KissMeData/105760/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200600	516010710	8890	8890	8890	8890	643
3	20240719	200500	516010710	8890	8890	8890	8890	0
4	20240719	200400	516010710	8890	8890	8890	8890	0
5	20240719	200300	516010710	8890	8890	8890	8890	0
6	20240719	200200	516010710	8890	8890	8890	8890	0
7	20240719	200100	516010710	8890	8890	8890	8890	0
8	20240719	200000	516010710	8890	8890	8890	8890	0
9	20240719	195900	516010710	8890	8890	8890	8890	0
10	20240719	195800	516010710	8890	8890	8890	8890	0
11	20240719	195700	516010710	8890	8890	8890	8890	0
12	20240719	195600	516010710	8890	8890	8890	8890	0
13	20240719	195500	516010710	8890	8890	8890	8890	0
14	20240719	195400	516010710	8890	8890	8890	8890	0
15	20240719	195300	516010710	8890	8890	8890	8890	0
16	20240719	195200	516010710	8890	8890	8890	8890	0
17	20240719	195100	516010710	8890	8890	8890	8890	0
18	20240719	195000	516010710	8890	8890	8890	8890	0
19	20240719	194900	516010710	8890	8890	8890	8890	0
20	20240719	194800	516010710	8890	8890	8890	8890	0
21	20240719	194700	516010710	8890	8890	8890	8890	0
22	20240719	194600	516010710	8890	8890	8890	8890	0
23	20240719	194500	516010710	8890	8890	8890	8890	0
24	20240719	194400	516010710	8890	8890	8890	8890	0
25	20240719	194300	516010710	8890	8890	8890	8890	0
26	20240719	194200	516010710	8890	8890	8890	8890	0
27	20240719	194100	516010710	8890	8890	8890	8890	0
28	20240719	194000	516010710	8890	8890	8890	8890	0
29	20240719	193900	516010710	8890	8890	8890	8890	0
30	20240719	193800	516010710	8890	8890	8890	8890	0
31	20240719	193700	516010710	8890	8890	8890	8890	0
32	20240719	193600	516010710	8890	8890	8890	8890	643
33	20240719	193500	516010710	8890	8890	8890	8890	0
34	20240719	193400	516010710	8890	8890	8890	8890	0
35	20240719	193300	516010710	8890	8890	8890	8890	0
36	20240719	193200	516010710	8890	8890	8890	8890	0
37	20240719	193100	516010710	8890	8890	8890	8890	0
38	20240719	193000	516010710	8890	8890	8890	8890	0
39	20240719	192900	516010710	8890	8890	8890	8890	0
40	20240719	192800	516010710	8890	8890	8890	8890	0
41	20240719	192700	516010710	8890	8890	8890	8890	0
42	20240719	192600	516010710	8890	8890	8890	8890	0
43	20240719	192500	516010710	8890	8890	8890	8890	0
44	20240719	192400	516010710	8890	8890	8890	8890	0
45	20240719	192300	516010710	8890	8890	8890	8890	0
46	20240719	192200	516010710	8890	8890	8890	8890	0
47	20240719	192100	516010710	8890	8890	8890	8890	0
48	20240719	192000	516010710	8890	8890	8890	8890	0
49	20240719	191900	516010710	8890	8890	8890	8890	0
50	20240719	191800	516010710	8890	8890	8890	8890	0
51	20240719	191700	516010710	8890	8890	8890	8890	0
52	20240719	191600	516010710	8890	8890	8890	8890	0
53	20240719	191500	516010710	8890	8890	8890	8890	0
54	20240719	191400	516010710	8890	8890	8890	8890	0
55	20240719	191300	516010710	8890	8890	8890	8890	0
56	20240719	191200	516010710	8890	8890	8890	8890	0
57	20240719	191100	516010710	8890	8890	8890	8890	0
58	20240719	191000	516010710	8890	8890	8890	8890	0
59	20240719	190900	516010710	8890	8890	8890	8890	0
60	20240719	190800	516010710	8890	8890	8890	8890	0
61	20240719	190700	516010710	8890	8890	8890	8890	0
62	20240719	190600	516010710	8890	8890	8890	8890	643
63	20240719	190500	516010710	8890	8890	8890	8890	0
64	20240719	190400	516010710	8890	8890	8890	8890	0
65	20240719	190300	516010710	8890	8890	8890	8890	0
66	20240719	190200	516010710	8890	8890	8890	8890	0
67	20240719	190100	516010710	8890	8890	8890	8890	0
68	20240719	190000	516010710	8890	8890	8890	8890	0
69	20240719	185900	516010710	8890	8890	8890	8890	0
70	20240719	185800	516010710	8890	8890	8890	8890	0
71	20240719	185700	516010710	8890	8890	8890	8890	0
72	20240719	185600	516010710	8890	8890	8890	8890	0
73	20240719	185500	516010710	8890	8890	8890	8890	0
74	20240719	185400	516010710	8890	8890	8890	8890	0
75	20240719	185300	516010710	8890	8890	8890	8890	0
76	20240719	185200	516010710	8890	8890	8890	8890	0
77	20240719	185100	516010710	8890	8890	8890	8890	0
78	20240719	185000	516010710	8890	8890	8890	8890	0
79	20240719	184900	516010710	8890	8890	8890	8890	0
80	20240719	184800	516010710	8890	8890	8890	8890	0
81	20240719	184700	516010710	8890	8890	8890	8890	0
82	20240719	184600	516010710	8890	8890	8890	8890	0
83	20240719	184500	516010710	8890	8890	8890	8890	0
84	20240719	184400	516010710	8890	8890	8890	8890	0
85	20240719	184300	516010710	8890	8890	8890	8890	0
86	20240719	184200	516010710	8890	8890	8890	8890	0
87	20240719	184100	516010710	8890	8890	8890	8890	0
88	20240719	184000	516010710	8890	8890	8890	8890	0
89	20240719	183900	516010710	8890	8890	8890	8890	0
90	20240719	183800	516010710	8890	8890	8890	8890	0
91	20240719	183700	516010710	8890	8890	8890	8890	0
92	20240719	183600	516010710	8890	8890	8890	8890	643
93	20240719	183500	516010710	8890	8890	8890	8890	0
94	20240719	183400	516010710	8890	8890	8890	8890	0
95	20240719	183300	516010710	8890	8890	8890	8890	0
96	20240719	183200	516010710	8890	8890	8890	8890	0
97	20240719	183100	516010710	8890	8890	8890	8890	0
98	20240719	183000	516010710	8890	8890	8890	8890	0
99	20240719	182900	516010710	8890	8890	8890	8890	0
100	20240719	182800	516010710	8890	8890	8890	8890	0
101	20240719	182700	516010710	8890	8890	8890	8890	0
102	20240719	182600	516010710	8890	8890	8890	8890	0
103	20240719	182500	516010710	8890	8890	8890	8890	0
104	20240719	182400	516010710	8890	8890	8890	8890	0
105	20240719	182300	516010710	8890	8890	8890	8890	0
106	20240719	182200	516010710	8890	8890	8890	8890	0
107	20240719	182100	516010710	8890	8890	8890	8890	0
108	20240719	182000	516010710	8890	8890	8890	8890	0
109	20240719	181900	516010710	8890	8890	8890	8890	0
110	20240719	181800	516010710	8890	8890	8890	8890	0
111	20240719	181700	516010710	8890	8890	8890	8890	0
112	20240719	181600	516010710	8890	8890	8890	8890	0
113	20240719	181500	516010710	8890	8890	8890	8890	0
114	20240719	181400	516010710	8890	8890	8890	8890	0
115	20240719	181300	516010710	8890	8890	8890	8890	0
116	20240719	181200	516010710	8890	8890	8890	8890	0
117	20240719	181100	516010710	8890	8890	8890	8890	0
118	20240719	181000	516010710	8890	8890	8890	8890	0
119	20240719	180900	516010710	8890	8890	8890	8890	0
120	20240719	180800	516010710	8890	8890	8890	8890	0
121	20240719	180700	516010710	8890	8890	8890	8890	0
122	20240719	180600	516010710	8890	8890	8890	8890	643
123	20240719	180500	516010710	8890	8890	8890	8890	0
124	20240719	180400	516010710	8890	8890	8890	8890	0
125	20240719	180300	516010710	8890	8890	8890	8890	0
126	20240719	180200	516010710	8890	8890	8890	8890	0
127	20240719	180100	516010710	8890	8890	8890	8890	0
128	20240719	180000	516010710	8890	8890	8890	8890	0
129	20240719	175900	516010710	8890	8890	8890	8890	0
130	20240719	175800	516010710	8890	8890	8890	8890	0
131	20240719	175700	516010710	8890	8890	8890	8890	0
132	20240719	175600	516010710	8890	8890	8890	8890	0
133	20240719	175500	516010710	8890	8890	8890	8890	0
134	20240719	175400	516010710	8890	8890	8890	8890	0
135	20240719	175300	516010710	8890	8890	8890	8890	0
136	20240719	175200	516010710	8890	8890	8890	8890	0
137	20240719	175100	516010710	8890	8890	8890	8890	0
138	20240719	175000	516010710	8890	8890	8890	8890	0
139	20240719	174900	516010710	8890	8890	8890	8890	0
140	20240719	174800	516010710	8890	8890	8890	8890	0
141	20240719	174700	516010710	8890	8890	8890	8890	0
142	20240719	174600	516010710	8890	8890	8890	8890	0
143	20240719	174500	516010710	8890	8890	8890	8890	0
144	20240719	174400	516010710	8890	8890	8890	8890	0
145	20240719	174300	516010710	8890	8890	8890	8890	0
146	20240719	174200	516010710	8890	8890	8890	8890	0
147	20240719	174100	516010710	8890	8890	8890	8890	0
148	20240719	174000	516010710	8890	8890	8890	8890	0
149	20240719	173900	516010710	8890	8890	8890	8890	0
150	20240719	173800	516010710	8890	8890	8890	8890	0
151	20240719	173700	516010710	8890	8890	8890	8890	0
152	20240719	173600	516010710	8890	8890	8890	8890	643
153	20240719	173500	516010710	8890	8890	8890	8890	0
154	20240719	173400	516010710	8890	8890	8890	8890	0
155	20240719	173300	516010710	8890	8890	8890	8890	0
156	20240719	173200	516010710	8890	8890	8890	8890	0
157	20240719	173100	516010710	8890	8890	8890	8890	0
158	20240719	173000	516010710	8890	8890	8890	8890	0
159	20240719	172900	516010710	8890	8890	8890	8890	0
160	20240719	172800	516010710	8890	8890	8890	8890	0
161	20240719	172700	516010710	8890	8890	8890	8890	0
162	20240719	172600	516010710	8890	8890	8890	8890	0
163	20240719	172500	516010710	8890	8890	8890	8890	0
164	20240719	172400	516010710	8890	8890	8890	8890	0
165	20240719	172300	516010710	8890	8890	8890	8890	0
166	20240719	172200	516010710	8890	8890	8890	8890	0
167	20240719	172100	516010710	8890	8890	8890	8890	0
168	20240719	172000	516010710	8890	8890	8890	8890	0
169	20240719	171900	516010710	8890	8890	8890	8890	0
170	20240719	171800	516010710	8890	8890	8890	8890	0
171	20240719	171700	516010710	8890	8890	8890	8890	0
172	20240719	171600	516010710	8890	8890	8890	8890	0
173	20240719	171500	516010710	8890	8890	8890	8890	0
174	20240719	171400	516010710	8890	8890	8890	8890	0
175	20240719	171300	516010710	8890	8890	8890	8890	0
176	20240719	171200	516010710	8890	8890	8890	8890	0
177	20240719	171100	516010710	8890	8890	8890	8890	0
178	20240719	171000	516010710	8890	8890	8890	8890	0
179	20240719	170900	516010710	8890	8890	8890	8890	0
180	20240719	170800	516010710	8890	8890	8890	8890	0
181	20240719	170700	516010710	8890	8890	8890	8890	0
182	20240719	170600	516010710	8890	8890	8890	8890	643
183	20240719	170500	516010710	8890	8890	8890	8890	0
184	20240719	170400	516010710	8890	8890	8890	8890	0
185	20240719	170300	516010710	8890	8890	8890	8890	0
186	20240719	170200	516010710	8890	8890	8890	8890	0
187	20240719	170100	516010710	8890	8890	8890	8890	0
188	20240719	170000	516010710	8890	8890	8890	8890	0
189	20240719	165900	516010710	8890	8890	8890	8890	0
190	20240719	165800	516010710	8890	8890	8890	8890	0
191	20240719	165700	516010710	8890	8890	8890	8890	0
192	20240719	165600	516010710	8890	8890	8890	8890	0
193	20240719	165500	516010710	8890	8890	8890	8890	0
194	20240719	165400	516010710	8890	8890	8890	8890	0
195	20240719	165300	516010710	8890	8890	8890	8890	0
196	20240719	165200	516010710	8890	8890	8890	8890	0
197	20240719	165100	516010710	8890	8890	8890	8890	0
198	20240719	165000	516010710	8890	8890	8890	8890	0
199	20240719	164900	516010710	8890	8890	8890	8890	0
200	20240719	164800	516010710	8890	8890	8890	8890	0
201	20240719	164700	516010710	8890	8890	8890	8890	0
202	20240719	164600	516010710	8890	8890	8890	8890	0
203	20240719	164500	516010710	8890	8890	8890	8890	0
204	20240719	164400	516010710	8890	8890	8890	8890	0
205	20240719	164300	516010710	8890	8890	8890	8890	0
206	20240719	164200	516010710	8890	8890	8890	8890	0
207	20240719	164100	516010710	8890	8890	8890	8890	0
208	20240719	164000	516010710	8890	8890	8890	8890	0
209	20240719	163900	516010710	8890	8890	8890	8890	0
210	20240719	163800	516010710	8890	8890	8890	8890	0
211	20240719	163700	516010710	8890	8890	8890	8890	0
212	20240719	163600	516010710	8890	8890	8890	8890	643
213	20240719	163500	516010710	8890	8890	8890	8890	0
214	20240719	163400	516010710	8890	8890	8890	8890	0
215	20240719	163300	516010710	8890	8890	8890	8890	0
216	20240719	163200	516010710	8890	8890	8890	8890	0
217	20240719	163100	516010710	8890	8890	8890	8890	0
218	20240719	163000	516010710	8890	8890	8890	8890	0
219	20240719	162900	516010710	8890	8890	8890	8890	0
220	20240719	162800	516010710	8890	8890	8890	8890	0
221	20240719	162700	516010710	8890	8890	8890	8890	0
222	20240719	162600	516010710	8890	8890	8890	8890	0
223	20240719	162500	516010710	8890	8890	8890	8890	0
224	20240719	162400	516010710	8890	8890	8890	8890	0
225	20240719	162300	516010710	8890	8890	8890	8890	0
226	20240719	162200	516010710	8890	8890	8890	8890	0
227	20240719	162100	516010710	8890	8890	8890	8890	0
228	20240719	162000	516010710	8890	8890	8890	8890	0
229	20240719	161900	516010710	8890	8890	8890	8890	0
230	20240719	161800	516010710	8890	8890	8890	8890	0
231	20240719	161700	516010710	8890	8890	8890	8890	0
232	20240719	161600	516010710	8890	8890	8890	8890	0
233	20240719	161500	516010710	8890	8890	8890	8890	0
234	20240719	161400	516010710	8890	8890	8890	8890	0
235	20240719	161300	516010710	8890	8890	8890	8890	0
236	20240719	161200	516010710	8890	8890	8890	8890	0
237	20240719	161100	516010710	8890	8890	8890	8890	0
238	20240719	161000	516010710	8890	8890	8890	8890	0
239	20240719	160900	516010710	8890	8890	8890	8890	0
240	20240719	160800	516010710	8890	8890	8890	8890	0
241	20240719	160700	516010710	8890	8890	8890	8890	0
242	20240719	160600	516010710	8890	8890	8890	8890	643
243	20240719	160500	516010710	8890	8890	8890	8890	0
244	20240719	160400	516010710	8890	8890	8890	8890	0
245	20240719	160300	516010710	8890	8890	8890	8890	0
246	20240719	160200	516010710	8890	8890	8890	8890	0
247	20240719	160100	516010710	8890	8890	8890	8890	0
248	20240719	160000	516010710	8890	8890	8890	8890	0
249	20240719	155900	516010710	8890	8890	8890	8890	0
250	20240719	155800	516010710	8890	8890	8890	8890	0
251	20240719	155700	516010710	8890	8890	8890	8890	0
252	20240719	155600	516010710	8890	8890	8890	8890	0
253	20240719	155500	516010710	8890	8890	8890	8890	0
254	20240719	155400	516010710	8890	8890	8890	8890	0
255	20240719	155300	516010710	8890	8890	8890	8890	0
256	20240719	155200	516010710	8890	8890	8890	8890	0
257	20240719	155100	516010710	8890	8890	8890	8890	0
258	20240719	155000	516010710	8890	8890	8890	8890	0
259	20240719	154900	516010710	8890	8890	8890	8890	0
260	20240719	154800	516010710	8890	8890	8890	8890	0
261	20240719	154700	516010710	8890	8890	8890	8890	0
262	20240719	154600	516010710	8890	8890	8890	8890	0
263	20240719	154500	516010710	8890	8890	8890	8890	0
264	20240719	154400	516010710	8890	8890	8890	8890	0
265	20240719	154300	516010710	8890	8890	8890	8890	0
266	20240719	154200	516010710	8890	8890	8890	8890	0
267	20240719	154100	516010710	8890	8890	8890	8890	0
268	20240719	154000	516010710	8890	8890	8890	8890	0
269	20240719	153900	516010710	8890	8890	8890	8890	0
270	20240719	153800	516010710	8890	8890	8890	8890	0
271	20240719	153700	516010710	8890	8890	8890	8890	0
272	20240719	153600	516010710	8890	8890	8890	8890	643
273	20240719	153500	516010710	8890	8890	8890	8890	0
274	20240719	153400	516010710	8890	8890	8890	8890	0
275	20240719	153300	516010710	8890	8890	8890	8890	0
276	20240719	153200	516010710	8890	8890	8890	8890	0
277	20240719	153100	516010710	8890	8890	8890	8890	0
278	20240719	153000	516010710	8890	8890	8890	8890	643
279	20240719	152900	510294440	8930	8930	8930	8930	0
280	20240719	152800	510294440	8930	8930	8930	8930	0
281	20240719	152700	510294440	8930	8930	8930	8930	0
282	20240719	152600	510294440	8930	8930	8930	8930	0
283	20240719	152500	510294440	8930	8930	8930	8930	0
284	20240719	152400	510294440	8930	8930	8930	8930	0
285	20240719	152300	510294440	8930	8930	8930	8930	0
286	20240719	152200	510294440	8930	8930	8930	8930	0
287	20240719	152100	510294440	8930	8930	8930	8930	0
288	20240719	152000	510294440	8930	8930	8930	8930	0
289	20240719	151900	510294440	8930	8930	8930	8930	58
290	20240719	151800	509776500	8930	8930	8930	8930	13
291	20240719	151700	509660410	8900	8900	8900	8900	73
292	20240719	151600	509010710	8910	8910	8910	8910	1
293	20240719	151500	509001800	8900	8900	8900	8900	144
294	20240719	151400	507720200	8900	8900	8900	8900	80
295	20240719	151300	507008200	8900	8900	8900	8900	44
296	20240719	151200	506616600	8900	8930	8930	8890	138
297	20240719	151100	505387960	8930	8930	8930	8890	565
298	20240719	151000	500343110	8930	8930	8930	8930	335
299	20240719	150900	497351560	8930	8930	8930	8930	0
300	20240719	150800	497351560	8930	8880	8930	8880	22
301	20240719	150700	497155850	8880	8880	8880	8880	291
302	20240719	150600	494571770	8930	8930	8930	8930	1
303	20240719	150500	494562840	8930	8930	8930	8930	0
304	20240719	150400	494562840	8930	8930	8930	8930	0
305	20240719	150300	494562840	8930	8930	8930	8930	30
306	20240719	150200	494294940	8930	8930	8930	8930	1
307	20240719	150100	494286010	8880	8880	8880	8880	75
308	20240719	150000	493620010	8930	8880	8930	8880	16
309	20240719	145900	493477880	8880	8880	8880	8880	113
310	20240719	145800	492474440	8930	8880	8930	8880	45
311	20240719	145700	492073340	8880	8910	8920	8880	434
312	20240719	145600	488206640	8910	8910	8910	8910	0
313	20240719	145500	488206640	8910	8910	8910	8910	10
314	20240719	145400	488117540	8910	8910	8910	8910	0
315	20240719	145300	488117540	8910	8910	8910	8910	5
316	20240719	145200	488072990	8910	8910	8910	8910	3
317	20240719	145100	488046260	8910	8880	8910	8880	21
318	20240719	145000	487859600	8880	8880	8910	8880	875
319	20240719	144900	480089210	8910	8900	8910	8900	175
320	20240719	144800	478530110	8900	8880	8900	8880	164
321	20240719	144700	477071410	8910	8910	8910	8910	61
322	20240719	144600	476527900	8910	8900	8910	8890	380
323	20240719	144500	473147280	8910	8910	8910	8910	40
324	20240719	144400	472790880	8910	8910	8910	8910	2
325	20240719	144300	472773060	8920	8920	8920	8920	1
326	20240719	144200	472764140	8920	8920	8920	8920	0
327	20240719	144100	472764140	8920	8920	8920	8920	0
328	20240719	144000	472764140	8920	8920	8920	8920	45
329	20240719	143900	472362740	8920	8920	8920	8920	0
330	20240719	143800	472362740	8920	8890	8920	8890	101
331	20240719	143700	471464820	8890	8890	8890	8880	589
332	20240719	143600	466233380	8890	8890	8890	8890	44
333	20240719	143500	465842220	8890	8890	8930	8890	519
334	20240719	143400	461227910	8930	8930	8930	8930	0
335	20240719	143300	461227910	8930	8930	8930	8930	0
336	20240719	143200	461227910	8930	8930	8930	8930	0
337	20240719	143100	461227910	8930	8930	8930	8930	0
338	20240719	143000	461227910	8930	8930	8930	8930	50
339	20240719	142900	460781410	8930	8930	8930	8930	0
340	20240719	142800	460781410	8930	8930	8930	8930	3
341	20240719	142700	460754620	8930	8930	8930	8930	1
342	20240719	142600	460745690	8900	8890	8900	8890	511
343	20240719	142500	456198610	8890	8900	8900	8890	348
344	20240719	142400	453102710	8930	8930	8930	8930	0
345	20240719	142300	453102710	8930	8930	8930	8930	0
346	20240719	142200	453102710	8930	8930	8930	8930	0
347	20240719	142100	453102710	8930	8930	8930	8930	0
348	20240719	142000	453102710	8930	8930	8930	8930	50
349	20240719	141900	452656210	8930	8930	8930	8930	158
350	20240719	141800	451245270	8930	8930	8930	8930	0
351	20240719	141700	451245270	8930	8930	8930	8930	0
352	20240719	141600	451245270	8930	8920	8930	8920	450
353	20240719	141500	447229950	8910	8910	8910	8910	74
354	20240719	141400	446570610	8910	8900	8910	8900	30
355	20240719	141300	446303600	8900	8900	8900	8900	55
356	20240719	141200	445814100	8900	8900	8910	8900	839
357	20240719	141100	438346840	8900	8900	8900	8900	218
358	20240719	141000	436406640	8940	8940	8940	8940	50
359	20240719	140900	435959640	8940	8930	8940	8930	90
360	20240719	140800	435155880	8930	8930	8930	8930	169
361	20240719	140700	433646710	8930	8930	8950	8930	464
362	20240719	140600	429500470	8940	8900	8940	8900	263
363	20240719	140500	427155470	8920	8920	8920	8920	155
364	20240719	140400	425772870	8920	8920	8920	8920	0
365	20240719	140300	425772870	8920	8920	8920	8920	1
366	20240719	140200	425763950	8920	8920	8920	8920	0
367	20240719	140100	425763950	8920	8920	8920	8920	0
368	20240719	140000	425763950	8920	8910	8920	8910	50
369	20240719	135900	425318250	8920	8860	8920	8860	1554
370	20240719	135800	411516940	8900	8900	8900	8900	0
371	20240719	135700	411516940	8900	8900	8900	8900	0
372	20240719	135600	411516940	8900	8900	8900	8900	0
373	20240719	135500	411516940	8900	8900	8900	8900	0
374	20240719	135400	411516940	8900	8900	8900	8900	0
375	20240719	135300	411516940	8900	8900	8900	8900	0
376	20240719	135200	411516940	8900	8900	8900	8900	50
377	20240719	135100	411071940	8900	8890	8900	8890	435
378	20240719	135000	407201340	8890	8890	8890	8890	50
379	20240719	134900	406756840	8900	8900	8900	8900	0
380	20240719	134800	406756840	8900	8880	8900	8880	318
381	20240719	134700	403930090	8890	8890	8890	8890	0
382	20240719	134600	403930090	8890	8890	8890	8890	0
383	20240719	134500	403930090	8890	8870	8890	8870	178
384	20240719	134400	402349980	8870	8860	8870	8860	198
385	20240719	134300	400594610	8860	8860	8860	8860	0
386	20240719	134200	400594610	8860	8860	8860	8860	44
387	20240719	134100	400204770	8860	8860	8860	8860	74
388	20240719	134000	399549130	8860	8850	8860	8850	200
389	20240719	133900	397777430	8840	8840	8840	8840	68
390	20240719	133800	397176310	8840	8840	8840	8840	130
391	20240719	133700	396027110	8850	8840	8850	8840	166
392	20240719	133600	394559560	8850	8850	8850	8850	0
393	20240719	133500	394559560	8850	8850	8850	8850	0
394	20240719	133400	394559560	8850	8850	8850	8850	0
395	20240719	133300	394559560	8850	8840	8850	8840	95
396	20240719	133200	393719690	8840	8840	8840	8840	0
397	20240719	133100	393719690	8840	8840	8840	8840	0
398	20240719	133000	393719690	8840	8840	8840	8840	50
399	20240719	132900	393277690	8840	8830	8840	8830	612
400	20240719	132800	387873630	8830	8830	8830	8830	43
401	20240719	132700	387493940	8830	8830	8830	8830	0
402	20240719	132600	387493940	8830	8830	8830	8830	0
403	20240719	132500	387493940	8830	8830	8830	8830	0
404	20240719	132400	387493940	8830	8830	8830	8830	0
405	20240719	132300	387493940	8830	8830	8830	8830	0
406	20240719	132200	387493940	8830	8830	8830	8830	5
407	20240719	132100	387449790	8830	8830	8830	8830	0
408	20240719	132000	387449790	8830	8830	8830	8830	50
409	20240719	131900	387008290	8830	8830	8830	8830	0
410	20240719	131800	387008290	8830	8830	8830	8830	1
411	20240719	131700	386999460	8830	8820	8830	8820	16
412	20240719	131600	386858330	8820	8820	8820	8820	41
413	20240719	131500	386496710	8830	8830	8830	8830	33
414	20240719	131400	386205320	8830	8830	8830	8830	44
415	20240719	131300	385816800	8830	8830	8830	8830	31
416	20240719	131200	385543070	8830	8830	8830	8830	48
417	20240719	131100	385119230	8830	8830	8830	8830	12
418	20240719	131000	385013270	8830	8830	8830	8830	88
419	20240719	130900	384236230	8830	8830	8830	8830	0
420	20240719	130800	384236230	8830	8830	8830	8830	129
421	20240719	130700	383097160	8830	8830	8830	8830	0
422	20240719	130600	383097160	8830	8830	8830	8830	0
423	20240719	130500	383097160	8830	8820	8830	8820	215
424	20240719	130400	381200780	8830	8830	8830	8830	16
425	20240719	130300	381059500	8830	8830	8830	8830	234
426	20240719	130200	378993280	8830	8830	8830	8830	7
427	20240719	130100	378931470	8810	8810	8810	8810	44
428	20240719	130000	378543830	8800	8820	8820	8800	4367
429	20240719	125900	340077690	8830	8830	8830	8830	30
430	20240719	125800	339812790	8830	8830	8830	8830	51
431	20240719	125700	339362460	8830	8830	8830	8830	603
432	20240719	125600	334037970	8830	8830	8830	8830	10
433	20240719	125500	333949670	8830	8830	8830	8830	10
434	20240719	125400	333861370	8830	8820	8830	8820	179
435	20240719	125300	332282290	8830	8830	8830	8830	24
436	20240719	125200	332070370	8830	8830	8830	8830	15
437	20240719	125100	331937920	8830	8830	8830	8830	1276
438	20240719	125000	320670840	8830	8830	8830	8830	37
439	20240719	124900	320344130	8840	8840	8840	8840	25
440	20240719	124800	320123130	8840	8840	8840	8840	374
441	20240719	124700	316816970	8850	8850	8850	8850	0
442	20240719	124600	316816970	8850	8850	8850	8850	5
443	20240719	124500	316772720	8850	8850	8850	8850	0
444	20240719	124400	316772720	8850	8850	8850	8850	50
445	20240719	124300	316330220	8850	8850	8850	8850	1
446	20240719	124200	316321370	8850	8840	8850	8840	130
447	20240719	124100	315172160	8840	8840	8840	8840	44
448	20240719	124000	314783200	8840	8840	8840	8840	44
449	20240719	123900	314394240	8840	8840	8840	8840	30
450	20240719	123800	314129040	8840	8840	8840	8840	55
451	20240719	123700	313642840	8840	8840	8840	8840	44
452	20240719	123600	313253880	8840	8840	8840	8840	29
453	20240719	123500	312997520	8840	8840	8840	8840	48
454	20240719	123400	312573200	8840	8840	8840	8840	45
455	20240719	123300	312175400	8840	8840	8840	8840	78
456	20240719	123200	311485880	8860	8860	8860	8860	1
457	20240719	123100	311477020	8840	8830	8840	8830	81
458	20240719	123000	310761120	8830	8830	8830	8830	30
459	20240719	122900	310496220	8830	8830	8830	8830	44
460	20240719	122800	310107700	8830	8830	8830	8830	39
461	20240719	122700	309763330	8830	8830	8830	8830	33
462	20240719	122600	309471940	8840	8840	8840	8840	46
463	20240719	122500	309065300	8830	8840	8840	8830	62
464	20240719	122400	308517420	8840	8840	8840	8840	307
465	20240719	122300	305803540	8840	8840	8840	8840	200
466	20240719	122200	304035540	8870	8870	8870	8870	0
467	20240719	122100	304035540	8870	8870	8870	8870	13
468	20240719	122000	303920230	8870	8870	8870	8870	50
469	20240719	121900	303476730	8870	8870	8870	8870	2
470	20240719	121800	303458990	8870	8870	8870	8870	0
471	20240719	121700	303458990	8870	8840	8870	8840	315
472	20240719	121600	300665390	8840	8840	8840	8840	29
473	20240719	121500	300409030	8840	8870	8870	8840	140
474	20240719	121400	299168240	8870	8850	8870	8850	235
475	20240719	121300	297085490	8850	8850	8850	8850	200
476	20240719	121200	295315490	8850	8850	8850	8850	300
477	20240719	121100	292660490	8850	8850	8850	8850	35
478	20240719	121000	292350740	8870	8870	8870	8870	50
479	20240719	120900	291907240	8870	8870	8870	8870	0
480	20240719	120800	291907240	8870	8870	8870	8870	0
481	20240719	120700	291907240	8870	8870	8870	8870	0
482	20240719	120600	291907240	8870	8870	8870	8870	0
483	20240719	120500	291907240	8870	8870	8870	8870	0
484	20240719	120400	291907240	8870	8870	8870	8870	0
485	20240719	120300	291907240	8870	8870	8870	8870	0
486	20240719	120200	291907240	8870	8870	8870	8870	1
487	20240719	120100	291898370	8870	8870	8870	8870	0
488	20240719	120000	291898370	8870	8870	8870	8870	50
489	20240719	115900	291454870	8870	8870	8870	8870	0
490	20240719	115800	291454870	8870	8870	8870	8870	0
491	20240719	115700	291454870	8870	8830	8870	8830	15
492	20240719	115600	291322380	8830	8830	8830	8830	34
493	20240719	115500	291022160	8830	8830	8830	8830	59
494	20240719	115400	290501190	8830	8830	8830	8830	29
495	20240719	115300	290245120	8830	8870	8870	8830	57
496	20240719	115200	289741770	8830	8830	8830	8830	45
497	20240719	115100	289344420	8830	8830	8830	8830	59
498	20240719	115000	288823450	8830	8830	8830	8830	103
499	20240719	114900	287913960	8830	8830	8830	8830	148
500	20240719	114800	286607120	8830	8840	8840	8830	1042
501	20240719	114700	277406210	8890	8840	8890	8840	804
502	20240719	114600	270297890	8840	8840	8840	8840	20
503	20240719	114500	270121090	8850	8850	8850	8850	0
504	20240719	114400	270121090	8850	8860	8860	8850	21
505	20240719	114300	269935220	8860	8860	8860	8860	0
506	20240719	114200	269935220	8860	8860	8860	8860	1
507	20240719	114100	269926360	8860	8860	8860	8860	0
508	20240719	114000	269926360	8860	8860	8860	8860	51
509	20240719	113900	269474500	8860	8860	8860	8860	0
510	20240719	113800	269474500	8860	8860	8860	8860	1
511	20240719	113700	269465640	8860	8860	8860	8860	0
512	20240719	113600	269465640	8860	8860	8860	8860	4
513	20240719	113500	269430200	8860	8860	8860	8860	0
514	20240719	113400	269430200	8860	8860	8860	8860	7
515	20240719	113300	269368180	8870	8870	8870	8870	0
516	20240719	113200	269368180	8870	8870	8870	8870	0
517	20240719	113100	269368180	8870	8870	8870	8870	0
518	20240719	113000	269368180	8870	8870	8870	8870	50
519	20240719	112900	268924680	8870	8870	8870	8870	26
520	20240719	112800	268694060	8870	8870	8870	8870	56
521	20240719	112700	268197340	8870	8870	8870	8870	0
522	20240719	112600	268197340	8870	8870	8870	8870	0
523	20240719	112500	268197340	8870	8870	8870	8870	1
524	20240719	112400	268188470	8840	8840	8840	8840	44
525	20240719	112300	267799510	8840	8850	8850	8840	44
526	20240719	112200	267410530	8840	8840	8840	8840	30
527	20240719	112100	267145330	8840	8840	8840	8840	53
528	20240719	112000	266676810	8880	8870	8880	8870	50
529	20240719	111900	266233160	8880	8870	8880	8870	234
530	20240719	111800	264155470	8880	8820	8880	8810	45
531	20240719	111700	263757950	8810	8820	8820	8810	865
532	20240719	111600	256134290	8820	8830	8830	8820	1046
533	20240719	111500	246901100	8840	8840	8840	8840	14
534	20240719	111400	246777340	8840	8840	8840	8840	59
535	20240719	111300	246255780	8840	8840	8840	8840	30
536	20240719	111200	245990580	8840	8840	8850	8840	1044
537	20240719	111100	236761590	8850	8870	8870	8850	198
538	20240719	111000	235009260	8880	8880	8880	8880	100
539	20240719	110900	234121260	8880	8880	8880	8880	0
540	20240719	110800	234121260	8880	8880	8880	8880	0
541	20240719	110700	234121260	8880	8880	8880	8880	2
542	20240719	110600	234103500	8890	8890	8890	8890	2
543	20240719	110500	234085720	8890	8890	8890	8890	1
544	20240719	110400	234076830	8890	8880	8890	8850	16
545	20240719	110300	233935130	8850	8850	8850	8850	44
546	20240719	110200	233545730	8850	8850	8850	8850	29
547	20240719	110100	233289080	8850	8850	8850	8840	44
548	20240719	110000	232899800	8840	8850	8850	8840	45
549	20240719	105900	232501970	8840	8850	8850	8840	30
550	20240719	105800	232236620	8850	8850	8850	8850	203
551	20240719	105700	230440070	8850	8850	8850	8850	34
552	20240719	105600	230139170	8850	8850	8850	8850	80
553	20240719	105500	229431170	8850	8850	8850	8850	1
554	20240719	105400	229422320	8860	8860	8860	8860	0
555	20240719	105300	229422320	8860	8860	8860	8860	100
556	20240719	105200	228536320	8860	8860	8860	8860	0
557	20240719	105100	228536320	8860	8860	8860	8860	277
558	20240719	105000	226082100	8860	8860	8860	8860	60
559	20240719	104900	225550500	8860	8830	8860	8820	76
560	20240719	104800	224877640	8820	8830	8830	8820	246
561	20240719	104700	222707490	8830	8850	8850	8830	717
562	20240719	104600	216370480	8860	8860	8860	8860	0
563	20240719	104500	216370480	8860	8860	8860	8850	438
564	20240719	104400	212490920	8870	8870	8870	8870	47
565	20240719	104300	212074030	8900	8900	8900	8900	0
566	20240719	104200	212074030	8900	8900	8900	8900	0
567	20240719	104100	212074030	8900	8900	8900	8900	112
568	20240719	104000	211077230	8900	8900	8900	8900	50
569	20240719	103900	210632230	8910	8870	8910	8870	92
570	20240719	103800	209814110	8870	8870	8870	8870	56
571	20240719	103700	209317390	8870	8870	8870	8870	30
572	20240719	103600	209051290	8870	8870	8870	8870	45
573	20240719	103500	208652140	8870	8880	8880	8870	686
574	20240719	103400	202562130	8890	8890	8890	8890	0
575	20240719	103300	202562130	8890	8900	8900	8890	139
576	20240719	103200	201325420	8900	8900	8900	8900	50
577	20240719	103100	200880420	8900	8900	8900	8900	0
578	20240719	103000	200880420	8900	8900	8900	8900	52
579	20240719	102900	200417620	8900	8910	8910	8900	62
580	20240719	102800	199865760	8910	8910	8910	8910	0
581	20240719	102700	199865760	8910	8910	8910	8910	0
582	20240719	102600	199865760	8910	8910	8910	8910	810
583	20240719	102500	192648660	8910	8920	8920	8910	177
584	20240719	102400	191071570	8920	8920	8920	8920	50
585	20240719	102300	190625570	8920	8920	8920	8920	56
586	20240719	102200	190126050	8920	8920	8920	8910	64
587	20240719	102100	189555470	8930	8930	8930	8930	0
588	20240719	102000	189555470	8930	8930	8930	8930	65
589	20240719	101900	188975020	8930	8930	8930	8930	18
590	20240719	101800	188814280	8930	8930	8930	8930	55
591	20240719	101700	188323130	8930	8930	8930	8930	179
592	20240719	101600	186724660	8930	8930	8930	8930	45
593	20240719	101500	186322810	8930	8940	8940	8930	107
594	20240719	101400	185366800	8940	8960	8960	8940	404
595	20240719	101300	181752960	8960	8960	8960	8960	30
596	20240719	101200	181484160	8960	8960	8960	8960	123
597	20240719	101100	180382080	8960	8940	8960	8940	115
598	20240719	101000	179351980	8940	8940	8940	8940	70
599	20240719	100900	178726180	8940	8940	8960	8940	186
600	20240719	100800	177062720	8960	8970	8970	8960	584
601	20240719	100700	171829290	8970	8970	8980	8970	106
602	20240719	100600	170878460	8970	8960	8970	8960	155
603	20240719	100500	169489270	8960	8970	8970	8960	145
604	20240719	100400	168190050	8980	8930	8980	8930	906
605	20240719	100300	160076550	8930	8910	8930	8910	89
606	20240719	100200	159282790	8910	8910	8910	8910	236
607	20240719	100100	157180030	8920	8930	8930	8920	92
608	20240719	100000	156359010	8930	8930	8930	8930	15
609	20240719	095900	156225060	8930	8930	8930	8930	104
610	20240719	095800	155296340	8930	8930	8930	8930	1
611	20240719	095700	155287410	8910	8910	8910	8910	75
612	20240719	095600	154619160	8910	8910	8910	8910	343
613	20240719	095500	151563030	8910	8920	8920	8910	165
614	20240719	095400	150091680	8920	8920	8920	8920	130
615	20240719	095300	148932080	8920	8920	8920	8920	130
616	20240719	095200	147772480	8920	8920	8930	8920	244
617	20240719	095100	145595500	8920	8930	8930	8920	152
618	20240719	095000	144239160	8940	8930	8940	8930	86
619	20240719	094900	143471110	8940	8940	8940	8940	559
620	20240719	094800	138473650	8960	8960	8960	8960	195
621	20240719	094700	136726450	8960	8940	8970	8940	2481
622	20240719	094600	114503460	8930	8920	8930	8920	1268
623	20240719	094500	103187340	8930	8880	8930	8880	897
624	20240719	094400	95210590	8880	8880	8880	8880	1047
625	20240719	094300	85913230	8890	8890	8890	8890	56
626	20240719	094200	85415390	8900	8890	8900	8890	189
627	20240719	094100	83734670	8890	8890	8890	8890	103
628	20240719	094000	82819000	8890	8890	8890	8890	409
629	20240719	093900	79182990	8890	8890	8910	8890	957
630	20240719	093800	70669860	8890	8890	8890	8890	112
631	20240719	093700	69674180	8900	8880	8900	8880	2
632	20240719	093600	69656400	8880	8880	8880	8880	151
633	20240719	093500	68315520	8880	8880	8880	8880	0
634	20240719	093400	68315520	8880	8880	8880	8880	0
635	20240719	093300	68315520	8880	8880	8880	8880	44
636	20240719	093200	67924800	8880	8890	8900	8880	476
637	20240719	093100	63694240	8880	8880	8880	8880	292
638	20240719	093000	61101280	8880	8880	8880	8880	55
639	20240719	092900	60612880	8880	8850	8880	8850	31
640	20240719	092800	60338500	8850	8860	8860	8850	230
641	20240719	092700	58302600	8860	8860	8860	8860	71
642	20240719	092600	57673540	8860	8850	8860	8850	29
643	20240719	092500	57416750	8850	8850	8860	8850	30
644	20240719	092400	57151150	8850	8850	8850	8850	243
645	20240719	092300	55000600	8890	8890	8890	8890	0
646	20240719	092200	55000600	8890	8890	8890	8890	137
647	20240719	092100	53782670	8890	8850	8890	8850	225
648	20240719	092000	51784380	8850	8850	8850	8850	30
649	20240719	091900	51518880	8850	8870	8890	8850	1600
650	20240719	091800	37342780	8890	8890	8890	8890	200
651	20240719	091700	35564780	8860	8860	8860	8860	121
652	20240719	091600	34492720	8860	8860	8860	8860	348
653	20240719	091500	31409440	8890	8900	8900	8890	220
654	20240719	091400	29452840	8900	8860	8900	8860	135
655	20240719	091300	28253010	8860	8860	8860	8860	317
656	20240719	091200	25444390	8860	8890	8900	8860	150
657	20240719	091100	24111370	8890	8870	8890	8860	222
658	20240719	091000	22142510	8870	8870	8870	8870	50
659	20240719	090900	21699010	8870	8870	8870	8870	0
660	20240719	090800	21699010	8870	8870	8870	8870	172
661	20240719	090700	20173370	8870	8860	8870	8860	400
662	20240719	090600	16625910	8860	8880	8880	8860	75
663	20240719	090500	15960520	8890	8900	8900	8890	236
664	20240719	090400	13860180	8880	8880	8880	8880	15
665	20240719	090300	13726980	8870	8860	8870	8860	78
666	20240719	090200	13035270	8860	8850	8860	8850	132
667	20240719	090100	11866530	8850	8880	8880	8840	569
668	20240719	090000	6819840	8880	8880	8880	8880	736