KissMeData/137310/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201600	1600875490	9060	9060	9060	9060	3071
3	20240719	201500	1600875490	9060	9060	9060	9060	0
4	20240719	201400	1600875490	9060	9060	9060	9060	0
5	20240719	201300	1600875490	9060	9060	9060	9060	0
6	20240719	201200	1600875490	9060	9060	9060	9060	0
7	20240719	201100	1600875490	9060	9060	9060	9060	0
8	20240719	201000	1600875490	9060	9060	9060	9060	0
9	20240719	200900	1600875490	9060	9060	9060	9060	0
10	20240719	200800	1600875490	9060	9060	9060	9060	0
11	20240719	200700	1600875490	9060	9060	9060	9060	0
12	20240719	200600	1600875490	9060	9060	9060	9060	0
13	20240719	200500	1600875490	9060	9060	9060	9060	0
14	20240719	200400	1600875490	9060	9060	9060	9060	0
15	20240719	200300	1600875490	9060	9060	9060	9060	0
16	20240719	200200	1600875490	9060	9060	9060	9060	0
17	20240719	200100	1600875490	9060	9060	9060	9060	0
18	20240719	200000	1600875490	9060	9060	9060	9060	0
19	20240719	195900	1600875490	9060	9060	9060	9060	0
20	20240719	195800	1600875490	9060	9060	9060	9060	0
21	20240719	195700	1600875490	9060	9060	9060	9060	0
22	20240719	195600	1600875490	9060	9060	9060	9060	0
23	20240719	195500	1600875490	9060	9060	9060	9060	0
24	20240719	195400	1600875490	9060	9060	9060	9060	0
25	20240719	195300	1600875490	9060	9060	9060	9060	0
26	20240719	195200	1600875490	9060	9060	9060	9060	0
27	20240719	195100	1600875490	9060	9060	9060	9060	0
28	20240719	195000	1600875490	9060	9060	9060	9060	0
29	20240719	194900	1600875490	9060	9060	9060	9060	0
30	20240719	194800	1600875490	9060	9060	9060	9060	0
31	20240719	194700	1600875490	9060	9060	9060	9060	0
32	20240719	194600	1600875490	9060	9060	9060	9060	3071
33	20240719	194500	1600875490	9060	9060	9060	9060	0
34	20240719	194400	1600875490	9060	9060	9060	9060	0
35	20240719	194300	1600875490	9060	9060	9060	9060	0
36	20240719	194200	1600875490	9060	9060	9060	9060	0
37	20240719	194100	1600875490	9060	9060	9060	9060	0
38	20240719	194000	1600875490	9060	9060	9060	9060	0
39	20240719	193900	1600875490	9060	9060	9060	9060	0
40	20240719	193800	1600875490	9060	9060	9060	9060	0
41	20240719	193700	1600875490	9060	9060	9060	9060	0
42	20240719	193600	1600875490	9060	9060	9060	9060	0
43	20240719	193500	1600875490	9060	9060	9060	9060	0
44	20240719	193400	1600875490	9060	9060	9060	9060	0
45	20240719	193300	1600875490	9060	9060	9060	9060	0
46	20240719	193200	1600875490	9060	9060	9060	9060	0
47	20240719	193100	1600875490	9060	9060	9060	9060	0
48	20240719	193000	1600875490	9060	9060	9060	9060	0
49	20240719	192900	1600875490	9060	9060	9060	9060	0
50	20240719	192800	1600875490	9060	9060	9060	9060	0
51	20240719	192700	1600875490	9060	9060	9060	9060	0
52	20240719	192600	1600875490	9060	9060	9060	9060	0
53	20240719	192500	1600875490	9060	9060	9060	9060	0
54	20240719	192400	1600875490	9060	9060	9060	9060	0
55	20240719	192300	1600875490	9060	9060	9060	9060	0
56	20240719	192200	1600875490	9060	9060	9060	9060	0
57	20240719	192100	1600875490	9060	9060	9060	9060	0
58	20240719	192000	1600875490	9060	9060	9060	9060	0
59	20240719	191900	1600875490	9060	9060	9060	9060	0
60	20240719	191800	1600875490	9060	9060	9060	9060	0
61	20240719	191700	1600875490	9060	9060	9060	9060	0
62	20240719	191600	1600875490	9060	9060	9060	9060	3071
63	20240719	191500	1600875490	9060	9060	9060	9060	0
64	20240719	191400	1600875490	9060	9060	9060	9060	0
65	20240719	191300	1600875490	9060	9060	9060	9060	0
66	20240719	191200	1600875490	9060	9060	9060	9060	0
67	20240719	191100	1600875490	9060	9060	9060	9060	0
68	20240719	191000	1600875490	9060	9060	9060	9060	0
69	20240719	190900	1600875490	9060	9060	9060	9060	0
70	20240719	190800	1600875490	9060	9060	9060	9060	0
71	20240719	190700	1600875490	9060	9060	9060	9060	0
72	20240719	190600	1600875490	9060	9060	9060	9060	0
73	20240719	190500	1600875490	9060	9060	9060	9060	0
74	20240719	190400	1600875490	9060	9060	9060	9060	0
75	20240719	190300	1600875490	9060	9060	9060	9060	0
76	20240719	190200	1600875490	9060	9060	9060	9060	0
77	20240719	190100	1600875490	9060	9060	9060	9060	0
78	20240719	190000	1600875490	9060	9060	9060	9060	0
79	20240719	185900	1600875490	9060	9060	9060	9060	0
80	20240719	185800	1600875490	9060	9060	9060	9060	0
81	20240719	185700	1600875490	9060	9060	9060	9060	0
82	20240719	185600	1600875490	9060	9060	9060	9060	0
83	20240719	185500	1600875490	9060	9060	9060	9060	0
84	20240719	185400	1600875490	9060	9060	9060	9060	0
85	20240719	185300	1600875490	9060	9060	9060	9060	0
86	20240719	185200	1600875490	9060	9060	9060	9060	0
87	20240719	185100	1600875490	9060	9060	9060	9060	0
88	20240719	185000	1600875490	9060	9060	9060	9060	0
89	20240719	184900	1600875490	9060	9060	9060	9060	0
90	20240719	184800	1600875490	9060	9060	9060	9060	0
91	20240719	184700	1600875490	9060	9060	9060	9060	0
92	20240719	184600	1600875490	9060	9060	9060	9060	3071
93	20240719	184500	1600875490	9060	9060	9060	9060	0
94	20240719	184400	1600875490	9060	9060	9060	9060	0
95	20240719	184300	1600875490	9060	9060	9060	9060	0
96	20240719	184200	1600875490	9060	9060	9060	9060	0
97	20240719	184100	1600875490	9060	9060	9060	9060	0
98	20240719	184000	1600875490	9060	9060	9060	9060	0
99	20240719	183900	1600875490	9060	9060	9060	9060	0
100	20240719	183800	1600875490	9060	9060	9060	9060	0
101	20240719	183700	1600875490	9060	9060	9060	9060	0
102	20240719	183600	1600875490	9060	9060	9060	9060	0
103	20240719	183500	1600875490	9060	9060	9060	9060	0
104	20240719	183400	1600875490	9060	9060	9060	9060	0
105	20240719	183300	1600875490	9060	9060	9060	9060	0
106	20240719	183200	1600875490	9060	9060	9060	9060	0
107	20240719	183100	1600875490	9060	9060	9060	9060	0
108	20240719	183000	1600875490	9060	9060	9060	9060	0
109	20240719	182900	1600875490	9060	9060	9060	9060	0
110	20240719	182800	1600875490	9060	9060	9060	9060	0
111	20240719	182700	1600875490	9060	9060	9060	9060	0
112	20240719	182600	1600875490	9060	9060	9060	9060	0
113	20240719	182500	1600875490	9060	9060	9060	9060	0
114	20240719	182400	1600875490	9060	9060	9060	9060	0
115	20240719	182300	1600875490	9060	9060	9060	9060	0
116	20240719	182200	1600875490	9060	9060	9060	9060	0
117	20240719	182100	1600875490	9060	9060	9060	9060	0
118	20240719	182000	1600875490	9060	9060	9060	9060	0
119	20240719	181900	1600875490	9060	9060	9060	9060	0
120	20240719	181800	1600875490	9060	9060	9060	9060	0
121	20240719	181700	1600875490	9060	9060	9060	9060	0
122	20240719	181600	1600875490	9060	9060	9060	9060	3071
123	20240719	181500	1600875490	9060	9060	9060	9060	0
124	20240719	181400	1600875490	9060	9060	9060	9060	0
125	20240719	181300	1600875490	9060	9060	9060	9060	0
126	20240719	181200	1600875490	9060	9060	9060	9060	0
127	20240719	181100	1600875490	9060	9060	9060	9060	0
128	20240719	181000	1600875490	9060	9060	9060	9060	0
129	20240719	180900	1600875490	9060	9060	9060	9060	0
130	20240719	180800	1600875490	9060	9060	9060	9060	0
131	20240719	180700	1600875490	9060	9060	9060	9060	0
132	20240719	180600	1600875490	9060	9060	9060	9060	0
133	20240719	180500	1600875490	9060	9060	9060	9060	0
134	20240719	180400	1600875490	9060	9060	9060	9060	0
135	20240719	180300	1600875490	9060	9060	9060	9060	0
136	20240719	180200	1600875490	9060	9060	9060	9060	0
137	20240719	180100	1600875490	9060	9060	9060	9060	0
138	20240719	180000	1600875490	9060	9060	9060	9060	0
139	20240719	175900	1600875490	9060	9060	9060	9060	0
140	20240719	175800	1600875490	9060	9060	9060	9060	0
141	20240719	175700	1600875490	9060	9060	9060	9060	0
142	20240719	175600	1600875490	9060	9060	9060	9060	0
143	20240719	175500	1600875490	9060	9060	9060	9060	0
144	20240719	175400	1600875490	9060	9060	9060	9060	0
145	20240719	175300	1600875490	9060	9060	9060	9060	0
146	20240719	175200	1600875490	9060	9060	9060	9060	0
147	20240719	175100	1600875490	9060	9060	9060	9060	0
148	20240719	175000	1600875490	9060	9060	9060	9060	0
149	20240719	174900	1600875490	9060	9060	9060	9060	0
150	20240719	174800	1600875490	9060	9060	9060	9060	0
151	20240719	174700	1600875490	9060	9060	9060	9060	0
152	20240719	174600	1600875490	9060	9060	9060	9060	3071
153	20240719	174500	1600875490	9060	9060	9060	9060	0
154	20240719	174400	1600875490	9060	9060	9060	9060	0
155	20240719	174300	1600875490	9060	9060	9060	9060	0
156	20240719	174200	1600875490	9060	9060	9060	9060	0
157	20240719	174100	1600875490	9060	9060	9060	9060	0
158	20240719	174000	1600875490	9060	9060	9060	9060	0
159	20240719	173900	1600875490	9060	9060	9060	9060	0
160	20240719	173800	1600875490	9060	9060	9060	9060	0
161	20240719	173700	1600875490	9060	9060	9060	9060	0
162	20240719	173600	1600875490	9060	9060	9060	9060	0
163	20240719	173500	1600875490	9060	9060	9060	9060	0
164	20240719	173400	1600875490	9060	9060	9060	9060	0
165	20240719	173300	1600875490	9060	9060	9060	9060	0
166	20240719	173200	1600875490	9060	9060	9060	9060	0
167	20240719	173100	1600875490	9060	9060	9060	9060	0
168	20240719	173000	1600875490	9060	9060	9060	9060	0
169	20240719	172900	1600875490	9060	9060	9060	9060	0
170	20240719	172800	1600875490	9060	9060	9060	9060	0
171	20240719	172700	1600875490	9060	9060	9060	9060	0
172	20240719	172600	1600875490	9060	9060	9060	9060	0
173	20240719	172500	1600875490	9060	9060	9060	9060	0
174	20240719	172400	1600875490	9060	9060	9060	9060	0
175	20240719	172300	1600875490	9060	9060	9060	9060	0
176	20240719	172200	1600875490	9060	9060	9060	9060	0
177	20240719	172100	1600875490	9060	9060	9060	9060	0
178	20240719	172000	1600875490	9060	9060	9060	9060	0
179	20240719	171900	1600875490	9060	9060	9060	9060	0
180	20240719	171800	1600875490	9060	9060	9060	9060	0
181	20240719	171700	1600875490	9060	9060	9060	9060	0
182	20240719	171600	1600875490	9060	9060	9060	9060	3071
183	20240719	171500	1600875490	9060	9060	9060	9060	0
184	20240719	171400	1600875490	9060	9060	9060	9060	0
185	20240719	171300	1600875490	9060	9060	9060	9060	0
186	20240719	171200	1600875490	9060	9060	9060	9060	0
187	20240719	171100	1600875490	9060	9060	9060	9060	0
188	20240719	171000	1600875490	9060	9060	9060	9060	0
189	20240719	170900	1600875490	9060	9060	9060	9060	0
190	20240719	170800	1600875490	9060	9060	9060	9060	0
191	20240719	170700	1600875490	9060	9060	9060	9060	0
192	20240719	170600	1600875490	9060	9060	9060	9060	0
193	20240719	170500	1600875490	9060	9060	9060	9060	0
194	20240719	170400	1600875490	9060	9060	9060	9060	0
195	20240719	170300	1600875490	9060	9060	9060	9060	0
196	20240719	170200	1600875490	9060	9060	9060	9060	0
197	20240719	170100	1600875490	9060	9060	9060	9060	0
198	20240719	170000	1600875490	9060	9060	9060	9060	0
199	20240719	165900	1600875490	9060	9060	9060	9060	0
200	20240719	165800	1600875490	9060	9060	9060	9060	0
201	20240719	165700	1600875490	9060	9060	9060	9060	0
202	20240719	165600	1600875490	9060	9060	9060	9060	0
203	20240719	165500	1600875490	9060	9060	9060	9060	0
204	20240719	165400	1600875490	9060	9060	9060	9060	0
205	20240719	165300	1600875490	9060	9060	9060	9060	0
206	20240719	165200	1600875490	9060	9060	9060	9060	0
207	20240719	165100	1600875490	9060	9060	9060	9060	0
208	20240719	165000	1600875490	9060	9060	9060	9060	0
209	20240719	164900	1600875490	9060	9060	9060	9060	0
210	20240719	164800	1600875490	9060	9060	9060	9060	0
211	20240719	164700	1600875490	9060	9060	9060	9060	0
212	20240719	164600	1600875490	9060	9060	9060	9060	3071
213	20240719	164500	1600875490	9060	9060	9060	9060	0
214	20240719	164400	1600875490	9060	9060	9060	9060	0
215	20240719	164300	1600875490	9060	9060	9060	9060	0
216	20240719	164200	1600875490	9060	9060	9060	9060	0
217	20240719	164100	1600875490	9060	9060	9060	9060	0
218	20240719	164000	1600875490	9060	9060	9060	9060	0
219	20240719	163900	1600875490	9060	9060	9060	9060	0
220	20240719	163800	1600875490	9060	9060	9060	9060	0
221	20240719	163700	1600875490	9060	9060	9060	9060	0
222	20240719	163600	1600875490	9060	9060	9060	9060	0
223	20240719	163500	1600875490	9060	9060	9060	9060	0
224	20240719	163400	1600875490	9060	9060	9060	9060	0
225	20240719	163300	1600875490	9060	9060	9060	9060	0
226	20240719	163200	1600875490	9060	9060	9060	9060	0
227	20240719	163100	1600875490	9060	9060	9060	9060	0
228	20240719	163000	1600875490	9060	9060	9060	9060	0
229	20240719	162900	1600875490	9060	9060	9060	9060	0
230	20240719	162800	1600875490	9060	9060	9060	9060	0
231	20240719	162700	1600875490	9060	9060	9060	9060	0
232	20240719	162600	1600875490	9060	9060	9060	9060	0
233	20240719	162500	1600875490	9060	9060	9060	9060	0
234	20240719	162400	1600875490	9060	9060	9060	9060	0
235	20240719	162300	1600875490	9060	9060	9060	9060	0
236	20240719	162200	1600875490	9060	9060	9060	9060	0
237	20240719	162100	1600875490	9060	9060	9060	9060	0
238	20240719	162000	1600875490	9060	9060	9060	9060	0
239	20240719	161900	1600875490	9060	9060	9060	9060	0
240	20240719	161800	1600875490	9060	9060	9060	9060	0
241	20240719	161700	1600875490	9060	9060	9060	9060	0
242	20240719	161600	1600875490	9060	9060	9060	9060	3071
243	20240719	161500	1600875490	9060	9060	9060	9060	0
244	20240719	161400	1600875490	9060	9060	9060	9060	0
245	20240719	161300	1600875490	9060	9060	9060	9060	0
246	20240719	161200	1600875490	9060	9060	9060	9060	0
247	20240719	161100	1600875490	9060	9060	9060	9060	0
248	20240719	161000	1600875490	9060	9060	9060	9060	0
249	20240719	160900	1600875490	9060	9060	9060	9060	0
250	20240719	160800	1600875490	9060	9060	9060	9060	0
251	20240719	160700	1600875490	9060	9060	9060	9060	0
252	20240719	160600	1600875490	9060	9060	9060	9060	0
253	20240719	160500	1600875490	9060	9060	9060	9060	0
254	20240719	160400	1600875490	9060	9060	9060	9060	0
255	20240719	160300	1600875490	9060	9060	9060	9060	0
256	20240719	160200	1600875490	9060	9060	9060	9060	0
257	20240719	160100	1600875490	9060	9060	9060	9060	0
258	20240719	160000	1600875490	9060	9060	9060	9060	0
259	20240719	155900	1600875490	9060	9060	9060	9060	0
260	20240719	155800	1600875490	9060	9060	9060	9060	0
261	20240719	155700	1600875490	9060	9060	9060	9060	0
262	20240719	155600	1600875490	9060	9060	9060	9060	0
263	20240719	155500	1600875490	9060	9060	9060	9060	0
264	20240719	155400	1600875490	9060	9060	9060	9060	0
265	20240719	155300	1600875490	9060	9060	9060	9060	0
266	20240719	155200	1600875490	9060	9060	9060	9060	0
267	20240719	155100	1600875490	9060	9060	9060	9060	0
268	20240719	155000	1600875490	9060	9060	9060	9060	0
269	20240719	154900	1600875490	9060	9060	9060	9060	0
270	20240719	154800	1600875490	9060	9060	9060	9060	0
271	20240719	154700	1600875490	9060	9060	9060	9060	0
272	20240719	154600	1600875490	9060	9060	9060	9060	3071
273	20240719	154500	1600875490	9060	9060	9060	9060	0
274	20240719	154400	1600875490	9060	9060	9060	9060	0
275	20240719	154300	1600875490	9060	9060	9060	9060	0
276	20240719	154200	1600875490	9060	9060	9060	9060	0
277	20240719	154100	1600875490	9060	9060	9060	9060	0
278	20240719	154000	1600875490	9060	9060	9060	9060	0
279	20240719	153900	1600875490	9060	9060	9060	9060	0
280	20240719	153800	1600875490	9060	9060	9060	9060	0
281	20240719	153700	1600875490	9060	9060	9060	9060	0
282	20240719	153600	1600875490	9060	9060	9060	9060	0
283	20240719	153500	1600875490	9060	9060	9060	9060	0
284	20240719	153400	1600875490	9060	9060	9060	9060	0
285	20240719	153300	1600875490	9060	9060	9060	9060	0
286	20240719	153200	1600875490	9060	9060	9060	9060	0
287	20240719	153100	1600875490	9060	9060	9060	9060	0
288	20240719	153000	1600875490	9060	9060	9060	9060	3071
289	20240719	152900	1573052230	9060	9060	9060	9060	0
290	20240719	152800	1573052230	9060	9060	9060	9060	0
291	20240719	152700	1573052230	9060	9060	9060	9060	0
292	20240719	152600	1573052230	9060	9060	9060	9060	0
293	20240719	152500	1573052230	9060	9060	9060	9060	0
294	20240719	152400	1573052230	9060	9060	9060	9060	0
295	20240719	152300	1573052230	9060	9060	9060	9060	0
296	20240719	152200	1573052230	9060	9060	9060	9060	0
297	20240719	152100	1573052230	9060	9060	9060	9060	0
298	20240719	152000	1573052230	9060	9060	9060	9060	0
299	20240719	151900	1573052230	9060	9060	9060	9030	202
300	20240719	151800	1571223910	9060	9040	9070	9040	3021
301	20240719	151700	1543840040	9040	9040	9040	9030	43
302	20240719	151600	1543451370	9060	9060	9060	9050	27
303	20240719	151500	1543206920	9060	9060	9060	9060	69
304	20240719	151400	1542581780	9060	9070	9070	9050	132
305	20240719	151300	1541386900	9060	9070	9070	9060	164
306	20240719	151200	1539900970	9070	9070	9070	9070	8
307	20240719	151100	1539828410	9070	9070	9070	9070	10
308	20240719	151000	1539737710	9070	9070	9070	9040	846
309	20240719	150900	1532076360	9070	9070	9070	9070	50
310	20240719	150800	1531622860	9070	9060	9080	9060	497
311	20240719	150700	1527117280	9060	9050	9060	9050	178
312	20240719	150600	1525506300	9050	9050	9050	9030	1054
313	20240719	150500	1515987600	9050	9050	9060	9010	239
314	20240719	150400	1513829590	9010	9030	9060	9000	917
315	20240719	150300	1505555200	9030	9030	9060	9030	976
316	20240719	150200	1496741890	9030	9040	9060	9030	2366
317	20240719	150100	1475364600	9040	9040	9060	9040	167
318	20240719	150000	1473852460	9040	9040	9050	9040	341
319	20240719	145900	1470767690	9040	9010	9040	9010	137
320	20240719	145800	1469531640	9010	9050	9050	9010	342
321	20240719	145700	1466439000	9050	9050	9050	9050	711
322	20240719	145600	1460004450	9050	9050	9060	9050	311
323	20240719	145500	1457188180	9050	9050	9060	9050	159
324	20240719	145400	1455748230	9050	9050	9060	9050	205
325	20240719	145300	1453891740	9050	9070	9070	9050	1935
326	20240719	145200	1436356080	9070	8990	9070	8990	5797
327	20240719	145100	1383927620	8990	8990	8990	8990	28
328	20240719	145000	1383675900	8990	8990	9000	8990	89
329	20240719	144900	1382875180	8990	8990	9000	8990	102
330	20240719	144800	1381958190	8990	8990	8990	8990	357
331	20240719	144700	1378748760	8990	8990	8990	8990	31
332	20240719	144600	1378470070	8990	8990	9000	8990	29
333	20240719	144500	1378209350	8990	8990	9000	8990	36
334	20240719	144400	1377885630	8990	8980	9000	8980	430
335	20240719	144300	1374019950	8980	8980	8980	8980	28
336	20240719	144200	1373768510	8980	8980	8980	8970	30
337	20240719	144100	1373499190	8980	8970	8980	8970	171
338	20240719	144000	1371965270	8970	8970	8970	8970	31
339	20240719	143900	1371687200	8970	8980	8980	8970	26
340	20240719	143800	1371453860	8980	8980	8990	8980	29
341	20240719	143700	1371193430	8980	9000	9000	8980	31
342	20240719	143600	1370914820	8990	8990	9000	8980	607
343	20240719	143500	1365462880	8990	8980	8990	8980	174
344	20240719	143400	1363898920	8990	8980	8990	8980	58
345	20240719	143300	1363377780	8980	8980	8990	8980	159
346	20240719	143200	1361949950	8980	8990	8990	8980	28
347	20240719	143100	1361698310	9000	9000	9000	9000	1
348	20240719	143000	1361689310	9000	9000	9000	8990	91
349	20240719	142900	1360870340	9000	8980	9000	8980	249
350	20240719	142800	1358629400	9000	8980	9000	8980	1638
351	20240719	142700	1343898850	8970	8980	8980	8970	109
352	20240719	142600	1342921030	8970	8970	8970	8970	527
353	20240719	142500	1338193840	8970	8970	8970	8970	1
354	20240719	142400	1338184870	8960	8960	8960	8960	0
355	20240719	142300	1338184870	8960	8960	8960	8960	5
356	20240719	142200	1338140070	8970	8970	8970	8960	4
357	20240719	142100	1338104210	8960	8960	8960	8960	98
358	20240719	142000	1337226130	8960	8940	8960	8940	5
359	20240719	141900	1337181350	8960	8960	8960	8960	1
360	20240719	141800	1337172390	8960	8960	8960	8960	1
361	20240719	141700	1337163430	8960	8960	8960	8960	0
362	20240719	141600	1337163430	8960	8940	8960	8940	110
363	20240719	141500	1336179630	8940	8940	8940	8940	734
364	20240719	141400	1329617670	8940	8960	8970	8940	1545
365	20240719	141300	1315777430	8970	8970	8970	8970	2
366	20240719	141200	1315759490	8960	8960	8960	8960	12
367	20240719	141100	1315651970	8960	8960	8960	8960	0
368	20240719	141000	1315651970	8960	8960	8960	8960	93
369	20240719	140900	1314818690	8970	8960	8970	8960	1277
370	20240719	140800	1303376090	8960	8960	8960	8960	47
371	20240719	140700	1302954970	8960	8950	8960	8950	732
372	20240719	140600	1296402940	8950	8940	8950	8940	234
373	20240719	140500	1294310960	8940	8940	8940	8940	60
374	20240719	140400	1293774560	8950	8950	8950	8950	100
375	20240719	140300	1292879560	8950	8950	8950	8950	0
376	20240719	140200	1292879560	8950	8950	8950	8950	102
377	20240719	140100	1291966660	8930	8940	8940	8930	570
378	20240719	140000	1286871430	8940	8930	8940	8930	6
379	20240719	135900	1286817840	8930	8930	8930	8930	15
380	20240719	135800	1286683890	8940	8940	8940	8940	309
381	20240719	135700	1283921430	8940	8950	8950	8940	17
382	20240719	135600	1283769440	8940	8940	8940	8940	259
383	20240719	135500	1281453980	8930	8930	8930	8930	1
384	20240719	135400	1281445050	8940	8940	8940	8940	26
385	20240719	135300	1281212610	8930	8940	8940	8930	104
386	20240719	135200	1280283850	8940	8940	8940	8940	65
387	20240719	135100	1279702750	8940	8930	8940	8930	179
388	20240719	135000	1278104100	8940	8940	8940	8940	0
389	20240719	134900	1278104100	8940	8940	8940	8940	19
390	20240719	134800	1277934240	8940	8950	8950	8940	232
391	20240719	134700	1275860050	8940	8940	8940	8940	0
392	20240719	134600	1275860050	8940	8940	8940	8940	100
393	20240719	134500	1274966050	8940	8940	8940	8940	0
394	20240719	134400	1274966050	8940	8940	8940	8940	6
395	20240719	134300	1274912410	8940	8940	8940	8940	0
396	20240719	134200	1274912410	8940	8940	8940	8940	0
397	20240719	134100	1274912410	8940	8940	8940	8940	0
398	20240719	134000	1274912410	8940	8940	8940	8940	30
399	20240719	133900	1274644210	8930	8940	8940	8930	413
400	20240719	133800	1270952750	8950	8940	8950	8940	49
401	20240719	133700	1270514590	8940	8940	8940	8940	266
402	20240719	133600	1268136550	8940	8940	8940	8940	402
403	20240719	133500	1264542670	8940	8940	8940	8940	420
404	20240719	133400	1260787870	8940	8940	8940	8940	55
405	20240719	133300	1260296170	8930	8930	8930	8930	0
406	20240719	133200	1260296170	8930	8940	8940	8930	4
407	20240719	133100	1260260420	8940	8940	8940	8940	0
408	20240719	133000	1260260420	8940	8930	8940	8930	55
409	20240719	132900	1259768770	8940	8940	8940	8940	0
410	20240719	132800	1259768770	8940	8940	8940	8940	101
411	20240719	132700	1258865830	8940	8940	8940	8940	0
412	20240719	132600	1258865830	8940	8940	8940	8940	2
413	20240719	132500	1258847950	8940	8940	8940	8940	5
414	20240719	132400	1258803250	8940	8940	8940	8940	0
415	20240719	132300	1258803250	8940	8940	8940	8940	1
416	20240719	132200	1258794310	8940	8940	8940	8940	11
417	20240719	132100	1258695970	8940	8940	8940	8940	171
418	20240719	132000	1257167230	8940	8940	8940	8940	2
419	20240719	131900	1257149350	8930	8930	8930	8930	0
420	20240719	131800	1257149350	8930	8940	8940	8930	37
421	20240719	131700	1256818910	8940	8940	8940	8940	0
422	20240719	131600	1256818910	8940	8940	8940	8940	356
423	20240719	131500	1253636270	8940	8940	8940	8940	0
424	20240719	131400	1253636270	8940	8940	8940	8940	0
425	20240719	131300	1253636270	8940	8940	8940	8940	10
426	20240719	131200	1253546870	8940	8940	8940	8940	1347
427	20240719	131100	1241504690	8940	8940	8940	8940	0
428	20240719	131000	1241504690	8940	8940	8940	8940	260
429	20240719	130900	1239180290	8930	8930	8930	8930	10
430	20240719	130800	1239090990	8940	8940	8940	8930	26
431	20240719	130700	1238858790	8940	8940	8940	8940	1
432	20240719	130600	1238849850	8940	8940	8940	8930	12
433	20240719	130500	1238742670	8930	8940	8940	8930	56
434	20240719	130400	1238242490	8940	8940	8940	8940	1
435	20240719	130300	1238233550	8940	8940	8950	8940	34
436	20240719	130200	1237929580	8950	8940	8950	8940	2
437	20240719	130100	1237911690	8940	8940	8940	8940	0
438	20240719	130000	1237911690	8940	8940	8940	8930	4
439	20240719	125900	1237875940	8930	8940	8940	8930	2
440	20240719	125800	1237858070	8940	8930	8940	8930	2
441	20240719	125700	1237840200	8940	8910	8940	8910	18
442	20240719	125600	1237679790	8900	8900	8900	8900	0
443	20240719	125500	1237679790	8900	8950	8950	8900	152
444	20240719	125400	1236325890	8930	8930	8930	8930	55
445	20240719	125300	1235834740	8900	8920	8940	8900	293
446	20240719	125200	1233224660	8930	8930	8930	8930	46
447	20240719	125100	1232813880	8930	8950	8950	8930	56
448	20240719	125000	1232313780	8960	8960	8960	8960	0
449	20240719	124900	1232313780	8960	8920	8960	8920	122
450	20240719	124800	1231225060	8890	8890	8890	8890	0
451	20240719	124700	1231225060	8890	8950	8950	8890	15000
452	20240719	124600	1097460410	8970	8970	8970	8970	0
453	20240719	124500	1097460410	8970	8970	8970	8970	0
454	20240719	124400	1097460410	8970	8970	8970	8970	0
455	20240719	124300	1097460410	8970	8950	8970	8950	31
456	20240719	124200	1097182940	8940	8940	8940	8940	250
457	20240719	124100	1094947940	8940	8940	8940	8940	421
458	20240719	124000	1091184200	8940	8960	8960	8940	300
459	20240719	123900	1088499460	8960	8960	8960	8960	882
460	20240719	123800	1080596740	8960	8960	8960	8960	2
461	20240719	123700	1080578820	8950	8950	8950	8950	210
462	20240719	123600	1078699320	8950	8950	8950	8950	332
463	20240719	123500	1075727920	8950	8960	8960	8950	532
464	20240719	123400	1070964520	8960	8960	8960	8960	1
465	20240719	123300	1070955560	8960	8960	8960	8960	1
466	20240719	123200	1070946600	8960	8960	8960	8960	0
467	20240719	123100	1070946600	8960	8960	8960	8960	0
468	20240719	123000	1070946600	8960	8960	8960	8960	636
469	20240719	122900	1065248040	8950	8950	8950	8950	1
470	20240719	122800	1065239090	8950	8950	8950	8950	801
471	20240719	122700	1058070140	8950	8950	8950	8950	225
472	20240719	122600	1056056390	8950	8950	8950	8950	1030
473	20240719	122500	1046837890	8960	8960	8960	8960	20
474	20240719	122400	1046658690	8960	8960	8960	8960	0
475	20240719	122300	1046658690	8960	8960	8960	8960	22
476	20240719	122200	1046461570	8950	8950	8950	8950	0
477	20240719	122100	1046461570	8950	8950	8950	8950	1
478	20240719	122000	1046452620	8950	8950	8950	8950	200
479	20240719	121900	1044662620	8950	8950	8950	8950	47
480	20240719	121800	1044241970	8950	8950	8950	8950	54
481	20240719	121700	1043758670	8950	8950	8950	8950	55
482	20240719	121600	1043266420	8960	8960	8960	8960	2
483	20240719	121500	1043248500	8960	8960	8960	8960	20
484	20240719	121400	1043069300	8960	8950	8960	8950	592
485	20240719	121300	1037770800	8960	8960	8960	8960	0
486	20240719	121200	1037770800	8960	8960	8960	8960	0
487	20240719	121100	1037770800	8960	8960	8960	8960	11
488	20240719	121000	1037672240	8940	8940	8940	8940	0
489	20240719	120900	1037672240	8940	8950	8950	8940	1374
490	20240719	120800	1025375970	8950	8960	8960	8950	123
491	20240719	120700	1024274260	8960	8960	8960	8960	50
492	20240719	120600	1023826260	8960	8960	8960	8960	0
493	20240719	120500	1023826260	8960	8960	8960	8960	0
494	20240719	120400	1023826260	8960	8960	8960	8960	120
495	20240719	120300	1022751060	8960	8960	8960	8960	5
496	20240719	120200	1022706260	8970	8970	8970	8970	199
497	20240719	120100	1020921230	8950	8950	8950	8950	0
498	20240719	120000	1020921230	8950	8960	8960	8950	100
499	20240719	115900	1020025350	8950	8950	8950	8950	0
500	20240719	115800	1020025350	8950	8960	8960	8950	75
501	20240719	115700	1019353450	8960	8960	8960	8960	1049
502	20240719	115600	1009954410	8950	8950	8950	8950	0
503	20240719	115500	1009954410	8950	8950	8950	8950	1
504	20240719	115400	1009945460	8960	8960	8960	8960	0
505	20240719	115300	1009945460	8960	8960	8960	8960	0
506	20240719	115200	1009945460	8960	8960	8960	8960	7
507	20240719	115100	1009882740	8950	8950	8950	8950	0
508	20240719	115000	1009882740	8950	8950	8950	8950	100
509	20240719	114900	1008987740	8940	8940	8940	8940	100
510	20240719	114800	1008093740	8950	8950	8950	8950	501
511	20240719	114700	1003609790	8940	8940	8940	8940	0
512	20240719	114600	1003609790	8940	8950	8950	8940	649
513	20240719	114500	997801440	8940	8940	8940	8940	0
514	20240719	114400	997801440	8940	8940	8940	8940	0
515	20240719	114300	997801440	8940	8940	8940	8940	0
516	20240719	114200	997801440	8940	8940	8940	8940	500
517	20240719	114100	993331440	8940	8940	8940	8940	32
518	20240719	114000	993045360	8940	8940	8940	8940	30
519	20240719	113900	992777160	8940	8940	8940	8940	2
520	20240719	113800	992759280	8940	8940	8940	8940	0
521	20240719	113700	992759280	8940	8940	8940	8940	60
522	20240719	113600	992222880	8940	8940	8940	8940	55
523	20240719	113500	991731180	8940	8940	8940	8940	60
524	20240719	113400	991194780	8940	8940	8940	8940	53
525	20240719	113300	990720960	8940	8940	8940	8940	5
526	20240719	113200	990676260	8940	8930	8940	8930	122
527	20240719	113100	989585720	8930	8930	8930	8930	0
528	20240719	113000	989585720	8930	8930	8930	8930	0
529	20240719	112900	989585720	8930	8940	8940	8930	1747
530	20240719	112800	973980240	8940	8940	8940	8940	300
531	20240719	112700	971298240	8940	8940	8940	8940	1
532	20240719	112600	971289300	8940	8940	8940	8940	700
533	20240719	112500	965031300	8950	8950	8950	8950	179
534	20240719	112400	963429250	8940	8940	8940	8940	216
535	20240719	112300	961498210	8940	8940	8940	8940	0
536	20240719	112200	961498210	8940	8940	8950	8940	9
537	20240719	112100	961417740	8950	8950	8950	8950	10
538	20240719	112000	961328240	8950	8950	8950	8950	6
539	20240719	111900	961274540	8950	8950	8950	8950	0
540	20240719	111800	961274540	8950	8940	8950	8940	206
541	20240719	111700	959432890	8940	8940	8940	8940	10
542	20240719	111600	959343490	8950	8950	8950	8950	0
543	20240719	111500	959343490	8950	8950	8950	8950	1162
544	20240719	111400	948943590	8950	8950	8950	8950	136
545	20240719	111300	947726390	8950	8960	8960	8950	23
546	20240719	111200	947520500	8960	8960	8960	8950	59
547	20240719	111100	946992410	8950	8950	8950	8950	55
548	20240719	111000	946500160	8960	8960	8960	8960	0
549	20240719	110900	946500160	8960	8950	8960	8950	153
550	20240719	110800	945129710	8950	8960	8960	8950	123
551	20240719	110700	944028850	8950	8950	8950	8950	0
552	20240719	110600	944028850	8950	8940	8950	8940	699
553	20240719	110500	937772810	8940	8940	8940	8940	0
554	20240719	110400	937772810	8940	8940	8940	8940	0
555	20240719	110300	937772810	8940	8940	8940	8940	0
556	20240719	110200	937772810	8940	8940	8940	8940	343
557	20240719	110100	934706390	8950	8950	8950	8950	14
558	20240719	110000	934581090	8950	8950	8950	8950	41
559	20240719	105900	934214140	8950	8950	8950	8950	111
560	20240719	105800	933220690	8950	8950	8950	8950	0
561	20240719	105700	933220690	8950	8950	8950	8950	1
562	20240719	105600	933211740	8950	8950	8950	8950	233
563	20240719	105500	931126390	8950	8940	8950	8940	329
564	20240719	105400	928181850	8940	8940	8940	8940	10
565	20240719	105300	928092450	8940	8940	8940	8940	11
566	20240719	105200	927994110	8940	8950	8950	8940	60
567	20240719	105100	927457660	8940	8940	8940	8940	0
568	20240719	105000	927457660	8940	8950	8950	8940	15
569	20240719	104900	927323460	8950	8950	8950	8950	0
570	20240719	104800	927323460	8950	8950	8950	8950	2
571	20240719	104700	927305560	8940	8940	8940	8940	0
572	20240719	104600	927305560	8940	8940	8940	8940	2
573	20240719	104500	927287680	8930	8940	8940	8930	219
574	20240719	104400	925329910	8940	8940	8950	8940	562
575	20240719	104300	920305420	8940	8940	8940	8940	1000
576	20240719	104200	911365420	8940	8950	8950	8940	185
577	20240719	104100	909709760	8950	8950	8950	8950	301
578	20240719	104000	907015810	8950	8940	8950	8940	1266
579	20240719	103900	895686110	8950	8940	8950	8940	121
580	20240719	103800	894603370	8940	8940	8950	8940	1606
581	20240719	103700	880244620	8940	8940	8940	8940	20
582	20240719	103600	880065820	8950	8950	8950	8950	5
583	20240719	103500	880021070	8940	8940	8950	8940	23
584	20240719	103400	879815440	8950	8940	8950	8940	313
585	20240719	103300	877017090	8960	8950	8960	8950	1164
586	20240719	103200	866592290	8950	8950	8950	8950	45
587	20240719	103100	866189540	8950	8950	8950	8940	71
588	20240719	103000	865554210	8950	8950	8950	8950	770
589	20240719	102900	858662710	8960	8960	8970	8960	55
590	20240719	102800	858169900	8960	8950	8960	8950	688
591	20240719	102700	852011370	8950	8960	8960	8950	322
592	20240719	102600	849126790	8960	8960	8960	8960	27
593	20240719	102500	848884870	8960	8960	8970	8960	226
594	20240719	102400	846857900	8960	8960	8960	8960	26
595	20240719	102300	846624940	8960	8960	8960	8960	26
596	20240719	102200	846391980	8960	8960	8960	8960	26
597	20240719	102100	846159020	8960	8960	8960	8960	25
598	20240719	102000	845935020	8960	8960	8960	8960	131
599	20240719	101900	844761260	8960	8960	8960	8960	94
600	20240719	101800	843919020	8960	8960	8960	8960	241
601	20240719	101700	841759660	8960	8960	8970	8960	143
602	20240719	101600	840478180	8960	8960	8960	8960	110
603	20240719	101500	839492580	8960	8960	8970	8960	591
604	20240719	101400	834193690	8960	8960	8960	8960	12
605	20240719	101300	834086170	8960	8960	8970	8960	567
606	20240719	101200	829005840	8950	8960	8960	8950	21
607	20240719	101100	828817880	8960	8950	8960	8950	8
608	20240719	101000	828746230	8950	8950	8960	8950	148
609	20240719	100900	827420300	8950	8950	8960	8950	28
610	20240719	100800	827169690	8950	8950	8960	8950	26
611	20240719	100700	826936980	8950	8960	8960	8950	77
612	20240719	100600	826247210	8960	8960	8960	8960	150
613	20240719	100500	824903210	8960	8960	8960	8950	145
614	20240719	100400	823605010	8960	8950	8960	8950	100
615	20240719	100300	822709160	8960	8960	8960	8950	169
616	20240719	100200	821195920	8960	8960	8960	8950	512
617	20240719	100100	816613370	8960	8960	8970	8960	178
618	20240719	100000	815018470	8960	8960	8960	8950	1742
619	20240719	095900	799410160	8960	8960	8970	8960	63
620	20240719	095800	798845630	8960	8960	8970	8960	305
621	20240719	095700	796110680	8960	8960	8970	8960	276
622	20240719	095600	793635140	8970	8950	8970	8950	718
623	20240719	095500	787199940	8950	8950	8950	8950	63
624	20240719	095400	786636090	8950	8960	8960	8940	614
625	20240719	095300	781142260	8960	8940	8970	8940	188
626	20240719	095200	779457960	8950	8960	8970	8950	85
627	20240719	095100	778696350	8960	8950	8960	8950	1334
628	20240719	095000	766747460	8950	8940	8950	8940	13
629	20240719	094900	766631210	8940	8940	8940	8930	503
630	20240719	094800	762134420	8940	8930	8940	8930	12
631	20240719	094700	762027150	8930	8930	8930	8930	100
632	20240719	094600	761134150	8930	8940	8950	8920	816
633	20240719	094500	753838720	8940	8930	8940	8930	74
634	20240719	094400	753177740	8930	8940	8940	8930	33
635	20240719	094300	752882840	8940	8940	8940	8900	1189
636	20240719	094200	742284760	8940	8940	8940	8940	64
637	20240719	094100	741712600	8900	8930	8930	8900	1179
638	20240719	094000	731195370	8930	8940	8940	8930	344
639	20240719	093900	728120760	8940	8950	8960	8940	1675
640	20240719	093800	713134950	8950	8940	8960	8940	218
641	20240719	093700	711183510	8940	8930	8950	8930	352
642	20240719	093600	708036720	8930	8920	8930	8910	1230
643	20240719	093500	697060020	8910	8900	8910	8900	14
644	20240719	093400	696935320	8900	8900	8910	8900	140
645	20240719	093300	695689240	8910	8900	8910	8900	1152
646	20240719	093200	685430570	8900	8870	8900	8870	2630
647	20240719	093100	662097370	8850	8890	8890	8850	3092
648	20240719	093000	634685300	8880	8900	8900	8870	527
649	20240719	092900	630006070	8900	8870	8900	8870	561
650	20240719	092800	625026300	8870	8890	8900	8870	1506
651	20240719	092700	611653390	8900	8880	8910	8880	135
652	20240719	092600	610451630	8880	8900	8900	8880	411
653	20240719	092500	606800450	8890	8900	8930	8860	10463
654	20240719	092400	513905110	8900	8900	8900	8900	455
655	20240719	092300	509855610	8890	8930	8930	8890	8194
656	20240719	092200	436893720	8930	8920	8930	8920	491
657	20240719	092100	432511770	8930	8940	8940	8920	686
658	20240719	092000	426386030	8940	8940	8940	8930	355
659	20240719	091900	423212340	8940	8950	8950	8940	531
660	20240719	091800	418463980	8950	8950	8950	8940	219
661	20240719	091700	416504530	8950	8920	8950	8920	1367
662	20240719	091600	404296180	8910	8920	8920	8910	756
663	20240719	091500	397553920	8920	8910	8920	8910	2243
664	20240719	091400	377560200	8910	8930	8930	8910	2061
665	20240719	091300	359178510	8920	8920	8920	8910	401
666	20240719	091200	355602150	8920	8920	8930	8920	1101
667	20240719	091100	345781220	8920	8910	8920	8910	217
668	20240719	091000	343847180	8910	8910	8920	8910	384
669	20240719	090900	340425720	8920	8920	8920	8910	1193
670	20240719	090800	329795570	8920	8920	8930	8910	2842
671	20240719	090700	304445050	8900	8900	8910	8890	279
672	20240719	090600	301961250	8900	8940	8940	8880	8335
673	20240719	090500	227764450	8920	8940	8950	8910	8479
674	20240719	090400	152085400	8930	8920	8930	8910	2855
675	20240719	090300	126629750	8930	8920	8960	8910	2923
676	20240719	090200	100538810	8910	8960	8960	8910	829
677	20240719	090100	93138390	8940	9020	9020	8900	6144
678	20240719	090000	38049000	9040	9060	9060	9020	4206