	124100	178209000	9710	9710	9710	9710	113
491	20240719	124000	177111770	9730	9730	9730	9730	8
492	20240719	123900	177033930	9700	9700	9700	9700	0
493	20240719	123800	177033930	9700	9700	9700	9700	0
494	20240719	123700	177033930	9700	9710	9710	9700	130
495	20240719	123600	175772910	9710	9710	9710	9710	0
496	20240719	123500	175772910	9710	9710	9710	9710	0
497	20240719	123400	175772910	9710	9710	9710	9710	0
498	20240719	123300	175772910	9710	9710	9710	9710	0
499	20240719	123200	175772910	9710	9710	9710	9710	36
500	20240719	123100	175423350	9700	9700	9700	9700	5
501	20240719	123000	175374850	9700	9700	9700	9700	18
502	20240719	122900	175200250	9700	9700	9700	9700	0
503	20240719	122800	175200250	9700	9700	9700	9700	0
504	20240719	122700	175200250	9700	9700	9700	9700	4
505	20240719	122600	175161450	9700	9700	9700	9700	0
506	20240719	122500	175161450	9700	9700	9700	9700	0
507	20240719	122400	175161450	9700	9700	9700	9700	0
508	20240719	122300	175161450	9700	9700	9700	9700	0
509	20240719	122200	175161450	9700	9700	9700	9700	1
510	20240719	122100	175151750	9690	9690	9690	9690	0
511	20240719	122000	175151750	9690	9690	9690	9690	0
512	20240719	121900	175151750	9690	9690	9690	9690	0
513	20240719	121800	175151750	9690	9690	9690	9690	0
514	20240719	121700	175151750	9690	9690	9690	9690	0
515	20240719	121600	175151750	9690	9690	9690	9690	0
516	20240719	121500	175151750	9690	9710	9720	9690	224
517	20240719	121400	172978260	9700	9700	9700	9700	176
518	20240719	121300	171271060	9700	9710	9710	9700	303
519	20240719	121200	168331660	9710	9710	9710	9710	0
520	20240719	121100	168331660	9710	9710	9710	9710	30
521	20240719	121000	168040360	9710	9710	9710	9710	0
522	20240719	120900	168040360	9710	9710	9710	9710	0
523	20240719	120800	168040360	9710	9710	9710	9710	0
524	20240719	120700	168040360	9710	9710	9710	9710	10
525	20240719	120600	167943260	9700	9700	9700	9700	0
526	20240719	120500	167943260	9700	9710	9710	9700	2
527	20240719	120400	167923850	9710	9710	9710	9710	0
528	20240719	120300	167923850	9710	9710	9710	9710	63
529	20240719	120200	167312120	9710	9710	9710	9710	0
530	20240719	120100	167312120	9710	9710	9710	9710	0
531	20240719	120000	167312120	9710	9710	9710	9710	10
532	20240719	115900	167215020	9700	9700	9700	9700	0
533	20240719	115800	167215020	9700	9700	9700	9700	0
534	20240719	115700	167215020	9700	9700	9700	9700	0
535	20240719	115600	167215020	9700	9700	9700	9700	5
536	20240719	115500	167166520	9700	9700	9700	9700	1
537	20240719	115400	167156820	9690	9690	9690	9690	0
538	20240719	115300	167156820	9690	9690	9690	9690	0
539	20240719	115200	167156820	9690	9690	9690	9690	0
540	20240719	115100	167156820	9690	9690	9690	9690	0
541	20240719	115000	167156820	9690	9690	9690	9690	0
542	20240719	114900	167156820	9690	9690	9690	9690	15
543	20240719	114800	167011470	9730	9730	9730	9730	0
544	20240719	114700	167011470	9730	9730	9730	9730	205
545	20240719	114600	165016820	9730	9730	9730	9730	0
546	20240719	114500	165016820	9730	9730	9730	9730	0
547	20240719	114400	165016820	9730	9730	9730	9730	0
548	20240719	114300	165016820	9730	9730	9730	9730	1
549	20240719	114200	165007090	9700	9700	9700	9700	0
550	20240719	114100	165007090	9700	9700	9700	9700	0
551	20240719	114000	165007090	9700	9700	9700	9700	0
552	20240719	113900	165007090	9700	9700	9700	9700	0
553	20240719	113800	165007090	9700	9700	9700	9700	50
554	20240719	113700	164522090	9740	9740	9740	9740	0
555	20240719	113600	164522090	9740	9740	9740	9740	0
556	20240719	113500	164522090	9740	9740	9740	9740	0
557	20240719	113400	164522090	9740	9740	9740	9740	0
558	20240719	113300	164522090	9740	9740	9740	9740	0
559	20240719	113200	164522090	9740	9740	9740	9740	0
560	20240719	113100	164522090	9740	9740	9740	9740	1
561	20240719	113000	164512350	9690	9690	9690	9690	0
562	20240719	112900	164512350	9690	9690	9690	9690	0
563	20240719	112800	164512350	9690	9690	9690	9690	0
564	20240719	112700	164512350	9690	9690	9690	9690	0
565	20240719	112600	164512350	9690	9690	9690	9690	37
566	20240719	112500	164153820	9690	9740	9740	9690	1250
567	20240719	112400	152019290	9740	9740	9740	9740	0
568	20240719	112300	152019290	9740	9740	9740	9740	0
569	20240719	112200	152019290	9740	9740	9740	9740	0
570	20240719	112100	152019290	9740	9740	9740	9740	0
571	20240719	112000	152019290	9740	9740	9740	9740	10
572	20240719	111900	151921890	9740	9740	9740	9740	10
573	20240719	111800	151824490	9730	9730	9730	9730	0
574	20240719	111700	151824490	9730	9730	9730	9730	8
575	20240719	111600	151746650	9710	9730	9730	9710	55
576	20240719	111500	151212500	9710	9710	9710	9710	0
577	20240719	111400	151212500	9710	9710	9710	9710	0
578	20240719	111300	151212500	9710	9720	9720	9710	111
579	20240719	111200	150134580	9750	9750	9750	9750	0
580	20240719	111100	150134580	9750	9750	9750	9750	0
581	20240719	111000	150134580	9750	9760	9760	9750	15
582	20240719	110900	149988270	9760	9800	9800	9760	15
583	20240719	110800	149841590	9820	9710	9820	9710	761
584	20240719	110700	142452120	9710	9710	9710	9710	300
585	20240719	110600	139539120	9710	9710	9710	9710	0
586	20240719	110500	139539120	9710	9710	9710	9710	183
587	20240719	110400	137762190	9710	9710	9710	9710	331
588	20240719	110300	134548180	9710	9710	9710	9710	0
589	20240719	110200	134548180	9710	9710	9710	9710	8
590	20240719	110100	134470500	9700	9700	9700	9700	0
591	20240719	110000	134470500	9700	9720	9720	9690	1050
592	20240719	105900	124283800	9710	9710	9710	9710	10
593	20240719	105800	124186700	9740	9710	9740	9710	206
594	20240719	105700	122186260	9710	9710	9710	9710	103
595	20240719	105600	121186130	9710	9710	9710	9710	101
596	20240719	105500	120205420	9740	9700	9740	9700	205
597	20240719	105400	118216840	9740	9730	9740	9700	772
598	20240719	105300	110714630	9750	9750	9750	9750	30
599	20240719	105200	110422130	9750	9730	9750	9730	20
600	20240719	105100	110227510	9740	9760	9780	9740	1713
601	20240719	105000	93518450	9770	9770	9770	9770	345
602	20240719	104900	90147800	9790	9790	9790	9790	0
603	20240719	104800	90147800	9790	9770	9790	9770	609
604	20240719	104700	84197850	9780	9790	9790	9780	80
605	20240719	104600	83415430	9840	9840	9840	9840	0
606	20240719	104500	83415430	9840	9840	9840	9840	0
607	20240719	104400	83415430	9840	9840	9840	9840	0
608	20240719	104300	83415430	9840	9840	9840	9840	100
609	20240719	104200	82431430	9840	9840	9840	9840	0
610	20240719	104100	82431430	9840	9840	9840	9840	0
611	20240719	104000	82431430	9840	9840	9840	9840	0
612	20240719	103900	82431430	9840	9840	9840	9840	0
613	20240719	103800	82431430	9840	9840	9840	9840	20
614	20240719	103700	82234630	9840	9840	9840	9840	0
615	20240719	103600	82234630	9840	9840	9840	9840	1
616	20240719	103500	82224790	9840	9840	9840	9840	0
617	20240719	103400	82224790	9840	9840	9840	9840	1
618	20240719	103300	82214950	9800	9800	9800	9800	210
619	20240719	103200	80156950	9840	9840	9840	9840	0
620	20240719	103100	80156950	9840	9840	9840	9840	16
621	20240719	103000	79999510	9860	9860	9860	9860	0
622	20240719	102900	79999510	9860	9810	9860	9810	29
623	20240719	102800	79714680	9810	9810	9810	9810	0
624	20240719	102700	79714680	9810	9810	9810	9810	0
625	20240719	102600	79714680	9810	9810	9810	9810	0
626	20240719	102500	79714680	9810	9810	9810	9810	0
627	20240719	102400	79714680	9810	9810	9810	9810	0
628	20240719	102300	79714680	9810	9810	9810	9810	33
629	20240719	102200	79390950	9790	9790	9790	9790	488
630	20240719	102100	74613430	9780	9780	9780	9780	10
631	20240719	102000	74515630	9780	9780	9780	9780	0
632	20240719	101900	74515630	9780	9780	9780	9780	20
633	20240719	101800	74320030	9780	9780	9780	9780	0
634	20240719	101700	74320030	9780	9780	9780	9780	42
635	20240719	101600	73909270	9790	9790	9790	9790	0
636	20240719	101500	73909270	9790	9790	9790	9790	0
637	20240719	101400	73909270	9790	9790	9790	9790	36
638	20240719	101300	73556830	9790	9790	9790	9790	0
639	20240719	101200	73556830	9790	9790	9790	9790	0
640	20240719	101100	73556830	9790	9790	9790	9790	1
641	20240719	101000	73547040	9770	9770	9770	9770	0
642	20240719	100900	73547040	9770	9770	9770	9770	0
643	20240719	100800	73547040	9770	9770	9770	9770	0
644	20240719	100700	73547040	9770	9770	9770	9770	203
645	20240719	100600	71563730	9760	9760	9760	9760	0
646	20240719	100500	71563730	9760	9760	9760	9760	0
647	20240719	100400	71563730	9760	9760	9760	9760	0
648	20240719	100300	71563730	9760	9760	9760	9760	0
649	20240719	100200	71563730	9760	9760	9760	9760	1
650	20240719	100100	71553970	9760	9760	9760	9760	0
651	20240719	100000	71553970	9760	9760	9760	9760	1
652	20240719	095900	71544210	9790	9790	9790	9790	5
653	20240719	095800	71495260	9790	9790	9790	9790	0
654	20240719	095700	71495260	9790	9790	9790	9790	4
655	20240719	095600	71456100	9790	9790	9790	9790	7
656	20240719	095500	71387570	9790	9790	9790	9790	5
657	20240719	095400	71338620	9790	9790	9790	9790	2
658	20240719	095300	71319040	9790	9790	9790	9790	2
659	20240719	095200	71299460	9770	9780	9780	9770	132
660	20240719	095100	70009710	9800	9800	9800	9800	0
661	20240719	095000	70009710	9800	9800	9800	9800	0
662	20240719	094900	70009710	9800	9800	9800	9800	3
663	20240719	094800	69980310	9810	9810	9810	9810	0
664	20240719	094700	69980310	9810	9810	9810	9810	0
665	20240719	094600	69980310	9810	9810	9810	9810	3
666	20240719	094500	69950880	9810	9810	9810	9810	3
667	20240719	094400	69921450	9770	9780	9780	9770	119
668	20240719	094300	68757730	9770	9780	9780	9770	280
669	20240719	094200	66021430	9780	9780	9780	9780	0
670	20240719	094100	66021430	9780	9780	9780	9780	200
671	20240719	094000	64065430	9790	9790	9790	9790	2
672	20240719	093900	64045850	9790	9790	9790	9790	171
673	20240719	093800	62371760	9780	9780	9780	9780	62
674	20240719	093700	61765400	9770	9770	9770	9770	4
675	20240719	093600	61726320	9770	9770	9770	9770	0
676	20240719	093500	61726320	9770	9770	9770	9770	0
677	20240719	093400	61726320	9770	9760	9770	9760	3
678	20240719	093300	61697030	9790	9750	9790	9740	57
679	20240719	093200	61141780	9790	9750	9790	9750	93
680	20240719	093100	60234990	9750	9760	9760	9750	758
681	20240719	093000	52844230	9760	9790	9790	9760	503
682	20240719	092900	47934920	9770	9760	9790	9760	144
683	20240719	092800	46528850	9770	9790	9790	9770	40
684	20240719	092700	46138030	9770	9790	9790	9770	86
685	20240719	092600	45297400	9790	9790	9800	9790	104
686	20240719	092500	44279230	9800	9800	9800	9800	44
687	20240719	092400	43848030	9810	9810	9810	9810	30
688	20240719	092300	43553730	9820	9820	9820	9820	0
689	20240719	092200	43553730	9820	9820	9820	9820	235
690	20240719	092100	41246030	9820	9820	9820	9820	500
691	20240719	092000	36336030	9810	9810	9810	9810	0
692	20240719	091900	36336030	9810	9820	9820	9810	130
693	20240719	091800	35060360	9820	9820	9820	9820	76
694	20240719	091700	34314040	9820	9830	9830	9820	68
695	20240719	091600	33646270	9820	9840	9840	9820	377
696	20240719	091500	29942090	9840	9840	9860	9840	236
697	20240719	091400	27619650	9860	9860	9860	9860	2
698	20240719	091300	27599930	9860	9850	9860	9850	3
699	20240719	091200	27570370	9830	9830	9830	9830	0
700	20240719	091100	27570370	9830	9830	9830	9830	0
701	20240719	091000	27570370	9830	9830	9830	9830	192
702	20240719	090900	25683010	9830	9830	9830	9830	1
703	20240719	090800	25673180	9820	9800	9820	9800	876
704	20240719	090700	17077220	9800	9800	9800	9800	5
705	20240719	090600	17028220	9810	9810	9810	9810	25
706	20240719	090500	16782970	9810	9810	9810	9810	1
707	20240719	090400	16773160	9750	9800	9800	9750	221
708	20240719	090300	14616940	9820	9760	9820	9760	27
709	20240719	090200	14353120	9760	9760	9760	9760	37
710	20240719	090100	13992000	9820	9790	9830	9790	98
711	20240719	090000	13032090	9840	9790	9840	9790	1331