KissMeData/016670/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	155263690	7380	7380	7380	7380	470
3	20240719	185900	155263690	7380	7380	7380	7380	0
4	20240719	185800	155263690	7380	7380	7380	7380	0
5	20240719	185700	155263690	7380	7380	7380	7380	0
6	20240719	185600	155263690	7380	7380	7380	7380	0
7	20240719	185500	155263690	7380	7380	7380	7380	0
8	20240719	185400	155263690	7380	7380	7380	7380	0
9	20240719	185300	155263690	7380	7380	7380	7380	0
10	20240719	185200	155263690	7380	7380	7380	7380	0
11	20240719	185100	155263690	7380	7380	7380	7380	0
12	20240719	185000	155263690	7380	7380	7380	7380	0
13	20240719	184900	155263690	7380	7380	7380	7380	0
14	20240719	184800	155263690	7380	7380	7380	7380	0
15	20240719	184700	155263690	7380	7380	7380	7380	0
16	20240719	184600	155263690	7380	7380	7380	7380	0
17	20240719	184500	155263690	7380	7380	7380	7380	0
18	20240719	184400	155263690	7380	7380	7380	7380	0
19	20240719	184300	155263690	7380	7380	7380	7380	0
20	20240719	184200	155263690	7380	7380	7380	7380	0
21	20240719	184100	155263690	7380	7380	7380	7380	0
22	20240719	184000	155263690	7380	7380	7380	7380	0
23	20240719	183900	155263690	7380	7380	7380	7380	0
24	20240719	183800	155263690	7380	7380	7380	7380	0
25	20240719	183700	155263690	7380	7380	7380	7380	0
26	20240719	183600	155263690	7380	7380	7380	7380	0
27	20240719	183500	155263690	7380	7380	7380	7380	0
28	20240719	183400	155263690	7380	7380	7380	7380	0
29	20240719	183300	155263690	7380	7380	7380	7380	0
30	20240719	183200	155263690	7380	7380	7380	7380	0
31	20240719	183100	155263690	7380	7380	7380	7380	0
32	20240719	183000	155263690	7380	7380	7380	7380	470
33	20240719	182900	155263690	7380	7380	7380	7380	0
34	20240719	182800	155263690	7380	7380	7380	7380	0
35	20240719	182700	155263690	7380	7380	7380	7380	0
36	20240719	182600	155263690	7380	7380	7380	7380	0
37	20240719	182500	155263690	7380	7380	7380	7380	0
38	20240719	182400	155263690	7380	7380	7380	7380	0
39	20240719	182300	155263690	7380	7380	7380	7380	0
40	20240719	182200	155263690	7380	7380	7380	7380	0
41	20240719	182100	155263690	7380	7380	7380	7380	0
42	20240719	182000	155263690	7380	7380	7380	7380	0
43	20240719	181900	155263690	7380	7380	7380	7380	0
44	20240719	181800	155263690	7380	7380	7380	7380	0
45	20240719	181700	155263690	7380	7380	7380	7380	0
46	20240719	181600	155263690	7380	7380	7380	7380	0
47	20240719	181500	155263690	7380	7380	7380	7380	0
48	20240719	181400	155263690	7380	7380	7380	7380	0
49	20240719	181300	155263690	7380	7380	7380	7380	0
50	20240719	181200	155263690	7380	7380	7380	7380	0
51	20240719	181100	155263690	7380	7380	7380	7380	0
52	20240719	181000	155263690	7380	7380	7380	7380	0
53	20240719	180900	155263690	7380	7380	7380	7380	0
54	20240719	180800	155263690	7380	7380	7380	7380	0
55	20240719	180700	155263690	7380	7380	7380	7380	0
56	20240719	180600	155263690	7380	7380	7380	7380	0
57	20240719	180500	155263690	7380	7380	7380	7380	0
58	20240719	180400	155263690	7380	7380	7380	7380	0
59	20240719	180300	155263690	7380	7380	7380	7380	0
60	20240719	180200	155263690	7380	7380	7380	7380	0
61	20240719	180100	155263690	7380	7380	7380	7380	0
62	20240719	180000	155263690	7380	7380	7380	7380	470
63	20240719	175900	155263690	7380	7380	7380	7380	0
64	20240719	175800	155263690	7380	7380	7380	7380	0
65	20240719	175700	155263690	7380	7380	7380	7380	0
66	20240719	175600	155263690	7380	7380	7380	7380	0
67	20240719	175500	155263690	7380	7380	7380	7380	0
68	20240719	175400	155263690	7380	7380	7380	7380	0
69	20240719	175300	155263690	7380	7380	7380	7380	0
70	20240719	175200	155263690	7380	7380	7380	7380	0
71	20240719	175100	155263690	7380	7380	7380	7380	0
72	20240719	175000	155263690	7380	7380	7380	7380	0
73	20240719	174900	155263690	7380	7380	7380	7380	0
74	20240719	174800	155263690	7380	7380	7380	7380	0
75	20240719	174700	155263690	7380	7380	7380	7380	0
76	20240719	174600	155263690	7380	7380	7380	7380	0
77	20240719	174500	155263690	7380	7380	7380	7380	0
78	20240719	174400	155263690	7380	7380	7380	7380	0
79	20240719	174300	155263690	7380	7380	7380	7380	0
80	20240719	174200	155263690	7380	7380	7380	7380	0
81	20240719	174100	155263690	7380	7380	7380	7380	0
82	20240719	174000	155263690	7380	7380	7380	7380	0
83	20240719	173900	155263690	7380	7380	7380	7380	0
84	20240719	173800	155263690	7380	7380	7380	7380	0
85	20240719	173700	155263690	7380	7380	7380	7380	0
86	20240719	173600	155263690	7380	7380	7380	7380	0
87	20240719	173500	155263690	7380	7380	7380	7380	0
88	20240719	173400	155263690	7380	7380	7380	7380	0
89	20240719	173300	155263690	7380	7380	7380	7380	0
90	20240719	173200	155263690	7380	7380	7380	7380	0
91	20240719	173100	155263690	7380	7380	7380	7380	0
92	20240719	173000	155263690	7380	7380	7380	7380	470
93	20240719	172900	155263690	7380	7380	7380	7380	0
94	20240719	172800	155263690	7380	7380	7380	7380	0
95	20240719	172700	155263690	7380	7380	7380	7380	0
96	20240719	172600	155263690	7380	7380	7380	7380	0
97	20240719	172500	155263690	7380	7380	7380	7380	0
98	20240719	172400	155263690	7380	7380	7380	7380	0
99	20240719	172300	155263690	7380	7380	7380	7380	0
100	20240719	172200	155263690	7380	7380	7380	7380	0
101	20240719	172100	155263690	7380	7380	7380	7380	0
102	20240719	172000	155263690	7380	7380	7380	7380	0
103	20240719	171900	155263690	7380	7380	7380	7380	0
104	20240719	171800	155263690	7380	7380	7380	7380	0
105	20240719	171700	155263690	7380	7380	7380	7380	0
106	20240719	171600	155263690	7380	7380	7380	7380	0
107	20240719	171500	155263690	7380	7380	7380	7380	0
108	20240719	171400	155263690	7380	7380	7380	7380	0
109	20240719	171300	155263690	7380	7380	7380	7380	0
110	20240719	171200	155263690	7380	7380	7380	7380	0
111	20240719	171100	155263690	7380	7380	7380	7380	0
112	20240719	171000	155263690	7380	7380	7380	7380	0
113	20240719	170900	155263690	7380	7380	7380	7380	0
114	20240719	170800	155263690	7380	7380	7380	7380	0
115	20240719	170700	155263690	7380	7380	7380	7380	0
116	20240719	170600	155263690	7380	7380	7380	7380	0
117	20240719	170500	155263690	7380	7380	7380	7380	0
118	20240719	170400	155263690	7380	7380	7380	7380	0
119	20240719	170300	155263690	7380	7380	7380	7380	0
120	20240719	170200	155263690	7380	7380	7380	7380	0
121	20240719	170100	155263690	7380	7380	7380	7380	0
122	20240719	170000	155263690	7380	7380	7380	7380	470
123	20240719	165900	155263690	7380	7380	7380	7380	0
124	20240719	165800	155263690	7380	7380	7380	7380	0
125	20240719	165700	155263690	7380	7380	7380	7380	0
126	20240719	165600	155263690	7380	7380	7380	7380	0
127	20240719	165500	155263690	7380	7380	7380	7380	0
128	20240719	165400	155263690	7380	7380	7380	7380	0
129	20240719	165300	155263690	7380	7380	7380	7380	0
130	20240719	165200	155263690	7380	7380	7380	7380	0
131	20240719	165100	155263690	7380	7380	7380	7380	0
132	20240719	165000	155263690	7380	7380	7380	7380	0
133	20240719	164900	155263690	7380	7380	7380	7380	0
134	20240719	164800	155263690	7380	7380	7380	7380	0
135	20240719	164700	155263690	7380	7380	7380	7380	0
136	20240719	164600	155263690	7380	7380	7380	7380	0
137	20240719	164500	155263690	7380	7380	7380	7380	0
138	20240719	164400	155263690	7380	7380	7380	7380	0
139	20240719	164300	155263690	7380	7380	7380	7380	0
140	20240719	164200	155263690	7380	7380	7380	7380	0
141	20240719	164100	155263690	7380	7380	7380	7380	0
142	20240719	164000	155263690	7380	7380	7380	7380	0
143	20240719	163900	155263690	7380	7380	7380	7380	0
144	20240719	163800	155263690	7380	7380	7380	7380	0
145	20240719	163700	155263690	7380	7380	7380	7380	0
146	20240719	163600	155263690	7380	7380	7380	7380	0
147	20240719	163500	155263690	7380	7380	7380	7380	0
148	20240719	163400	155263690	7380	7380	7380	7380	0
149	20240719	163300	155263690	7380	7380	7380	7380	0
150	20240719	163200	155263690	7380	7380	7380	7380	0
151	20240719	163100	155263690	7380	7380	7380	7380	0
152	20240719	163000	155263690	7380	7380	7380	7380	470
153	20240719	162900	155263690	7380	7380	7380	7380	0
154	20240719	162800	155263690	7380	7380	7380	7380	0
155	20240719	162700	155263690	7380	7380	7380	7380	0
156	20240719	162600	155263690	7380	7380	7380	7380	0
157	20240719	162500	155263690	7380	7380	7380	7380	0
158	20240719	162400	155263690	7380	7380	7380	7380	0
159	20240719	162300	155263690	7380	7380	7380	7380	0
160	20240719	162200	155263690	7380	7380	7380	7380	0
161	20240719	162100	155263690	7380	7380	7380	7380	0
162	20240719	162000	155263690	7380	7380	7380	7380	0
163	20240719	161900	155263690	7380	7380	7380	7380	0
164	20240719	161800	155263690	7380	7380	7380	7380	0
165	20240719	161700	155263690	7380	7380	7380	7380	0
166	20240719	161600	155263690	7380	7380	7380	7380	0
167	20240719	161500	155263690	7380	7380	7380	7380	0
168	20240719	161400	155263690	7380	7380	7380	7380	0
169	20240719	161300	155263690	7380	7380	7380	7380	0
170	20240719	161200	155263690	7380	7380	7380	7380	0
171	20240719	161100	155263690	7380	7380	7380	7380	0
172	20240719	161000	155263690	7380	7380	7380	7380	0
173	20240719	160900	155263690	7380	7380	7380	7380	0
174	20240719	160800	155263690	7380	7380	7380	7380	0
175	20240719	160700	155263690	7380	7380	7380	7380	0
176	20240719	160600	155263690	7380	7380	7380	7380	0
177	20240719	160500	155263690	7380	7380	7380	7380	0
178	20240719	160400	155263690	7380	7380	7380	7380	0
179	20240719	160300	155263690	7380	7380	7380	7380	0
180	20240719	160200	155263690	7380	7380	7380	7380	0
181	20240719	160100	155263690	7380	7380	7380	7380	0
182	20240719	160000	155263690	7380	7380	7380	7380	470
183	20240719	155900	155263690	7380	7380	7380	7380	0
184	20240719	155800	155263690	7380	7380	7380	7380	0
185	20240719	155700	155263690	7380	7380	7380	7380	0
186	20240719	155600	155263690	7380	7380	7380	7380	0
187	20240719	155500	155263690	7380	7380	7380	7380	0
188	20240719	155400	155263690	7380	7380	7380	7380	0
189	20240719	155300	155263690	7380	7380	7380	7380	0
190	20240719	155200	155263690	7380	7380	7380	7380	0
191	20240719	155100	155263690	7380	7380	7380	7380	0
192	20240719	155000	155263690	7380	7380	7380	7380	0
193	20240719	154900	155263690	7380	7380	7380	7380	0
194	20240719	154800	155263690	7380	7380	7380	7380	0
195	20240719	154700	155263690	7380	7380	7380	7380	0
196	20240719	154600	155263690	7380	7380	7380	7380	0
197	20240719	154500	155263690	7380	7380	7380	7380	0
198	20240719	154400	155263690	7380	7380	7380	7380	0
199	20240719	154300	155263690	7380	7380	7380	7380	0
200	20240719	154200	155263690	7380	7380	7380	7380	0
201	20240719	154100	155263690	7380	7380	7380	7380	0
202	20240719	154000	155263690	7380	7380	7380	7380	0
203	20240719	153900	155263690	7380	7380	7380	7380	0
204	20240719	153800	155263690	7380	7380	7380	7380	0
205	20240719	153700	155263690	7380	7380	7380	7380	0
206	20240719	153600	155263690	7380	7380	7380	7380	0
207	20240719	153500	155263690	7380	7380	7380	7380	0
208	20240719	153400	155263690	7380	7380	7380	7380	0
209	20240719	153300	155263690	7380	7380	7380	7380	0
210	20240719	153200	155263690	7380	7380	7380	7380	0
211	20240719	153100	155263690	7380	7380	7380	7380	0
212	20240719	153000	155263690	7380	7380	7380	7380	940
213	20240719	152900	151795090	7410	7410	7410	7410	0
214	20240719	152800	151795090	7410	7410	7410	7410	0
215	20240719	152700	151795090	7410	7410	7410	7410	0
216	20240719	152600	151795090	7410	7410	7410	7410	0
217	20240719	152500	151795090	7410	7410	7410	7410	0
218	20240719	152400	151795090	7410	7410	7410	7410	0
219	20240719	152300	151795090	7410	7410	7410	7410	0
220	20240719	152200	151795090	7410	7410	7410	7410	0
221	20240719	152100	151795090	7410	7410	7410	7410	0
222	20240719	152000	151795090	7410	7410	7410	7410	0
223	20240719	151900	151795090	7410	7400	7410	7390	41
224	20240719	151800	151492020	7400	7400	7400	7400	1
225	20240719	151700	151484620	7390	7390	7390	7390	3
226	20240719	151600	151462450	7400	7400	7400	7400	12
227	20240719	151500	151373650	7410	7420	7420	7410	22
228	20240719	151400	151210430	7430	7420	7430	7420	24
229	20240719	151300	151032320	7420	7420	7420	7420	436
230	20240719	151200	147797200	7420	7420	7420	7420	51
231	20240719	151100	147418780	7410	7410	7410	7410	22
232	20240719	151000	147255760	7410	7410	7410	7410	0
233	20240719	150900	147255760	7410	7410	7410	7410	259
234	20240719	150800	145336570	7400	7400	7400	7400	1
235	20240719	150700	145329170	7410	7410	7410	7410	2
236	20240719	150600	145314350	7410	7410	7410	7410	1
237	20240719	150500	145306940	7390	7390	7390	7390	2
238	20240719	150400	145292160	7400	7400	7400	7400	0
239	20240719	150300	145292160	7400	7400	7400	7400	28
240	20240719	150200	145084960	7410	7410	7410	7410	0
241	20240719	150100	145084960	7410	7410	7410	7410	0
242	20240719	150000	145084960	7410	7410	7410	7410	11
243	20240719	145900	145003450	7400	7400	7400	7400	0
244	20240719	145800	145003450	7400	7410	7410	7400	16
245	20240719	145700	144884950	7410	7420	7420	7410	26
246	20240719	145600	144692280	7420	7420	7420	7420	389
247	20240719	145500	141805900	7420	7420	7420	7420	83
248	20240719	145400	141190040	7420	7420	7420	7420	0
249	20240719	145300	141190040	7420	7420	7420	7420	7
250	20240719	145200	141138100	7420	7420	7420	7420	0
251	20240719	145100	141138100	7420	7420	7420	7420	0
252	20240719	145000	141138100	7420	7420	7420	7420	0
253	20240719	144900	141138100	7420	7420	7420	7420	0
254	20240719	144800	141138100	7420	7420	7420	7420	0
255	20240719	144700	141138100	7420	7420	7420	7420	12
256	20240719	144600	141049060	7430	7430	7430	7430	0
257	20240719	144500	141049060	7430	7430	7430	7430	82
258	20240719	144400	140439800	7410	7400	7410	7400	17
259	20240719	144300	140313930	7400	7400	7400	7400	0
260	20240719	144200	140313930	7400	7400	7400	7400	0
261	20240719	144100	140313930	7400	7400	7410	7400	57
262	20240719	144000	139891650	7400	7400	7400	7400	0
263	20240719	143900	139891650	7400	7400	7400	7400	0
264	20240719	143800	139891650	7400	7400	7400	7400	0
265	20240719	143700	139891650	7400	7400	7400	7400	0
266	20240719	143600	139891650	7400	7400	7410	7400	11
267	20240719	143500	139810200	7400	7400	7400	7400	0
268	20240719	143400	139810200	7400	7400	7400	7400	0
269	20240719	143300	139810200	7400	7400	7400	7400	187
270	20240719	143200	138426400	7400	7400	7400	7400	22
271	20240719	143100	138263600	7400	7400	7400	7400	0
272	20240719	143000	138263600	7400	7400	7400	7400	0
273	20240719	142900	138263600	7400	7400	7400	7400	7
274	20240719	142800	138211800	7390	7390	7390	7390	8
275	20240719	142700	138152680	7390	7390	7390	7390	5
276	20240719	142600	138115730	7380	7380	7380	7380	0
277	20240719	142500	138115730	7380	7380	7380	7380	0
278	20240719	142400	138115730	7380	7380	7380	7380	0
279	20240719	142300	138115730	7380	7380	7380	7380	150
280	20240719	142200	137008730	7390	7390	7390	7390	0
281	20240719	142100	137008730	7390	7380	7390	7380	4
282	20240719	142000	136979190	7380	7380	7380	7380	0
283	20240719	141900	136979190	7380	7380	7380	7380	0
284	20240719	141800	136979190	7380	7380	7380	7380	0
285	20240719	141700	136979190	7380	7380	7380	7380	2
286	20240719	141600	136964430	7380	7380	7380	7380	1
287	20240719	141500	136957050	7400	7400	7400	7400	0
288	20240719	141400	136957050	7400	7390	7400	7390	24
289	20240719	141300	136779550	7390	7390	7390	7390	0
290	20240719	141200	136779550	7390	7390	7390	7390	0
291	20240719	141100	136779550	7390	7390	7390	7390	0
292	20240719	141000	136779550	7390	7390	7390	7390	0
293	20240719	140900	136779550	7390	7390	7390	7390	0
294	20240719	140800	136779550	7390	7390	7390	7390	0
295	20240719	140700	136779550	7390	7390	7390	7390	0
296	20240719	140600	136779550	7390	7390	7390	7390	0
297	20240719	140500	136779550	7390	7390	7390	7390	0
298	20240719	140400	136779550	7390	7390	7390	7390	0
299	20240719	140300	136779550	7390	7390	7390	7390	0
300	20240719	140200	136779550	7390	7390	7390	7390	21
301	20240719	140100	136624360	7380	7380	7380	7380	35
302	20240719	140000	136366060	7380	7380	7380	7380	80
303	20240719	135900	135775660	7370	7370	7370	7370	0
304	20240719	135800	135775660	7370	7370	7370	7370	0
305	20240719	135700	135775660	7370	7370	7370	7370	0
306	20240719	135600	135775660	7370	7370	7370	7370	1
307	20240719	135500	135768290	7370	7370	7370	7370	0
308	20240719	135400	135768290	7370	7370	7370	7370	0
309	20240719	135300	135768290	7370	7370	7370	7370	2
310	20240719	135200	135753550	7370	7370	7370	7370	0
311	20240719	135100	135753550	7370	7370	7370	7370	0
312	20240719	135000	135753550	7370	7370	7370	7370	0
313	20240719	134900	135753550	7370	7370	7370	7370	0
314	20240719	134800	135753550	7370	7370	7370	7370	0
315	20240719	134700	135753550	7370	7370	7370	7370	0
316	20240719	134600	135753550	7370	7370	7370	7370	2
317	20240719	134500	135738810	7370	7370	7370	7370	0
318	20240719	134400	135738810	7370	7370	7370	7370	0
319	20240719	134300	135738810	7370	7370	7370	7370	8
320	20240719	134200	135679850	7370	7370	7370	7370	0
321	20240719	134100	135679850	7370	7370	7370	7370	0
322	20240719	134000	135679850	7370	7370	7370	7370	0
323	20240719	133900	135679850	7370	7370	7370	7370	0
324	20240719	133800	135679850	7370	7370	7370	7370	0
325	20240719	133700	135679850	7370	7370	7370	7370	0
326	20240719	133600	135679850	7370	7370	7370	7370	0
327	20240719	133500	135679850	7370	7370	7370	7370	80
328	20240719	133400	135090250	7380	7380	7380	7380	0
329	20240719	133300	135090250	7380	7380	7380	7380	0
330	20240719	133200	135090250	7380	7380	7380	7380	0
331	20240719	133100	135090250	7380	7380	7380	7380	1
332	20240719	133000	135082870	7370	7370	7370	7370	0
333	20240719	132900	135082870	7370	7370	7370	7370	0
334	20240719	132800	135082870	7370	7370	7370	7370	0
335	20240719	132700	135082870	7370	7370	7370	7370	0
336	20240719	132600	135082870	7370	7370	7370	7370	0
337	20240719	132500	135082870	7370	7370	7370	7370	0
338	20240719	132400	135082870	7370	7370	7370	7370	0
339	20240719	132300	135082870	7370	7370	7370	7370	2
340	20240719	132200	135068130	7370	7370	7370	7370	0
341	20240719	132100	135068130	7370	7370	7370	7370	0
342	20240719	132000	135068130	7370	7370	7370	7370	0
343	20240719	131900	135068130	7370	7370	7370	7370	8
344	20240719	131800	135009170	7380	7380	7380	7380	0
345	20240719	131700	135009170	7380	7380	7380	7380	26
346	20240719	131600	134817290	7390	7390	7390	7390	0
347	20240719	131500	134817290	7390	7390	7390	7390	0
348	20240719	131400	134817290	7390	7390	7390	7390	0
349	20240719	131300	134817290	7390	7390	7390	7390	0
350	20240719	131200	134817290	7390	7390	7390	7390	0
351	20240719	131100	134817290	7390	7390	7390	7390	0
352	20240719	131000	134817290	7390	7380	7390	7380	40
353	20240719	130900	134521800	7380	7380	7380	7380	0
354	20240719	130800	134521800	7380	7380	7380	7380	0
355	20240719	130700	134521800	7380	7370	7380	7370	20
356	20240719	130600	134374280	7360	7360	7360	7360	0
357	20240719	130500	134374280	7360	7360	7360	7360	0
358	20240719	130400	134374280	7360	7360	7360	7360	0
359	20240719	130300	134374280	7360	7360	7360	7360	0
360	20240719	130200	134374280	7360	7360	7360	7360	0
361	20240719	130100	134374280	7360	7360	7360	7360	0
362	20240719	130000	134374280	7360	7360	7360	7360	0
363	20240719	125900	134374280	7360	7360	7360	7360	0
364	20240719	125800	134374280	7360	7360	7360	7360	28
365	20240719	125700	134168200	7380	7370	7380	7370	15
366	20240719	125600	134057610	7360	7360	7360	7360	1
367	20240719	125500	134050250	7360	7360	7360	7360	0
368	20240719	125400	134050250	7360	7360	7360	7360	0
369	20240719	125300	134050250	7360	7360	7360	7360	0
370	20240719	125200	134050250	7360	7360	7360	7360	0
371	20240719	125100	134050250	7360	7360	7360	7360	2
372	20240719	125000	134035530	7360	7360	7360	7360	8
373	20240719	124900	133976650	7360	7360	7360	7360	0
374	20240719	124800	133976650	7360	7360	7360	7360	2
375	20240719	124700	133961930	7360	7360	7360	7360	0
376	20240719	124600	133961930	7360	7360	7360	7360	0
377	20240719	124500	133961930	7360	7360	7360	7360	0
378	20240719	124400	133961930	7360	7360	7360	7360	0
379	20240719	124300	133961930	7360	7360	7360	7360	0
380	20240719	124200	133961930	7360	7360	7360	7360	0
381	20240719	124100	133961930	7360	7360	7360	7360	2
382	20240719	124000	133947210	7370	7370	7370	7370	0
383	20240719	123900	133947210	7370	7370	7370	7370	0
384	20240719	123800	133947210	7370	7370	7370	7370	0
385	20240719	123700	133947210	7370	7370	7370	7370	0
386	20240719	123600	133947210	7370	7360	7370	7360	19
387	20240719	123500	133807200	7360	7360	7360	7360	2
388	20240719	123400	133792480	7370	7370	7370	7370	0
389	20240719	123300	133792480	7370	7370	7370	7370	8
390	20240719	123200	133733520	7360	7360	7360	7360	0
391	20240719	123100	133733520	7360	7360	7360	7360	219
392	20240719	123000	132121680	7360	7360	7360	7360	0
393	20240719	122900	132121680	7360	7360	7360	7360	0
394	20240719	122800	132121680	7360	7360	7360	7360	2
395	20240719	122700	132106960	7370	7370	7370	7370	0
396	20240719	122600	132106960	7370	7370	7370	7370	0
397	20240719	122500	132106960	7370	7370	7370	7370	5
398	20240719	122400	132070110	7370	7370	7370	7370	3
399	20240719	122300	132048000	7360	7360	7360	7360	0
400	20240719	122200	132048000	7360	7360	7360	7360	0
401	20240719	122100	132048000	7360	7360	7360	7360	2
402	20240719	122000	132033280	7370	7370	7370	7370	0
403	20240719	121900	132033280	7370	7370	7370	7370	10
404	20240719	121800	131959580	7370	7360	7370	7360	3
405	20240719	121700	131937480	7360	7370	7370	7360	15
406	20240719	121600	131827050	7480	7480	7480	7480	0
407	20240719	121500	131827050	7480	7480	7480	7480	0
408	20240719	121400	131827050	7480	7480	7480	7480	0
409	20240719	121300	131827050	7480	7480	7480	7480	0
410	20240719	121200	131827050	7480	7480	7480	7480	0
411	20240719	121100	131827050	7480	7480	7480	7480	0
412	20240719	121000	131827050	7480	7480	7480	7480	0
413	20240719	120900	131827050	7480	7480	7480	7480	0
414	20240719	120800	131827050	7480	7480	7480	7480	0
415	20240719	120700	131827050	7480	7480	7480	7480	0
416	20240719	120600	131827050	7480	7480	7480	7480	1
417	20240719	120500	131819570	7540	7510	7610	7490	140
418	20240719	120400	130768850	7510	7470	7510	7470	1120
419	20240719	120300	122374560	7470	7460	7470	7460	70
420	20240719	120200	121852340	7440	7440	7440	7440	144
421	20240719	120100	120780980	7440	7440	7440	7440	1
422	20240719	120000	120773540	7380	7380	7380	7380	0
423	20240719	115900	120773540	7380	7380	7380	7380	0
424	20240719	115800	120773540	7380	7380	7380	7380	0
425	20240719	115700	120773540	7380	7380	7380	7380	0
426	20240719	115600	120773540	7380	7360	7380	7360	233
427	20240719	115500	119054580	7380	7380	7380	7380	500
428	20240719	115400	115364580	7380	7380	7380	7380	0
429	20240719	115300	115364580	7380	7380	7380	7380	436
430	20240719	115200	112146900	7380	7380	7380	7380	264
431	20240719	115100	110198580	7390	7390	7390	7390	0
432	20240719	115000	110198580	7390	7390	7390	7390	337
433	20240719	114900	107708150	7390	7350	7390	7350	184
434	20240719	114800	106349210	7340	7340	7340	7340	0
435	20240719	114700	106349210	7340	7340	7340	7340	0
436	20240719	114600	106349210	7340	7340	7350	7340	13
437	20240719	114500	106253780	7340	7340	7340	7340	16
438	20240719	114400	106136340	7330	7330	7330	7330	0
439	20240719	114300	106136340	7330	7330	7330	7330	0
440	20240719	114200	106136340	7330	7330	7330	7330	2
441	20240719	114100	106121680	7330	7330	7330	7330	0
442	20240719	114000	106121680	7330	7330	7330	7330	149
443	20240719	113900	105029510	7330	7330	7330	7330	0
444	20240719	113800	105029510	7330	7330	7330	7330	0
445	20240719	113700	105029510	7330	7330	7330	7330	0
446	20240719	113600	105029510	7330	7330	7330	7330	2
447	20240719	113500	105014850	7330	7330	7330	7330	0
448	20240719	113400	105014850	7330	7330	7330	7330	0
449	20240719	113300	105014850	7330	7330	7330	7330	0
450	20240719	113200	105014850	7330	7330	7330	7330	0
451	20240719	113100	105014850	7330	7330	7330	7330	2
452	20240719	113000	105000190	7330	7330	7330	7330	0
453	20240719	112900	105000190	7330	7330	7330	7330	0
454	20240719	112800	105000190	7330	7330	7330	7330	0
455	20240719	112700	105000190	7330	7330	7330	7330	0
456	20240719	112600	105000190	7330	7330	7330	7330	2
457	20240719	112500	104985530	7330	7330	7330	7330	125
458	20240719	112400	104069280	7330	7330	7330	7330	2
459	20240719	112300	104054620	7330	7330	7330	7330	0
460	20240719	112200	104054620	7330	7330	7330	7330	7
461	20240719	112100	104003310	7320	7320	7320	7320	2
462	20240719	112000	103988670	7320	7320	7320	7320	0
463	20240719	111900	103988670	7320	7320	7320	7320	0
464	20240719	111800	103988670	7320	7320	7320	7320	0
465	20240719	111700	103988670	7320	7320	7320	7320	0
466	20240719	111600	103988670	7320	7320	7320	7320	2
467	20240719	111500	103974030	7320	7320	7320	7320	0
468	20240719	111400	103974030	7320	7320	7320	7320	310
469	20240719	111300	101704830	7320	7320	7320	7320	0
470	20240719	111200	101704830	7320	7320	7320	7320	0
471	20240719	111100	101704830	7320	7320	7320	7320	0
472	20240719	111000	101704830	7320	7320	7320	7320	12
473	20240719	110900	101616990	7320	7320	7320	7320	0
474	20240719	110800	101616990	7320	7320	7320	7320	75
475	20240719	110700	101067990	7330	7330	7330	7330	0
476	20240719	110600	101067990	7330	7330	7330	7330	7
477	20240719	110500	101016680	7320	7320	7320	7320	0
478	20240719	110400	101016680	7320	7320	7320	7320	0
479	20240719	110300	101016680	7320	7320	7320	7320	0
480	20240719	110200	101016680	7320	7320	7320	7320	0
481	20240719	110100	101016680	7320	7320	7320	7320	0
482	20240719	110000	101016680	7320	7320	7320	7320	0
483	20240719	105900	101016680	7320	7320	7320	7320	0
484	20240719	105800	101016680	7320	7290	7320	7290	567
485	20240719	105700	96873940	7280	7280	7280	7280	0
486	20240719	105600	96873940	7280	7280	7280	7280	0
487	20240719	105500	96873940	7280	7280	7280	7280	100
488	20240719	105400	96145940	7280	7280	7280	7280	0
489	20240719	105300	96145940	7280	7280	7280	7280	0
490	20240719	105200	96145940	7280	7280	7280	7280	2
491	20240719	105100	96131380	7280	7280	7280	7280	0
492	20240719	105000	96131380	7280	7280	7280	7280	0
493	20240719	104900	96131380	7280	7270	7280	7260	31
494	20240719	104800	95906080	7280	7280	7280	7280	493
495	20240719	104700	92317040	7280	7280	7280	7280	0
496	20240719	104600	92317040	7280	7320	7320	7280	959
497	20240719	104500	85306280	7320	7340	7340	7320	1133
498	20240719	104400	76997490	7340	7340	7340	7340	0
499	20240719	104300	76997490	7340	7340	7340	7340	0
500	20240719	104200	76997490	7340	7340	7340	7340	0
501	20240719	104100	76997490	7340	7340	7340	7340	23
502	20240719	104000	76828670	7350	7350	7350	7350	0
503	20240719	103900	76828670	7350	7350	7350	7350	0
504	20240719	103800	76828670	7350	7350	7350	7350	1
505	20240719	103700	76821320	7350	7350	7350	7350	300
506	20240719	103600	74616320	7340	7340	7340	7340	0
507	20240719	103500	74616320	7340	7360	7360	7340	3
508	20240719	103400	74594260	7350	7350	7350	7350	70
509	20240719	103300	74079760	7350	7350	7350	7350	0
510	20240719	103200	74079760	7350	7350	7350	7350	0
511	20240719	103100	74079760	7350	7350	7350	7350	8
512	20240719	103000	74020960	7350	7360	7360	7350	9
513	20240719	102900	73954740	7360	7360	7360	7360	1
514	20240719	102800	73947380	7390	7390	7390	7390	0
515	20240719	102700	73947380	7390	7390	7390	7390	0
516	20240719	102600	73947380	7390	7390	7390	7390	0
517	20240719	102500	73947380	7390	7390	7390	7390	0
518	20240719	102400	73947380	7390	7390	7390	7390	257
519	20240719	102300	72048150	7390	7360	7390	7360	118
520	20240719	102200	71178470	7350	7330	7350	7330	9
521	20240719	102100	71112480	7330	7320	7330	7320	8
522	20240719	102000	71053860	7330	7330	7330	7330	335
523	20240719	101900	68598310	7320	7320	7320	7320	0
524	20240719	101800	68598310	7320	7320	7320	7320	40
525	20240719	101700	68305510	7320	7320	7320	7320	1
526	20240719	101600	68298190	7320	7320	7320	7320	2
527	20240719	101500	68283550	7320	7320	7320	7320	0
528	20240719	101400	68283550	7320	7320	7320	7320	0
529	20240719	101300	68283550	7320	7320	7320	7320	9
530	20240719	101200	68217670	7320	7320	7320	7320	1
531	20240719	101100	68210350	7320	7320	7320	7320	2
532	20240719	101000	68195710	7320	7320	7320	7320	0
533	20240719	100900	68195710	7320	7320	7320	7320	0
534	20240719	100800	68195710	7320	7320	7320	7320	134
535	20240719	100700	67214830	7320	7320	7320	7320	1
536	20240719	100600	67207510	7320	7320	7320	7320	2
537	20240719	100500	67192870	7320	7320	7320	7320	2
538	20240719	100400	67178230	7320	7320	7320	7320	4
539	20240719	100300	67148950	7330	7330	7330	7330	0
540	20240719	100200	67148950	7330	7330	7330	7330	1
541	20240719	100100	67141620	7320	7320	7320	7320	1
542	20240719	100000	67134300	7340	7330	7340	7330	183
543	20240719	095900	65791410	7320	7320	7320	7320	0
544	20240719	095800	65791410	7320	7320	7320	7320	0
545	20240719	095700	65791410	7320	7320	7320	7320	0
546	20240719	095600	65791410	7320	7330	7330	7320	126
547	20240719	095500	64868100	7330	7350	7350	7330	209
548	20240719	095400	63332130	7360	7360	7360	7360	0
549	20240719	095300	63332130	7360	7360	7360	7360	0
550	20240719	095200	63332130	7360	7360	7360	7360	0
551	20240719	095100	63332130	7360	7360	7360	7360	0
552	20240719	095000	63332130	7360	7360	7360	7360	1
553	20240719	094900	63324770	7320	7320	7320	7320	0
554	20240719	094800	63324770	7320	7360	7360	7320	466
555	20240719	094700	59903090	7370	7360	7370	7360	291
556	20240719	094600	57761270	7350	7360	7360	7350	29
557	20240719	094500	57547940	7360	7360	7360	7360	16
558	20240719	094400	57430180	7350	7330	7350	7330	2
559	20240719	094300	57415500	7350	7350	7350	7350	1
560	20240719	094200	57408150	7350	7340	7350	7340	138
561	20240719	094100	56393870	7350	7350	7350	7350	0
562	20240719	094000	56393870	7350	7370	7370	7350	7
563	20240719	093900	56342400	7370	7380	7380	7370	4
564	20240719	093800	56312910	7340	7360	7360	7340	588
565	20240719	093700	51989850	7360	7390	7390	7360	31
566	20240719	093600	51761660	7370	7370	7370	7370	0
567	20240719	093500	51761660	7370	7370	7370	7370	0
568	20240719	093400	51761660	7370	7370	7370	7370	1
569	20240719	093300	51754290	7380	7390	7390	7380	69
570	20240719	093200	51244720	7410	7410	7410	7410	0
571	20240719	093100	51244720	7410	7420	7420	7400	81
572	20240719	093000	50644030	7410	7410	7410	7410	1
573	20240719	092900	50636620	7400	7400	7400	7400	0
574	20240719	092800	50636620	7400	7410	7430	7400	1056
575	20240719	092700	42820820	7400	7400	7400	7400	13
576	20240719	092600	42724620	7400	7400	7400	7400	0
577	20240719	092500	42724620	7400	7400	7400	7400	0
578	20240719	092400	42724620	7400	7410	7410	7400	52
579	20240719	092300	42339450	7430	7410	7430	7410	53
580	20240719	092200	41946120	7410	7410	7410	7410	0
581	20240719	092100	41946120	7410	7430	7430	7410	247
582	20240719	092000	40113720	7430	7430	7430	7430	41
583	20240719	091900	39809090	7420	7450	7450	7420	2557
584	20240719	091800	20765270	7450	7450	7450	7450	190
585	20240719	091700	19349770	7460	7460	7460	7460	17
586	20240719	091600	19222950	7490	7490	7490	7470	544
587	20240719	091500	15155620	7500	7500	7500	7500	101
588	20240719	091400	14398120	7510	7510	7510	7510	0
589	20240719	091300	14398120	7510	7510	7510	7510	249
590	20240719	091200	12528130	7550	7550	7550	7550	190
591	20240719	091100	11093630	7550	7550	7550	7550	0
592	20240719	091000	11093630	7550	7550	7550	7550	1
593	20240719	090900	11086080	7640	7640	7640	7640	0
594	20240719	090800	11086080	7640	7640	7640	7640	0
595	20240719	090700	11086080	7640	7640	7640	7640	0
596	20240719	090600	11086080	7640	7640	7640	7640	0
597	20240719	090500	11086080	7640	7550	7640	7550	21
598	20240719	090400	10927440	7640	7650	7650	7640	28
599	20240719	090300	10713300	7540	7700	7700	7540	146
600	20240719	090200	9598110	7620	7670	7780	7620	889
601	20240719	090100	2757520	7670	7630	7670	7630	94
602	20240719	090000	2040220	7670	7670	7670	7670	266