KissMeData/429270/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212400	226919510	9680	9680	9680	9680	424
3	20240719	212300	226919510	9680	9680	9680	9680	0
4	20240719	212200	226919510	9680	9680	9680	9680	0
5	20240719	212100	226919510	9680	9680	9680	9680	0
6	20240719	212000	226919510	9680	9680	9680	9680	0
7	20240719	211900	226919510	9680	9680	9680	9680	0
8	20240719	211800	226919510	9680	9680	9680	9680	0
9	20240719	211700	226919510	9680	9680	9680	9680	0
10	20240719	211600	226919510	9680	9680	9680	9680	0
11	20240719	211500	226919510	9680	9680	9680	9680	0
12	20240719	211400	226919510	9680	9680	9680	9680	0
13	20240719	211300	226919510	9680	9680	9680	9680	0
14	20240719	211200	226919510	9680	9680	9680	9680	0
15	20240719	211100	226919510	9680	9680	9680	9680	0
16	20240719	211000	226919510	9680	9680	9680	9680	0
17	20240719	210900	226919510	9680	9680	9680	9680	0
18	20240719	210800	226919510	9680	9680	9680	9680	0
19	20240719	210700	226919510	9680	9680	9680	9680	0
20	20240719	210600	226919510	9680	9680	9680	9680	0
21	20240719	210500	226919510	9680	9680	9680	9680	0
22	20240719	210400	226919510	9680	9680	9680	9680	0
23	20240719	210300	226919510	9680	9680	9680	9680	0
24	20240719	210200	226919510	9680	9680	9680	9680	0
25	20240719	210100	226919510	9680	9680	9680	9680	0
26	20240719	210000	226919510	9680	9680	9680	9680	0
27	20240719	205900	226919510	9680	9680	9680	9680	0
28	20240719	205800	226919510	9680	9680	9680	9680	0
29	20240719	205700	226919510	9680	9680	9680	9680	0
30	20240719	205600	226919510	9680	9680	9680	9680	0
31	20240719	205500	226919510	9680	9680	9680	9680	0
32	20240719	205400	226919510	9680	9680	9680	9680	424
33	20240719	205300	226919510	9680	9680	9680	9680	0
34	20240719	205200	226919510	9680	9680	9680	9680	0
35	20240719	205100	226919510	9680	9680	9680	9680	0
36	20240719	205000	226919510	9680	9680	9680	9680	0
37	20240719	204900	226919510	9680	9680	9680	9680	0
38	20240719	204800	226919510	9680	9680	9680	9680	0
39	20240719	204700	226919510	9680	9680	9680	9680	0
40	20240719	204600	226919510	9680	9680	9680	9680	0
41	20240719	204500	226919510	9680	9680	9680	9680	0
42	20240719	204400	226919510	9680	9680	9680	9680	0
43	20240719	204300	226919510	9680	9680	9680	9680	0
44	20240719	204200	226919510	9680	9680	9680	9680	0
45	20240719	204100	226919510	9680	9680	9680	9680	0
46	20240719	204000	226919510	9680	9680	9680	9680	0
47	20240719	203900	226919510	9680	9680	9680	9680	0
48	20240719	203800	226919510	9680	9680	9680	9680	0
49	20240719	203700	226919510	9680	9680	9680	9680	0
50	20240719	203600	226919510	9680	9680	9680	9680	0
51	20240719	203500	226919510	9680	9680	9680	9680	0
52	20240719	203400	226919510	9680	9680	9680	9680	0
53	20240719	203300	226919510	9680	9680	9680	9680	0
54	20240719	203200	226919510	9680	9680	9680	9680	0
55	20240719	203100	226919510	9680	9680	9680	9680	0
56	20240719	203000	226919510	9680	9680	9680	9680	0
57	20240719	202900	226919510	9680	9680	9680	9680	0
58	20240719	202800	226919510	9680	9680	9680	9680	0
59	20240719	202700	226919510	9680	9680	9680	9680	0
60	20240719	202600	226919510	9680	9680	9680	9680	0
61	20240719	202500	226919510	9680	9680	9680	9680	0
62	20240719	202400	226919510	9680	9680	9680	9680	424
63	20240719	202300	226919510	9680	9680	9680	9680	0
64	20240719	202200	226919510	9680	9680	9680	9680	0
65	20240719	202100	226919510	9680	9680	9680	9680	0
66	20240719	202000	226919510	9680	9680	9680	9680	0
67	20240719	201900	226919510	9680	9680	9680	9680	0
68	20240719	201800	226919510	9680	9680	9680	9680	0
69	20240719	201700	226919510	9680	9680	9680	9680	0
70	20240719	201600	226919510	9680	9680	9680	9680	0
71	20240719	201500	226919510	9680	9680	9680	9680	0
72	20240719	201400	226919510	9680	9680	9680	9680	0
73	20240719	201300	226919510	9680	9680	9680	9680	0
74	20240719	201200	226919510	9680	9680	9680	9680	0
75	20240719	201100	226919510	9680	9680	9680	9680	0
76	20240719	201000	226919510	9680	9680	9680	9680	0
77	20240719	200900	226919510	9680	9680	9680	9680	0
78	20240719	200800	226919510	9680	9680	9680	9680	0
79	20240719	200700	226919510	9680	9680	9680	9680	0
80	20240719	200600	226919510	9680	9680	9680	9680	0
81	20240719	200500	226919510	9680	9680	9680	9680	0
82	20240719	200400	226919510	9680	9680	9680	9680	0
83	20240719	200300	226919510	9680	9680	9680	9680	0
84	20240719	200200	226919510	9680	9680	9680	9680	0
85	20240719	200100	226919510	9680	9680	9680	9680	0
86	20240719	200000	226919510	9680	9680	9680	9680	0
87	20240719	195900	226919510	9680	9680	9680	9680	0
88	20240719	195800	226919510	9680	9680	9680	9680	0
89	20240719	195700	226919510	9680	9680	9680	9680	0
90	20240719	195600	226919510	9680	9680	9680	9680	0
91	20240719	195500	226919510	9680	9680	9680	9680	0
92	20240719	195400	226919510	9680	9680	9680	9680	424
93	20240719	195300	226919510	9680	9680	9680	9680	0
94	20240719	195200	226919510	9680	9680	9680	9680	0
95	20240719	195100	226919510	9680	9680	9680	9680	0
96	20240719	195000	226919510	9680	9680	9680	9680	0
97	20240719	194900	226919510	9680	9680	9680	9680	0
98	20240719	194800	226919510	9680	9680	9680	9680	0
99	20240719	194700	226919510	9680	9680	9680	9680	0
100	20240719	194600	226919510	9680	9680	9680	9680	0
101	20240719	194500	226919510	9680	9680	9680	9680	0
102	20240719	194400	226919510	9680	9680	9680	9680	0
103	20240719	194300	226919510	9680	9680	9680	9680	0
104	20240719	194200	226919510	9680	9680	9680	9680	0
105	20240719	194100	226919510	9680	9680	9680	9680	0
106	20240719	194000	226919510	9680	9680	9680	9680	0
107	20240719	193900	226919510	9680	9680	9680	9680	0
108	20240719	193800	226919510	9680	9680	9680	9680	0
109	20240719	193700	226919510	9680	9680	9680	9680	0
110	20240719	193600	226919510	9680	9680	9680	9680	0
111	20240719	193500	226919510	9680	9680	9680	9680	0
112	20240719	193400	226919510	9680	9680	9680	9680	0
113	20240719	193300	226919510	9680	9680	9680	9680	0
114	20240719	193200	226919510	9680	9680	9680	9680	0
115	20240719	193100	226919510	9680	9680	9680	9680	0
116	20240719	193000	226919510	9680	9680	9680	9680	0
117	20240719	192900	226919510	9680	9680	9680	9680	0
118	20240719	192800	226919510	9680	9680	9680	9680	0
119	20240719	192700	226919510	9680	9680	9680	9680	0
120	20240719	192600	226919510	9680	9680	9680	9680	0
121	20240719	192500	226919510	9680	9680	9680	9680	0
122	20240719	192400	226919510	9680	9680	9680	9680	424
123	20240719	192300	226919510	9680	9680	9680	9680	0
124	20240719	192200	226919510	9680	9680	9680	9680	0
125	20240719	192100	226919510	9680	9680	9680	9680	0
126	20240719	192000	226919510	9680	9680	9680	9680	0
127	20240719	191900	226919510	9680	9680	9680	9680	0
128	20240719	191800	226919510	9680	9680	9680	9680	0
129	20240719	191700	226919510	9680	9680	9680	9680	0
130	20240719	191600	226919510	9680	9680	9680	9680	0
131	20240719	191500	226919510	9680	9680	9680	9680	0
132	20240719	191400	226919510	9680	9680	9680	9680	0
133	20240719	191300	226919510	9680	9680	9680	9680	0
134	20240719	191200	226919510	9680	9680	9680	9680	0
135	20240719	191100	226919510	9680	9680	9680	9680	0
136	20240719	191000	226919510	9680	9680	9680	9680	0
137	20240719	190900	226919510	9680	9680	9680	9680	0
138	20240719	190800	226919510	9680	9680	9680	9680	0
139	20240719	190700	226919510	9680	9680	9680	9680	0
140	20240719	190600	226919510	9680	9680	9680	9680	0
141	20240719	190500	226919510	9680	9680	9680	9680	0
142	20240719	190400	226919510	9680	9680	9680	9680	0
143	20240719	190300	226919510	9680	9680	9680	9680	0
144	20240719	190200	226919510	9680	9680	9680	9680	0
145	20240719	190100	226919510	9680	9680	9680	9680	0
146	20240719	190000	226919510	9680	9680	9680	9680	0
147	20240719	185900	226919510	9680	9680	9680	9680	0
148	20240719	185800	226919510	9680	9680	9680	9680	0
149	20240719	185700	226919510	9680	9680	9680	9680	0
150	20240719	185600	226919510	9680	9680	9680	9680	0
151	20240719	185500	226919510	9680	9680	9680	9680	0
152	20240719	185400	226919510	9680	9680	9680	9680	424
153	20240719	185300	226919510	9680	9680	9680	9680	0
154	20240719	185200	226919510	9680	9680	9680	9680	0
155	20240719	185100	226919510	9680	9680	9680	9680	0
156	20240719	185000	226919510	9680	9680	9680	9680	0
157	20240719	184900	226919510	9680	9680	9680	9680	0
158	20240719	184800	226919510	9680	9680	9680	9680	0
159	20240719	184700	226919510	9680	9680	9680	9680	0
160	20240719	184600	226919510	9680	9680	9680	9680	0
161	20240719	184500	226919510	9680	9680	9680	9680	0
162	20240719	184400	226919510	9680	9680	9680	9680	0
163	20240719	184300	226919510	9680	9680	9680	9680	0
164	20240719	184200	226919510	9680	9680	9680	9680	0
165	20240719	184100	226919510	9680	9680	9680	9680	0
166	20240719	184000	226919510	9680	9680	9680	9680	0
167	20240719	183900	226919510	9680	9680	9680	9680	0
168	20240719	183800	226919510	9680	9680	9680	9680	0
169	20240719	183700	226919510	9680	9680	9680	9680	0
170	20240719	183600	226919510	9680	9680	9680	9680	0
171	20240719	183500	226919510	9680	9680	9680	9680	0
172	20240719	183400	226919510	9680	9680	9680	9680	0
173	20240719	183300	226919510	9680	9680	9680	9680	0
174	20240719	183200	226919510	9680	9680	9680	9680	0
175	20240719	183100	226919510	9680	9680	9680	9680	0
176	20240719	183000	226919510	9680	9680	9680	9680	0
177	20240719	182900	226919510	9680	9680	9680	9680	0
178	20240719	182800	226919510	9680	9680	9680	9680	0
179	20240719	182700	226919510	9680	9680	9680	9680	0
180	20240719	182600	226919510	9680	9680	9680	9680	0
181	20240719	182500	226919510	9680	9680	9680	9680	0
182	20240719	182400	226919510	9680	9680	9680	9680	424
183	20240719	182300	226919510	9680	9680	9680	9680	0
184	20240719	182200	226919510	9680	9680	9680	9680	0
185	20240719	182100	226919510	9680	9680	9680	9680	0
186	20240719	182000	226919510	9680	9680	9680	9680	0
187	20240719	181900	226919510	9680	9680	9680	9680	0
188	20240719	181800	226919510	9680	9680	9680	9680	0
189	20240719	181700	226919510	9680	9680	9680	9680	0
190	20240719	181600	226919510	9680	9680	9680	9680	0
191	20240719	181500	226919510	9680	9680	9680	9680	0
192	20240719	181400	226919510	9680	9680	9680	9680	0
193	20240719	181300	226919510	9680	9680	9680	9680	0
194	20240719	181200	226919510	9680	9680	9680	9680	0
195	20240719	181100	226919510	9680	9680	9680	9680	0
196	20240719	181000	226919510	9680	9680	9680	9680	0
197	20240719	180900	226919510	9680	9680	9680	9680	0
198	20240719	180800	226919510	9680	9680	9680	9680	0
199	20240719	180700	226919510	9680	9680	9680	9680	0
200	20240719	180600	226919510	9680	9680	9680	9680	0
201	20240719	180500	226919510	9680	9680	9680	9680	0
202	20240719	180400	226919510	9680	9680	9680	9680	0
203	20240719	180300	226919510	9680	9680	9680	9680	0
204	20240719	180200	226919510	9680	9680	9680	9680	0
205	20240719	180100	226919510	9680	9680	9680	9680	0
206	20240719	180000	226919510	9680	9680	9680	9680	0
207	20240719	175900	226919510	9680	9680	9680	9680	0
208	20240719	175800	226919510	9680	9680	9680	9680	0
209	20240719	175700	226919510	9680	9680	9680	9680	0
210	20240719	175600	226919510	9680	9680	9680	9680	0
211	20240719	175500	226919510	9680	9680	9680	9680	0
212	20240719	175400	226919510	9680	9680	9680	9680	424
213	20240719	175300	226919510	9680	9680	9680	9680	0
214	20240719	175200	226919510	9680	9680	9680	9680	0
215	20240719	175100	226919510	9680	9680	9680	9680	0
216	20240719	175000	226919510	9680	9680	9680	9680	0
217	20240719	174900	226919510	9680	9680	9680	9680	0
218	20240719	174800	226919510	9680	9680	9680	9680	0
219	20240719	174700	226919510	9680	9680	9680	9680	0
220	20240719	174600	226919510	9680	9680	9680	9680	0
221	20240719	174500	226919510	9680	9680	9680	9680	0
222	20240719	174400	226919510	9680	9680	9680	9680	0
223	20240719	174300	226919510	9680	9680	9680	9680	0
224	20240719	174200	226919510	9680	9680	9680	9680	0
225	20240719	174100	226919510	9680	9680	9680	9680	0
226	20240719	174000	226919510	9680	9680	9680	9680	0
227	20240719	173900	226919510	9680	9680	9680	9680	0
228	20240719	173800	226919510	9680	9680	9680	9680	0
229	20240719	173700	226919510	9680	9680	9680	9680	0
230	20240719	173600	226919510	9680	9680	9680	9680	0
231	20240719	173500	226919510	9680	9680	9680	9680	0
232	20240719	173400	226919510	9680	9680	9680	9680	0
233	20240719	173300	226919510	9680	9680	9680	9680	0
234	20240719	173200	226919510	9680	9680	9680	9680	0
235	20240719	173100	226919510	9680	9680	9680	9680	0
236	20240719	173000	226919510	9680	9680	9680	9680	0
237	20240719	172900	226919510	9680	9680	9680	9680	0
238	20240719	172800	226919510	9680	9680	9680	9680	0
239	20240719	172700	226919510	9680	9680	9680	9680	0
240	20240719	172600	226919510	9680	9680	9680	9680	0
241	20240719	172500	226919510	9680	9680	9680	9680	0
242	20240719	172400	226919510	9680	9680	9680	9680	424
243	20240719	172300	226919510	9680	9680	9680	9680	0
244	20240719	172200	226919510	9680	9680	9680	9680	0
245	20240719	172100	226919510	9680	9680	9680	9680	0
246	20240719	172000	226919510	9680	9680	9680	9680	0
247	20240719	171900	226919510	9680	9680	9680	9680	0
248	20240719	171800	226919510	9680	9680	9680	9680	0
249	20240719	171700	226919510	9680	9680	9680	9680	0
250	20240719	171600	226919510	9680	9680	9680	9680	0
251	20240719	171500	226919510	9680	9680	9680	9680	0
252	20240719	171400	226919510	9680	9680	9680	9680	0
253	20240719	171300	226919510	9680	9680	9680	9680	0
254	20240719	171200	226919510	9680	9680	9680	9680	0
255	20240719	171100	226919510	9680	9680	9680	9680	0
256	20240719	171000	226919510	9680	9680	9680	9680	0
257	20240719	170900	226919510	9680	9680	9680	9680	0
258	20240719	170800	226919510	9680	9680	9680	9680	0
259	20240719	170700	226919510	9680	9680	9680	9680	0
260	20240719	170600	226919510	9680	9680	9680	9680	0
261	20240719	170500	226919510	9680	9680	9680	9680	0
262	20240719	170400	226919510	9680	9680	9680	9680	0
263	20240719	170300	226919510	9680	9680	9680	9680	0
264	20240719	170200	226919510	9680	9680	9680	9680	0
265	20240719	170100	226919510	9680	9680	9680	9680	0
266	20240719	170000	226919510	9680	9680	9680	9680	0
267	20240719	165900	226919510	9680	9680	9680	9680	0
268	20240719	165800	226919510	9680	9680	9680	9680	0
269	20240719	165700	226919510	9680	9680	9680	9680	0
270	20240719	165600	226919510	9680	9680	9680	9680	0
271	20240719	165500	226919510	9680	9680	9680	9680	0
272	20240719	165400	226919510	9680	9680	9680	9680	424
273	20240719	165300	226919510	9680	9680	9680	9680	0
274	20240719	165200	226919510	9680	9680	9680	9680	0
275	20240719	165100	226919510	9680	9680	9680	9680	0
276	20240719	165000	226919510	9680	9680	9680	9680	0
277	20240719	164900	226919510	9680	9680	9680	9680	0
278	20240719	164800	226919510	9680	9680	9680	9680	0
279	20240719	164700	226919510	9680	9680	9680	9680	0
280	20240719	164600	226919510	9680	9680	9680	9680	0
281	20240719	164500	226919510	9680	9680	9680	9680	0
282	20240719	164400	226919510	9680	9680	9680	9680	0
283	20240719	164300	226919510	9680	9680	9680	9680	0
284	20240719	164200	226919510	9680	9680	9680	9680	0
285	20240719	164100	226919510	9680	9680	9680	9680	0
286	20240719	164000	226919510	9680	9680	9680	9680	0
287	20240719	163900	226919510	9680	9680	9680	9680	0
288	20240719	163800	226919510	9680	9680	9680	9680	0
289	20240719	163700	226919510	9680	9680	9680	9680	0
290	20240719	163600	226919510	9680	9680	9680	9680	0
291	20240719	163500	226919510	9680	9680	9680	9680	0
292	20240719	163400	226919510	9680	9680	9680	9680	0
293	20240719	163300	226919510	9680	9680	9680	9680	0
294	20240719	163200	226919510	9680	9680	9680	9680	0
295	20240719	163100	226919510	9680	9680	9680	9680	0
296	20240719	163000	226919510	9680	9680	9680	9680	0
297	20240719	162900	226919510	9680	9680	9680	9680	0
298	20240719	162800	226919510	9680	9680	9680	9680	0
299	20240719	162700	226919510	9680	9680	9680	9680	0
300	20240719	162600	226919510	9680	9680	9680	9680	0
301	20240719	162500	226919510	9680	9680	9680	9680	0
302	20240719	162400	226919510	9680	9680	9680	9680	424
303	20240719	162300	226919510	9680	9680	9680	9680	0
304	20240719	162200	226919510	9680	9680	9680	9680	0
305	20240719	162100	226919510	9680	9680	9680	9680	0
306	20240719	162000	226919510	9680	9680	9680	9680	0
307	20240719	161900	226919510	9680	9680	9680	9680	0
308	20240719	161800	226919510	9680	9680	9680	9680	0
309	20240719	161700	226919510	9680	9680	9680	9680	0
310	20240719	161600	226919510	9680	9680	9680	9680	0
311	20240719	161500	226919510	9680	9680	9680	9680	0
312	20240719	161400	226919510	9680	9680	9680	9680	0
313	20240719	161300	226919510	9680	9680	9680	9680	0
314	20240719	161200	226919510	9680	9680	9680	9680	0
315	20240719	161100	226919510	9680	9680	9680	9680	0
316	20240719	161000	226919510	9680	9680	9680	9680	0
317	20240719	160900	226919510	9680	9680	9680	9680	0
318	20240719	160800	226919510	9680	9680	9680	9680	0
319	20240719	160700	226919510	9680	9680	9680	9680	0
320	20240719	160600	226919510	9680	9680	9680	9680	0
321	20240719	160500	226919510	9680	9680	9680	9680	0
322	20240719	160400	226919510	9680	9680	9680	9680	0
323	20240719	160300	226919510	9680	9680	9680	9680	0
324	20240719	160200	226919510	9680	9680	9680	9680	0
325	20240719	160100	226919510	9680	9680	9680	9680	0
326	20240719	160000	226919510	9680	9680	9680	9680	0
327	20240719	155900	226919510	9680	9680	9680	9680	0
328	20240719	155800	226919510	9680	9680	9680	9680	0
329	20240719	155700	226919510	9680	9680	9680	9680	0
330	20240719	155600	226919510	9680	9680	9680	9680	0
331	20240719	155500	226919510	9680	9680	9680	9680	0
332	20240719	155400	226919510	9680	9680	9680	9680	424
333	20240719	155300	226919510	9680	9680	9680	9680	0
334	20240719	155200	226919510	9680	9680	9680	9680	0
335	20240719	155100	226919510	9680	9680	9680	9680	0
336	20240719	155000	226919510	9680	9680	9680	9680	0
337	20240719	154900	226919510	9680	9680	9680	9680	0
338	20240719	154800	226919510	9680	9680	9680	9680	0
339	20240719	154700	226919510	9680	9680	9680	9680	0
340	20240719	154600	226919510	9680	9680	9680	9680	0
341	20240719	154500	226919510	9680	9680	9680	9680	0
342	20240719	154400	226919510	9680	9680	9680	9680	0
343	20240719	154300	226919510	9680	9680	9680	9680	0
344	20240719	154200	226919510	9680	9680	9680	9680	0
345	20240719	154100	226919510	9680	9680	9680	9680	0
346	20240719	154000	226919510	9680	9680	9680	9680	0
347	20240719	153900	226919510	9680	9680	9680	9680	0
348	20240719	153800	226919510	9680	9680	9680	9680	0
349	20240719	153700	226919510	9680	9680	9680	9680	0
350	20240719	153600	226919510	9680	9680	9680	9680	0
351	20240719	153500	226919510	9680	9680	9680	9680	0
352	20240719	153400	226919510	9680	9680	9680	9680	0
353	20240719	153300	226919510	9680	9680	9680	9680	0
354	20240719	153200	226919510	9680	9680	9680	9680	0
355	20240719	153100	226919510	9680	9680	9680	9680	0
356	20240719	153000	226919510	9680	9680	9680	9680	424
357	20240719	152900	222815190	9680	9680	9680	9680	0
358	20240719	152800	222815190	9680	9680	9680	9680	0
359	20240719	152700	222815190	9680	9680	9680	9680	0
360	20240719	152600	222815190	9680	9680	9680	9680	0
361	20240719	152500	222815190	9680	9680	9680	9680	0
362	20240719	152400	222815190	9680	9680	9680	9680	0
363	20240719	152300	222815190	9680	9680	9680	9680	0
364	20240719	152200	222815190	9680	9680	9680	9680	0
365	20240719	152100	222815190	9680	9680	9680	9680	0
366	20240719	152000	222815190	9680	9680	9680	9680	0
367	20240719	151900	222815190	9680	9690	9690	9680	15
368	20240719	151800	222669980	9680	9680	9680	9680	26
369	20240719	151700	222418300	9690	9690	9690	9690	130
370	20240719	151600	221158600	9680	9680	9680	9680	0
371	20240719	151500	221158600	9680	9680	9680	9680	0
372	20240719	151400	221158600	9680	9680	9680	9680	100
373	20240719	151300	220190600	9680	9690	9690	9680	61
374	20240719	151200	219600070	9680	9680	9680	9680	100
375	20240719	151100	218632070	9680	9680	9680	9680	0
376	20240719	151000	218632070	9680	9680	9680	9680	1
377	20240719	150900	218622390	9640	9640	9640	9640	4
378	20240719	150800	218583830	9690	9690	9690	9690	0
379	20240719	150700	218583830	9690	9640	9690	9640	31
380	20240719	150600	218284940	9690	9690	9690	9690	0
381	20240719	150500	218284940	9690	9690	9690	9690	0
382	20240719	150400	218284940	9690	9690	9690	9690	88
383	20240719	150300	217432220	9690	9690	9690	9690	0
384	20240719	150200	217432220	9690	9640	9690	9640	60
385	20240719	150100	216853770	9690	9690	9690	9690	0
386	20240719	150000	216853770	9690	9680	9690	9680	5
387	20240719	145900	216805360	9690	9680	9690	9680	11
388	20240719	145800	216698870	9670	9670	9670	9670	109
389	20240719	145700	215644840	9670	9670	9670	9630	192
390	20240719	145600	213795800	9640	9640	9640	9640	81
391	20240719	145500	213014960	9670	9670	9670	9670	0
392	20240719	145400	213014960	9670	9670	9670	9670	0
393	20240719	145300	213014960	9670	9670	9670	9670	0
394	20240719	145200	213014960	9670	9670	9670	9670	0
395	20240719	145100	213014960	9670	9670	9670	9670	4
396	20240719	145000	212976280	9670	9650	9670	9650	2
397	20240719	144900	212956960	9680	9680	9680	9680	0
398	20240719	144800	212956960	9680	9680	9680	9680	0
399	20240719	144700	212956960	9680	9680	9680	9680	1
400	20240719	144600	212947280	9650	9680	9680	9650	927
401	20240719	144500	204001700	9670	9670	9670	9670	79
402	20240719	144400	203237770	9670	9670	9670	9670	0
403	20240719	144300	203237770	9670	9670	9670	9670	100
404	20240719	144200	202270770	9680	9680	9680	9680	0
405	20240719	144100	202270770	9680	9680	9680	9680	0
406	20240719	144000	202270770	9680	9680	9680	9680	0
407	20240719	143900	202270770	9680	9640	9680	9640	9
408	20240719	143800	202183970	9630	9630	9630	9630	0
409	20240719	143700	202183970	9630	9630	9630	9630	194
410	20240719	143600	200315750	9670	9670	9670	9670	0
411	20240719	143500	200315750	9670	9670	9670	9670	0
412	20240719	143400	200315750	9670	9670	9670	9670	0
413	20240719	143300	200315750	9670	9680	9680	9660	3
414	20240719	143200	200286740	9690	9690	9690	9690	23
415	20240719	143100	200063870	9680	9680	9680	9680	0
416	20240719	143000	200063870	9680	9680	9680	9680	17
417	20240719	142900	199899310	9630	9680	9680	9630	11
418	20240719	142800	199793330	9630	9630	9630	9630	50
419	20240719	142700	199311830	9680	9680	9680	9680	0
420	20240719	142600	199311830	9680	9680	9680	9680	0
421	20240719	142500	199311830	9680	9680	9680	9680	0
422	20240719	142400	199311830	9680	9680	9680	9680	0
423	20240719	142300	199311830	9680	9680	9680	9680	0
424	20240719	142200	199311830	9680	9680	9680	9680	0
425	20240719	142100	199311830	9680	9680	9680	9680	0
426	20240719	142000	199311830	9680	9680	9680	9680	10
427	20240719	141900	199215030	9680	9680	9680	9680	0
428	20240719	141800	199215030	9680	9680	9680	9680	0
429	20240719	141700	199215030	9680	9680	9680	9680	0
430	20240719	141600	199215030	9680	9680	9680	9680	0
431	20240719	141500	199215030	9680	9680	9680	9680	0
432	20240719	141400	199215030	9680	9680	9680	9680	0
433	20240719	141300	199215030	9680	9680	9680	9680	3
434	20240719	141200	199185990	9590	9640	9680	9590	67
435	20240719	141100	198541270	9570	9640	9640	9570	390
436	20240719	141000	194804820	9690	9690	9690	9690	0
437	20240719	140900	194804820	9690	9640	9690	9640	18
438	20240719	140800	194630500	9650	9650	9650	9650	0
439	20240719	140700	194630500	9650	9640	9650	9640	1298
440	20240719	140600	182113240	9630	9580	9630	9580	444
441	20240719	140500	177844320	9580	9580	9580	9580	0
442	20240719	140400	177844320	9580	9580	9580	9580	0
443	20240719	140300	177844320	9580	9580	9580	9580	190
444	20240719	140200	176024120	9630	9630	9630	9630	0
445	20240719	140100	176024120	9630	9630	9630	9630	1
446	20240719	140000	176014490	9630	9630	9630	9630	1
447	20240719	135900	176004860	9600	9600	9600	9600	1
448	20240719	135800	175995260	9600	9600	9600	9600	286
449	20240719	135700	173249660	9640	9640	9640	9640	0
450	20240719	135600	173249660	9640	9640	9640	9640	0
451	20240719	135500	173249660	9640	9640	9640	9640	0
452	20240719	135400	173249660	9640	9640	9640	9640	0
453	20240719	135300	173249660	9640	9640	9640	9640	0
454	20240719	135200	173249660	9640	9640	9640	9640	0
455	20240719	135100	173249660	9640	9640	9640	9640	0
456	20240719	135000	173249660	9640	9640	9640	9640	0
457	20240719	134900	173249660	9640	9640	9640	9640	0
458	20240719	134800	173249660	9640	9640	9640	9640	0
459	20240719	134700	173249660	9640	9640	9640	9640	1
460	20240719	134600	173240020	9610	9610	9610	9610	1954
461	20240719	134500	154462080	9610	9610	9610	9610	0
462	20240719	134400	154462080	9610	9600	9610	9600	20
463	20240719	134300	154269890	9600	9600	9600	9600	0
464	20240719	134200	154269890	9600	9600	9600	9600	0
465	20240719	134100	154269890	9600	9600	9600	9600	0
466	20240719	134000	154269890	9600	9600	9600	9600	400
467	20240719	133900	150429890	9600	9600	9600	9600	0
468	20240719	133800	150429890	9600	9600	9600	9600	0
469	20240719	133700	150429890	9600	9600	9600	9600	0
470	20240719	133600	150429890	9600	9600	9600	9600	515
471	20240719	133500	145485890	9560	9560	9560	9560	0
472	20240719	133400	145485890	9560	9560	9560	9560	0
473	20240719	133300	145485890	9560	9560	9600	9560	20
474	20240719	133200	145294490	9600	9600	9600	9600	0
475	20240719	133100	145294490	9600	9560	9600	9560	161
476	20240719	133000	143754890	9600	9600	9600	9600	0
477	20240719	132900	143754890	9600	9600	9600	9600	0
478	20240719	132800	143754890	9600	9600	9600	9600	0
479	20240719	132700	143754890	9600	9600	9600	9600	0
480	20240719	132600	143754890	9600	9600	9600	9600	0
481	20240719	132500	143754890	9600	9600	9600	9600	0
482	20240719	132400	143754890	9600	9600	9600	9600	0
483	20240719	132300	143754890	9600	9600	9600	9600	0
484	20240719	132200	143754890	9600	9600	9600	9600	0
485	20240719	132100	143754890	9600	9600	9600	9600	0
486	20240719	132000	143754890	9600	9600	9600	9600	0
487	20240719	131900	143754890	9600	9600	9600	9600	1
488	20240719	131800	143745290	9550	9550	9550	9550	0
489	20240719	131700	143745290	9550	9550	9550	9550	18
490	20240719	131600	143573390	9550	9550	9550	9550	0
491	20240719	131500	143573390	9550	9550	9550	9550	5
492	20240719	131400	143525640	9590	9590	9590	9590	0
493	20240719	131300	143525640	9590	9590	9590	9590	0
494	20240719	131200	143525640	9590	9590	9590	9590	0
495	20240719	131100	143525640	9590	9550	9590	9550	2
496	20240719	131000	143506500	9610	9610	9610	9610	0
497	20240719	130900	143506500	9610	9610	9610	9610	0
498	20240719	130800	143506500	9610	9610	9610	9610	0
499	20240719	130700	143506500	9610	9610	9610	9610	0
500	20240719	130600	143506500	9610	9610	9610	9610	0
501	20240719	130500	143506500	9610	9610	9610	9610	0
502	20240719	130400	143506500	9610	9610	9610	9610	0
503	20240719	130300	143506500	9610	9610	9610	9610	0
504	20240719	130200	143506500	9610	9610	9610	9610	1
505	20240719	130100	143496890	9550	9550	9550	9550	0
506	20240719	130000	143496890	9550	9550	9550	9550	0
507	20240719	125900	143496890	9550	9550	9550	9550	110
508	20240719	125800	142446390	9550	9550	9550	9550	0
509	20240719	125700	142446390	9550	9550	9550	9550	50
510	20240719	125600	141968890	9640	9640	9640	9640	0
511	20240719	125500	141968890	9640	9640	9640	9640	0
512	20240719	125400	141968890	9640	9640	9640	9640	6
513	20240719	125300	141911050	9640	9640	9640	9640	14
514	20240719	125200	141776090	9600	9600	9600	9600	0
515	20240719	125100	141776090	9600	9590	9600	9560	40
516	20240719	125000	141392710	9600	9600	9600	9600	14
517	20240719	124900	141258310	9600	9600	9600	9600	0
518	20240719	124800	141258310	9600	9600	9600	9600	0
519	20240719	124700	141258310	9600	9600	9600	9600	23
520	20240719	124600	141037510	9640	9640	9640	9640	0
521	20240719	124500	141037510	9640	9640	9640	9640	1
522	20240719	124400	141027870	9600	9600	9600	9600	10
523	20240719	124300	140931870	9640	9640	9640	9640	0
524	20240719	124200	140931870	9640	9640	9640	9640	4
525	20240719	124100	140893310	9590	9650	9650	9590	16
526	20240719	124000	140739750	9640	9640	9640	9640	18
527	20240719	123900	140566230	9640	9640	9640	9640	20
528	20240719	123800	140373430	9640	9640	9640	9640	10
529	20240719	123700	140277030	9640	9640	9640	9640	41
530	20240719	123600	139881790	9640	9640	9640	9640	0
531	20240719	123500	139881790	9640	9640	9640	9640	1
532	20240719	123400	139872150	9600	9600	9600	9600	0
533	20240719	123300	139872150	9600	9600	9600	9600	9
534	20240719	123200	139785750	9600	9600	9600	9600	230
535	20240719	123100	137577750	9600	9600	9600	9600	0
536	20240719	123000	137577750	9600	9600	9600	9600	110
537	20240719	122900	136521750	9520	9530	9530	9520	900
538	20240719	122800	127952720	9530	9540	9540	9530	65
539	20240719	122700	127333170	9600	9530	9600	9530	77
540	20240719	122600	126595860	9530	9560	9560	9530	219
541	20240719	122500	124506730	9590	9590	9590	9550	659
542	20240719	122400	118212220	9600	9600	9600	9600	0
543	20240719	122300	118212220	9600	9600	9600	9600	1075
544	20240719	122200	107892220	9610	9610	9610	9610	364
545	20240719	122100	104394180	9610	9610	9610	9610	0
546	20240719	122000	104394180	9610	9610	9610	9610	334
547	20240719	121900	101184440	9610	9620	9620	9610	700
548	20240719	121800	94454290	9620	9620	9620	9620	0
549	20240719	121700	94454290	9620	9630	9630	9620	448
550	20240719	121600	90141130	9630	9630	9630	9630	0
551	20240719	121500	90141130	9630	9630	9630	9630	0
552	20240719	121400	90141130	9630	9630	9630	9630	0
553	20240719	121300	90141130	9630	9630	9630	9630	0
554	20240719	121200	90141130	9630	9630	9630	9630	0
555	20240719	121100	90141130	9630	9630	9630	9630	1
556	20240719	121000	90131500	9630	9630	9630	9630	100
557	20240719	120900	89168500	9620	9620	9620	9620	0
558	20240719	120800	89168500	9620	9620	9620	9620	0
559	20240719	120700	89168500	9620	9620	9620	9620	0
560	20240719	120600	89168500	9620	9620	9620	9620	0
561	20240719	120500	89168500	9620	9620	9620	9620	0
562	20240719	120400	89168500	9620	9620	9620	9620	10
563	20240719	120300	89072300	9620	9620	9620	9620	1
564	20240719	120200	89062680	9630	9630	9630	9630	0
565	20240719	120100	89062680	9630	9630	9630	9630	0
566	20240719	120000	89062680	9630	9630	9630	9630	0
567	20240719	115900	89062680	9630	9630	9630	9630	0
568	20240719	115800	89062680	9630	9630	9630	9630	115
569	20240719	115700	87955230	9630	9630	9630	9630	0
570	20240719	115600	87955230	9630	9630	9630	9630	0
571	20240719	115500	87955230	9630	9630	9630	9630	0
572	20240719	115400	87955230	9630	9630	9630	9630	0
573	20240719	115300	87955230	9630	9630	9630	9630	0
574	20240719	115200	87955230	9630	9630	9630	9630	0
575	20240719	115100	87955230	9630	9630	9630	9630	0
576	20240719	115000	87955230	9630	9630	9630	9630	3
577	20240719	114900	87926340	9650	9650	9650	9650	0
578	20240719	114800	87926340	9650	9650	9650	9650	0
579	20240719	114700	87926340	9650	9650	9650	9650	33
580	20240719	114600	87607890	9650	9650	9650	9650	0
581	20240719	114500	87607890	9650	9650	9650	9650	0
582	20240719	114400	87607890	9650	9650	9650	9650	0
583	20240719	114300	87607890	9650	9650	9650	9650	0
584	20240719	114200	87607890	9650	9650	9650	9650	0
585	20240719	114100	87607890	9650	9650	9650	9650	5
586	20240719	114000	87559640	9620	9630	9630	9620	622
587	20240719	113900	81575000	9630	9630	9630	9630	0
588	20240719	113800	81575000	9630	9630	9630	9630	0
589	20240719	113700	81575000	9630	9630	9630	9630	0
590	20240719	113600	81575000	9630	9630	9630	9630	0
591	20240719	113500	81575000	9630	9630	9630	9630	0
592	20240719	113400	81575000	9630	9630	9630	9630	778
593	20240719	113300	74082860	9630	9640	9640	9630	552
594	20240719	113200	68762130	9650	9650	9650	9650	254
595	20240719	113100	66311030	9650	9650	9650	9650	47
596	20240719	113000	65857480	9650	9650	9650	9650	0
597	20240719	112900	65857480	9650	9650	9650	9650	0
598	20240719	112800	65857480	9650	9650	9650	9650	0
599	20240719	112700	65857480	9650	9650	9650	9650	0
600	20240719	112600	65857480	9650	9650	9650	9650	0
601	20240719	112500	65857480	9650	9650	9650	9650	11
602	20240719	112400	65751330	9690	9690	9690	9690	0
603	20240719	112300	65751330	9690	9690	9690	9690	0
604	20240719	112200	65751330	9690	9690	9690	9690	0
605	20240719	112100	65751330	9690	9690	9690	9690	3
606	20240719	112000	65722260	9690	9690	9690	9690	0
607	20240719	111900	65722260	9690	9690	9690	9690	0
608	20240719	111800	65722260	9690	9690	9690	9690	0
609	20240719	111700	65722260	9690	9690	9690	9690	0
610	20240719	111600	65722260	9690	9690	9690	9690	0
611	20240719	111500	65722260	9690	9690	9690	9690	0
612	20240719	111400	65722260	9690	9690	9690	9690	0
613	20240719	111300	65722260	9690	9690	9690	9690	0
614	20240719	111200	65722260	9690	9680	9690	9680	21
615	20240719	111100	65518870	9680	9680	9680	9680	24
616	20240719	111000	65286550	9680	9680	9680	9680	66
617	20240719	110900	64647670	9670	9630	9670	9630	259
618	20240719	110800	62150720	9670	9670	9670	9670	0
619	20240719	110700	62150720	9670	9670	9670	9670	0
620	20240719	110600	62150720	9670	9670	9670	9670	0
621	20240719	110500	62150720	9670	9670	9670	9670	0
622	20240719	110400	62150720	9670	9630	9670	9630	34
623	20240719	110300	61823140	9670	9670	9670	9670	0
624	20240719	110200	61823140	9670	9670	9670	9670	0
625	20240719	110100	61823140	9670	9670	9670	9670	0
626	20240719	110000	61823140	9670	9670	9670	9670	0
627	20240719	105900	61823140	9670	9670	9670	9670	2
628	20240719	105800	61803800	9670	9670	9670	9670	0
629	20240719	105700	61803800	9670	9670	9670	9670	0
630	20240719	105600	61803800	9670	9670	9670	9670	0
631	20240719	105500	61803800	9670	9670	9670	9670	0
632	20240719	105400	61803800	9670	9670	9670	9670	6
633	20240719	105300	61745780	9670	9630	9670	9630	20
634	20240719	105200	61552420	9620	9620	9620	9620	0
635	20240719	105100	61552420	9620	9620	9620	9620	0
636	20240719	105000	61552420	9620	9640	9640	9620	214
637	20240719	104900	59491590	9670	9670	9670	9670	0
638	20240719	104800	59491590	9670	9640	9670	9640	2
639	20240719	104700	59472280	9670	9670	9670	9670	20
640	20240719	104600	59278880	9670	9670	9670	9670	1
641	20240719	104500	59269210	9630	9630	9630	9630	0
642	20240719	104400	59269210	9630	9630	9630	9630	0
643	20240719	104300	59269210	9630	9630	9630	9630	0
644	20240719	104200	59269210	9630	9630	9630	9630	0
645	20240719	104100	59269210	9630	9630	9630	9630	0
646	20240719	104000	59269210	9630	9630	9630	9630	0
647	20240719	103900	59269210	9630	9630	9630	9630	132
648	20240719	103800	57998050	9630	9630	9630	9630	0
649	20240719	103700	57998050	9630	9630	9630	9630	11
650	20240719	103600	57892120	9630	9630	9630	9630	0
651	20240719	103500	57892120	9630	9650	9650	9630	261
652	20240719	103400	55375070	9660	9660	9660	9660	0
653	20240719	103300	55375070	9660	9660	9660	9660	152
654	20240719	103200	53906750	9660	9660	9660	9660	0
655	20240719	103100	53906750	9660	9690	9690	9660	218
656	20240719	103000	51800720	9680	9680	9680	9680	0
657	20240719	102900	51800720	9680	9680	9680	9680	200
658	20240719	102800	49864720	9690	9690	9690	9690	0
659	20240719	102700	49864720	9690	9690	9690	9690	0
660	20240719	102600	49864720	9690	9690	9690	9690	11
661	20240719	102500	49758130	9690	9690	9690	9690	0
662	20240719	102400	49758130	9690	9690	9690	9690	17
663	20240719	102300	49593400	9690	9690	9690	9690	0
664	20240719	102200	49593400	9690	9690	9690	9690	2
665	20240719	102100	49574020	9700	9700	9700	9700	0
666	20240719	102000	49574020	9700	9700	9700	9700	0
667	20240719	101900	49574020	9700	9700	9700	9700	0
668	20240719	101800	49574020	9700	9700	9700	9700	0
669	20240719	101700	49574020	9700	9700	9700	9700	0
670	20240719	101600	49574020	9700	9700	9700	9700	20
671	20240719	101500	49380020	9700	9700	9700	9700	6
672	20240719	101400	49321820	9700	9700	9700	9700	106
673	20240719	101300	48293620	9710	9710	9710	9710	0
674	20240719	101200	48293620	9710	9710	9710	9710	0
675	20240719	101100	48293620	9710	9710	9710	9710	0
676	20240719	101000	48293620	9710	9620	9710	9620	360
677	20240719	100900	44828320	9620	9630	9660	9620	193
678	20240719	100800	42970370	9660	9660	9660	9660	0
679	20240719	100700	42970370	9660	9660	9660	9660	10
680	20240719	100600	42873770	9660	9660	9660	9660	0
681	20240719	100500	42873770	9660	9640	9660	9640	100
682	20240719	100400	41908750	9640	9640	9640	9640	47
683	20240719	100300	41455670	9640	9630	9640	9630	113
684	20240719	100200	40367430	9630	9630	9630	9630	44
685	20240719	100100	39943710	9650	9650	9650	9650	0
686	20240719	100000	39943710	9650	9660	9660	9650	217
687	20240719	095900	37847630	9660	9660	9660	9660	0
688	20240719	095800	37847630	9660	9660	9660	9660	76
689	20240719	095700	37113470	9710	9710	9710	9710	1
690	20240719	095600	37103760	9660	9660	9660	9660	0
691	20240719	095500	37103760	9660	9660	9660	9660	0
692	20240719	095400	37103760	9660	9660	9660	9660	0
693	20240719	095300	37103760	9660	9660	9660	9660	0
694	20240719	095200	37103760	9660	9660	9660	9660	10
695	20240719	095100	37007160	9720	9720	9720	9720	0
696	20240719	095000	37007160	9720	9720	9720	9720	0
697	20240719	094900	37007160	9720	9720	9720	9720	0
698	20240719	094800	37007160	9720	9710	9720	9710	40
699	20240719	094700	36618460	9730	9730	9730	9730	0
700	20240719	094600	36618460	9730	9730	9730	9730	0
701	20240719	094500	36618460	9730	9680	9730	9640	61
702	20240719	094400	36030080	9740	9740	9740	9740	0
703	20240719	094300	36030080	9740	9670	9740	9670	94
704	20240719	094200	35121030	9670	9670	9670	9670	14
705	20240719	094100	34985650	9670	9670	9670	9670	0
706	20240719	094000	34985650	9670	9670	9670	9670	0
707	20240719	093900	34985650	9670	9670	9670	9670	0
708	20240719	093800	34985650	9670	9670	9670	9670	0
709	20240719	093700	34985650	9670	9670	9670	9670	0
710	20240719	093600	34985650	9670	9670	9670	9670	0
711	20240719	093500	34985650	9670	9670	9670	9670	0
712	20240719	093400	34985650	9670	9660	9670	9660	601
713	20240719	093300	29177730	9550	9550	9550	9550	0
714	20240719	093200	29177730	9550	9560	9560	9550	90
715	20240719	093100	28317400	9560	9560	9560	9560	100
716	20240719	093000	27361400	9560	9550	9560	9550	345
717	20240719	092900	24063960	9560	9560	9560	9560	0
718	20240719	092800	24063960	9560	9560	9560	9560	0
719	20240719	092700	24063960	9560	9560	9560	9560	612
720	20240719	092600	18213240	9560	9560	9560	9560	100
721	20240719	092500	17257240	9550	9510	9550	9490	501
722	20240719	092400	12475980	9550	9550	9550	9550	0
723	20240719	092300	12475980	9550	9500	9550	9500	17
724	20240719	092200	12314430	9500	9500	9500	9500	77
725	20240719	092100	11582930	9500	9500	9500	9490	161
726	20240719	092000	10054430	9500	9500	9500	9500	1
727	20240719	091900	10044930	9490	9520	9520	9490	556
728	20240719	091800	4763330	9540	9540	9540	9540	40
729	20240719	091700	4381730	9540	9540	9540	9540	0
730	20240719	091600	4381730	9540	9540	9540	9540	0
731	20240719	091500	4381730	9540	9540	9540	9540	60
732	20240719	091400	3809330	9540	9540	9540	9540	0
733	20240719	091300	3809330	9540	9520	9540	9520	152
734	20240719	091200	2361950	9540	9540	9540	9540	2
735	20240719	091100	2342870	9540	9540	9540	9540	50
736	20240719	091000	1865870	9540	9550	9550	9530	30
737	20240719	090900	1579730	9550	9550	9550	9550	9
738	20240719	090800	1493780	9550	9550	9550	9550	0
739	20240719	090700	1493780	9550	9550	9550	9550	20
740	20240719	090600	1302780	9550	9550	9550	9550	10
741	20240719	090500	1207280	9550	9580	9580	9550	68
742	20240719	090400	557640	9600	9600	9600	9600	0
743	20240719	090300	557640	9600	9600	9600	9600	0
744	20240719	090200	557640	9600	9600	9600	9600	0
745	20240719	090100	557640	9600	9600	9600	9600	30
746	20240719	090000	269640	9600	9670	9670	9600	28