KissMeData/303530/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205900	116424390	9050	9050	9050	9050	509
3	20240719	205800	116424390	9050	9050	9050	9050	0
4	20240719	205700	116424390	9050	9050	9050	9050	0
5	20240719	205600	116424390	9050	9050	9050	9050	0
6	20240719	205500	116424390	9050	9050	9050	9050	0
7	20240719	205400	116424390	9050	9050	9050	9050	0
8	20240719	205300	116424390	9050	9050	9050	9050	0
9	20240719	205200	116424390	9050	9050	9050	9050	0
10	20240719	205100	116424390	9050	9050	9050	9050	0
11	20240719	205000	116424390	9050	9050	9050	9050	0
12	20240719	204900	116424390	9050	9050	9050	9050	0
13	20240719	204800	116424390	9050	9050	9050	9050	0
14	20240719	204700	116424390	9050	9050	9050	9050	0
15	20240719	204600	116424390	9050	9050	9050	9050	0
16	20240719	204500	116424390	9050	9050	9050	9050	0
17	20240719	204400	116424390	9050	9050	9050	9050	0
18	20240719	204300	116424390	9050	9050	9050	9050	0
19	20240719	204200	116424390	9050	9050	9050	9050	0
20	20240719	204100	116424390	9050	9050	9050	9050	0
21	20240719	204000	116424390	9050	9050	9050	9050	0
22	20240719	203900	116424390	9050	9050	9050	9050	0
23	20240719	203800	116424390	9050	9050	9050	9050	0
24	20240719	203700	116424390	9050	9050	9050	9050	0
25	20240719	203600	116424390	9050	9050	9050	9050	0
26	20240719	203500	116424390	9050	9050	9050	9050	0
27	20240719	203400	116424390	9050	9050	9050	9050	0
28	20240719	203300	116424390	9050	9050	9050	9050	0
29	20240719	203200	116424390	9050	9050	9050	9050	0
30	20240719	203100	116424390	9050	9050	9050	9050	0
31	20240719	203000	116424390	9050	9050	9050	9050	0
32	20240719	202900	116424390	9050	9050	9050	9050	509
33	20240719	202800	116424390	9050	9050	9050	9050	0
34	20240719	202700	116424390	9050	9050	9050	9050	0
35	20240719	202600	116424390	9050	9050	9050	9050	0
36	20240719	202500	116424390	9050	9050	9050	9050	0
37	20240719	202400	116424390	9050	9050	9050	9050	0
38	20240719	202300	116424390	9050	9050	9050	9050	0
39	20240719	202200	116424390	9050	9050	9050	9050	0
40	20240719	202100	116424390	9050	9050	9050	9050	0
41	20240719	202000	116424390	9050	9050	9050	9050	0
42	20240719	201900	116424390	9050	9050	9050	9050	0
43	20240719	201800	116424390	9050	9050	9050	9050	0
44	20240719	201700	116424390	9050	9050	9050	9050	0
45	20240719	201600	116424390	9050	9050	9050	9050	0
46	20240719	201500	116424390	9050	9050	9050	9050	0
47	20240719	201400	116424390	9050	9050	9050	9050	0
48	20240719	201300	116424390	9050	9050	9050	9050	0
49	20240719	201200	116424390	9050	9050	9050	9050	0
50	20240719	201100	116424390	9050	9050	9050	9050	0
51	20240719	201000	116424390	9050	9050	9050	9050	0
52	20240719	200900	116424390	9050	9050	9050	9050	0
53	20240719	200800	116424390	9050	9050	9050	9050	0
54	20240719	200700	116424390	9050	9050	9050	9050	0
55	20240719	200600	116424390	9050	9050	9050	9050	0
56	20240719	200500	116424390	9050	9050	9050	9050	0
57	20240719	200400	116424390	9050	9050	9050	9050	0
58	20240719	200300	116424390	9050	9050	9050	9050	0
59	20240719	200200	116424390	9050	9050	9050	9050	0
60	20240719	200100	116424390	9050	9050	9050	9050	0
61	20240719	200000	116424390	9050	9050	9050	9050	0
62	20240719	195900	116424390	9050	9050	9050	9050	509
63	20240719	195800	116424390	9050	9050	9050	9050	0
64	20240719	195700	116424390	9050	9050	9050	9050	0
65	20240719	195600	116424390	9050	9050	9050	9050	0
66	20240719	195500	116424390	9050	9050	9050	9050	0
67	20240719	195400	116424390	9050	9050	9050	9050	0
68	20240719	195300	116424390	9050	9050	9050	9050	0
69	20240719	195200	116424390	9050	9050	9050	9050	0
70	20240719	195100	116424390	9050	9050	9050	9050	0
71	20240719	195000	116424390	9050	9050	9050	9050	0
72	20240719	194900	116424390	9050	9050	9050	9050	0
73	20240719	194800	116424390	9050	9050	9050	9050	0
74	20240719	194700	116424390	9050	9050	9050	9050	0
75	20240719	194600	116424390	9050	9050	9050	9050	0
76	20240719	194500	116424390	9050	9050	9050	9050	0
77	20240719	194400	116424390	9050	9050	9050	9050	0
78	20240719	194300	116424390	9050	9050	9050	9050	0
79	20240719	194200	116424390	9050	9050	9050	9050	0
80	20240719	194100	116424390	9050	9050	9050	9050	0
81	20240719	194000	116424390	9050	9050	9050	9050	0
82	20240719	193900	116424390	9050	9050	9050	9050	0
83	20240719	193800	116424390	9050	9050	9050	9050	0
84	20240719	193700	116424390	9050	9050	9050	9050	0
85	20240719	193600	116424390	9050	9050	9050	9050	0
86	20240719	193500	116424390	9050	9050	9050	9050	0
87	20240719	193400	116424390	9050	9050	9050	9050	0
88	20240719	193300	116424390	9050	9050	9050	9050	0
89	20240719	193200	116424390	9050	9050	9050	9050	0
90	20240719	193100	116424390	9050	9050	9050	9050	0
91	20240719	193000	116424390	9050	9050	9050	9050	0
92	20240719	192900	116424390	9050	9050	9050	9050	509
93	20240719	192800	116424390	9050	9050	9050	9050	0
94	20240719	192700	116424390	9050	9050	9050	9050	0
95	20240719	192600	116424390	9050	9050	9050	9050	0
96	20240719	192500	116424390	9050	9050	9050	9050	0
97	20240719	192400	116424390	9050	9050	9050	9050	0
98	20240719	192300	116424390	9050	9050	9050	9050	0
99	20240719	192200	116424390	9050	9050	9050	9050	0
100	20240719	192100	116424390	9050	9050	9050	9050	0
101	20240719	192000	116424390	9050	9050	9050	9050	0
102	20240719	191900	116424390	9050	9050	9050	9050	0
103	20240719	191800	116424390	9050	9050	9050	9050	0
104	20240719	191700	116424390	9050	9050	9050	9050	0
105	20240719	191600	116424390	9050	9050	9050	9050	0
106	20240719	191500	116424390	9050	9050	9050	9050	0
107	20240719	191400	116424390	9050	9050	9050	9050	0
108	20240719	191300	116424390	9050	9050	9050	9050	0
109	20240719	191200	116424390	9050	9050	9050	9050	0
110	20240719	191100	116424390	9050	9050	9050	9050	0
111	20240719	191000	116424390	9050	9050	9050	9050	0
112	20240719	190900	116424390	9050	9050	9050	9050	0
113	20240719	190800	116424390	9050	9050	9050	9050	0
114	20240719	190700	116424390	9050	9050	9050	9050	0
115	20240719	190600	116424390	9050	9050	9050	9050	0
116	20240719	190500	116424390	9050	9050	9050	9050	0
117	20240719	190400	116424390	9050	9050	9050	9050	0
118	20240719	190300	116424390	9050	9050	9050	9050	0
119	20240719	190200	116424390	9050	9050	9050	9050	0
120	20240719	190100	116424390	9050	9050	9050	9050	0
121	20240719	190000	116424390	9050	9050	9050	9050	0
122	20240719	185900	116424390	9050	9050	9050	9050	509
123	20240719	185800	116424390	9050	9050	9050	9050	0
124	20240719	185700	116424390	9050	9050	9050	9050	0
125	20240719	185600	116424390	9050	9050	9050	9050	0
126	20240719	185500	116424390	9050	9050	9050	9050	0
127	20240719	185400	116424390	9050	9050	9050	9050	0
128	20240719	185300	116424390	9050	9050	9050	9050	0
129	20240719	185200	116424390	9050	9050	9050	9050	0
130	20240719	185100	116424390	9050	9050	9050	9050	0
131	20240719	185000	116424390	9050	9050	9050	9050	0
132	20240719	184900	116424390	9050	9050	9050	9050	0
133	20240719	184800	116424390	9050	9050	9050	9050	0
134	20240719	184700	116424390	9050	9050	9050	9050	0
135	20240719	184600	116424390	9050	9050	9050	9050	0
136	20240719	184500	116424390	9050	9050	9050	9050	0
137	20240719	184400	116424390	9050	9050	9050	9050	0
138	20240719	184300	116424390	9050	9050	9050	9050	0
139	20240719	184200	116424390	9050	9050	9050	9050	0
140	20240719	184100	116424390	9050	9050	9050	9050	0
141	20240719	184000	116424390	9050	9050	9050	9050	0
142	20240719	183900	116424390	9050	9050	9050	9050	0
143	20240719	183800	116424390	9050	9050	9050	9050	0
144	20240719	183700	116424390	9050	9050	9050	9050	0
145	20240719	183600	116424390	9050	9050	9050	9050	0
146	20240719	183500	116424390	9050	9050	9050	9050	0
147	20240719	183400	116424390	9050	9050	9050	9050	0
148	20240719	183300	116424390	9050	9050	9050	9050	0
149	20240719	183200	116424390	9050	9050	9050	9050	0
150	20240719	183100	116424390	9050	9050	9050	9050	0
151	20240719	183000	116424390	9050	9050	9050	9050	0
152	20240719	182900	116424390	9050	9050	9050	9050	509
153	20240719	182800	116424390	9050	9050	9050	9050	0
154	20240719	182700	116424390	9050	9050	9050	9050	0
155	20240719	182600	116424390	9050	9050	9050	9050	0
156	20240719	182500	116424390	9050	9050	9050	9050	0
157	20240719	182400	116424390	9050	9050	9050	9050	0
158	20240719	182300	116424390	9050	9050	9050	9050	0
159	20240719	182200	116424390	9050	9050	9050	9050	0
160	20240719	182100	116424390	9050	9050	9050	9050	0
161	20240719	182000	116424390	9050	9050	9050	9050	0
162	20240719	181900	116424390	9050	9050	9050	9050	0
163	20240719	181800	116424390	9050	9050	9050	9050	0
164	20240719	181700	116424390	9050	9050	9050	9050	0
165	20240719	181600	116424390	9050	9050	9050	9050	0
166	20240719	181500	116424390	9050	9050	9050	9050	0
167	20240719	181400	116424390	9050	9050	9050	9050	0
168	20240719	181300	116424390	9050	9050	9050	9050	0
169	20240719	181200	116424390	9050	9050	9050	9050	0
170	20240719	181100	116424390	9050	9050	9050	9050	0
171	20240719	181000	116424390	9050	9050	9050	9050	0
172	20240719	180900	116424390	9050	9050	9050	9050	0
173	20240719	180800	116424390	9050	9050	9050	9050	0
174	20240719	180700	116424390	9050	9050	9050	9050	0
175	20240719	180600	116424390	9050	9050	9050	9050	0
176	20240719	180500	116424390	9050	9050	9050	9050	0
177	20240719	180400	116424390	9050	9050	9050	9050	0
178	20240719	180300	116424390	9050	9050	9050	9050	0
179	20240719	180200	116424390	9050	9050	9050	9050	0
180	20240719	180100	116424390	9050	9050	9050	9050	0
181	20240719	180000	116424390	9050	9050	9050	9050	0
182	20240719	175900	116424390	9050	9050	9050	9050	509
183	20240719	175800	116424390	9050	9050	9050	9050	0
184	20240719	175700	116424390	9050	9050	9050	9050	0
185	20240719	175600	116424390	9050	9050	9050	9050	0
186	20240719	175500	116424390	9050	9050	9050	9050	0
187	20240719	175400	116424390	9050	9050	9050	9050	0
188	20240719	175300	116424390	9050	9050	9050	9050	0
189	20240719	175200	116424390	9050	9050	9050	9050	0
190	20240719	175100	116424390	9050	9050	9050	9050	0
191	20240719	175000	116424390	9050	9050	9050	9050	0
192	20240719	174900	116424390	9050	9050	9050	9050	0
193	20240719	174800	116424390	9050	9050	9050	9050	0
194	20240719	174700	116424390	9050	9050	9050	9050	0
195	20240719	174600	116424390	9050	9050	9050	9050	0
196	20240719	174500	116424390	9050	9050	9050	9050	0
197	20240719	174400	116424390	9050	9050	9050	9050	0
198	20240719	174300	116424390	9050	9050	9050	9050	0
199	20240719	174200	116424390	9050	9050	9050	9050	0
200	20240719	174100	116424390	9050	9050	9050	9050	0
201	20240719	174000	116424390	9050	9050	9050	9050	0
202	20240719	173900	116424390	9050	9050	9050	9050	0
203	20240719	173800	116424390	9050	9050	9050	9050	0
204	20240719	173700	116424390	9050	9050	9050	9050	0
205	20240719	173600	116424390	9050	9050	9050	9050	0
206	20240719	173500	116424390	9050	9050	9050	9050	0
207	20240719	173400	116424390	9050	9050	9050	9050	0
208	20240719	173300	116424390	9050	9050	9050	9050	0
209	20240719	173200	116424390	9050	9050	9050	9050	0
210	20240719	173100	116424390	9050	9050	9050	9050	0
211	20240719	173000	116424390	9050	9050	9050	9050	0
212	20240719	172900	116424390	9050	9050	9050	9050	509
213	20240719	172800	116424390	9050	9050	9050	9050	0
214	20240719	172700	116424390	9050	9050	9050	9050	0
215	20240719	172600	116424390	9050	9050	9050	9050	0
216	20240719	172500	116424390	9050	9050	9050	9050	0
217	20240719	172400	116424390	9050	9050	9050	9050	0
218	20240719	172300	116424390	9050	9050	9050	9050	0
219	20240719	172200	116424390	9050	9050	9050	9050	0
220	20240719	172100	116424390	9050	9050	9050	9050	0
221	20240719	172000	116424390	9050	9050	9050	9050	0
222	20240719	171900	116424390	9050	9050	9050	9050	0
223	20240719	171800	116424390	9050	9050	9050	9050	0
224	20240719	171700	116424390	9050	9050	9050	9050	0
225	20240719	171600	116424390	9050	9050	9050	9050	0
226	20240719	171500	116424390	9050	9050	9050	9050	0
227	20240719	171400	116424390	9050	9050	9050	9050	0
228	20240719	171300	116424390	9050	9050	9050	9050	0
229	20240719	171200	116424390	9050	9050	9050	9050	0
230	20240719	171100	116424390	9050	9050	9050	9050	0
231	20240719	171000	116424390	9050	9050	9050	9050	0
232	20240719	170900	116424390	9050	9050	9050	9050	0
233	20240719	170800	116424390	9050	9050	9050	9050	0
234	20240719	170700	116424390	9050	9050	9050	9050	0
235	20240719	170600	116424390	9050	9050	9050	9050	0
236	20240719	170500	116424390	9050	9050	9050	9050	0
237	20240719	170400	116424390	9050	9050	9050	9050	0
238	20240719	170300	116424390	9050	9050	9050	9050	0
239	20240719	170200	116424390	9050	9050	9050	9050	0
240	20240719	170100	116424390	9050	9050	9050	9050	0
241	20240719	170000	116424390	9050	9050	9050	9050	0
242	20240719	165900	116424390	9050	9050	9050	9050	509
243	20240719	165800	116424390	9050	9050	9050	9050	0
244	20240719	165700	116424390	9050	9050	9050	9050	0
245	20240719	165600	116424390	9050	9050	9050	9050	0
246	20240719	165500	116424390	9050	9050	9050	9050	0
247	20240719	165400	116424390	9050	9050	9050	9050	0
248	20240719	165300	116424390	9050	9050	9050	9050	0
249	20240719	165200	116424390	9050	9050	9050	9050	0
250	20240719	165100	116424390	9050	9050	9050	9050	0
251	20240719	165000	116424390	9050	9050	9050	9050	0
252	20240719	164900	116424390	9050	9050	9050	9050	0
253	20240719	164800	116424390	9050	9050	9050	9050	0
254	20240719	164700	116424390	9050	9050	9050	9050	0
255	20240719	164600	116424390	9050	9050	9050	9050	0
256	20240719	164500	116424390	9050	9050	9050	9050	0
257	20240719	164400	116424390	9050	9050	9050	9050	0
258	20240719	164300	116424390	9050	9050	9050	9050	0
259	20240719	164200	116424390	9050	9050	9050	9050	0
260	20240719	164100	116424390	9050	9050	9050	9050	0
261	20240719	164000	116424390	9050	9050	9050	9050	0
262	20240719	163900	116424390	9050	9050	9050	9050	0
263	20240719	163800	116424390	9050	9050	9050	9050	0
264	20240719	163700	116424390	9050	9050	9050	9050	0
265	20240719	163600	116424390	9050	9050	9050	9050	0
266	20240719	163500	116424390	9050	9050	9050	9050	0
267	20240719	163400	116424390	9050	9050	9050	9050	0
268	20240719	163300	116424390	9050	9050	9050	9050	0
269	20240719	163200	116424390	9050	9050	9050	9050	0
270	20240719	163100	116424390	9050	9050	9050	9050	0
271	20240719	163000	116424390	9050	9050	9050	9050	0
272	20240719	162900	116424390	9050	9050	9050	9050	509
273	20240719	162800	116424390	9050	9050	9050	9050	0
274	20240719	162700	116424390	9050	9050	9050	9050	0
275	20240719	162600	116424390	9050	9050	9050	9050	0
276	20240719	162500	116424390	9050	9050	9050	9050	0
277	20240719	162400	116424390	9050	9050	9050	9050	0
278	20240719	162300	116424390	9050	9050	9050	9050	0
279	20240719	162200	116424390	9050	9050	9050	9050	0
280	20240719	162100	116424390	9050	9050	9050	9050	0
281	20240719	162000	116424390	9050	9050	9050	9050	0
282	20240719	161900	116424390	9050	9050	9050	9050	0
283	20240719	161800	116424390	9050	9050	9050	9050	0
284	20240719	161700	116424390	9050	9050	9050	9050	0
285	20240719	161600	116424390	9050	9050	9050	9050	0
286	20240719	161500	116424390	9050	9050	9050	9050	0
287	20240719	161400	116424390	9050	9050	9050	9050	0
288	20240719	161300	116424390	9050	9050	9050	9050	0
289	20240719	161200	116424390	9050	9050	9050	9050	0
290	20240719	161100	116424390	9050	9050	9050	9050	0
291	20240719	161000	116424390	9050	9050	9050	9050	0
292	20240719	160900	116424390	9050	9050	9050	9050	0
293	20240719	160800	116424390	9050	9050	9050	9050	0
294	20240719	160700	116424390	9050	9050	9050	9050	0
295	20240719	160600	116424390	9050	9050	9050	9050	0
296	20240719	160500	116424390	9050	9050	9050	9050	0
297	20240719	160400	116424390	9050	9050	9050	9050	0
298	20240719	160300	116424390	9050	9050	9050	9050	0
299	20240719	160200	116424390	9050	9050	9050	9050	0
300	20240719	160100	116424390	9050	9050	9050	9050	0
301	20240719	160000	116424390	9050	9050	9050	9050	0
302	20240719	155900	116424390	9050	9050	9050	9050	509
303	20240719	155800	116424390	9050	9050	9050	9050	0
304	20240719	155700	116424390	9050	9050	9050	9050	0
305	20240719	155600	116424390	9050	9050	9050	9050	0
306	20240719	155500	116424390	9050	9050	9050	9050	0
307	20240719	155400	116424390	9050	9050	9050	9050	0
308	20240719	155300	116424390	9050	9050	9050	9050	0
309	20240719	155200	116424390	9050	9050	9050	9050	0
310	20240719	155100	116424390	9050	9050	9050	9050	0
311	20240719	155000	116424390	9050	9050	9050	9050	0
312	20240719	154900	116424390	9050	9050	9050	9050	0
313	20240719	154800	116424390	9050	9050	9050	9050	0
314	20240719	154700	116424390	9050	9050	9050	9050	0
315	20240719	154600	116424390	9050	9050	9050	9050	0
316	20240719	154500	116424390	9050	9050	9050	9050	0
317	20240719	154400	116424390	9050	9050	9050	9050	0
318	20240719	154300	116424390	9050	9050	9050	9050	0
319	20240719	154200	116424390	9050	9050	9050	9050	0
320	20240719	154100	116424390	9050	9050	9050	9050	0
321	20240719	154000	116424390	9050	9050	9050	9050	0
322	20240719	153900	116424390	9050	9050	9050	9050	0
323	20240719	153800	116424390	9050	9050	9050	9050	0
324	20240719	153700	116424390	9050	9050	9050	9050	0
325	20240719	153600	116424390	9050	9050	9050	9050	0
326	20240719	153500	116424390	9050	9050	9050	9050	0
327	20240719	153400	116424390	9050	9050	9050	9050	0
328	20240719	153300	116424390	9050	9050	9050	9050	0
329	20240719	153200	116424390	9050	9050	9050	9050	0
330	20240719	153100	116424390	9050	9050	9050	9050	0
331	20240719	153000	116424390	9050	9050	9050	9050	509
332	20240719	152900	111817940	9050	9050	9050	9050	0
333	20240719	152800	111817940	9050	9050	9050	9050	0
334	20240719	152700	111817940	9050	9050	9050	9050	0
335	20240719	152600	111817940	9050	9050	9050	9050	0
336	20240719	152500	111817940	9050	9050	9050	9050	0
337	20240719	152400	111817940	9050	9050	9050	9050	0
338	20240719	152300	111817940	9050	9050	9050	9050	0
339	20240719	152200	111817940	9050	9050	9050	9050	0
340	20240719	152100	111817940	9050	9050	9050	9050	0
341	20240719	152000	111817940	9050	9050	9050	9050	0
342	20240719	151900	111817940	9050	9000	9050	9000	13
343	20240719	151800	111700890	9050	9050	9050	9050	1
344	20240719	151700	111691840	9000	9030	9030	9000	205
345	20240719	151600	109844910	9050	9040	9050	9040	24
346	20240719	151500	109627940	9050	9040	9050	9030	132
347	20240719	151400	108434850	9050	9050	9050	9050	0
348	20240719	151300	108434850	9050	9050	9050	9050	0
349	20240719	151200	108434850	9050	9050	9050	9050	0
350	20240719	151100	108434850	9050	9050	9050	9050	238
351	20240719	151000	106280950	9060	9060	9060	9060	1
352	20240719	150900	106271890	9070	9070	9070	9070	0
353	20240719	150800	106271890	9070	9070	9070	9070	0
354	20240719	150700	106271890	9070	9070	9070	9070	0
355	20240719	150600	106271890	9070	9070	9070	9060	734
356	20240719	150500	99614520	9080	9080	9080	9080	0
357	20240719	150400	99614520	9080	9080	9080	9080	5
358	20240719	150300	99569120	9080	9080	9080	9080	0
359	20240719	150200	99569120	9080	9080	9080	9080	0
360	20240719	150100	99569120	9080	9080	9080	9080	0
361	20240719	150000	99569120	9080	9080	9080	9080	0
362	20240719	145900	99569120	9080	9080	9080	9080	0
363	20240719	145800	99569120	9080	9080	9080	9080	12
364	20240719	145700	99460160	9080	9080	9080	9080	0
365	20240719	145600	99460160	9080	9080	9080	9080	0
366	20240719	145500	99460160	9080	9080	9080	9080	0
367	20240719	145400	99460160	9080	9050	9080	9050	23
368	20240719	145300	99251960	9100	9100	9100	9100	0
369	20240719	145200	99251960	9100	9100	9100	9100	0
370	20240719	145100	99251960	9100	9100	9100	9100	0
371	20240719	145000	99251960	9100	9100	9100	9100	0
372	20240719	144900	99251960	9100	9100	9100	9100	0
373	20240719	144800	99251960	9100	9100	9100	9100	0
374	20240719	144700	99251960	9100	9100	9100	9100	0
375	20240719	144600	99251960	9100	9100	9100	9100	0
376	20240719	144500	99251960	9100	9100	9100	9100	28
377	20240719	144400	98997160	9050	9100	9100	9050	132
378	20240719	144300	97797960	9100	9060	9100	9060	408
379	20240719	144200	94100180	9050	9050	9050	9050	1
380	20240719	144100	94091130	9060	9060	9060	9060	0
381	20240719	144000	94091130	9060	9060	9060	9060	0
382	20240719	143900	94091130	9060	9050	9060	9050	11
383	20240719	143800	93991570	9050	9050	9050	9050	0
384	20240719	143700	93991570	9050	9050	9050	9050	0
385	20240719	143600	93991570	9050	9050	9050	9050	0
386	20240719	143500	93991570	9050	9050	9050	9050	0
387	20240719	143400	93991570	9050	9050	9050	9050	132
388	20240719	143300	92796970	9050	9050	9050	9050	0
389	20240719	143200	92796970	9050	9050	9050	9050	0
390	20240719	143100	92796970	9050	9050	9050	9050	0
391	20240719	143000	92796970	9050	9050	9050	9050	0
392	20240719	142900	92796970	9050	9050	9050	9050	2
393	20240719	142800	92778870	9050	9050	9050	9050	0
394	20240719	142700	92778870	9050	9050	9050	9050	0
395	20240719	142600	92778870	9050	9050	9050	9050	1
396	20240719	142500	92769820	9040	9040	9040	9040	0
397	20240719	142400	92769820	9040	9040	9040	9040	0
398	20240719	142300	92769820	9040	9040	9040	9040	0
399	20240719	142200	92769820	9040	9040	9040	9040	0
400	20240719	142100	92769820	9040	9040	9040	9040	0
401	20240719	142000	92769820	9040	9040	9040	9040	0
402	20240719	141900	92769820	9040	9040	9040	9040	0
403	20240719	141800	92769820	9040	9040	9040	9040	0
404	20240719	141700	92769820	9040	9040	9040	9040	0
405	20240719	141600	92769820	9040	9040	9040	9040	0
406	20240719	141500	92769820	9040	9040	9040	9040	0
407	20240719	141400	92769820	9040	9050	9050	9040	140
408	20240719	141300	91503920	9040	9040	9040	9040	0
409	20240719	141200	91503920	9040	9040	9040	9040	0
410	20240719	141100	91503920	9040	9040	9040	9040	0
411	20240719	141000	91503920	9040	9040	9040	9040	0
412	20240719	140900	91503920	9040	9040	9040	9040	65
413	20240719	140800	90916320	9040	9040	9040	9040	0
414	20240719	140700	90916320	9040	9040	9040	9040	100
415	20240719	140600	90012320	9040	9040	9040	9040	1
416	20240719	140500	90003280	9030	9030	9030	9030	14
417	20240719	140400	89876860	9040	9040	9040	9040	0
418	20240719	140300	89876860	9040	9040	9040	9040	0
419	20240719	140200	89876860	9040	9040	9040	9040	0
420	20240719	140100	89876860	9040	9030	9040	9030	229
421	20240719	140000	87808980	9030	9030	9030	9030	0
422	20240719	135900	87808980	9030	9030	9030	9030	0
423	20240719	135800	87808980	9030	9030	9030	9030	44
424	20240719	135700	87411660	9030	9030	9030	9030	10
425	20240719	135600	87321360	9030	9030	9030	9030	0
426	20240719	135500	87321360	9030	9010	9030	9010	2
427	20240719	135400	87303320	9000	9000	9000	9000	0
428	20240719	135300	87303320	9000	9000	9000	9000	0
429	20240719	135200	87303320	9000	9000	9000	9000	0
430	20240719	135100	87303320	9000	9000	9000	9000	45
431	20240719	135000	86898320	9030	9030	9030	9030	0
432	20240719	134900	86898320	9030	9030	9030	9030	1
433	20240719	134800	86889290	9000	9000	9000	9000	305
434	20240719	134700	84144290	9000	8990	9000	8990	372
435	20240719	134600	80799410	8980	8980	8980	8980	100
436	20240719	134500	79901410	8980	8980	8980	8980	0
437	20240719	134400	79901410	8980	8980	8980	8980	0
438	20240719	134300	79901410	8980	8980	8980	8980	0
439	20240719	134200	79901410	8980	8980	8980	8980	149
440	20240719	134100	78563390	8990	8990	8990	8990	0
441	20240719	134000	78563390	8990	8980	8990	8980	46
442	20240719	133900	78150130	8980	8980	8980	8980	122
443	20240719	133800	77054570	8980	8980	8980	8980	0
444	20240719	133700	77054570	8980	8980	8980	8980	0
445	20240719	133600	77054570	8980	8980	8980	8980	20
446	20240719	133500	76874970	8980	8980	8980	8980	0
447	20240719	133400	76874970	8980	8980	8980	8980	0
448	20240719	133300	76874970	8980	8980	8980	8980	0
449	20240719	133200	76874970	8980	8980	8980	8980	0
450	20240719	133100	76874970	8980	8980	8980	8980	0
451	20240719	133000	76874970	8980	8980	8980	8980	0
452	20240719	132900	76874970	8980	8980	8980	8980	0
453	20240719	132800	76874970	8980	8980	8980	8980	0
454	20240719	132700	76874970	8980	8980	8980	8980	0
455	20240719	132600	76874970	8980	8980	8980	8980	0
456	20240719	132500	76874970	8980	8980	8980	8980	0
457	20240719	132400	76874970	8980	8980	8980	8980	0
458	20240719	132300	76874970	8980	8980	8980	8980	0
459	20240719	132200	76874970	8980	8980	8980	8980	115
460	20240719	132100	75842270	8980	8980	8980	8980	0
461	20240719	132000	75842270	8980	8980	8980	8980	0
462	20240719	131900	75842270	8980	8980	8980	8980	0
463	20240719	131800	75842270	8980	8980	8980	8980	0
464	20240719	131700	75842270	8980	8980	8980	8980	0
465	20240719	131600	75842270	8980	8980	8980	8980	1
466	20240719	131500	75833290	8970	8970	8970	8970	0
467	20240719	131400	75833290	8970	8970	8970	8970	0
468	20240719	131300	75833290	8970	8970	8970	8970	0
469	20240719	131200	75833290	8970	8970	8970	8970	0
470	20240719	131100	75833290	8970	8970	8970	8970	13
471	20240719	131000	75716680	8980	8980	8980	8980	7
472	20240719	130900	75653820	8970	8970	8970	8970	269
473	20240719	130800	73240890	8970	8970	8970	8970	0
474	20240719	130700	73240890	8970	8970	8970	8970	0
475	20240719	130600	73240890	8970	8970	8970	8970	0
476	20240719	130500	73240890	8970	8970	8970	8970	20
477	20240719	130400	73061490	8970	8970	8970	8970	0
478	20240719	130300	73061490	8970	8970	8970	8970	1
479	20240719	130200	73052520	8950	8950	8950	8950	0
480	20240719	130100	73052520	8950	8950	8950	8950	0
481	20240719	130000	73052520	8950	8950	8950	8950	0
482	20240719	125900	73052520	8950	8950	8950	8950	0
483	20240719	125800	73052520	8950	8950	8950	8950	0
484	20240719	125700	73052520	8950	8950	8950	8950	0
485	20240719	125600	73052520	8950	8950	8950	8950	0
486	20240719	125500	73052520	8950	8950	8950	8950	0
487	20240719	125400	73052520	8950	8950	8950	8950	0
488	20240719	125300	73052520	8950	8960	8960	8950	479
489	20240719	125200	68764140	8970	8980	8980	8970	394
490	20240719	125100	65228370	8990	8990	8990	8990	0
491	20240719	125000	65228370	8990	8990	8990	8990	4
492	20240719	124900	65192410	8990	8990	8990	8990	0
493	20240719	124800	65192410	8990	8990	8990	8990	0
494	20240719	124700	65192410	8990	8990	8990	8990	0
495	20240719	124600	65192410	8990	8990	8990	8990	0
496	20240719	124500	65192410	8990	8990	8990	8990	0
497	20240719	124400	65192410	8990	8990	8990	8990	0
498	20240719	124300	65192410	8990	8990	8990	8990	10
499	20240719	124200	65102510	8990	8990	8990	8990	0
500	20240719	124100	65102510	8990	8990	8990	8990	36
501	20240719	124000	64778870	9000	9000	9000	9000	0
502	20240719	123900	64778870	9000	9000	9000	9000	3
503	20240719	123800	64751870	8990	8990	8990	8990	0
504	20240719	123700	64751870	8990	8990	8990	8990	196
505	20240719	123600	62989830	8990	8990	8990	8990	100
506	20240719	123500	62090830	9000	9000	9000	9000	0
507	20240719	123400	62090830	9000	9000	9000	9000	0
508	20240719	123300	62090830	9000	9000	9000	9000	0
509	20240719	123200	62090830	9000	9000	9000	9000	0
510	20240719	123100	62090830	9000	9000	9000	9000	0
511	20240719	123000	62090830	9000	9000	9000	9000	6
512	20240719	122900	62036830	9000	9000	9000	9000	0
513	20240719	122800	62036830	9000	9000	9000	9000	0
514	20240719	122700	62036830	9000	9000	9000	9000	0
515	20240719	122600	62036830	9000	9000	9000	9000	0
516	20240719	122500	62036830	9000	9000	9000	9000	0
517	20240719	122400	62036830	9000	9000	9000	9000	0
518	20240719	122300	62036830	9000	9000	9000	9000	0
519	20240719	122200	62036830	9000	9000	9000	9000	0
520	20240719	122100	62036830	9000	9000	9000	9000	1
521	20240719	122000	62027830	9000	9000	9000	9000	0
522	20240719	121900	62027830	9000	9000	9000	9000	0
523	20240719	121800	62027830	9000	9000	9000	9000	0
524	20240719	121700	62027830	9000	9000	9000	9000	0
525	20240719	121600	62027830	9000	9000	9000	9000	0
526	20240719	121500	62027830	9000	9000	9000	9000	5
527	20240719	121400	61982830	9000	9000	9000	9000	7
528	20240719	121300	61919830	9000	9000	9000	9000	0
529	20240719	121200	61919830	9000	9000	9000	9000	14
530	20240719	121100	61793830	8990	8990	8990	8990	0
531	20240719	121000	61793830	8990	8990	8990	8990	0
532	20240719	120900	61793830	8990	8990	8990	8990	0
533	20240719	120800	61793830	8990	8990	8990	8990	0
534	20240719	120700	61793830	8990	8990	8990	8990	0
535	20240719	120600	61793830	8990	8990	8990	8990	0
536	20240719	120500	61793830	8990	8990	8990	8990	0
537	20240719	120400	61793830	8990	8990	8990	8990	0
538	20240719	120300	61793830	8990	8990	8990	8990	0
539	20240719	120200	61793830	8990	8990	8990	8990	0
540	20240719	120100	61793830	8990	8990	8990	8990	0
541	20240719	120000	61793830	8990	8990	8990	8990	0
542	20240719	115900	61793830	8990	8990	8990	8990	0
543	20240719	115800	61793830	8990	8990	8990	8990	0
544	20240719	115700	61793830	8990	8990	8990	8990	0
545	20240719	115600	61793830	8990	8990	8990	8990	0
546	20240719	115500	61793830	8990	8990	8990	8990	0
547	20240719	115400	61793830	8990	8990	8990	8990	0
548	20240719	115300	61793830	8990	8990	8990	8990	0
549	20240719	115200	61793830	8990	8990	8990	8990	0
550	20240719	115100	61793830	8990	8990	8990	8990	0
551	20240719	115000	61793830	8990	8990	8990	8990	0
552	20240719	114900	61793830	8990	8990	8990	8990	0
553	20240719	114800	61793830	8990	8990	8990	8990	0
554	20240719	114700	61793830	8990	8990	8990	8990	0
555	20240719	114600	61793830	8990	8990	8990	8990	0
556	20240719	114500	61793830	8990	8990	8990	8990	0
557	20240719	114400	61793830	8990	8990	8990	8990	0
558	20240719	114300	61793830	8990	8990	8990	8990	0
559	20240719	114200	61793830	8990	8990	8990	8990	10
560	20240719	114100	61703930	9000	9000	9000	9000	0
561	20240719	114000	61703930	9000	9000	9000	9000	0
562	20240719	113900	61703930	9000	9000	9000	9000	0
563	20240719	113800	61703930	9000	9000	9000	9000	0
564	20240719	113700	61703930	9000	9000	9000	9000	0
565	20240719	113600	61703930	9000	9000	9000	9000	0
566	20240719	113500	61703930	9000	9000	9000	9000	5
567	20240719	113400	61658930	9000	9000	9000	9000	6
568	20240719	113300	61604930	8990	8990	8990	8990	0
569	20240719	113200	61604930	8990	8990	8990	8990	0
570	20240719	113100	61604930	8990	8990	8990	8990	0
571	20240719	113000	61604930	8990	8990	8990	8990	0
572	20240719	112900	61604930	8990	8990	8990	8990	0
573	20240719	112800	61604930	8990	8990	8990	8990	0
574	20240719	112700	61604930	8990	8990	8990	8990	0
575	20240719	112600	61604930	8990	8990	8990	8990	0
576	20240719	112500	61604930	8990	8990	8990	8990	0
577	20240719	112400	61604930	8990	8990	8990	8990	0
578	20240719	112300	61604930	8990	8990	8990	8990	1
579	20240719	112200	61595940	8990	8990	8990	8990	0
580	20240719	112100	61595940	8990	8990	8990	8990	0
581	20240719	112000	61595940	8990	8990	8990	8990	0
582	20240719	111900	61595940	8990	8990	8990	8990	0
583	20240719	111800	61595940	8990	8990	8990	8990	0
584	20240719	111700	61595940	8990	8990	8990	8990	0
585	20240719	111600	61595940	8990	8990	8990	8990	0
586	20240719	111500	61595940	8990	8990	8990	8990	0
587	20240719	111400	61595940	8990	8990	8990	8990	0
588	20240719	111300	61595940	8990	8990	8990	8990	81
589	20240719	111200	60867750	8990	8990	8990	8990	0
590	20240719	111100	60867750	8990	8990	8990	8990	0
591	20240719	111000	60867750	8990	8990	8990	8990	0
592	20240719	110900	60867750	8990	8990	8990	8990	0
593	20240719	110800	60867750	8990	8990	8990	8990	0
594	20240719	110700	60867750	8990	8990	8990	8990	0
595	20240719	110600	60867750	8990	8990	8990	8990	0
596	20240719	110500	60867750	8990	8990	8990	8990	0
597	20240719	110400	60867750	8990	8990	8990	8990	0
598	20240719	110300	60867750	8990	8990	8990	8990	0
599	20240719	110200	60867750	8990	8990	8990	8990	0
600	20240719	110100	60867750	8990	8990	8990	8990	0
601	20240719	110000	60867750	8990	8990	8990	8990	0
602	20240719	105900	60867750	8990	8990	8990	8990	113
603	20240719	105800	59851880	8990	8990	8990	8990	0
604	20240719	105700	59851880	8990	8990	8990	8990	0
605	20240719	105600	59851880	8990	8990	8990	8990	614
606	20240719	105500	54332020	8990	8990	8990	8990	2
607	20240719	105400	54314040	9000	9000	9000	9000	0
608	20240719	105300	54314040	9000	9000	9000	9000	0
609	20240719	105200	54314040	9000	9000	9000	9000	0
610	20240719	105100	54314040	9000	9000	9000	9000	0
611	20240719	105000	54314040	9000	9000	9000	9000	1
612	20240719	104900	54305040	9000	9000	9000	9000	237
613	20240719	104800	52172040	9000	9000	9000	9000	0
614	20240719	104700	52172040	9000	9000	9000	9000	0
615	20240719	104600	52172040	9000	9000	9000	9000	23
616	20240719	104500	51965040	9030	9030	9030	9030	5
617	20240719	104400	51919890	8990	8990	8990	8990	22
618	20240719	104300	51722110	8990	8990	8990	8990	0
619	20240719	104200	51722110	8990	8990	8990	8990	5
620	20240719	104100	51677160	9030	9030	9030	9030	15
621	20240719	104000	51541710	9020	9010	9020	8990	307
622	20240719	103900	48781370	9040	9040	9040	9040	0
623	20240719	103800	48781370	9040	9010	9040	9010	11
624	20240719	103700	48682230	9010	9010	9010	9010	190
625	20240719	103600	46970330	9040	8990	9040	8990	500
626	20240719	103500	42470520	8990	8990	8990	8990	0
627	20240719	103400	42470520	8990	8990	8990	8990	2
628	20240719	103300	42452540	9000	8990	9000	8990	3
629	20240719	103200	42425560	8950	8970	8970	8950	278
630	20240719	103100	39935060	9000	9000	9000	9000	0
631	20240719	103000	39935060	9000	9000	9000	9000	0
632	20240719	102900	39935060	9000	9000	9000	9000	1
633	20240719	102800	39926060	8980	8980	8980	8980	146
634	20240719	102700	38614980	8980	8990	8990	8980	176
635	20240719	102600	37032940	8980	8980	8980	8980	0
636	20240719	102500	37032940	8980	8980	8980	8980	0
637	20240719	102400	37032940	8980	8980	8990	8980	62
638	20240719	102300	36476170	8980	8980	8980	8980	0
639	20240719	102200	36476170	8980	8980	8980	8980	0
640	20240719	102100	36476170	8980	8970	8980	8970	2
641	20240719	102000	36458220	8960	8970	8970	8960	229
642	20240719	101900	34404830	9000	8990	9000	8990	30
643	20240719	101800	34135110	8990	8990	8990	8990	72
644	20240719	101700	33487830	9000	9000	9000	9000	2
645	20240719	101600	33469830	9000	9000	9000	9000	0
646	20240719	101500	33469830	9000	9000	9000	9000	412
647	20240719	101400	29761830	9000	9000	9000	9000	100
648	20240719	101300	28861830	9000	9000	9000	9000	0
649	20240719	101200	28861830	9000	9000	9000	9000	0
650	20240719	101100	28861830	9000	9000	9000	9000	0
651	20240719	101000	28861830	9000	9000	9000	8990	6
652	20240719	100900	28807840	8970	8970	8970	8970	2
653	20240719	100800	28789900	9000	8960	9000	8960	68
654	20240719	100700	28180540	8960	8960	8960	8960	28
655	20240719	100600	27929660	8960	8980	8980	8960	280
656	20240719	100500	25420450	9050	9050	9050	9050	0
657	20240719	100400	25420450	9050	9050	9050	9050	0
658	20240719	100300	25420450	9050	9050	9050	9050	0
659	20240719	100200	25420450	9050	9050	9050	9050	0
660	20240719	100100	25420450	9050	9050	9050	9050	0
661	20240719	100000	25420450	9050	9050	9050	9050	0
662	20240719	095900	25420450	9050	9050	9050	9050	0
663	20240719	095800	25420450	9050	9050	9050	9050	0
664	20240719	095700	25420450	9050	9050	9050	9050	0
665	20240719	095600	25420450	9050	9050	9050	9050	0
666	20240719	095500	25420450	9050	9050	9050	9050	0
667	20240719	095400	25420450	9050	9050	9050	9050	0
668	20240719	095300	25420450	9050	9050	9050	9050	0
669	20240719	095200	25420450	9050	9050	9050	9050	0
670	20240719	095100	25420450	9050	9050	9050	9050	0
671	20240719	095000	25420450	9050	9050	9050	9050	0
672	20240719	094900	25420450	9050	9050	9050	9050	0
673	20240719	094800	25420450	9050	8980	9050	8950	708
674	20240719	094700	19075850	8980	9000	9050	8980	65
675	20240719	094600	18490860	9050	9050	9050	9050	0
676	20240719	094500	18490860	9050	9050	9050	9050	0
677	20240719	094400	18490860	9050	9050	9050	9050	0
678	20240719	094300	18490860	9050	9050	9050	9050	0
679	20240719	094200	18490860	9050	9050	9050	9050	0
680	20240719	094100	18490860	9050	9050	9050	9050	1
681	20240719	094000	18481810	9010	9010	9010	9010	0
682	20240719	093900	18481810	9010	9010	9010	9010	0
683	20240719	093800	18481810	9010	9000	9030	9000	392
684	20240719	093700	14946810	8990	9000	9000	8990	220
685	20240719	093600	12968610	9020	8990	9020	8990	89
686	20240719	093500	12168470	9000	9000	9000	9000	12
687	20240719	093400	12060470	9020	9020	9020	9020	0
688	20240719	093300	12060470	9020	9000	9020	8990	155
689	20240719	093200	10665400	9000	9000	9000	9000	50
690	20240719	093100	10215400	9030	9030	9030	9030	0
691	20240719	093000	10215400	9030	9030	9030	9000	71
692	20240719	092900	9576160	9030	9010	9030	9010	29
693	20240719	092800	9314850	9030	9010	9030	9010	194
694	20240719	092700	7564890	9030	9030	9030	9010	12
695	20240719	092600	7456550	9030	9030	9030	9030	10
696	20240719	092500	7366250	9030	9030	9030	9030	0
697	20240719	092400	7366250	9030	9030	9030	9030	1
698	20240719	092300	7357220	9020	9020	9020	9020	1
699	20240719	092200	7348200	9030	9050	9050	9030	162
700	20240719	092100	5884340	9030	9030	9030	9030	3
701	20240719	092000	5857250	9030	9030	9030	9030	0
702	20240719	091900	5857250	9030	9030	9030	9030	0
703	20240719	091800	5857250	9030	9020	9030	9020	3
704	20240719	091700	5830180	9020	9020	9020	9020	199
705	20240719	091600	4035200	9060	9060	9060	9060	0
706	20240719	091500	4035200	9060	9060	9060	9060	0
707	20240719	091400	4035200	9060	9060	9060	9060	0
708	20240719	091300	4035200	9060	9060	9060	9060	0
709	20240719	091200	4035200	9060	9060	9060	9060	17
710	20240719	091100	3881180	9060	9040	9060	9020	144
711	20240719	091000	2579520	9060	9060	9060	9060	25
712	20240719	090900	2353020	9060	9060	9060	9060	1
713	20240719	090800	2343960	9050	9050	9050	9050	31
714	20240719	090700	2063410	9060	9050	9060	9050	21
715	20240719	090600	1873350	9050	9050	9050	9050	0
716	20240719	090500	1873350	9050	9050	9050	9050	100
717	20240719	090400	968350	9070	9070	9070	9070	1
718	20240719	090300	959280	9040	9040	9040	9040	1
719	20240719	090200	950240	9070	9060	9070	9060	2
720	20240719	090100	932110	9050	9050	9050	9050	100
721	20240719	090000	27110	9070	9020	9070	9020	3