KissMeData/413640/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212100	188100010	9360	9360	9360	9360	232
3	20240719	212000	188100010	9360	9360	9360	9360	0
4	20240719	211900	188100010	9360	9360	9360	9360	0
5	20240719	211800	188100010	9360	9360	9360	9360	0
6	20240719	211700	188100010	9360	9360	9360	9360	0
7	20240719	211600	188100010	9360	9360	9360	9360	0
8	20240719	211500	188100010	9360	9360	9360	9360	0
9	20240719	211400	188100010	9360	9360	9360	9360	0
10	20240719	211300	188100010	9360	9360	9360	9360	0
11	20240719	211200	188100010	9360	9360	9360	9360	0
12	20240719	211100	188100010	9360	9360	9360	9360	0
13	20240719	211000	188100010	9360	9360	9360	9360	0
14	20240719	210900	188100010	9360	9360	9360	9360	0
15	20240719	210800	188100010	9360	9360	9360	9360	0
16	20240719	210700	188100010	9360	9360	9360	9360	0
17	20240719	210600	188100010	9360	9360	9360	9360	0
18	20240719	210500	188100010	9360	9360	9360	9360	0
19	20240719	210400	188100010	9360	9360	9360	9360	0
20	20240719	210300	188100010	9360	9360	9360	9360	0
21	20240719	210200	188100010	9360	9360	9360	9360	0
22	20240719	210100	188100010	9360	9360	9360	9360	0
23	20240719	210000	188100010	9360	9360	9360	9360	0
24	20240719	205900	188100010	9360	9360	9360	9360	0
25	20240719	205800	188100010	9360	9360	9360	9360	0
26	20240719	205700	188100010	9360	9360	9360	9360	0
27	20240719	205600	188100010	9360	9360	9360	9360	0
28	20240719	205500	188100010	9360	9360	9360	9360	0
29	20240719	205400	188100010	9360	9360	9360	9360	0
30	20240719	205300	188100010	9360	9360	9360	9360	0
31	20240719	205200	188100010	9360	9360	9360	9360	0
32	20240719	205100	188100010	9360	9360	9360	9360	232
33	20240719	205000	188100010	9360	9360	9360	9360	0
34	20240719	204900	188100010	9360	9360	9360	9360	0
35	20240719	204800	188100010	9360	9360	9360	9360	0
36	20240719	204700	188100010	9360	9360	9360	9360	0
37	20240719	204600	188100010	9360	9360	9360	9360	0
38	20240719	204500	188100010	9360	9360	9360	9360	0
39	20240719	204400	188100010	9360	9360	9360	9360	0
40	20240719	204300	188100010	9360	9360	9360	9360	0
41	20240719	204200	188100010	9360	9360	9360	9360	0
42	20240719	204100	188100010	9360	9360	9360	9360	0
43	20240719	204000	188100010	9360	9360	9360	9360	0
44	20240719	203900	188100010	9360	9360	9360	9360	0
45	20240719	203800	188100010	9360	9360	9360	9360	0
46	20240719	203700	188100010	9360	9360	9360	9360	0
47	20240719	203600	188100010	9360	9360	9360	9360	0
48	20240719	203500	188100010	9360	9360	9360	9360	0
49	20240719	203400	188100010	9360	9360	9360	9360	0
50	20240719	203300	188100010	9360	9360	9360	9360	0
51	20240719	203200	188100010	9360	9360	9360	9360	0
52	20240719	203100	188100010	9360	9360	9360	9360	0
53	20240719	203000	188100010	9360	9360	9360	9360	0
54	20240719	202900	188100010	9360	9360	9360	9360	0
55	20240719	202800	188100010	9360	9360	9360	9360	0
56	20240719	202700	188100010	9360	9360	9360	9360	0
57	20240719	202600	188100010	9360	9360	9360	9360	0
58	20240719	202500	188100010	9360	9360	9360	9360	0
59	20240719	202400	188100010	9360	9360	9360	9360	0
60	20240719	202300	188100010	9360	9360	9360	9360	0
61	20240719	202200	188100010	9360	9360	9360	9360	0
62	20240719	202100	188100010	9360	9360	9360	9360	232
63	20240719	202000	188100010	9360	9360	9360	9360	0
64	20240719	201900	188100010	9360	9360	9360	9360	0
65	20240719	201800	188100010	9360	9360	9360	9360	0
66	20240719	201700	188100010	9360	9360	9360	9360	0
67	20240719	201600	188100010	9360	9360	9360	9360	0
68	20240719	201500	188100010	9360	9360	9360	9360	0
69	20240719	201400	188100010	9360	9360	9360	9360	0
70	20240719	201300	188100010	9360	9360	9360	9360	0
71	20240719	201200	188100010	9360	9360	9360	9360	0
72	20240719	201100	188100010	9360	9360	9360	9360	0
73	20240719	201000	188100010	9360	9360	9360	9360	0
74	20240719	200900	188100010	9360	9360	9360	9360	0
75	20240719	200800	188100010	9360	9360	9360	9360	0
76	20240719	200700	188100010	9360	9360	9360	9360	0
77	20240719	200600	188100010	9360	9360	9360	9360	0
78	20240719	200500	188100010	9360	9360	9360	9360	0
79	20240719	200400	188100010	9360	9360	9360	9360	0
80	20240719	200300	188100010	9360	9360	9360	9360	0
81	20240719	200200	188100010	9360	9360	9360	9360	0
82	20240719	200100	188100010	9360	9360	9360	9360	0
83	20240719	200000	188100010	9360	9360	9360	9360	0
84	20240719	195900	188100010	9360	9360	9360	9360	0
85	20240719	195800	188100010	9360	9360	9360	9360	0
86	20240719	195700	188100010	9360	9360	9360	9360	0
87	20240719	195600	188100010	9360	9360	9360	9360	0
88	20240719	195500	188100010	9360	9360	9360	9360	0
89	20240719	195400	188100010	9360	9360	9360	9360	0
90	20240719	195300	188100010	9360	9360	9360	9360	0
91	20240719	195200	188100010	9360	9360	9360	9360	0
92	20240719	195100	188100010	9360	9360	9360	9360	232
93	20240719	195000	188100010	9360	9360	9360	9360	0
94	20240719	194900	188100010	9360	9360	9360	9360	0
95	20240719	194800	188100010	9360	9360	9360	9360	0
96	20240719	194700	188100010	9360	9360	9360	9360	0
97	20240719	194600	188100010	9360	9360	9360	9360	0
98	20240719	194500	188100010	9360	9360	9360	9360	0
99	20240719	194400	188100010	9360	9360	9360	9360	0
100	20240719	194300	188100010	9360	9360	9360	9360	0
101	20240719	194200	188100010	9360	9360	9360	9360	0
102	20240719	194100	188100010	9360	9360	9360	9360	0
103	20240719	194000	188100010	9360	9360	9360	9360	0
104	20240719	193900	188100010	9360	9360	9360	9360	0
105	20240719	193800	188100010	9360	9360	9360	9360	0
106	20240719	193700	188100010	9360	9360	9360	9360	0
107	20240719	193600	188100010	9360	9360	9360	9360	0
108	20240719	193500	188100010	9360	9360	9360	9360	0
109	20240719	193400	188100010	9360	9360	9360	9360	0
110	20240719	193300	188100010	9360	9360	9360	9360	0
111	20240719	193200	188100010	9360	9360	9360	9360	0
112	20240719	193100	188100010	9360	9360	9360	9360	0
113	20240719	193000	188100010	9360	9360	9360	9360	0
114	20240719	192900	188100010	9360	9360	9360	9360	0
115	20240719	192800	188100010	9360	9360	9360	9360	0
116	20240719	192700	188100010	9360	9360	9360	9360	0
117	20240719	192600	188100010	9360	9360	9360	9360	0
118	20240719	192500	188100010	9360	9360	9360	9360	0
119	20240719	192400	188100010	9360	9360	9360	9360	0
120	20240719	192300	188100010	9360	9360	9360	9360	0
121	20240719	192200	188100010	9360	9360	9360	9360	0
122	20240719	192100	188100010	9360	9360	9360	9360	232
123	20240719	192000	188100010	9360	9360	9360	9360	0
124	20240719	191900	188100010	9360	9360	9360	9360	0
125	20240719	191800	188100010	9360	9360	9360	9360	0
126	20240719	191700	188100010	9360	9360	9360	9360	0
127	20240719	191600	188100010	9360	9360	9360	9360	0
128	20240719	191500	188100010	9360	9360	9360	9360	0
129	20240719	191400	188100010	9360	9360	9360	9360	0
130	20240719	191300	188100010	9360	9360	9360	9360	0
131	20240719	191200	188100010	9360	9360	9360	9360	0
132	20240719	191100	188100010	9360	9360	9360	9360	0
133	20240719	191000	188100010	9360	9360	9360	9360	0
134	20240719	190900	188100010	9360	9360	9360	9360	0
135	20240719	190800	188100010	9360	9360	9360	9360	0
136	20240719	190700	188100010	9360	9360	9360	9360	0
137	20240719	190600	188100010	9360	9360	9360	9360	0
138	20240719	190500	188100010	9360	9360	9360	9360	0
139	20240719	190400	188100010	9360	9360	9360	9360	0
140	20240719	190300	188100010	9360	9360	9360	9360	0
141	20240719	190200	188100010	9360	9360	9360	9360	0
142	20240719	190100	188100010	9360	9360	9360	9360	0
143	20240719	190000	188100010	9360	9360	9360	9360	0
144	20240719	185900	188100010	9360	9360	9360	9360	0
145	20240719	185800	188100010	9360	9360	9360	9360	0
146	20240719	185700	188100010	9360	9360	9360	9360	0
147	20240719	185600	188100010	9360	9360	9360	9360	0
148	20240719	185500	188100010	9360	9360	9360	9360	0
149	20240719	185400	188100010	9360	9360	9360	9360	0
150	20240719	185300	188100010	9360	9360	9360	9360	0
151	20240719	185200	188100010	9360	9360	9360	9360	0
152	20240719	185100	188100010	9360	9360	9360	9360	232
153	20240719	185000	188100010	9360	9360	9360	9360	0
154	20240719	184900	188100010	9360	9360	9360	9360	0
155	20240719	184800	188100010	9360	9360	9360	9360	0
156	20240719	184700	188100010	9360	9360	9360	9360	0
157	20240719	184600	188100010	9360	9360	9360	9360	0
158	20240719	184500	188100010	9360	9360	9360	9360	0
159	20240719	184400	188100010	9360	9360	9360	9360	0
160	20240719	184300	188100010	9360	9360	9360	9360	0
161	20240719	184200	188100010	9360	9360	9360	9360	0
162	20240719	184100	188100010	9360	9360	9360	9360	0
163	20240719	184000	188100010	9360	9360	9360	9360	0
164	20240719	183900	188100010	9360	9360	9360	9360	0
165	20240719	183800	188100010	9360	9360	9360	9360	0
166	20240719	183700	188100010	9360	9360	9360	9360	0
167	20240719	183600	188100010	9360	9360	9360	9360	0
168	20240719	183500	188100010	9360	9360	9360	9360	0
169	20240719	183400	188100010	9360	9360	9360	9360	0
170	20240719	183300	188100010	9360	9360	9360	9360	0
171	20240719	183200	188100010	9360	9360	9360	9360	0
172	20240719	183100	188100010	9360	9360	9360	9360	0
173	20240719	183000	188100010	9360	9360	9360	9360	0
174	20240719	182900	188100010	9360	9360	9360	9360	0
175	20240719	182800	188100010	9360	9360	9360	9360	0
176	20240719	182700	188100010	9360	9360	9360	9360	0
177	20240719	182600	188100010	9360	9360	9360	9360	0
178	20240719	182500	188100010	9360	9360	9360	9360	0
179	20240719	182400	188100010	9360	9360	9360	9360	0
180	20240719	182300	188100010	9360	9360	9360	9360	0
181	20240719	182200	188100010	9360	9360	9360	9360	0
182	20240719	182100	188100010	9360	9360	9360	9360	232
183	20240719	182000	188100010	9360	9360	9360	9360	0
184	20240719	181900	188100010	9360	9360	9360	9360	0
185	20240719	181800	188100010	9360	9360	9360	9360	0
186	20240719	181700	188100010	9360	9360	9360	9360	0
187	20240719	181600	188100010	9360	9360	9360	9360	0
188	20240719	181500	188100010	9360	9360	9360	9360	0
189	20240719	181400	188100010	9360	9360	9360	9360	0
190	20240719	181300	188100010	9360	9360	9360	9360	0
191	20240719	181200	188100010	9360	9360	9360	9360	0
192	20240719	181100	188100010	9360	9360	9360	9360	0
193	20240719	181000	188100010	9360	9360	9360	9360	0
194	20240719	180900	188100010	9360	9360	9360	9360	0
195	20240719	180800	188100010	9360	9360	9360	9360	0
196	20240719	180700	188100010	9360	9360	9360	9360	0
197	20240719	180600	188100010	9360	9360	9360	9360	0
198	20240719	180500	188100010	9360	9360	9360	9360	0
199	20240719	180400	188100010	9360	9360	9360	9360	0
200	20240719	180300	188100010	9360	9360	9360	9360	0
201	20240719	180200	188100010	9360	9360	9360	9360	0
202	20240719	180100	188100010	9360	9360	9360	9360	0
203	20240719	180000	188100010	9360	9360	9360	9360	0
204	20240719	175900	188100010	9360	9360	9360	9360	0
205	20240719	175800	188100010	9360	9360	9360	9360	0
206	20240719	175700	188100010	9360	9360	9360	9360	0
207	20240719	175600	188100010	9360	9360	9360	9360	0
208	20240719	175500	188100010	9360	9360	9360	9360	0
209	20240719	175400	188100010	9360	9360	9360	9360	0
210	20240719	175300	188100010	9360	9360	9360	9360	0
211	20240719	175200	188100010	9360	9360	9360	9360	0
212	20240719	175100	188100010	9360	9360	9360	9360	232
213	20240719	175000	188100010	9360	9360	9360	9360	0
214	20240719	174900	188100010	9360	9360	9360	9360	0
215	20240719	174800	188100010	9360	9360	9360	9360	0
216	20240719	174700	188100010	9360	9360	9360	9360	0
217	20240719	174600	188100010	9360	9360	9360	9360	0
218	20240719	174500	188100010	9360	9360	9360	9360	0
219	20240719	174400	188100010	9360	9360	9360	9360	0
220	20240719	174300	188100010	9360	9360	9360	9360	0
221	20240719	174200	188100010	9360	9360	9360	9360	0
222	20240719	174100	188100010	9360	9360	9360	9360	0
223	20240719	174000	188100010	9360	9360	9360	9360	0
224	20240719	173900	188100010	9360	9360	9360	9360	0
225	20240719	173800	188100010	9360	9360	9360	9360	0
226	20240719	173700	188100010	9360	9360	9360	9360	0
227	20240719	173600	188100010	9360	9360	9360	9360	0
228	20240719	173500	188100010	9360	9360	9360	9360	0
229	20240719	173400	188100010	9360	9360	9360	9360	0
230	20240719	173300	188100010	9360	9360	9360	9360	0
231	20240719	173200	188100010	9360	9360	9360	9360	0
232	20240719	173100	188100010	9360	9360	9360	9360	0
233	20240719	173000	188100010	9360	9360	9360	9360	0
234	20240719	172900	188100010	9360	9360	9360	9360	0
235	20240719	172800	188100010	9360	9360	9360	9360	0
236	20240719	172700	188100010	9360	9360	9360	9360	0
237	20240719	172600	188100010	9360	9360	9360	9360	0
238	20240719	172500	188100010	9360	9360	9360	9360	0
239	20240719	172400	188100010	9360	9360	9360	9360	0
240	20240719	172300	188100010	9360	9360	9360	9360	0
241	20240719	172200	188100010	9360	9360	9360	9360	0
242	20240719	172100	188100010	9360	9360	9360	9360	232
243	20240719	172000	188100010	9360	9360	9360	9360	0
244	20240719	171900	188100010	9360	9360	9360	9360	0
245	20240719	171800	188100010	9360	9360	9360	9360	0
246	20240719	171700	188100010	9360	9360	9360	9360	0
247	20240719	171600	188100010	9360	9360	9360	9360	0
248	20240719	171500	188100010	9360	9360	9360	9360	0
249	20240719	171400	188100010	9360	9360	9360	9360	0
250	20240719	171300	188100010	9360	9360	9360	9360	0
251	20240719	171200	188100010	9360	9360	9360	9360	0
252	20240719	171100	188100010	9360	9360	9360	9360	0
253	20240719	171000	188100010	9360	9360	9360	9360	0
254	20240719	170900	188100010	9360	9360	9360	9360	0
255	20240719	170800	188100010	9360	9360	9360	9360	0
256	20240719	170700	188100010	9360	9360	9360	9360	0
257	20240719	170600	188100010	9360	9360	9360	9360	0
258	20240719	170500	188100010	9360	9360	9360	9360	0
259	20240719	170400	188100010	9360	9360	9360	9360	0
260	20240719	170300	188100010	9360	9360	9360	9360	0
261	20240719	170200	188100010	9360	9360	9360	9360	0
262	20240719	170100	188100010	9360	9360	9360	9360	0
263	20240719	170000	188100010	9360	9360	9360	9360	0
264	20240719	165900	188100010	9360	9360	9360	9360	0
265	20240719	165800	188100010	9360	9360	9360	9360	0
266	20240719	165700	188100010	9360	9360	9360	9360	0
267	20240719	165600	188100010	9360	9360	9360	9360	0
268	20240719	165500	188100010	9360	9360	9360	9360	0
269	20240719	165400	188100010	9360	9360	9360	9360	0
270	20240719	165300	188100010	9360	9360	9360	9360	0
271	20240719	165200	188100010	9360	9360	9360	9360	0
272	20240719	165100	188100010	9360	9360	9360	9360	232
273	20240719	165000	188100010	9360	9360	9360	9360	0
274	20240719	164900	188100010	9360	9360	9360	9360	0
275	20240719	164800	188100010	9360	9360	9360	9360	0
276	20240719	164700	188100010	9360	9360	9360	9360	0
277	20240719	164600	188100010	9360	9360	9360	9360	0
278	20240719	164500	188100010	9360	9360	9360	9360	0
279	20240719	164400	188100010	9360	9360	9360	9360	0
280	20240719	164300	188100010	9360	9360	9360	9360	0
281	20240719	164200	188100010	9360	9360	9360	9360	0
282	20240719	164100	188100010	9360	9360	9360	9360	0
283	20240719	164000	188100010	9360	9360	9360	9360	0
284	20240719	163900	188100010	9360	9360	9360	9360	0
285	20240719	163800	188100010	9360	9360	9360	9360	0
286	20240719	163700	188100010	9360	9360	9360	9360	0
287	20240719	163600	188100010	9360	9360	9360	9360	0
288	20240719	163500	188100010	9360	9360	9360	9360	0
289	20240719	163400	188100010	9360	9360	9360	9360	0
290	20240719	163300	188100010	9360	9360	9360	9360	0
291	20240719	163200	188100010	9360	9360	9360	9360	0
292	20240719	163100	188100010	9360	9360	9360	9360	0
293	20240719	163000	188100010	9360	9360	9360	9360	0
294	20240719	162900	188100010	9360	9360	9360	9360	0
295	20240719	162800	188100010	9360	9360	9360	9360	0
296	20240719	162700	188100010	9360	9360	9360	9360	0
297	20240719	162600	188100010	9360	9360	9360	9360	0
298	20240719	162500	188100010	9360	9360	9360	9360	0
299	20240719	162400	188100010	9360	9360	9360	9360	0
300	20240719	162300	188100010	9360	9360	9360	9360	0
301	20240719	162200	188100010	9360	9360	9360	9360	0
302	20240719	162100	188100010	9360	9360	9360	9360	232
303	20240719	162000	188100010	9360	9360	9360	9360	0
304	20240719	161900	188100010	9360	9360	9360	9360	0
305	20240719	161800	188100010	9360	9360	9360	9360	0
306	20240719	161700	188100010	9360	9360	9360	9360	0
307	20240719	161600	188100010	9360	9360	9360	9360	0
308	20240719	161500	188100010	9360	9360	9360	9360	0
309	20240719	161400	188100010	9360	9360	9360	9360	0
310	20240719	161300	188100010	9360	9360	9360	9360	0
311	20240719	161200	188100010	9360	9360	9360	9360	0
312	20240719	161100	188100010	9360	9360	9360	9360	0
313	20240719	161000	188100010	9360	9360	9360	9360	0
314	20240719	160900	188100010	9360	9360	9360	9360	0
315	20240719	160800	188100010	9360	9360	9360	9360	0
316	20240719	160700	188100010	9360	9360	9360	9360	0
317	20240719	160600	188100010	9360	9360	9360	9360	0
318	20240719	160500	188100010	9360	9360	9360	9360	0
319	20240719	160400	188100010	9360	9360	9360	9360	0
320	20240719	160300	188100010	9360	9360	9360	9360	0
321	20240719	160200	188100010	9360	9360	9360	9360	0
322	20240719	160100	188100010	9360	9360	9360	9360	0
323	20240719	160000	188100010	9360	9360	9360	9360	0
324	20240719	155900	188100010	9360	9360	9360	9360	0
325	20240719	155800	188100010	9360	9360	9360	9360	0
326	20240719	155700	188100010	9360	9360	9360	9360	0
327	20240719	155600	188100010	9360	9360	9360	9360	0
328	20240719	155500	188100010	9360	9360	9360	9360	0
329	20240719	155400	188100010	9360	9360	9360	9360	0
330	20240719	155300	188100010	9360	9360	9360	9360	0
331	20240719	155200	188100010	9360	9360	9360	9360	0
332	20240719	155100	188100010	9360	9360	9360	9360	232
333	20240719	155000	188100010	9360	9360	9360	9360	0
334	20240719	154900	188100010	9360	9360	9360	9360	0
335	20240719	154800	188100010	9360	9360	9360	9360	0
336	20240719	154700	188100010	9360	9360	9360	9360	0
337	20240719	154600	188100010	9360	9360	9360	9360	0
338	20240719	154500	188100010	9360	9360	9360	9360	0
339	20240719	154400	188100010	9360	9360	9360	9360	0
340	20240719	154300	188100010	9360	9360	9360	9360	0
341	20240719	154200	188100010	9360	9360	9360	9360	0
342	20240719	154100	188100010	9360	9360	9360	9360	0
343	20240719	154000	188100010	9360	9360	9360	9360	0
344	20240719	153900	188100010	9360	9360	9360	9360	0
345	20240719	153800	188100010	9360	9360	9360	9360	0
346	20240719	153700	188100010	9360	9360	9360	9360	0
347	20240719	153600	188100010	9360	9360	9360	9360	0
348	20240719	153500	188100010	9360	9360	9360	9360	0
349	20240719	153400	188100010	9360	9360	9360	9360	0
350	20240719	153300	188100010	9360	9360	9360	9360	0
351	20240719	153200	188100010	9360	9360	9360	9360	0
352	20240719	153100	188100010	9360	9360	9360	9360	0
353	20240719	153000	188100010	9360	9360	9360	9360	232
354	20240719	152900	185928490	9370	9370	9370	9370	0
355	20240719	152800	185928490	9370	9370	9370	9370	0
356	20240719	152700	185928490	9370	9370	9370	9370	0
357	20240719	152600	185928490	9370	9370	9370	9370	0
358	20240719	152500	185928490	9370	9370	9370	9370	0
359	20240719	152400	185928490	9370	9370	9370	9370	0
360	20240719	152300	185928490	9370	9370	9370	9370	0
361	20240719	152200	185928490	9370	9370	9370	9370	0
362	20240719	152100	185928490	9370	9370	9370	9370	0
363	20240719	152000	185928490	9370	9370	9370	9370	0
364	20240719	151900	185928490	9370	9370	9370	9360	41
365	20240719	151800	185544330	9370	9370	9370	9370	13
366	20240719	151700	185422520	9310	9310	9310	9310	34
367	20240719	151600	185105980	9310	9380	9380	9310	253
368	20240719	151500	182749240	9360	9350	9360	9350	519
369	20240719	151400	177891890	9350	9350	9350	9350	100
370	20240719	151300	176956890	9350	9350	9350	9350	288
371	20240719	151200	174264090	9350	9350	9350	9350	0
372	20240719	151100	174264090	9350	9350	9350	9350	1
373	20240719	151000	174254740	9240	9320	9320	9240	600
374	20240719	150900	168695720	9330	9330	9330	9330	0
375	20240719	150800	168695720	9330	9330	9330	9330	13
376	20240719	150700	168574430	9330	9300	9330	9300	70
377	20240719	150600	167923130	9300	9300	9300	9300	0
378	20240719	150500	167923130	9300	9300	9300	9300	0
379	20240719	150400	167923130	9300	9300	9300	9300	0
380	20240719	150300	167923130	9300	9300	9300	9300	0
381	20240719	150200	167923130	9300	9300	9300	9300	500
382	20240719	150100	163273130	9300	9290	9300	9290	511
383	20240719	150000	158525830	9290	9290	9290	9290	1000
384	20240719	145900	149235830	9290	9290	9290	9290	277
385	20240719	145800	146662500	9290	9290	9290	9290	1
386	20240719	145700	146653210	9250	9250	9250	9250	20
387	20240719	145600	146468210	9300	9300	9300	9300	0
388	20240719	145500	146468210	9300	9300	9300	9300	0
389	20240719	145400	146468210	9300	9290	9300	9290	20
390	20240719	145300	146282280	9290	9290	9290	9290	2
391	20240719	145200	146263700	9300	9300	9300	9300	0
392	20240719	145100	146263700	9300	9300	9300	9300	0
393	20240719	145000	146263700	9300	9300	9300	9300	0
394	20240719	144900	146263700	9300	9300	9300	9300	0
395	20240719	144800	146263700	9300	9300	9300	9300	0
396	20240719	144700	146263700	9300	9330	9330	9290	83
397	20240719	144600	145492420	9300	9310	9310	9300	516
398	20240719	144500	140693370	9300	9300	9300	9300	0
399	20240719	144400	140693370	9300	9300	9300	9300	0
400	20240719	144300	140693370	9300	9300	9300	9300	500
401	20240719	144200	136043370	9300	9300	9300	9270	660
402	20240719	144100	129907170	9300	9300	9300	9300	114
403	20240719	144000	128846970	9300	9290	9300	9290	304
404	20240719	143900	126019960	9290	9290	9290	9290	1
405	20240719	143800	126010670	9270	9270	9270	9270	47
406	20240719	143700	125574980	9300	9300	9300	9300	0
407	20240719	143600	125574980	9300	9300	9300	9300	0
408	20240719	143500	125574980	9300	9300	9300	9300	6
409	20240719	143400	125519180	9250	9300	9300	9250	16
410	20240719	143300	125371130	9300	9300	9300	9300	0
411	20240719	143200	125371130	9300	9300	9300	9300	0
412	20240719	143100	125371130	9300	9300	9300	9300	0
413	20240719	143000	125371130	9300	9300	9300	9300	0
414	20240719	142900	125371130	9300	9300	9300	9300	0
415	20240719	142800	125371130	9300	9300	9300	9300	0
416	20240719	142700	125371130	9300	9280	9300	9280	110
417	20240719	142600	124350020	9270	9260	9270	9260	171
418	20240719	142500	122765010	9240	9240	9240	9240	0
419	20240719	142400	122765010	9240	9240	9240	9240	0
420	20240719	142300	122765010	9240	9240	9240	9240	0
421	20240719	142200	122765010	9240	9240	9240	9240	0
422	20240719	142100	122765010	9240	9240	9240	9240	0
423	20240719	142000	122765010	9240	9240	9240	9240	0
424	20240719	141900	122765010	9240	9240	9240	9240	0
425	20240719	141800	122765010	9240	9240	9240	9240	50
426	20240719	141700	122303010	9270	9250	9270	9250	300
427	20240719	141600	119527390	9240	9240	9240	9240	0
428	20240719	141500	119527390	9240	9230	9240	9230	680
429	20240719	141400	113249070	9220	9220	9220	9220	0
430	20240719	141300	113249070	9220	9220	9220	9220	0
431	20240719	141200	113249070	9220	9220	9220	9220	0
432	20240719	141100	113249070	9220	9220	9220	9220	0
433	20240719	141000	113249070	9220	9220	9220	9220	106
434	20240719	140900	112271750	9190	9190	9190	9190	5
435	20240719	140800	112225800	9220	9220	9220	9220	0
436	20240719	140700	112225800	9220	9220	9220	9220	0
437	20240719	140600	112225800	9220	9220	9220	9220	0
438	20240719	140500	112225800	9220	9220	9220	9220	0
439	20240719	140400	112225800	9220	9220	9220	9220	1
440	20240719	140300	112216580	9180	9180	9180	9180	0
441	20240719	140200	112216580	9180	9180	9180	9180	10
442	20240719	140100	112124780	9210	9210	9210	9210	0
443	20240719	140000	112124780	9210	9210	9210	9210	0
444	20240719	135900	112124780	9210	9200	9210	9200	171
445	20240719	135800	110550500	9200	9200	9200	9200	0
446	20240719	135700	110550500	9200	9200	9200	9200	0
447	20240719	135600	110550500	9200	9200	9200	9200	0
448	20240719	135500	110550500	9200	9200	9200	9200	0
449	20240719	135400	110550500	9200	9200	9200	9200	0
450	20240719	135300	110550500	9200	9200	9200	9200	1
451	20240719	135200	110541300	9160	9160	9160	9160	2
452	20240719	135100	110522980	9200	9200	9200	9200	0
453	20240719	135000	110522980	9200	9200	9200	9200	1
454	20240719	134900	110513780	9160	9160	9160	9160	2
455	20240719	134800	110495460	9180	9180	9180	9180	0
456	20240719	134700	110495460	9180	9180	9180	9180	0
457	20240719	134600	110495460	9180	9180	9180	9180	0
458	20240719	134500	110495460	9180	9180	9180	9180	0
459	20240719	134400	110495460	9180	9180	9180	9180	0
460	20240719	134300	110495460	9180	9180	9180	9180	0
461	20240719	134200	110495460	9180	9180	9180	9180	20
462	20240719	134100	110311860	9160	9160	9160	9160	0
463	20240719	134000	110311860	9160	9160	9160	9160	0
464	20240719	133900	110311860	9160	9160	9160	9160	0
465	20240719	133800	110311860	9160	9160	9160	9160	0
466	20240719	133700	110311860	9160	9160	9160	9160	27
467	20240719	133600	110064540	9160	9160	9160	9160	0
468	20240719	133500	110064540	9160	9160	9160	9160	0
469	20240719	133400	110064540	9160	9160	9160	9160	0
470	20240719	133300	110064540	9160	9160	9160	9160	20
471	20240719	133200	109881340	9190	9190	9190	9190	0
472	20240719	133100	109881340	9190	9190	9190	9190	0
473	20240719	133000	109881340	9190	9190	9190	9190	0
474	20240719	132900	109881340	9190	9190	9190	9190	0
475	20240719	132800	109881340	9190	9190	9190	9190	0
476	20240719	132700	109881340	9190	9190	9190	9190	0
477	20240719	132600	109881340	9190	9190	9190	9190	0
478	20240719	132500	109881340	9190	9190	9190	9190	0
479	20240719	132400	109881340	9190	9190	9190	9190	0
480	20240719	132300	109881340	9190	9190	9190	9190	1
481	20240719	132200	109872150	9160	9160	9160	9160	0
482	20240719	132100	109872150	9160	9160	9160	9160	0
483	20240719	132000	109872150	9160	9160	9160	9160	0
484	20240719	131900	109872150	9160	9160	9160	9160	0
485	20240719	131800	109872150	9160	9160	9160	9160	0
486	20240719	131700	109872150	9160	9160	9160	9160	0
487	20240719	131600	109872150	9160	9160	9160	9160	0
488	20240719	131500	109872150	9160	9160	9160	9160	0
489	20240719	131400	109872150	9160	9160	9160	9160	0
490	20240719	131300	109872150	9160	9160	9160	9160	76
491	20240719	131200	109175990	9160	9160	9160	9160	0
492	20240719	131100	109175990	9160	9160	9160	9160	0
493	20240719	131000	109175990	9160	9160	9160	9160	0
494	20240719	130900	109175990	9160	9160	9160	9160	0
495	20240719	130800	109175990	9160	9160	9160	9160	0
496	20240719	130700	109175990	9160	9160	9160	9160	0
497	20240719	130600	109175990	9160	9160	9160	9160	0
498	20240719	130500	109175990	9160	9160	9160	9160	0
499	20240719	130400	109175990	9160	9160	9160	9160	5
500	20240719	130300	109130190	9160	9160	9160	9160	0
501	20240719	130200	109130190	9160	9160	9160	9160	0
502	20240719	130100	109130190	9160	9160	9160	9160	0
503	20240719	130000	109130190	9160	9160	9160	9160	0
504	20240719	125900	109130190	9160	9160	9160	9160	0
505	20240719	125800	109130190	9160	9180	9180	9160	604
506	20240719	125700	103595590	9150	9150	9150	9150	0
507	20240719	125600	103595590	9150	9150	9150	9150	30
508	20240719	125500	103321090	9150	9150	9150	9150	0
509	20240719	125400	103321090	9150	9150	9150	9150	0
510	20240719	125300	103321090	9150	9150	9150	9150	0
511	20240719	125200	103321090	9150	9150	9150	9150	328
512	20240719	125100	100319890	9180	9180	9180	9180	1
513	20240719	125000	100310710	9130	9130	9130	9130	0
514	20240719	124900	100310710	9130	9130	9130	9130	1
515	20240719	124800	100301580	9130	9160	9160	9130	425
516	20240719	124700	96414280	9160	9160	9160	9160	10
517	20240719	124600	96322680	9160	9160	9160	9160	0
518	20240719	124500	96322680	9160	9160	9160	9160	0
519	20240719	124400	96322680	9160	9160	9160	9160	0
520	20240719	124300	96322680	9160	9160	9160	9160	0
521	20240719	124200	96322680	9160	9160	9160	9160	0
522	20240719	124100	96322680	9160	9170	9170	9160	111
523	20240719	124000	95305880	9170	9170	9170	9170	0
524	20240719	123900	95305880	9170	9180	9180	9170	200
525	20240719	123800	93470930	9180	9180	9180	9180	0
526	20240719	123700	93470930	9180	9190	9190	9180	200
527	20240719	123600	91634660	9200	9200	9200	9200	1
528	20240719	123500	91625460	9190	9190	9190	9190	1
529	20240719	123400	91616270	9230	9230	9230	9230	0
530	20240719	123300	91616270	9230	9230	9230	9230	0
531	20240719	123200	91616270	9230	9230	9230	9230	0
532	20240719	123100	91616270	9230	9230	9230	9230	0
533	20240719	123000	91616270	9230	9230	9230	9230	0
534	20240719	122900	91616270	9230	9230	9230	9230	0
535	20240719	122800	91616270	9230	9230	9230	9230	1
536	20240719	122700	91607040	9190	9190	9190	9190	0
537	20240719	122600	91607040	9190	9190	9190	9190	59
538	20240719	122500	91064830	9200	9200	9200	9200	27
539	20240719	122400	90816430	9230	9230	9230	9230	0
540	20240719	122300	90816430	9230	9230	9230	9230	0
541	20240719	122200	90816430	9230	9230	9230	9230	0
542	20240719	122100	90816430	9230	9230	9230	9230	0
543	20240719	122000	90816430	9230	9230	9230	9230	0
544	20240719	121900	90816430	9230	9230	9230	9230	0
545	20240719	121800	90816430	9230	9230	9230	9230	0
546	20240719	121700	90816430	9230	9230	9230	9230	0
547	20240719	121600	90816430	9230	9230	9230	9230	0
548	20240719	121500	90816430	9230	9230	9230	9230	0
549	20240719	121400	90816430	9230	9230	9230	9230	1
550	20240719	121300	90807200	9230	9230	9230	9230	0
551	20240719	121200	90807200	9230	9230	9230	9230	0
552	20240719	121100	90807200	9230	9230	9230	9230	0
553	20240719	121000	90807200	9230	9230	9230	9230	0
554	20240719	120900	90807200	9230	9230	9230	9230	0
555	20240719	120800	90807200	9230	9230	9230	9230	0
556	20240719	120700	90807200	9230	9230	9230	9230	0
557	20240719	120600	90807200	9230	9230	9230	9230	0
558	20240719	120500	90807200	9230	9230	9230	9230	0
559	20240719	120400	90807200	9230	9230	9230	9230	0
560	20240719	120300	90807200	9230	9230	9230	9230	0
561	20240719	120200	90807200	9230	9230	9230	9230	0
562	20240719	120100	90807200	9230	9230	9230	9230	1
563	20240719	120000	90797970	9230	9230	9230	9230	0
564	20240719	115900	90797970	9230	9230	9230	9230	0
565	20240719	115800	90797970	9230	9230	9230	9230	0
566	20240719	115700	90797970	9230	9230	9230	9230	0
567	20240719	115600	90797970	9230	9230	9230	9230	0
568	20240719	115500	90797970	9230	9230	9230	9230	0
569	20240719	115400	90797970	9230	9230	9230	9230	0
570	20240719	115300	90797970	9230	9230	9230	9230	0
571	20240719	115200	90797970	9230	9230	9230	9230	0
572	20240719	115100	90797970	9230	9230	9230	9230	0
573	20240719	115000	90797970	9230	9230	9230	9230	0
574	20240719	114900	90797970	9230	9230	9230	9230	0
575	20240719	114800	90797970	9230	9230	9230	9230	0
576	20240719	114700	90797970	9230	9230	9230	9230	0
577	20240719	114600	90797970	9230	9230	9230	9230	0
578	20240719	114500	90797970	9230	9230	9230	9230	0
579	20240719	114400	90797970	9230	9230	9230	9230	62
580	20240719	114300	90225710	9240	9240	9240	9240	0
581	20240719	114200	90225710	9240	9240	9240	9240	0
582	20240719	114100	90225710	9240	9240	9240	9240	0
583	20240719	114000	90225710	9240	9240	9240	9240	0
584	20240719	113900	90225710	9240	9240	9240	9240	0
585	20240719	113800	90225710	9240	9240	9240	9240	0
586	20240719	113700	90225710	9240	9240	9240	9240	0
587	20240719	113600	90225710	9240	9240	9240	9240	0
588	20240719	113500	90225710	9240	9240	9240	9240	0
589	20240719	113400	90225710	9240	9240	9240	9240	0
590	20240719	113300	90225710	9240	9240	9240	9240	0
591	20240719	113200	90225710	9240	9240	9240	9240	27
592	20240719	113100	89976230	9250	9250	9250	9250	0
593	20240719	113000	89976230	9250	9250	9250	9250	0
594	20240719	112900	89976230	9250	9250	9250	9250	0
595	20240719	112800	89976230	9250	9250	9250	9250	0
596	20240719	112700	89976230	9250	9250	9250	9250	0
597	20240719	112600	89976230	9250	9250	9250	9250	0
598	20240719	112500	89976230	9250	9250	9250	9250	0
599	20240719	112400	89976230	9250	9240	9250	9230	344
600	20240719	112300	86799220	9240	9240	9240	9240	57
601	20240719	112200	86272540	9240	9240	9240	9240	2
602	20240719	112100	86254060	9240	9240	9240	9240	0
603	20240719	112000	86254060	9240	9240	9240	9240	0
604	20240719	111900	86254060	9240	9240	9240	9240	0
605	20240719	111800	86254060	9240	9240	9240	9240	0
606	20240719	111700	86254060	9240	9240	9250	9240	211
607	20240719	111600	84304410	9230	9210	9230	9210	268
608	20240719	111500	81831330	9190	9190	9190	9190	0
609	20240719	111400	81831330	9190	9190	9190	9190	0
610	20240719	111300	81831330	9190	9190	9190	9190	0
611	20240719	111200	81831330	9190	9190	9190	9190	0
612	20240719	111100	81831330	9190	9190	9190	9190	0
613	20240719	111000	81831330	9190	9190	9190	9190	0
614	20240719	110900	81831330	9190	9190	9190	9190	0
615	20240719	110800	81831330	9190	9190	9190	9190	479
616	20240719	110700	77429320	9150	9150	9150	9150	0
617	20240719	110600	77429320	9150	9150	9150	9150	0
618	20240719	110500	77429320	9150	9150	9150	9150	0
619	20240719	110400	77429320	9150	9150	9150	9150	0
620	20240719	110300	77429320	9150	9150	9150	9150	1
621	20240719	110200	77420170	9150	9150	9150	9150	0
622	20240719	110100	77420170	9150	9150	9150	9150	1
623	20240719	110000	77411020	9190	9190	9190	9190	0
624	20240719	105900	77411020	9190	9180	9190	9180	900
625	20240719	105800	69144300	9140	9130	9140	9130	173
626	20240719	105700	67564140	9120	9120	9120	9120	421
627	20240719	105600	63724620	9100	9100	9100	9100	0
628	20240719	105500	63724620	9100	9100	9100	9100	0
629	20240719	105400	63724620	9100	9150	9150	9100	1912
630	20240719	105300	46297390	9150	9150	9150	9150	0
631	20240719	105200	46297390	9150	9150	9150	9150	0
632	20240719	105100	46297390	9150	9150	9150	9150	0
633	20240719	105000	46297390	9150	9160	9160	9150	64
634	20240719	104900	45711650	9160	9160	9160	9160	0
635	20240719	104800	45711650	9160	9160	9160	9160	0
636	20240719	104700	45711650	9160	9160	9160	9160	0
637	20240719	104600	45711650	9160	9160	9160	9160	30
638	20240719	104500	45436850	9190	9190	9190	9190	0
639	20240719	104400	45436850	9190	9190	9190	9190	0
640	20240719	104300	45436850	9190	9190	9190	9190	0
641	20240719	104200	45436850	9190	9190	9190	9190	0
642	20240719	104100	45436850	9190	9190	9190	9190	0
643	20240719	104000	45436850	9190	9190	9190	9190	0
644	20240719	103900	45436850	9190	9190	9190	9190	0
645	20240719	103800	45436850	9190	9190	9190	9190	0
646	20240719	103700	45436850	9190	9190	9190	9190	0
647	20240719	103600	45436850	9190	9190	9190	9190	0
648	20240719	103500	45436850	9190	9190	9190	9190	1
649	20240719	103400	45427660	9120	9120	9120	9120	0
650	20240719	103300	45427660	9120	9120	9120	9120	0
651	20240719	103200	45427660	9120	9120	9120	9120	0
652	20240719	103100	45427660	9120	9160	9160	9120	1000
653	20240719	103000	36296090	9200	9200	9200	9200	0
654	20240719	102900	36296090	9200	9200	9200	9200	0
655	20240719	102800	36296090	9200	9200	9200	9200	0
656	20240719	102700	36296090	9200	9200	9200	9200	0
657	20240719	102600	36296090	9200	9200	9200	9200	0
658	20240719	102500	36296090	9200	9200	9200	9200	1
659	20240719	102400	36286890	9160	9180	9180	9160	50
660	20240719	102300	35828590	9190	9190	9190	9190	0
661	20240719	102200	35828590	9190	9190	9190	9190	0
662	20240719	102100	35828590	9190	9190	9190	9190	17
663	20240719	102000	35672360	9190	9190	9190	9190	18
664	20240719	101900	35506940	9190	9190	9190	9190	60
665	20240719	101800	34955540	9190	9190	9190	9190	0
666	20240719	101700	34955540	9190	9190	9190	9190	0
667	20240719	101600	34955540	9190	9190	9190	9190	0
668	20240719	101500	34955540	9190	9190	9190	9190	0
669	20240719	101400	34955540	9190	9190	9190	9190	0
670	20240719	101300	34955540	9190	9190	9190	9190	0
671	20240719	101200	34955540	9190	9190	9190	9190	0
672	20240719	101100	34955540	9190	9190	9190	9190	0
673	20240719	101000	34955540	9190	9190	9190	9190	0
674	20240719	100900	34955540	9190	9190	9190	9190	50
675	20240719	100800	34496040	9190	9180	9190	9180	1048
676	20240719	100700	24866910	9180	9180	9180	9180	0
677	20240719	100600	24866910	9180	9180	9180	9180	0
678	20240719	100500	24866910	9180	9180	9180	9180	0
679	20240719	100400	24866910	9180	9180	9180	9180	90
680	20240719	100300	24040710	9180	9180	9180	9180	0
681	20240719	100200	24040710	9180	9180	9180	9180	1
682	20240719	100100	24031530	9170	9170	9170	9170	85
683	20240719	100000	23252080	9120	9170	9170	9120	320
684	20240719	095900	20329810	9150	9150	9150	9150	0
685	20240719	095800	20329810	9150	9150	9150	9150	46
686	20240719	095700	19908910	9150	9150	9150	9150	0
687	20240719	095600	19908910	9150	9150	9150	9150	0
688	20240719	095500	19908910	9150	9150	9150	9150	15
689	20240719	095400	19771660	9150	9150	9150	9150	51
690	20240719	095300	19305010	9150	9150	9150	9150	0
691	20240719	095200	19305010	9150	9150	9150	9150	0
692	20240719	095100	19305010	9150	9140	9150	9140	44
693	20240719	095000	18902510	9120	9120	9120	9120	0
694	20240719	094900	18902510	9120	9140	9140	9120	100
695	20240719	094800	17989450	9200	9200	9200	9200	0
696	20240719	094700	17989450	9200	9200	9200	9200	0
697	20240719	094600	17989450	9200	9200	9200	9200	0
698	20240719	094500	17989450	9200	9200	9200	9200	0
699	20240719	094400	17989450	9200	9200	9200	9200	0
700	20240719	094300	17989450	9200	9200	9200	9200	0
701	20240719	094200	17989450	9200	9200	9200	9200	0
702	20240719	094100	17989450	9200	9200	9200	9200	0
703	20240719	094000	17989450	9200	9200	9200	9200	0
704	20240719	093900	17989450	9200	9200	9200	9200	0
705	20240719	093800	17989450	9200	9200	9200	9200	0
706	20240719	093700	17989450	9200	9200	9200	9200	0
707	20240719	093600	17989450	9200	9200	9200	9200	0
708	20240719	093500	17989450	9200	9190	9200	9190	5
709	20240719	093400	17943490	9190	9190	9190	9190	2
710	20240719	093300	17925110	9190	9190	9190	9190	0
711	20240719	093200	17925110	9190	9190	9190	9190	0
712	20240719	093100	17925110	9190	9190	9190	9190	0
713	20240719	093000	17925110	9190	9190	9190	9190	0
714	20240719	092900	17925110	9190	9190	9190	9190	38
715	20240719	092800	17575890	9190	9190	9190	9190	0
716	20240719	092700	17575890	9190	9190	9190	9190	6
717	20240719	092600	17520750	9180	9180	9180	9180	0
718	20240719	092500	17520750	9180	9150	9180	9150	1010
719	20240719	092400	8250710	9100	9120	9150	9100	589
720	20240719	092300	2889350	9150	9120	9150	9120	2
721	20240719	092200	2871080	9120	9120	9120	9120	1
722	20240719	092100	2861960	9120	9120	9120	9120	0
723	20240719	092000	2861960	9120	9120	9120	9120	0
724	20240719	091900	2861960	9120	9120	9120	9120	0
725	20240719	091800	2861960	9120	9120	9120	9120	0
726	20240719	091700	2861960	9120	9120	9120	9120	0
727	20240719	091600	2861960	9120	9120	9120	9120	0
728	20240719	091500	2861960	9120	9120	9120	9120	0
729	20240719	091400	2861960	9120	9120	9120	9120	1
730	20240719	091300	2852840	9060	9100	9100	9060	161
731	20240719	091200	1388940	9120	9120	9120	9120	0
732	20240719	091100	1388940	9120	9120	9120	9120	0
733	20240719	091000	1388940	9120	9120	9120	9120	0
734	20240719	090900	1388940	9120	9120	9120	9120	63
735	20240719	090800	814380	9150	9150	9150	9150	0
736	20240719	090700	814380	9150	9150	9150	9150	0
737	20240719	090600	814380	9150	9150	9150	9150	0
738	20240719	090500	814380	9150	9150	9150	9150	22
739	20240719	090400	613080	9180	9180	9180	9180	0
740	20240719	090300	613080	9180	9180	9180	9180	1
741	20240719	090200	603900	9150	9150	9150	9150	0
742	20240719	090100	603900	9150	9150	9150	9150	0
743	20240719	090000	603900	9150	9150	9150	9150	66