KissMeData/054040/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193200	225342300	5360	5360	5360	5360	1040
3	20240719	193100	225342300	5360	5360	5360	5360	0
4	20240719	193000	225342300	5360	5360	5360	5360	0
5	20240719	192900	225342300	5360	5360	5360	5360	0
6	20240719	192800	225342300	5360	5360	5360	5360	0
7	20240719	192700	225342300	5360	5360	5360	5360	0
8	20240719	192600	225342300	5360	5360	5360	5360	0
9	20240719	192500	225342300	5360	5360	5360	5360	0
10	20240719	192400	225342300	5360	5360	5360	5360	0
11	20240719	192300	225342300	5360	5360	5360	5360	0
12	20240719	192200	225342300	5360	5360	5360	5360	0
13	20240719	192100	225342300	5360	5360	5360	5360	0
14	20240719	192000	225342300	5360	5360	5360	5360	0
15	20240719	191900	225342300	5360	5360	5360	5360	0
16	20240719	191800	225342300	5360	5360	5360	5360	0
17	20240719	191700	225342300	5360	5360	5360	5360	0
18	20240719	191600	225342300	5360	5360	5360	5360	0
19	20240719	191500	225342300	5360	5360	5360	5360	0
20	20240719	191400	225342300	5360	5360	5360	5360	0
21	20240719	191300	225342300	5360	5360	5360	5360	0
22	20240719	191200	225342300	5360	5360	5360	5360	0
23	20240719	191100	225342300	5360	5360	5360	5360	0
24	20240719	191000	225342300	5360	5360	5360	5360	0
25	20240719	190900	225342300	5360	5360	5360	5360	0
26	20240719	190800	225342300	5360	5360	5360	5360	0
27	20240719	190700	225342300	5360	5360	5360	5360	0
28	20240719	190600	225342300	5360	5360	5360	5360	0
29	20240719	190500	225342300	5360	5360	5360	5360	0
30	20240719	190400	225342300	5360	5360	5360	5360	0
31	20240719	190300	225342300	5360	5360	5360	5360	0
32	20240719	190200	225342300	5360	5360	5360	5360	1040
33	20240719	190100	225342300	5360	5360	5360	5360	0
34	20240719	190000	225342300	5360	5360	5360	5360	0
35	20240719	185900	225342300	5360	5360	5360	5360	0
36	20240719	185800	225342300	5360	5360	5360	5360	0
37	20240719	185700	225342300	5360	5360	5360	5360	0
38	20240719	185600	225342300	5360	5360	5360	5360	0
39	20240719	185500	225342300	5360	5360	5360	5360	0
40	20240719	185400	225342300	5360	5360	5360	5360	0
41	20240719	185300	225342300	5360	5360	5360	5360	0
42	20240719	185200	225342300	5360	5360	5360	5360	0
43	20240719	185100	225342300	5360	5360	5360	5360	0
44	20240719	185000	225342300	5360	5360	5360	5360	0
45	20240719	184900	225342300	5360	5360	5360	5360	0
46	20240719	184800	225342300	5360	5360	5360	5360	0
47	20240719	184700	225342300	5360	5360	5360	5360	0
48	20240719	184600	225342300	5360	5360	5360	5360	0
49	20240719	184500	225342300	5360	5360	5360	5360	0
50	20240719	184400	225342300	5360	5360	5360	5360	0
51	20240719	184300	225342300	5360	5360	5360	5360	0
52	20240719	184200	225342300	5360	5360	5360	5360	0
53	20240719	184100	225342300	5360	5360	5360	5360	0
54	20240719	184000	225342300	5360	5360	5360	5360	0
55	20240719	183900	225342300	5360	5360	5360	5360	0
56	20240719	183800	225342300	5360	5360	5360	5360	0
57	20240719	183700	225342300	5360	5360	5360	5360	0
58	20240719	183600	225342300	5360	5360	5360	5360	0
59	20240719	183500	225342300	5360	5360	5360	5360	0
60	20240719	183400	225342300	5360	5360	5360	5360	0
61	20240719	183300	225342300	5360	5360	5360	5360	0
62	20240719	183200	225342300	5360	5360	5360	5360	1040
63	20240719	183100	225342300	5360	5360	5360	5360	0
64	20240719	183000	225342300	5360	5360	5360	5360	0
65	20240719	182900	225342300	5360	5360	5360	5360	0
66	20240719	182800	225342300	5360	5360	5360	5360	0
67	20240719	182700	225342300	5360	5360	5360	5360	0
68	20240719	182600	225342300	5360	5360	5360	5360	0
69	20240719	182500	225342300	5360	5360	5360	5360	0
70	20240719	182400	225342300	5360	5360	5360	5360	0
71	20240719	182300	225342300	5360	5360	5360	5360	0
72	20240719	182200	225342300	5360	5360	5360	5360	0
73	20240719	182100	225342300	5360	5360	5360	5360	0
74	20240719	182000	225342300	5360	5360	5360	5360	0
75	20240719	181900	225342300	5360	5360	5360	5360	0
76	20240719	181800	225342300	5360	5360	5360	5360	0
77	20240719	181700	225342300	5360	5360	5360	5360	0
78	20240719	181600	225342300	5360	5360	5360	5360	0
79	20240719	181500	225342300	5360	5360	5360	5360	0
80	20240719	181400	225342300	5360	5360	5360	5360	0
81	20240719	181300	225342300	5360	5360	5360	5360	0
82	20240719	181200	225342300	5360	5360	5360	5360	0
83	20240719	181100	225342300	5360	5360	5360	5360	0
84	20240719	181000	225342300	5360	5360	5360	5360	0
85	20240719	180900	225342300	5360	5360	5360	5360	0
86	20240719	180800	225342300	5360	5360	5360	5360	0
87	20240719	180700	225342300	5360	5360	5360	5360	0
88	20240719	180600	225342300	5360	5360	5360	5360	0
89	20240719	180500	225342300	5360	5360	5360	5360	0
90	20240719	180400	225342300	5360	5360	5360	5360	0
91	20240719	180300	225342300	5360	5360	5360	5360	0
92	20240719	180200	225342300	5360	5360	5360	5360	1040
93	20240719	180100	225342300	5360	5360	5360	5360	0
94	20240719	180000	225342300	5360	5360	5360	5360	0
95	20240719	175900	225342300	5360	5360	5360	5360	0
96	20240719	175800	225342300	5360	5360	5360	5360	0
97	20240719	175700	225342300	5360	5360	5360	5360	0
98	20240719	175600	225342300	5360	5360	5360	5360	0
99	20240719	175500	225342300	5360	5360	5360	5360	0
100	20240719	175400	225342300	5360	5360	5360	5360	0
101	20240719	175300	225342300	5360	5360	5360	5360	0
102	20240719	175200	225342300	5360	5360	5360	5360	0
103	20240719	175100	225342300	5360	5360	5360	5360	0
104	20240719	175000	225342300	5360	5360	5360	5360	0
105	20240719	174900	225342300	5360	5360	5360	5360	0
106	20240719	174800	225342300	5360	5360	5360	5360	0
107	20240719	174700	225342300	5360	5360	5360	5360	0
108	20240719	174600	225342300	5360	5360	5360	5360	0
109	20240719	174500	225342300	5360	5360	5360	5360	0
110	20240719	174400	225342300	5360	5360	5360	5360	0
111	20240719	174300	225342300	5360	5360	5360	5360	0
112	20240719	174200	225342300	5360	5360	5360	5360	0
113	20240719	174100	225342300	5360	5360	5360	5360	0
114	20240719	174000	225342300	5360	5360	5360	5360	0
115	20240719	173900	225342300	5360	5360	5360	5360	0
116	20240719	173800	225342300	5360	5360	5360	5360	0
117	20240719	173700	225342300	5360	5360	5360	5360	0
118	20240719	173600	225342300	5360	5360	5360	5360	0
119	20240719	173500	225342300	5360	5360	5360	5360	0
120	20240719	173400	225342300	5360	5360	5360	5360	0
121	20240719	173300	225342300	5360	5360	5360	5360	0
122	20240719	173200	225342300	5360	5360	5360	5360	1040
123	20240719	173100	225342300	5360	5360	5360	5360	0
124	20240719	173000	225342300	5360	5360	5360	5360	0
125	20240719	172900	225342300	5360	5360	5360	5360	0
126	20240719	172800	225342300	5360	5360	5360	5360	0
127	20240719	172700	225342300	5360	5360	5360	5360	0
128	20240719	172600	225342300	5360	5360	5360	5360	0
129	20240719	172500	225342300	5360	5360	5360	5360	0
130	20240719	172400	225342300	5360	5360	5360	5360	0
131	20240719	172300	225342300	5360	5360	5360	5360	0
132	20240719	172200	225342300	5360	5360	5360	5360	0
133	20240719	172100	225342300	5360	5360	5360	5360	0
134	20240719	172000	225342300	5360	5360	5360	5360	0
135	20240719	171900	225342300	5360	5360	5360	5360	0
136	20240719	171800	225342300	5360	5360	5360	5360	0
137	20240719	171700	225342300	5360	5360	5360	5360	0
138	20240719	171600	225342300	5360	5360	5360	5360	0
139	20240719	171500	225342300	5360	5360	5360	5360	0
140	20240719	171400	225342300	5360	5360	5360	5360	0
141	20240719	171300	225342300	5360	5360	5360	5360	0
142	20240719	171200	225342300	5360	5360	5360	5360	0
143	20240719	171100	225342300	5360	5360	5360	5360	0
144	20240719	171000	225342300	5360	5360	5360	5360	0
145	20240719	170900	225342300	5360	5360	5360	5360	0
146	20240719	170800	225342300	5360	5360	5360	5360	0
147	20240719	170700	225342300	5360	5360	5360	5360	0
148	20240719	170600	225342300	5360	5360	5360	5360	0
149	20240719	170500	225342300	5360	5360	5360	5360	0
150	20240719	170400	225342300	5360	5360	5360	5360	0
151	20240719	170300	225342300	5360	5360	5360	5360	0
152	20240719	170200	225342300	5360	5360	5360	5360	1040
153	20240719	170100	225342300	5360	5360	5360	5360	0
154	20240719	170000	225342300	5360	5360	5360	5360	0
155	20240719	165900	225342300	5360	5360	5360	5360	0
156	20240719	165800	225342300	5360	5360	5360	5360	0
157	20240719	165700	225342300	5360	5360	5360	5360	0
158	20240719	165600	225342300	5360	5360	5360	5360	0
159	20240719	165500	225342300	5360	5360	5360	5360	0
160	20240719	165400	225342300	5360	5360	5360	5360	0
161	20240719	165300	225342300	5360	5360	5360	5360	0
162	20240719	165200	225342300	5360	5360	5360	5360	0
163	20240719	165100	225342300	5360	5360	5360	5360	0
164	20240719	165000	225342300	5360	5360	5360	5360	0
165	20240719	164900	225342300	5360	5360	5360	5360	0
166	20240719	164800	225342300	5360	5360	5360	5360	0
167	20240719	164700	225342300	5360	5360	5360	5360	0
168	20240719	164600	225342300	5360	5360	5360	5360	0
169	20240719	164500	225342300	5360	5360	5360	5360	0
170	20240719	164400	225342300	5360	5360	5360	5360	0
171	20240719	164300	225342300	5360	5360	5360	5360	0
172	20240719	164200	225342300	5360	5360	5360	5360	0
173	20240719	164100	225342300	5360	5360	5360	5360	0
174	20240719	164000	225342300	5360	5360	5360	5360	0
175	20240719	163900	225342300	5360	5360	5360	5360	0
176	20240719	163800	225342300	5360	5360	5360	5360	0
177	20240719	163700	225342300	5360	5360	5360	5360	0
178	20240719	163600	225342300	5360	5360	5360	5360	0
179	20240719	163500	225342300	5360	5360	5360	5360	0
180	20240719	163400	225342300	5360	5360	5360	5360	0
181	20240719	163300	225342300	5360	5360	5360	5360	0
182	20240719	163200	225342300	5360	5360	5360	5360	1040
183	20240719	163100	225342300	5360	5360	5360	5360	0
184	20240719	163000	225342300	5360	5360	5360	5360	0
185	20240719	162900	225342300	5360	5360	5360	5360	0
186	20240719	162800	225342300	5360	5360	5360	5360	0
187	20240719	162700	225342300	5360	5360	5360	5360	0
188	20240719	162600	225342300	5360	5360	5360	5360	0
189	20240719	162500	225342300	5360	5360	5360	5360	0
190	20240719	162400	225342300	5360	5360	5360	5360	0
191	20240719	162300	225342300	5360	5360	5360	5360	0
192	20240719	162200	225342300	5360	5360	5360	5360	0
193	20240719	162100	225342300	5360	5360	5360	5360	0
194	20240719	162000	225342300	5360	5360	5360	5360	0
195	20240719	161900	225342300	5360	5360	5360	5360	0
196	20240719	161800	225342300	5360	5360	5360	5360	0
197	20240719	161700	225342300	5360	5360	5360	5360	0
198	20240719	161600	225342300	5360	5360	5360	5360	0
199	20240719	161500	225342300	5360	5360	5360	5360	0
200	20240719	161400	225342300	5360	5360	5360	5360	0
201	20240719	161300	225342300	5360	5360	5360	5360	0
202	20240719	161200	225342300	5360	5360	5360	5360	0
203	20240719	161100	225342300	5360	5360	5360	5360	0
204	20240719	161000	225342300	5360	5360	5360	5360	0
205	20240719	160900	225342300	5360	5360	5360	5360	0
206	20240719	160800	225342300	5360	5360	5360	5360	0
207	20240719	160700	225342300	5360	5360	5360	5360	0
208	20240719	160600	225342300	5360	5360	5360	5360	0
209	20240719	160500	225342300	5360	5360	5360	5360	0
210	20240719	160400	225342300	5360	5360	5360	5360	0
211	20240719	160300	225342300	5360	5360	5360	5360	0
212	20240719	160200	225342300	5360	5360	5360	5360	1040
213	20240719	160100	225342300	5360	5360	5360	5360	0
214	20240719	160000	225342300	5360	5360	5360	5360	0
215	20240719	155900	225342300	5360	5360	5360	5360	0
216	20240719	155800	225342300	5360	5360	5360	5360	0
217	20240719	155700	225342300	5360	5360	5360	5360	0
218	20240719	155600	225342300	5360	5360	5360	5360	0
219	20240719	155500	225342300	5360	5360	5360	5360	0
220	20240719	155400	225342300	5360	5360	5360	5360	0
221	20240719	155300	225342300	5360	5360	5360	5360	0
222	20240719	155200	225342300	5360	5360	5360	5360	0
223	20240719	155100	225342300	5360	5360	5360	5360	0
224	20240719	155000	225342300	5360	5360	5360	5360	0
225	20240719	154900	225342300	5360	5360	5360	5360	0
226	20240719	154800	225342300	5360	5360	5360	5360	0
227	20240719	154700	225342300	5360	5360	5360	5360	0
228	20240719	154600	225342300	5360	5360	5360	5360	0
229	20240719	154500	225342300	5360	5360	5360	5360	0
230	20240719	154400	225342300	5360	5360	5360	5360	0
231	20240719	154300	225342300	5360	5360	5360	5360	0
232	20240719	154200	225342300	5360	5360	5360	5360	0
233	20240719	154100	225342300	5360	5360	5360	5360	0
234	20240719	154000	225342300	5360	5360	5360	5360	0
235	20240719	153900	225342300	5360	5360	5360	5360	0
236	20240719	153800	225342300	5360	5360	5360	5360	0
237	20240719	153700	225342300	5360	5360	5360	5360	0
238	20240719	153600	225342300	5360	5360	5360	5360	0
239	20240719	153500	225342300	5360	5360	5360	5360	0
240	20240719	153400	225342300	5360	5360	5360	5360	0
241	20240719	153300	225342300	5360	5360	5360	5360	0
242	20240719	153200	225342300	5360	5360	5360	5360	1040
243	20240719	153100	225342300	5360	5360	5360	5360	0
244	20240719	153000	225342300	5360	5360	5360	5360	1040
245	20240719	152900	219767900	5370	5370	5370	5370	0
246	20240719	152800	219767900	5370	5370	5370	5370	0
247	20240719	152700	219767900	5370	5370	5370	5370	0
248	20240719	152600	219767900	5370	5370	5370	5370	0
249	20240719	152500	219767900	5370	5370	5370	5370	0
250	20240719	152400	219767900	5370	5370	5370	5370	0
251	20240719	152300	219767900	5370	5370	5370	5370	0
252	20240719	152200	219767900	5370	5370	5370	5370	0
253	20240719	152100	219767900	5370	5370	5370	5370	0
254	20240719	152000	219767900	5370	5370	5370	5370	0
255	20240719	151900	219767900	5370	5310	5370	5310	1853
256	20240719	151800	209889930	5310	5310	5310	5310	105
257	20240719	151700	209332380	5320	5310	5320	5310	56
258	20240719	151600	209035010	5310	5310	5310	5310	0
259	20240719	151500	209035010	5310	5320	5320	5310	338
260	20240719	151400	207237250	5320	5310	5320	5310	26
261	20240719	151300	207098940	5320	5320	5320	5320	75
262	20240719	151200	206699940	5310	5310	5310	5310	37
263	20240719	151100	206503470	5310	5310	5310	5310	19
264	20240719	151000	206402580	5310	5310	5310	5310	0
265	20240719	150900	206402580	5310	5310	5310	5310	51
266	20240719	150800	206131770	5310	5310	5310	5310	190
267	20240719	150700	205122870	5310	5330	5330	5310	76
268	20240719	150600	204717810	5330	5310	5330	5310	6
269	20240719	150500	204685850	5320	5320	5320	5320	24
270	20240719	150400	204558170	5320	5320	5320	5320	5
271	20240719	150300	204531570	5300	5300	5300	5300	0
272	20240719	150200	204531570	5300	5300	5300	5300	0
273	20240719	150100	204531570	5300	5310	5310	5300	915
274	20240719	150000	199676010	5330	5330	5330	5330	0
275	20240719	145900	199676010	5330	5330	5330	5330	0
276	20240719	145800	199676010	5330	5330	5330	5330	74
277	20240719	145700	199281590	5320	5320	5320	5320	20
278	20240719	145600	199175190	5330	5330	5330	5330	5
279	20240719	145500	199148540	5330	5330	5330	5330	0
280	20240719	145400	199148540	5330	5330	5330	5330	0
281	20240719	145300	199148540	5330	5330	5330	5330	0
282	20240719	145200	199148540	5330	5330	5330	5330	51
283	20240719	145100	198876710	5320	5320	5320	5320	80
284	20240719	145000	198451110	5330	5330	5330	5330	185
285	20240719	144900	197465060	5320	5330	5330	5320	34
286	20240719	144800	197283850	5320	5330	5330	5320	116
287	20240719	144700	196665580	5330	5330	5330	5330	33
288	20240719	144600	196489690	5330	5330	5330	5330	73
289	20240719	144500	196100600	5330	5330	5330	5330	17
290	20240719	144400	196009990	5330	5330	5330	5330	89
291	20240719	144300	195535620	5330	5330	5330	5330	45
292	20240719	144200	195295770	5320	5320	5320	5320	0
293	20240719	144100	195295770	5320	5320	5320	5320	1000
294	20240719	144000	189975770	5330	5340	5340	5330	83
295	20240719	143900	189532640	5340	5340	5340	5340	72
296	20240719	143800	189148160	5340	5330	5340	5330	49
297	20240719	143700	188886580	5330	5330	5330	5330	16
298	20240719	143600	188801300	5330	5330	5330	5330	227
299	20240719	143500	187591390	5340	5340	5340	5340	55
300	20240719	143400	187297690	5340	5340	5340	5340	56
301	20240719	143300	186998650	5340	5340	5340	5340	83
302	20240719	143200	186555430	5340	5340	5340	5340	69
303	20240719	143100	186186970	5340	5340	5340	5340	25
304	20240719	143000	186053470	5330	5330	5330	5330	0
305	20240719	142900	186053470	5330	5330	5330	5330	132
306	20240719	142800	185349910	5330	5340	5340	5330	184
307	20240719	142700	184368790	5340	5340	5340	5340	72
308	20240719	142600	183984310	5340	5340	5340	5340	16
309	20240719	142500	183898870	5330	5330	5330	5330	78
310	20240719	142400	183483130	5330	5330	5330	5330	195
311	20240719	142300	182443780	5330	5330	5330	5330	156
312	20240719	142200	181612300	5340	5340	5340	5340	73
313	20240719	142100	181222480	5340	5340	5340	5340	28
314	20240719	142000	181072960	5340	5340	5340	5340	52
315	20240719	141900	180795280	5340	5320	5340	5320	476
316	20240719	141800	178261440	5340	5340	5340	5340	65
317	20240719	141700	177914340	5340	5340	5340	5340	38
318	20240719	141600	177711420	5340	5330	5340	5330	28
319	20240719	141500	177561910	5340	5330	5340	5330	78
320	20240719	141400	177145760	5330	5330	5330	5330	67
321	20240719	141300	176788650	5330	5330	5330	5330	59
322	20240719	141200	176474180	5330	5320	5330	5320	168
323	20240719	141100	175579730	5320	5320	5320	5320	63
324	20240719	141000	175244570	5320	5320	5320	5320	19
325	20240719	140900	175143490	5320	5330	5330	5320	74
326	20240719	140800	174749420	5330	5330	5330	5320	104
327	20240719	140700	174195200	5320	5320	5320	5320	31
328	20240719	140600	174030280	5310	5310	5310	5310	0
329	20240719	140500	174030280	5310	5310	5310	5310	164
330	20240719	140400	173159440	5310	5330	5330	5310	161
331	20240719	140300	172302750	5330	5330	5330	5330	76
332	20240719	140200	171897670	5330	5330	5330	5330	70
333	20240719	140100	171524570	5330	5330	5330	5330	39
334	20240719	140000	171316700	5330	5330	5330	5330	59
335	20240719	135900	171002230	5330	5330	5330	5330	16
336	20240719	135800	170916950	5330	5330	5330	5330	61
337	20240719	135700	170591820	5330	5330	5330	5330	62
338	20240719	135600	170261360	5330	5330	5330	5330	46
339	20240719	135500	170016180	5340	5330	5340	5330	2025
340	20240719	135400	159208440	5310	5310	5310	5310	32
341	20240719	135300	159038520	5310	5330	5330	5310	651
342	20240719	135200	155581330	5330	5330	5330	5330	27
343	20240719	135100	155437420	5310	5340	5340	5310	508
344	20240719	135000	152738710	5340	5340	5340	5340	65
345	20240719	134900	152391610	5340	5340	5340	5340	47
346	20240719	134800	152140630	5340	5340	5340	5340	31
347	20240719	134700	151975090	5340	5320	5340	5320	160
348	20240719	134600	151123210	5330	5330	5330	5330	59
349	20240719	134500	150808740	5330	5330	5330	5330	69
350	20240719	134400	150440970	5340	5340	5340	5340	69
351	20240719	134300	150072510	5340	5340	5340	5340	23
352	20240719	134200	149949690	5340	5340	5340	5340	56
353	20240719	134100	149650650	5340	5340	5340	5340	74
354	20240719	134000	149255490	5340	5340	5340	5340	64
355	20240719	133900	148913730	5340	5340	5340	5340	74
356	20240719	133800	148518570	5340	5340	5340	5340	77
357	20240719	133700	148107390	5340	5340	5340	5340	45
358	20240719	133600	147867090	5340	5340	5340	5340	73
359	20240719	133500	147477270	5340	5340	5340	5340	50
360	20240719	133400	147210270	5340	5340	5340	5340	60
361	20240719	133300	146889870	5340	5340	5340	5340	90
362	20240719	133200	146409270	5340	5340	5340	5340	33
363	20240719	133100	146233050	5340	5340	5340	5340	68
364	20240719	133000	145869930	5340	5340	5340	5340	83
365	20240719	132900	145426710	5340	5340	5340	5320	546
366	20240719	132800	142521110	5340	5330	5340	5330	85
367	20240719	132700	142067680	5330	5330	5330	5330	72
368	20240719	132600	141683920	5330	5330	5330	5330	30
369	20240719	132500	141524020	5330	5330	5330	5330	74
370	20240719	132400	141129600	5330	5320	5330	5320	66
371	20240719	132300	140778170	5340	5340	5340	5340	140
372	20240719	132200	140030570	5340	5340	5340	5340	61
373	20240719	132100	139704830	5340	5340	5340	5340	29
374	20240719	132000	139549970	5340	5340	5340	5340	56
375	20240719	131900	139250930	5340	5340	5340	5340	71
376	20240719	131800	138871790	5340	5340	5340	5340	59
377	20240719	131700	138556730	5340	5340	5340	5340	44
378	20240719	131600	138321770	5340	5340	5340	5340	73
379	20240719	131500	137931950	5340	5340	5340	5340	50
380	20240719	131400	137664950	5330	5320	5330	5320	79
381	20240719	131300	137244290	5320	5310	5320	5310	799
382	20240719	131200	133001300	5320	5330	5330	5320	85
383	20240719	131100	132548350	5330	5330	5330	5330	38
384	20240719	131000	132345810	5330	5330	5330	5330	18
385	20240719	130900	132249870	5330	5330	5330	5330	46
386	20240719	130800	132004690	5330	5330	5330	5330	54
387	20240719	130700	131716870	5330	5330	5330	5330	65
388	20240719	130600	131370420	5330	5330	5330	5330	102
389	20240719	130500	130826760	5330	5330	5330	5330	32
390	20240719	130400	130656200	5310	5310	5310	5310	260
391	20240719	130300	129275600	5330	5330	5330	5330	61
392	20240719	130200	128950470	5330	5330	5330	5330	67
393	20240719	130100	128593360	5330	5320	5330	5320	99
394	20240719	130000	128066340	5320	5330	5330	5320	240
395	20240719	125900	126788410	5330	5320	5330	5320	146
396	20240719	125800	126011680	5310	5320	5320	5310	605
397	20240719	125700	122798610	5340	5340	5340	5340	55
398	20240719	125600	122504910	5340	5340	5340	5320	119
399	20240719	125500	121870610	5340	5340	5340	5340	83
400	20240719	125400	121427390	5340	5340	5340	5340	44
401	20240719	125300	121192430	5340	5340	5340	5340	62
402	20240719	125200	120861350	5340	5340	5340	5340	64
403	20240719	125100	120519590	5340	5340	5340	5340	83
404	20240719	125000	120076370	5340	5340	5340	5340	52
405	20240719	124900	119798690	5340	5340	5340	5320	203
406	20240719	124800	118716780	5340	5340	5340	5340	69
407	20240719	124700	118348320	5340	5340	5340	5340	148
408	20240719	124600	117558000	5340	5340	5340	5340	31
409	20240719	124500	117392460	5340	5340	5340	5340	74
410	20240719	124400	116997300	5340	5340	5340	5340	53
411	20240719	124300	116714280	5340	5330	5340	5330	58
412	20240719	124200	116404690	5330	5330	5330	5330	80
413	20240719	124100	115978290	5330	5330	5330	5330	63
414	20240719	124000	115642500	5330	5320	5330	5320	48
415	20240719	123900	115386710	5320	5340	5340	5320	255
416	20240719	123800	114028880	5340	5340	5340	5340	41
417	20240719	123700	113809940	5340	5340	5340	5340	75
418	20240719	123600	113409440	5340	5340	5340	5340	58
419	20240719	123500	113099720	5340	5340	5340	5340	63
420	20240719	123400	112763300	5340	5320	5340	5320	398
421	20240719	123300	110645100	5340	5340	5340	5340	81
422	20240719	123200	110212560	5340	5340	5340	5340	43
423	20240719	123100	109982940	5340	5340	5340	5340	84
424	20240719	123000	109534380	5340	5340	5340	5340	19
425	20240719	122900	109432920	5340	5340	5340	5340	29
426	20240719	122800	109278060	5320	5340	5340	5320	217
427	20240719	122700	108123280	5340	5340	5340	5340	55
428	20240719	122600	107829580	5340	5340	5340	5340	59
429	20240719	122500	107514520	5340	5340	5340	5340	69
430	20240719	122400	107146060	5340	5340	5340	5340	59
431	20240719	122300	106831000	5340	5340	5340	5340	61
432	20240719	122200	106505260	5340	5340	5340	5340	45
433	20240719	122100	106264960	5340	5340	5340	5340	47
434	20240719	122000	106013980	5340	5340	5340	5340	59
435	20240719	121900	105698920	5340	5320	5340	5310	310
436	20240719	121800	104052030	5340	5340	5340	5340	69
437	20240719	121700	103683570	5340	5340	5340	5340	53
438	20240719	121600	103400550	5340	5340	5340	5320	75
439	20240719	121500	103000510	5340	5340	5340	5340	69
440	20240719	121400	102632050	5340	5340	5340	5340	36
441	20240719	121300	102439810	5340	5340	5340	5340	69
442	20240719	121200	102071350	5340	5340	5340	5340	80
443	20240719	121100	101644150	5340	5340	5340	5340	61
444	20240719	121000	101318410	5340	5340	5340	5320	31
445	20240719	120900	101152990	5340	5340	5340	5340	71
446	20240719	120800	100773850	5340	5340	5340	5320	230
447	20240719	120700	99550210	5320	5320	5320	5320	0
448	20240719	120600	99550210	5320	5340	5340	5320	257
449	20240719	120500	98182430	5340	5340	5340	5340	80
450	20240719	120400	97755230	5340	5340	5340	5340	93
451	20240719	120300	97258610	5340	5340	5340	5340	79
452	20240719	120200	96836750	5340	5320	5340	5320	24
453	20240719	120100	96708730	5320	5320	5320	5320	64
454	20240719	120000	96368250	5320	5320	5340	5320	210
455	20240719	115900	95251030	5340	5340	5340	5340	46
456	20240719	115800	95005390	5340	5340	5340	5340	31
457	20240719	115700	94839850	5340	5340	5340	5340	70
458	20240719	115600	94466050	5340	5340	5340	5340	64
459	20240719	115500	94124290	5340	5330	5340	5320	306
460	20240719	115400	92494860	5330	5330	5330	5330	64
461	20240719	115300	92153740	5330	5330	5330	5330	46
462	20240719	115200	91908560	5330	5330	5330	5330	62
463	20240719	115100	91578100	5340	5340	5340	5340	52
464	20240719	115000	91300420	5340	5340	5340	5340	44
465	20240719	114900	91065460	5340	5340	5340	5340	66
466	20240719	114800	90713020	5340	5340	5340	5340	70
467	20240719	114700	90339220	5340	5340	5340	5340	69
468	20240719	114600	89970760	5340	5340	5340	5340	72
469	20240719	114500	89586280	5340	5340	5340	5340	75
470	20240719	114400	89185780	5320	5330	5330	5320	246
471	20240719	114300	87876500	5330	5330	5330	5330	52
472	20240719	114200	87599340	5330	5330	5330	5330	39
473	20240719	114100	87391470	5330	5320	5330	5320	35
474	20240719	114000	87205140	5320	5330	5330	5320	270
475	20240719	113900	85767010	5330	5330	5330	5330	70
476	20240719	113800	85393910	5330	5330	5330	5330	70
477	20240719	113700	85020810	5330	5330	5330	5330	67
478	20240719	113600	84663700	5330	5330	5330	5330	68
479	20240719	113500	84301260	5330	5330	5330	5330	54
480	20240719	113400	84013440	5330	5330	5330	5330	35
481	20240719	113300	83826890	5330	5330	5330	5330	62
482	20240719	113200	83496430	5330	5330	5330	5330	60
483	20240719	113100	83176630	5330	5330	5330	5330	53
484	20240719	113000	82894140	5330	5330	5330	5330	47
485	20240719	112900	82643630	5330	5330	5330	5330	62
486	20240719	112800	82313170	5330	5330	5330	5330	74
487	20240719	112700	81918750	5330	5330	5330	5330	57
488	20240719	112600	81614940	5330	5320	5330	5320	67
489	20240719	112500	81258490	5320	5320	5320	5320	53
490	20240719	112400	80976530	5320	5320	5320	5320	37
491	20240719	112300	80779690	5320	5320	5320	5320	47
492	20240719	112200	80529650	5320	5330	5330	5320	49
493	20240719	112100	80268780	5310	5330	5330	5310	142
494	20240719	112000	79513510	5330	5330	5330	5330	65
495	20240719	111900	79167060	5330	5330	5330	5330	75
496	20240719	111800	78767310	5330	5330	5330	5330	36
497	20240719	111700	78575430	5330	5330	5330	5330	36
498	20240719	111600	78383550	5330	5330	5330	5330	79
499	20240719	111500	77962480	5330	5320	5330	5320	43
500	20240719	111400	77733550	5320	5340	5340	5320	90
501	20240719	111300	77254280	5340	5340	5340	5340	62
502	20240719	111200	76923200	5340	5340	5340	5340	74
503	20240719	111100	76528040	5340	5330	5340	5330	51
504	20240719	111000	76255890	5330	5330	5330	5330	33
505	20240719	110900	76080000	5330	5330	5330	5330	56
506	20240719	110800	75781520	5330	5330	5330	5330	64
507	20240719	110700	75440400	5330	5330	5330	5330	62
508	20240719	110600	75109940	5330	5330	5330	5330	41
509	20240719	110500	74891410	5330	5330	5330	5330	61
510	20240719	110400	74566280	5330	5330	5330	5330	56
511	20240719	110300	74267800	5330	5330	5330	5330	45
512	20240719	110200	74027950	5330	5330	5330	5330	41
513	20240719	110100	73809420	5330	5330	5330	5330	52
514	20240719	110000	73532260	5330	5320	5330	5320	48
515	20240719	105900	73276540	5320	5330	5330	5320	209
516	20240719	105800	72164430	5330	5330	5330	5330	52
517	20240719	105700	71887270	5330	5330	5330	5330	1
518	20240719	105600	71881940	5320	5330	5330	5320	88
519	20240719	105500	71413520	5330	5320	5330	5320	45
520	20240719	105400	71174110	5320	5320	5320	5320	61
521	20240719	105300	70849590	5320	5330	5330	5320	240
522	20240719	105200	69572510	5330	5330	5330	5330	80
523	20240719	105100	69146110	5330	5320	5330	5320	41
524	20240719	105000	68927980	5320	5320	5320	5320	41
525	20240719	104900	68709860	5320	5320	5320	5320	64
526	20240719	104800	68369380	5320	5320	5320	5320	48
527	20240719	104700	68114020	5320	5320	5320	5320	58
528	20240719	104600	67805460	5320	5320	5320	5320	43
529	20240719	104500	67576700	5320	5320	5320	5320	38
530	20240719	104400	67374540	5290	5320	5320	5290	392
531	20240719	104300	65299860	5320	5320	5320	5320	78
532	20240719	104200	64884900	5320	5320	5320	5320	46
533	20240719	104100	64640180	5320	5320	5320	5320	47
534	20240719	104000	64390140	5320	5320	5320	5320	68
535	20240719	103900	64028380	5320	5320	5320	5320	69
536	20240719	103800	63661300	5320	5320	5320	5320	28
537	20240719	103700	63512340	5320	5320	5320	5320	73
538	20240719	103600	63123980	5320	5300	5320	5300	61
539	20240719	103500	62800340	5300	5300	5300	5300	107
540	20240719	103400	62233240	5290	5300	5320	5290	443
541	20240719	103300	59888840	5300	5300	5300	5300	160
542	20240719	103200	59040840	5300	5330	5330	5300	86
543	20240719	103100	58583890	5340	5340	5340	5340	74
544	20240719	103000	58188730	5340	5340	5340	5330	148
545	20240719	102900	57399700	5330	5330	5330	5330	43
546	20240719	102800	57170510	5330	5330	5330	5330	46
547	20240719	102700	56925330	5330	5330	5330	5330	74
548	20240719	102600	56530910	5330	5330	5330	5330	37
549	20240719	102500	56333700	5330	5330	5330	5330	61
550	20240719	102400	56008570	5310	5320	5320	5310	31
551	20240719	102300	55843660	5320	5300	5320	5300	385
552	20240719	102200	53803140	5300	5300	5300	5300	33
553	20240719	102100	53628240	5300	5300	5300	5300	255
554	20240719	102000	52276740	5300	5310	5310	5300	552
555	20240719	101900	49350960	5310	5330	5330	5310	452
556	20240719	101800	46946150	5340	5340	5340	5340	48
557	20240719	101700	46689830	5340	5340	5340	5340	62
558	20240719	101600	46358750	5340	5340	5340	5340	64
559	20240719	101500	46016990	5340	5340	5340	5340	50
560	20240719	101400	45749990	5340	5340	5340	5340	19
561	20240719	101300	45648530	5340	5340	5340	5340	55
562	20240719	101200	45354830	5340	5340	5340	5340	32
563	20240719	101100	45183950	5330	5330	5330	5330	71
564	20240719	101000	44805520	5330	5340	5340	5330	443
565	20240719	100900	42444060	5340	5340	5340	5340	56
566	20240719	100800	42145020	5340	5340	5340	5340	52
567	20240719	100700	41867340	5340	5340	5340	5340	81
568	20240719	100600	41434800	5340	5340	5340	5340	44
569	20240719	100500	41199840	5340	5340	5340	5340	80
570	20240719	100400	40772640	5340	5340	5340	5340	63
571	20240719	100300	40436220	5340	5330	5350	5330	54
572	20240719	100200	40147990	5330	5330	5330	5330	67
573	20240719	100100	39790880	5330	5330	5330	5330	58
574	20240719	100000	39481740	5330	5330	5330	5330	125
575	20240719	095900	38815490	5330	5330	5330	5330	53
576	20240719	095800	38533000	5330	5330	5330	5330	18
577	20240719	095700	38437060	5330	5330	5330	5330	93
578	20240719	095600	37941370	5300	5330	5330	5300	338
579	20240719	095500	36148820	5330	5330	5330	5330	55
580	20240719	095400	35855670	5330	5330	5330	5310	283
581	20240719	095300	34351360	5330	5330	5330	5330	71
582	20240719	095200	33972930	5330	5330	5330	5330	85
583	20240719	095100	33519880	5330	5330	5330	5330	37
584	20240719	095000	33322670	5330	5330	5330	5330	28
585	20240719	094900	33173430	5330	5330	5330	5330	61
586	20240719	094800	32848300	5330	5330	5330	5330	75
587	20240719	094700	32448550	5330	5300	5330	5300	519
588	20240719	094600	29693210	5310	5310	5310	5310	57
589	20240719	094500	29390540	5320	5330	5330	5320	200
590	20240719	094400	28324910	5330	5330	5330	5330	112
591	20240719	094300	27727950	5330	5340	5340	5330	1603
592	20240719	094200	19178950	5340	5340	5340	5340	38
593	20240719	094100	18976030	5340	5340	5340	5340	75
594	20240719	094000	18575530	5340	5340	5340	5340	134
595	20240719	093900	17859970	5340	5340	5340	5340	76
596	20240719	093800	17454130	5340	5330	5340	5330	131
597	20240719	093700	16755610	5330	5330	5330	5330	42
598	20240719	093600	16531750	5330	5330	5330	5330	59
599	20240719	093500	16217280	5330	5330	5330	5330	149
600	20240719	093400	15423110	5330	5330	5330	5330	27
601	20240719	093300	15279200	5330	5330	5330	5330	50
602	20240719	093200	15012700	5330	5330	5330	5330	42
603	20240719	093100	14788840	5330	5330	5330	5330	59
604	20240719	093000	14474370	5330	5330	5330	5330	60
605	20240719	092900	14154570	5330	5320	5330	5320	36
606	20240719	092800	13963040	5320	5320	5320	5320	51
607	20240719	092700	13691720	5320	5320	5320	5320	54
608	20240719	092600	13404440	5330	5330	5330	5330	41
609	20240719	092500	13185910	5340	5320	5340	5320	105
610	20240719	092400	12626310	5320	5320	5320	5320	68
611	20240719	092300	12264550	5320	5320	5320	5320	39
612	20240719	092200	12057070	5320	5320	5320	5320	54
613	20240719	092100	11769790	5320	5320	5320	5320	66
614	20240719	092000	11418670	5320	5320	5320	5320	63
615	20240719	091900	11083510	5320	5320	5320	5320	113
616	20240719	091800	10482350	5320	5320	5320	5290	208
617	20240719	091700	9380010	5310	5310	5310	5310	53
618	20240719	091600	9098580	5310	5310	5310	5310	56
619	20240719	091500	8801220	5310	5310	5310	5310	76
620	20240719	091400	8397660	5310	5310	5310	5310	82
621	20240719	091300	7962240	5310	5310	5310	5310	72
622	20240719	091200	7579920	5310	5310	5310	5300	127
623	20240719	091100	6905560	5300	5300	5300	5300	67
624	20240719	091000	6550460	5300	5310	5310	5300	34
625	20240719	090900	6370250	5300	5300	5300	5300	53
626	20240719	090800	6089350	5300	5300	5300	5300	114
627	20240719	090700	5485150	5300	5300	5300	5300	59
628	20240719	090600	5172450	5310	5300	5310	5300	74
629	20240719	090500	4780240	5300	5280	5310	5280	284
630	20240719	090400	3277380	5290	5320	5320	5290	79
631	20240719	090300	2857190	5330	5340	5340	5330	67
632	20240719	090200	2499790	5340	5310	5340	5310	46
633	20240719	090100	2254570	5340	5370	5380	5340	65
634	20240719	090000	1907400	5340	5310	5390	5310	358