KissMeData/149950/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202000	295040320	13520	13520	13520	13520	111
3	20240719	201900	295040320	13520	13520	13520	13520	0
4	20240719	201800	295040320	13520	13520	13520	13520	0
5	20240719	201700	295040320	13520	13520	13520	13520	0
6	20240719	201600	295040320	13520	13520	13520	13520	0
7	20240719	201500	295040320	13520	13520	13520	13520	0
8	20240719	201400	295040320	13520	13520	13520	13520	0
9	20240719	201300	295040320	13520	13520	13520	13520	0
10	20240719	201200	295040320	13520	13520	13520	13520	0
11	20240719	201100	295040320	13520	13520	13520	13520	0
12	20240719	201000	295040320	13520	13520	13520	13520	0
13	20240719	200900	295040320	13520	13520	13520	13520	0
14	20240719	200800	295040320	13520	13520	13520	13520	0
15	20240719	200700	295040320	13520	13520	13520	13520	0
16	20240719	200600	295040320	13520	13520	13520	13520	0
17	20240719	200500	295040320	13520	13520	13520	13520	0
18	20240719	200400	295040320	13520	13520	13520	13520	0
19	20240719	200300	295040320	13520	13520	13520	13520	0
20	20240719	200200	295040320	13520	13520	13520	13520	0
21	20240719	200100	295040320	13520	13520	13520	13520	0
22	20240719	200000	295040320	13520	13520	13520	13520	0
23	20240719	195900	295040320	13520	13520	13520	13520	0
24	20240719	195800	295040320	13520	13520	13520	13520	0
25	20240719	195700	295040320	13520	13520	13520	13520	0
26	20240719	195600	295040320	13520	13520	13520	13520	0
27	20240719	195500	295040320	13520	13520	13520	13520	0
28	20240719	195400	295040320	13520	13520	13520	13520	0
29	20240719	195300	295040320	13520	13520	13520	13520	0
30	20240719	195200	295040320	13520	13520	13520	13520	0
31	20240719	195100	295040320	13520	13520	13520	13520	0
32	20240719	195000	295040320	13520	13520	13520	13520	111
33	20240719	194900	295040320	13520	13520	13520	13520	0
34	20240719	194800	295040320	13520	13520	13520	13520	0
35	20240719	194700	295040320	13520	13520	13520	13520	0
36	20240719	194600	295040320	13520	13520	13520	13520	0
37	20240719	194500	295040320	13520	13520	13520	13520	0
38	20240719	194400	295040320	13520	13520	13520	13520	0
39	20240719	194300	295040320	13520	13520	13520	13520	0
40	20240719	194200	295040320	13520	13520	13520	13520	0
41	20240719	194100	295040320	13520	13520	13520	13520	0
42	20240719	194000	295040320	13520	13520	13520	13520	0
43	20240719	193900	295040320	13520	13520	13520	13520	0
44	20240719	193800	295040320	13520	13520	13520	13520	0
45	20240719	193700	295040320	13520	13520	13520	13520	0
46	20240719	193600	295040320	13520	13520	13520	13520	0
47	20240719	193500	295040320	13520	13520	13520	13520	0
48	20240719	193400	295040320	13520	13520	13520	13520	0
49	20240719	193300	295040320	13520	13520	13520	13520	0
50	20240719	193200	295040320	13520	13520	13520	13520	0
51	20240719	193100	295040320	13520	13520	13520	13520	0
52	20240719	193000	295040320	13520	13520	13520	13520	0
53	20240719	192900	295040320	13520	13520	13520	13520	0
54	20240719	192800	295040320	13520	13520	13520	13520	0
55	20240719	192700	295040320	13520	13520	13520	13520	0
56	20240719	192600	295040320	13520	13520	13520	13520	0
57	20240719	192500	295040320	13520	13520	13520	13520	0
58	20240719	192400	295040320	13520	13520	13520	13520	0
59	20240719	192300	295040320	13520	13520	13520	13520	0
60	20240719	192200	295040320	13520	13520	13520	13520	0
61	20240719	192100	295040320	13520	13520	13520	13520	0
62	20240719	192000	295040320	13520	13520	13520	13520	111
63	20240719	191900	295040320	13520	13520	13520	13520	0
64	20240719	191800	295040320	13520	13520	13520	13520	0
65	20240719	191700	295040320	13520	13520	13520	13520	0
66	20240719	191600	295040320	13520	13520	13520	13520	0
67	20240719	191500	295040320	13520	13520	13520	13520	0
68	20240719	191400	295040320	13520	13520	13520	13520	0
69	20240719	191300	295040320	13520	13520	13520	13520	0
70	20240719	191200	295040320	13520	13520	13520	13520	0
71	20240719	191100	295040320	13520	13520	13520	13520	0
72	20240719	191000	295040320	13520	13520	13520	13520	0
73	20240719	190900	295040320	13520	13520	13520	13520	0
74	20240719	190800	295040320	13520	13520	13520	13520	0
75	20240719	190700	295040320	13520	13520	13520	13520	0
76	20240719	190600	295040320	13520	13520	13520	13520	0
77	20240719	190500	295040320	13520	13520	13520	13520	0
78	20240719	190400	295040320	13520	13520	13520	13520	0
79	20240719	190300	295040320	13520	13520	13520	13520	0
80	20240719	190200	295040320	13520	13520	13520	13520	0
81	20240719	190100	295040320	13520	13520	13520	13520	0
82	20240719	190000	295040320	13520	13520	13520	13520	0
83	20240719	185900	295040320	13520	13520	13520	13520	0
84	20240719	185800	295040320	13520	13520	13520	13520	0
85	20240719	185700	295040320	13520	13520	13520	13520	0
86	20240719	185600	295040320	13520	13520	13520	13520	0
87	20240719	185500	295040320	13520	13520	13520	13520	0
88	20240719	185400	295040320	13520	13520	13520	13520	0
89	20240719	185300	295040320	13520	13520	13520	13520	0
90	20240719	185200	295040320	13520	13520	13520	13520	0
91	20240719	185100	295040320	13520	13520	13520	13520	0
92	20240719	185000	295040320	13520	13520	13520	13520	111
93	20240719	184900	295040320	13520	13520	13520	13520	0
94	20240719	184800	295040320	13520	13520	13520	13520	0
95	20240719	184700	295040320	13520	13520	13520	13520	0
96	20240719	184600	295040320	13520	13520	13520	13520	0
97	20240719	184500	295040320	13520	13520	13520	13520	0
98	20240719	184400	295040320	13520	13520	13520	13520	0
99	20240719	184300	295040320	13520	13520	13520	13520	0
100	20240719	184200	295040320	13520	13520	13520	13520	0
101	20240719	184100	295040320	13520	13520	13520	13520	0
102	20240719	184000	295040320	13520	13520	13520	13520	0
103	20240719	183900	295040320	13520	13520	13520	13520	0
104	20240719	183800	295040320	13520	13520	13520	13520	0
105	20240719	183700	295040320	13520	13520	13520	13520	0
106	20240719	183600	295040320	13520	13520	13520	13520	0
107	20240719	183500	295040320	13520	13520	13520	13520	0
108	20240719	183400	295040320	13520	13520	13520	13520	0
109	20240719	183300	295040320	13520	13520	13520	13520	0
110	20240719	183200	295040320	13520	13520	13520	13520	0
111	20240719	183100	295040320	13520	13520	13520	13520	0
112	20240719	183000	295040320	13520	13520	13520	13520	0
113	20240719	182900	295040320	13520	13520	13520	13520	0
114	20240719	182800	295040320	13520	13520	13520	13520	0
115	20240719	182700	295040320	13520	13520	13520	13520	0
116	20240719	182600	295040320	13520	13520	13520	13520	0
117	20240719	182500	295040320	13520	13520	13520	13520	0
118	20240719	182400	295040320	13520	13520	13520	13520	0
119	20240719	182300	295040320	13520	13520	13520	13520	0
120	20240719	182200	295040320	13520	13520	13520	13520	0
121	20240719	182100	295040320	13520	13520	13520	13520	0
122	20240719	182000	295040320	13520	13520	13520	13520	111
123	20240719	181900	295040320	13520	13520	13520	13520	0
124	20240719	181800	295040320	13520	13520	13520	13520	0
125	20240719	181700	295040320	13520	13520	13520	13520	0
126	20240719	181600	295040320	13520	13520	13520	13520	0
127	20240719	181500	295040320	13520	13520	13520	13520	0
128	20240719	181400	295040320	13520	13520	13520	13520	0
129	20240719	181300	295040320	13520	13520	13520	13520	0
130	20240719	181200	295040320	13520	13520	13520	13520	0
131	20240719	181100	295040320	13520	13520	13520	13520	0
132	20240719	181000	295040320	13520	13520	13520	13520	0
133	20240719	180900	295040320	13520	13520	13520	13520	0
134	20240719	180800	295040320	13520	13520	13520	13520	0
135	20240719	180700	295040320	13520	13520	13520	13520	0
136	20240719	180600	295040320	13520	13520	13520	13520	0
137	20240719	180500	295040320	13520	13520	13520	13520	0
138	20240719	180400	295040320	13520	13520	13520	13520	0
139	20240719	180300	295040320	13520	13520	13520	13520	0
140	20240719	180200	295040320	13520	13520	13520	13520	0
141	20240719	180100	295040320	13520	13520	13520	13520	0
142	20240719	180000	295040320	13520	13520	13520	13520	0
143	20240719	175900	295040320	13520	13520	13520	13520	0
144	20240719	175800	295040320	13520	13520	13520	13520	0
145	20240719	175700	295040320	13520	13520	13520	13520	0
146	20240719	175600	295040320	13520	13520	13520	13520	0
147	20240719	175500	295040320	13520	13520	13520	13520	0
148	20240719	175400	295040320	13520	13520	13520	13520	0
149	20240719	175300	295040320	13520	13520	13520	13520	0
150	20240719	175200	295040320	13520	13520	13520	13520	0
151	20240719	175100	295040320	13520	13520	13520	13520	0
152	20240719	175000	295040320	13520	13520	13520	13520	111
153	20240719	174900	295040320	13520	13520	13520	13520	0
154	20240719	174800	295040320	13520	13520	13520	13520	0
155	20240719	174700	295040320	13520	13520	13520	13520	0
156	20240719	174600	295040320	13520	13520	13520	13520	0
157	20240719	174500	295040320	13520	13520	13520	13520	0
158	20240719	174400	295040320	13520	13520	13520	13520	0
159	20240719	174300	295040320	13520	13520	13520	13520	0
160	20240719	174200	295040320	13520	13520	13520	13520	0
161	20240719	174100	295040320	13520	13520	13520	13520	0
162	20240719	174000	295040320	13520	13520	13520	13520	0
163	20240719	173900	295040320	13520	13520	13520	13520	0
164	20240719	173800	295040320	13520	13520	13520	13520	0
165	20240719	173700	295040320	13520	13520	13520	13520	0
166	20240719	173600	295040320	13520	13520	13520	13520	0
167	20240719	173500	295040320	13520	13520	13520	13520	0
168	20240719	173400	295040320	13520	13520	13520	13520	0
169	20240719	173300	295040320	13520	13520	13520	13520	0
170	20240719	173200	295040320	13520	13520	13520	13520	0
171	20240719	173100	295040320	13520	13520	13520	13520	0
172	20240719	173000	295040320	13520	13520	13520	13520	0
173	20240719	172900	295040320	13520	13520	13520	13520	0
174	20240719	172800	295040320	13520	13520	13520	13520	0
175	20240719	172700	295040320	13520	13520	13520	13520	0
176	20240719	172600	295040320	13520	13520	13520	13520	0
177	20240719	172500	295040320	13520	13520	13520	13520	0
178	20240719	172400	295040320	13520	13520	13520	13520	0
179	20240719	172300	295040320	13520	13520	13520	13520	0
180	20240719	172200	295040320	13520	13520	13520	13520	0
181	20240719	172100	295040320	13520	13520	13520	13520	0
182	20240719	172000	295040320	13520	13520	13520	13520	111
183	20240719	171900	295040320	13520	13520	13520	13520	0
184	20240719	171800	295040320	13520	13520	13520	13520	0
185	20240719	171700	295040320	13520	13520	13520	13520	0
186	20240719	171600	295040320	13520	13520	13520	13520	0
187	20240719	171500	295040320	13520	13520	13520	13520	0
188	20240719	171400	295040320	13520	13520	13520	13520	0
189	20240719	171300	295040320	13520	13520	13520	13520	0
190	20240719	171200	295040320	13520	13520	13520	13520	0
191	20240719	171100	295040320	13520	13520	13520	13520	0
192	20240719	171000	295040320	13520	13520	13520	13520	0
193	20240719	170900	295040320	13520	13520	13520	13520	0
194	20240719	170800	295040320	13520	13520	13520	13520	0
195	20240719	170700	295040320	13520	13520	13520	13520	0
196	20240719	170600	295040320	13520	13520	13520	13520	0
197	20240719	170500	295040320	13520	13520	13520	13520	0
198	20240719	170400	295040320	13520	13520	13520	13520	0
199	20240719	170300	295040320	13520	13520	13520	13520	0
200	20240719	170200	295040320	13520	13520	13520	13520	0
201	20240719	170100	295040320	13520	13520	13520	13520	0
202	20240719	170000	295040320	13520	13520	13520	13520	0
203	20240719	165900	295040320	13520	13520	13520	13520	0
204	20240719	165800	295040320	13520	13520	13520	13520	0
205	20240719	165700	295040320	13520	13520	13520	13520	0
206	20240719	165600	295040320	13520	13520	13520	13520	0
207	20240719	165500	295040320	13520	13520	13520	13520	0
208	20240719	165400	295040320	13520	13520	13520	13520	0
209	20240719	165300	295040320	13520	13520	13520	13520	0
210	20240719	165200	295040320	13520	13520	13520	13520	0
211	20240719	165100	295040320	13520	13520	13520	13520	0
212	20240719	165000	295040320	13520	13520	13520	13520	111
213	20240719	164900	295040320	13520	13520	13520	13520	0
214	20240719	164800	295040320	13520	13520	13520	13520	0
215	20240719	164700	295040320	13520	13520	13520	13520	0
216	20240719	164600	295040320	13520	13520	13520	13520	0
217	20240719	164500	295040320	13520	13520	13520	13520	0
218	20240719	164400	295040320	13520	13520	13520	13520	0
219	20240719	164300	295040320	13520	13520	13520	13520	0
220	20240719	164200	295040320	13520	13520	13520	13520	0
221	20240719	164100	295040320	13520	13520	13520	13520	0
222	20240719	164000	295040320	13520	13520	13520	13520	0
223	20240719	163900	295040320	13520	13520	13520	13520	0
224	20240719	163800	295040320	13520	13520	13520	13520	0
225	20240719	163700	295040320	13520	13520	13520	13520	0
226	20240719	163600	295040320	13520	13520	13520	13520	0
227	20240719	163500	295040320	13520	13520	13520	13520	0
228	20240719	163400	295040320	13520	13520	13520	13520	0
229	20240719	163300	295040320	13520	13520	13520	13520	0
230	20240719	163200	295040320	13520	13520	13520	13520	0
231	20240719	163100	295040320	13520	13520	13520	13520	0
232	20240719	163000	295040320	13520	13520	13520	13520	0
233	20240719	162900	295040320	13520	13520	13520	13520	0
234	20240719	162800	295040320	13520	13520	13520	13520	0
235	20240719	162700	295040320	13520	13520	13520	13520	0
236	20240719	162600	295040320	13520	13520	13520	13520	0
237	20240719	162500	295040320	13520	13520	13520	13520	0
238	20240719	162400	295040320	13520	13520	13520	13520	0
239	20240719	162300	295040320	13520	13520	13520	13520	0
240	20240719	162200	295040320	13520	13520	13520	13520	0
241	20240719	162100	295040320	13520	13520	13520	13520	0
242	20240719	162000	295040320	13520	13520	13520	13520	111
243	20240719	161900	295040320	13520	13520	13520	13520	0
244	20240719	161800	295040320	13520	13520	13520	13520	0
245	20240719	161700	295040320	13520	13520	13520	13520	0
246	20240719	161600	295040320	13520	13520	13520	13520	0
247	20240719	161500	295040320	13520	13520	13520	13520	0
248	20240719	161400	295040320	13520	13520	13520	13520	0
249	20240719	161300	295040320	13520	13520	13520	13520	0
250	20240719	161200	295040320	13520	13520	13520	13520	0
251	20240719	161100	295040320	13520	13520	13520	13520	0
252	20240719	161000	295040320	13520	13520	13520	13520	0
253	20240719	160900	295040320	13520	13520	13520	13520	0
254	20240719	160800	295040320	13520	13520	13520	13520	0
255	20240719	160700	295040320	13520	13520	13520	13520	0
256	20240719	160600	295040320	13520	13520	13520	13520	0
257	20240719	160500	295040320	13520	13520	13520	13520	0
258	20240719	160400	295040320	13520	13520	13520	13520	0
259	20240719	160300	295040320	13520	13520	13520	13520	0
260	20240719	160200	295040320	13520	13520	13520	13520	0
261	20240719	160100	295040320	13520	13520	13520	13520	0
262	20240719	160000	295040320	13520	13520	13520	13520	0
263	20240719	155900	295040320	13520	13520	13520	13520	0
264	20240719	155800	295040320	13520	13520	13520	13520	0
265	20240719	155700	295040320	13520	13520	13520	13520	0
266	20240719	155600	295040320	13520	13520	13520	13520	0
267	20240719	155500	295040320	13520	13520	13520	13520	0
268	20240719	155400	295040320	13520	13520	13520	13520	0
269	20240719	155300	295040320	13520	13520	13520	13520	0
270	20240719	155200	295040320	13520	13520	13520	13520	0
271	20240719	155100	295040320	13520	13520	13520	13520	0
272	20240719	155000	295040320	13520	13520	13520	13520	111
273	20240719	154900	295040320	13520	13520	13520	13520	0
274	20240719	154800	295040320	13520	13520	13520	13520	0
275	20240719	154700	295040320	13520	13520	13520	13520	0
276	20240719	154600	295040320	13520	13520	13520	13520	0
277	20240719	154500	295040320	13520	13520	13520	13520	0
278	20240719	154400	295040320	13520	13520	13520	13520	0
279	20240719	154300	295040320	13520	13520	13520	13520	0
280	20240719	154200	295040320	13520	13520	13520	13520	0
281	20240719	154100	295040320	13520	13520	13520	13520	0
282	20240719	154000	295040320	13520	13520	13520	13520	0
283	20240719	153900	295040320	13520	13520	13520	13520	0
284	20240719	153800	295040320	13520	13520	13520	13520	0
285	20240719	153700	295040320	13520	13520	13520	13520	0
286	20240719	153600	295040320	13520	13520	13520	13520	0
287	20240719	153500	295040320	13520	13520	13520	13520	0
288	20240719	153400	295040320	13520	13520	13520	13520	0
289	20240719	153300	295040320	13520	13520	13520	13520	0
290	20240719	153200	295040320	13520	13520	13520	13520	0
291	20240719	153100	295040320	13520	13520	13520	13520	0
292	20240719	153000	295040320	13520	13520	13520	13520	111
293	20240719	152900	293539600	13520	13520	13520	13520	0
294	20240719	152800	293539600	13520	13520	13520	13520	0
295	20240719	152700	293539600	13520	13520	13520	13520	0
296	20240719	152600	293539600	13520	13520	13520	13520	0
297	20240719	152500	293539600	13520	13520	13520	13520	0
298	20240719	152400	293539600	13520	13520	13520	13520	0
299	20240719	152300	293539600	13520	13520	13520	13520	0
300	20240719	152200	293539600	13520	13520	13520	13520	0
301	20240719	152100	293539600	13520	13520	13520	13520	0
302	20240719	152000	293539600	13520	13520	13520	13520	0
303	20240719	151900	293539600	13520	13520	13520	13520	8
304	20240719	151800	293431440	13530	13530	13530	13500	84
305	20240719	151700	292297380	13530	13530	13530	13530	104
306	20240719	151600	290890260	13530	13530	13530	13530	7
307	20240719	151500	290795550	13530	13530	13530	13530	1
308	20240719	151400	290782020	13500	13500	13500	13500	0
309	20240719	151300	290782020	13500	13500	13500	13500	0
310	20240719	151200	290782020	13500	13500	13500	13500	8
311	20240719	151100	290674020	13500	13500	13500	13500	0
312	20240719	151000	290674020	13500	13500	13500	13500	1
313	20240719	150900	290660520	13500	13500	13500	13500	0
314	20240719	150800	290660520	13500	13500	13500	13500	91
315	20240719	150700	289432020	13590	13590	13590	13590	0
316	20240719	150600	289432020	13590	13500	13590	13500	73
317	20240719	150500	288440640	13550	13550	13550	13550	287
318	20240719	150400	284551790	13430	13430	13430	13430	0
319	20240719	150300	284551790	13430	13530	13530	13430	25
320	20240719	150200	284215550	13530	13530	13530	13530	25
321	20240719	150100	283877300	13530	13530	13530	13530	0
322	20240719	150000	283877300	13530	13530	13530	13530	0
323	20240719	145900	283877300	13530	13530	13530	13530	16
324	20240719	145800	283660820	13530	13530	13530	13530	3
325	20240719	145700	283620230	13540	13540	13540	13540	2
326	20240719	145600	283593150	13530	13530	13530	13530	0
327	20240719	145500	283593150	13530	13530	13530	13530	20
328	20240719	145400	283322550	13540	13540	13540	13540	11
329	20240719	145300	283173610	13540	13540	13540	13540	0
330	20240719	145200	283173610	13540	13540	13540	13540	5
331	20240719	145100	283105910	13540	13540	13540	13540	5
332	20240719	145000	283038210	13530	13530	13530	13530	0
333	20240719	144900	283038210	13530	13530	13530	13530	20
334	20240719	144800	282767610	13550	13550	13550	13550	0
335	20240719	144700	282767610	13550	13550	13550	13550	30
336	20240719	144600	282361110	13550	13550	13550	13550	67
337	20240719	144500	281453260	13550	13450	13550	13450	1640
338	20240719	144400	259371640	13450	13450	13450	13450	0
339	20240719	144300	259371640	13450	13430	13450	13430	114
340	20240719	144200	257839470	13430	13430	13430	13430	0
341	20240719	144100	257839470	13430	13430	13430	13430	3
342	20240719	144000	257799180	13420	13420	13420	13420	0
343	20240719	143900	257799180	13420	13420	13420	13420	0
344	20240719	143800	257799180	13420	13420	13420	13420	3
345	20240719	143700	257758920	13420	13420	13420	13420	0
346	20240719	143600	257758920	13420	13420	13420	13420	0
347	20240719	143500	257758920	13420	13420	13420	13420	0
348	20240719	143400	257758920	13420	13420	13420	13420	0
349	20240719	143300	257758920	13420	13420	13420	13420	0
350	20240719	143200	257758920	13420	13420	13420	13420	0
351	20240719	143100	257758920	13420	13420	13420	13420	0
352	20240719	143000	257758920	13420	13420	13420	13420	1
353	20240719	142900	257745500	13440	13440	13440	13440	0
354	20240719	142800	257745500	13440	13440	13440	13440	0
355	20240719	142700	257745500	13440	13440	13440	13440	51
356	20240719	142600	257060060	13440	13440	13440	13440	0
357	20240719	142500	257060060	13440	13440	13440	13440	10
358	20240719	142400	256925660	13420	13420	13420	13420	0
359	20240719	142300	256925660	13420	13420	13420	13420	0
360	20240719	142200	256925660	13420	13420	13420	13420	0
361	20240719	142100	256925660	13420	13420	13420	13420	14
362	20240719	142000	256737780	13440	13440	13440	13440	0
363	20240719	141900	256737780	13440	13440	13440	13440	0
364	20240719	141800	256737780	13440	13440	13440	13440	11
365	20240719	141700	256589940	13440	13390	13440	13390	8
366	20240719	141600	256482470	13440	13440	13440	13440	0
367	20240719	141500	256482470	13440	13440	13440	13440	0
368	20240719	141400	256482470	13440	13390	13440	13390	45
369	20240719	141300	255877720	13440	13440	13440	13440	0
370	20240719	141200	255877720	13440	13440	13440	13440	0
371	20240719	141100	255877720	13440	13440	13440	13440	0
372	20240719	141000	255877720	13440	13390	13440	13390	20
373	20240719	140900	255608970	13440	13400	13440	13380	31
374	20240719	140800	255192460	13360	13360	13360	13360	0
375	20240719	140700	255192460	13360	13360	13360	13360	0
376	20240719	140600	255192460	13360	13360	13360	13360	50
377	20240719	140500	254524460	13360	13360	13360	13360	0
378	20240719	140400	254524460	13360	13360	13360	13360	0
379	20240719	140300	254524460	13360	13400	13400	13360	2
380	20240719	140200	254497700	13400	13400	13400	13400	4
381	20240719	140100	254444100	13400	13400	13400	13400	0
382	20240719	140000	254444100	13400	13400	13400	13400	0
383	20240719	135900	254444100	13400	13400	13400	13400	0
384	20240719	135800	254444100	13400	13400	13400	13400	0
385	20240719	135700	254444100	13400	13400	13400	13400	0
386	20240719	135600	254444100	13400	13400	13400	13400	1
387	20240719	135500	254430700	13400	13400	13400	13400	3
388	20240719	135400	254390500	13400	13400	13400	13400	12
389	20240719	135300	254229700	13440	13440	13440	13440	0
390	20240719	135200	254229700	13440	13440	13440	13440	0
391	20240719	135100	254229700	13440	13440	13440	13440	0
392	20240719	135000	254229700	13440	13440	13440	13440	0
393	20240719	134900	254229700	13440	13440	13440	13440	0
394	20240719	134800	254229700	13440	13440	13440	13440	0
395	20240719	134700	254229700	13440	13380	13440	13380	3
396	20240719	134600	254189500	13330	13380	13380	13330	6
397	20240719	134500	254109270	13380	13270	13380	13270	55
398	20240719	134400	253379220	13200	13450	13450	13200	3639
399	20240719	134300	204824860	13460	13460	13460	13460	7
400	20240719	134200	204730640	13460	13460	13460	13460	1
401	20240719	134100	204717180	13470	13470	13470	13470	0
402	20240719	134000	204717180	13470	13470	13470	13470	50
403	20240719	133900	204043680	13470	13470	13470	13470	0
404	20240719	133800	204043680	13470	13470	13470	13470	0
405	20240719	133700	204043680	13470	13470	13470	13470	1
406	20240719	133600	204030210	13470	13470	13470	13470	0
407	20240719	133500	204030210	13470	13470	13470	13470	20
408	20240719	133400	203760810	13470	13470	13470	13470	0
409	20240719	133300	203760810	13470	13450	13470	13450	90
410	20240719	133200	202550190	13450	13450	13450	13450	0
411	20240719	133100	202550190	13450	13450	13450	13450	10
412	20240719	133000	202415690	13440	13440	13440	13440	0
413	20240719	132900	202415690	13440	13440	13440	13440	0
414	20240719	132800	202415690	13440	13440	13440	13440	1
415	20240719	132700	202402250	13440	13440	13440	13440	0
416	20240719	132600	202402250	13440	13440	13440	13440	0
417	20240719	132500	202402250	13440	13440	13440	13440	0
418	20240719	132400	202402250	13440	13440	13440	13440	448
419	20240719	132300	196381130	13440	13440	13440	13440	0
420	20240719	132200	196381130	13440	13450	13450	13440	209
421	20240719	132100	193571220	13470	13470	13470	13470	1
422	20240719	132000	193557750	13490	13470	13490	13470	30
423	20240719	131900	193153070	13490	13490	13490	13490	0
424	20240719	131800	193153070	13490	13500	13500	13490	101
425	20240719	131700	191789580	13500	13500	13500	13500	32
426	20240719	131600	191357580	13500	13500	13500	13500	0
427	20240719	131500	191357580	13500	13500	13500	13500	1
428	20240719	131400	191344080	13440	13440	13440	13440	169
429	20240719	131300	189072720	13440	13440	13440	13440	0
430	20240719	131200	189072720	13440	13440	13440	13440	0
431	20240719	131100	189072720	13440	13440	13440	13440	0
432	20240719	131000	189072720	13440	13440	13440	13440	0
433	20240719	130900	189072720	13440	13460	13460	13440	1000
434	20240719	130800	175625420	13460	13460	13460	13460	0
435	20240719	130700	175625420	13460	13460	13460	13460	0
436	20240719	130600	175625420	13460	13460	13460	13460	0
437	20240719	130500	175625420	13460	13460	13460	13460	0
438	20240719	130400	175625420	13460	13460	13460	13460	0
439	20240719	130300	175625420	13460	13460	13460	13460	0
440	20240719	130200	175625420	13460	13460	13460	13460	0
441	20240719	130100	175625420	13460	13460	13460	13460	0
442	20240719	130000	175625420	13460	13460	13460	13460	0
443	20240719	125900	175625420	13460	13460	13460	13460	0
444	20240719	125800	175625420	13460	13460	13460	13460	0
445	20240719	125700	175625420	13460	13460	13460	13460	0
446	20240719	125600	175625420	13460	13460	13460	13460	0
447	20240719	125500	175625420	13460	13460	13460	13460	0
448	20240719	125400	175625420	13460	13460	13460	13460	66
449	20240719	125300	174737060	13460	13460	13460	13460	86
450	20240719	125200	173579500	13460	13460	13460	13460	88
451	20240719	125100	172395020	13460	13460	13460	13460	0
452	20240719	125000	172395020	13460	13470	13470	13460	208
453	20240719	124900	169593390	13550	13550	13550	13550	0
454	20240719	124800	169593390	13550	13500	13550	13500	88
455	20240719	124700	168401040	13550	13470	13550	13470	89
456	20240719	124600	167195580	13480	13490	13490	13480	222
457	20240719	124500	164200840	13540	13540	13540	13540	0
458	20240719	124400	164200840	13540	13540	13540	13540	0
459	20240719	124300	164200840	13540	13500	13540	13500	61
460	20240719	124200	163375980	13500	13500	13500	13500	0
461	20240719	124100	163375980	13500	13500	13500	13500	0
462	20240719	124000	163375980	13500	13500	13500	13500	0
463	20240719	123900	163375980	13500	13500	13500	13500	0
464	20240719	123800	163375980	13500	13500	13500	13500	0
465	20240719	123700	163375980	13500	13500	13500	13500	0
466	20240719	123600	163375980	13500	13500	13500	13500	110
467	20240719	123500	161890980	13510	13510	13510	13510	0
468	20240719	123400	161890980	13510	13510	13510	13510	0
469	20240719	123300	161890980	13510	13510	13510	13510	0
470	20240719	123200	161890980	13510	13510	13510	13510	5
471	20240719	123100	161823430	13510	13510	13510	13510	1
472	20240719	123000	161809920	13510	13510	13510	13510	5
473	20240719	122900	161742370	13500	13500	13500	13500	0
474	20240719	122800	161742370	13500	13500	13500	13500	0
475	20240719	122700	161742370	13500	13500	13500	13500	1
476	20240719	122600	161728870	13500	13500	13500	13500	0
477	20240719	122500	161728870	13500	13500	13500	13500	1
478	20240719	122400	161715370	13500	13500	13500	13500	0
479	20240719	122300	161715370	13500	13500	13500	13500	0
480	20240719	122200	161715370	13500	13500	13500	13500	1
481	20240719	122100	161701870	13500	13500	13500	13500	0
482	20240719	122000	161701870	13500	13500	13500	13500	0
483	20240719	121900	161701870	13500	13500	13500	13500	241
484	20240719	121800	158448370	13500	13500	13500	13500	2
485	20240719	121700	158421370	13510	13550	13550	13510	160
486	20240719	121600	156258650	13540	13540	13540	13540	0
487	20240719	121500	156258650	13540	13540	13540	13540	0
488	20240719	121400	156258650	13540	13530	13540	13530	156
489	20240719	121300	154147270	13530	13530	13530	13530	0
490	20240719	121200	154147270	13530	13530	13530	13530	0
491	20240719	121100	154147270	13530	13530	13530	13530	69
492	20240719	121000	153213700	13530	13530	13530	13530	1
493	20240719	120900	153200170	13530	13530	13530	13530	2
494	20240719	120800	153173110	13550	13550	13550	13550	1
495	20240719	120700	153159560	13550	13550	13550	13550	0
496	20240719	120600	153159560	13550	13550	13550	13550	0
497	20240719	120500	153159560	13550	13550	13550	13550	82
498	20240719	120400	152048460	13550	13550	13550	13550	0
499	20240719	120300	152048460	13550	13530	13550	13530	3
500	20240719	120200	152007850	13540	13540	13540	13540	9
501	20240719	120100	151885990	13560	13560	13560	13560	10
502	20240719	120000	151750390	13570	13570	13570	13570	0
503	20240719	115900	151750390	13570	13570	13570	13570	40
504	20240719	115800	151207590	13540	13540	13540	13540	0
505	20240719	115700	151207590	13540	13540	13540	13540	0
506	20240719	115600	151207590	13540	13540	13540	13540	0
507	20240719	115500	151207590	13540	13540	13540	13540	0
508	20240719	115400	151207590	13540	13540	13540	13540	0
509	20240719	115300	151207590	13540	13540	13540	13540	1
510	20240719	115200	151194050	13580	13580	13580	13580	1714
511	20240719	115100	127917930	13580	13580	13580	13580	0
512	20240719	115000	127917930	13580	13580	13580	13580	0
513	20240719	114900	127917930	13580	13580	13580	13580	9
514	20240719	114800	127795710	13580	13580	13580	13580	0
515	20240719	114700	127795710	13580	13530	13580	13530	35
516	20240719	114600	127320460	13580	13580	13580	13580	0
517	20240719	114500	127320460	13580	13580	13580	13580	0
518	20240719	114400	127320460	13580	13530	13580	13530	217
519	20240719	114300	124383600	13530	13530	13530	13530	0
520	20240719	114200	124383600	13530	13500	13530	13500	105
521	20240719	114100	122966070	13510	13510	13510	13510	0
522	20240719	114000	122966070	13510	13510	13510	13510	1
523	20240719	113900	122952560	13510	13510	13510	13510	1
524	20240719	113800	122939050	13510	13510	13510	13510	0
525	20240719	113700	122939050	13510	13510	13510	13510	100
526	20240719	113600	121588050	13510	13510	13510	13510	0
527	20240719	113500	121588050	13510	13510	13510	13510	2
528	20240719	113400	121561030	13510	13510	13510	13510	0
529	20240719	113300	121561030	13510	13520	13520	13510	5
530	20240719	113200	121493460	13530	13530	13530	13530	0
531	20240719	113100	121493460	13530	13530	13530	13530	0
532	20240719	113000	121493460	13530	13530	13530	13530	0
533	20240719	112900	121493460	13530	13530	13530	13530	0
534	20240719	112800	121493460	13530	13530	13530	13530	0
535	20240719	112700	121493460	13530	13530	13530	13530	0
536	20240719	112600	121493460	13530	13530	13530	13530	0
537	20240719	112500	121493460	13530	13530	13530	13530	0
538	20240719	112400	121493460	13530	13530	13530	13530	0
539	20240719	112300	121493460	13530	13530	13530	13530	1
540	20240719	112200	121479930	13490	13490	13490	13490	68
541	20240719	112100	120562610	13540	13540	13540	13540	0
542	20240719	112000	120562610	13540	13540	13540	13540	0
543	20240719	111900	120562610	13540	13580	13580	13540	201
544	20240719	111800	117835630	13580	13580	13580	13580	15
545	20240719	111700	117631930	13580	13580	13580	13580	29
546	20240719	111600	117238110	13580	13580	13580	13580	71
547	20240719	111500	116273930	13580	13580	13580	13580	0
548	20240719	111400	116273930	13580	13580	13580	13580	4
549	20240719	111300	116219610	13580	13580	13580	13580	0
550	20240719	111200	116219610	13580	13530	13580	13530	51
551	20240719	111100	115527080	13530	13530	13530	13530	1
552	20240719	111000	115513550	13490	13490	13490	13490	0
553	20240719	110900	115513550	13490	13490	13490	13490	0
554	20240719	110800	115513550	13490	13470	13490	13470	47
555	20240719	110700	114879960	13470	13470	13470	13470	0
556	20240719	110600	114879960	13470	13470	13470	13470	1
557	20240719	110500	114866490	13450	13450	13450	13450	0
558	20240719	110400	114866490	13450	13450	13450	13450	14
559	20240719	110300	114678190	13440	13440	13440	13440	0
560	20240719	110200	114678190	13440	13440	13440	13440	0
561	20240719	110100	114678190	13440	13440	13440	13440	0
562	20240719	110000	114678190	13440	13440	13440	13440	0
563	20240719	105900	114678190	13440	13440	13440	13440	0
564	20240719	105800	114678190	13440	13440	13440	13440	0
565	20240719	105700	114678190	13440	13440	13440	13440	0
566	20240719	105600	114678190	13440	13440	13440	13440	0
567	20240719	105500	114678190	13440	13440	13440	13440	0
568	20240719	105400	114678190	13440	13440	13440	13440	0
569	20240719	105300	114678190	13440	13460	13460	13440	16
570	20240719	105200	114463130	13460	13460	13460	13460	1
571	20240719	105100	114449670	13450	13460	13460	13450	4
572	20240719	105000	114395850	13450	13450	13450	13450	0
573	20240719	104900	114395850	13450	13440	13450	13440	4
574	20240719	104800	114342080	13430	13430	13430	13430	1
575	20240719	104700	114328650	13440	13440	13440	13440	0
576	20240719	104600	114328650	13440	13440	13440	13440	0
577	20240719	104500	114328650	13440	13450	13450	13440	6
578	20240719	104400	114248000	13450	13450	13450	13450	1
579	20240719	104300	114234550	13450	13450	13450	13450	0
580	20240719	104200	114234550	13450	13450	13450	13450	0
581	20240719	104100	114234550	13450	13450	13450	13450	8
582	20240719	104000	114126950	13430	13430	13430	13430	6
583	20240719	103900	114046370	13430	13430	13430	13430	200
584	20240719	103800	111360370	13440	13440	13440	13440	0
585	20240719	103700	111360370	13440	13430	13440	13430	30
586	20240719	103600	110957370	13430	13430	13430	13430	16
587	20240719	103500	110742490	13470	13470	13470	13470	6
588	20240719	103400	110661670	13430	13430	13430	13430	8
589	20240719	103300	110554230	13430	13430	13430	13430	0
590	20240719	103200	110554230	13430	13430	13430	13430	0
591	20240719	103100	110554230	13430	13440	13440	13430	321
592	20240719	103000	106242710	13440	13440	13440	13440	0
593	20240719	102900	106242710	13440	13440	13440	13440	0
594	20240719	102800	106242710	13440	13470	13470	13440	211
595	20240719	102700	103405300	13480	13480	13480	13480	541
596	20240719	102600	96112620	13480	13480	13480	13480	47
597	20240719	102500	95479060	13490	13490	13490	13490	0
598	20240719	102400	95479060	13490	13490	13490	13490	30
599	20240719	102300	95074360	13530	13530	13530	13530	0
600	20240719	102200	95074360	13530	13530	13530	13530	112
601	20240719	102100	93559000	13580	13580	13580	13580	0
602	20240719	102000	93559000	13580	13580	13580	13580	4
603	20240719	101900	93504680	13530	13530	13530	13530	0
604	20240719	101800	93504680	13530	13530	13530	13530	0
605	20240719	101700	93504680	13530	13530	13530	13530	0
606	20240719	101600	93504680	13530	13530	13530	13530	49
607	20240719	101500	92841710	13530	13530	13530	13530	5
608	20240719	101400	92774060	13530	13530	13530	13530	73
609	20240719	101300	91786370	13530	13530	13530	13530	0
610	20240719	101200	91786370	13530	13510	13530	13500	121
611	20240719	101100	90152720	13530	13520	13530	13520	13
612	20240719	101000	89976950	13530	13560	13560	13530	167
613	20240719	100900	87716990	13560	13560	13560	13560	1
614	20240719	100800	87703430	13570	13570	13570	13570	218
615	20240719	100700	84745170	13570	13530	13570	13530	192
616	20240719	100600	82145650	13530	13530	13530	13530	1
617	20240719	100500	82132120	13520	13520	13520	13520	5
618	20240719	100400	82064520	13550	13550	13550	13550	1
619	20240719	100300	82050970	13580	13560	13580	13540	79
620	20240719	100200	80980650	13590	13550	13590	13550	61
621	20240719	100100	80153900	13560	13580	13580	13560	330
622	20240719	100000	75677840	13580	13580	13580	13560	359
623	20240719	095900	70805250	13570	13570	13570	13570	130
624	20240719	095800	69041150	13570	13540	13570	13540	466
625	20240719	095700	62731480	13540	13530	13540	13530	5
626	20240719	095600	62663790	13530	13530	13530	13520	304
627	20240719	095500	58550950	13530	13520	13530	13520	312
628	20240719	095400	54330440	13520	13520	13520	13520	0
629	20240719	095300	54330440	13520	13520	13520	13520	315
630	20240719	095200	50071640	13520	13520	13520	13520	1
631	20240719	095100	50058120	13520	13480	13520	13480	108
632	20240719	095000	48598940	13480	13480	13480	13480	62
633	20240719	094900	47763180	13480	13480	13480	13480	0
634	20240719	094800	47763180	13480	13480	13480	13480	174
635	20240719	094700	45417660	13480	13480	13480	13480	0
636	20240719	094600	45417660	13480	13480	13480	13480	153
637	20240719	094500	43355220	13480	13480	13480	13480	0
638	20240719	094400	43355220	13480	13480	13480	13480	6
639	20240719	094300	43274340	13480	13480	13480	13480	1
640	20240719	094200	43260860	13480	13470	13480	13450	401
641	20240719	094100	37866900	13470	13470	13470	13470	15
642	20240719	094000	37664850	13470	13420	13530	13420	225
643	20240719	093900	34623950	13400	13400	13400	13400	34
644	20240719	093800	34168350	13400	13400	13400	13400	1
645	20240719	093700	34154950	13390	13390	13390	13390	50
646	20240719	093600	33485450	13390	13390	13390	13390	5
647	20240719	093500	33418500	13390	13390	13390	13390	14
648	20240719	093400	33231040	13390	13390	13390	13390	23
649	20240719	093300	32923070	13340	13340	13340	13340	80
650	20240719	093200	31855870	13340	13340	13340	13340	0
651	20240719	093100	31855870	13340	13340	13340	13340	0
652	20240719	093000	31855870	13340	13340	13340	13340	77
653	20240719	092900	30828690	13340	13340	13340	13340	191
654	20240719	092800	28280750	13340	13340	13340	13340	0
655	20240719	092700	28280750	13340	13340	13340	13340	16
656	20240719	092600	28067310	13340	13340	13340	13340	14
657	20240719	092500	27880550	13340	13340	13340	13340	0
658	20240719	092400	27880550	13340	13340	13340	13340	0
659	20240719	092300	27880550	13340	13270	13340	13270	74
660	20240719	092200	26898280	13270	13270	13270	13270	29
661	20240719	092100	26513450	13270	13270	13270	13270	150
662	20240719	092000	24522950	13270	13270	13270	13270	5
663	20240719	091900	24456600	13230	13230	13230	13230	1
664	20240719	091800	24443370	13270	13270	13270	13260	424
665	20240719	091700	18817100	13270	13270	13270	13270	53
666	20240719	091600	18113790	13200	13270	13270	13200	935
667	20240719	091500	5738910	13270	13270	13270	13270	1
668	20240719	091400	5725640	13270	13270	13270	13270	1
669	20240719	091300	5712370	13270	13270	13270	13270	96
670	20240719	091200	4438450	13320	13320	13320	13310	228
671	20240719	091100	1402180	13340	13340	13340	13340	0
672	20240719	091000	1402180	13340	13340	13340	13340	3
673	20240719	090900	1362160	13340	13340	13340	13340	0
674	20240719	090800	1362160	13340	13340	13340	13340	1
675	20240719	090700	1348820	13340	13340	13340	13340	10
676	20240719	090600	1215420	13340	13340	13340	13340	0
677	20240719	090500	1215420	13340	13340	13340	13340	0
678	20240719	090400	1215420	13340	13340	13340	13340	1
679	20240719	090300	1202080	13330	13330	13330	13330	56
680	20240719	090200	455600	13400	13400	13400	13400	0
681	20240719	090100	455600	13400	13400	13400	13400	0
682	20240719	090000	455600	13400	13400	13400	13400	34