KissMeData/424960/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212300	523308870	9860	9860	9860	9860	629
3	20240719	212200	523308870	9860	9860	9860	9860	0
4	20240719	212100	523308870	9860	9860	9860	9860	0
5	20240719	212000	523308870	9860	9860	9860	9860	0
6	20240719	211900	523308870	9860	9860	9860	9860	0
7	20240719	211800	523308870	9860	9860	9860	9860	0
8	20240719	211700	523308870	9860	9860	9860	9860	0
9	20240719	211600	523308870	9860	9860	9860	9860	0
10	20240719	211500	523308870	9860	9860	9860	9860	0
11	20240719	211400	523308870	9860	9860	9860	9860	0
12	20240719	211300	523308870	9860	9860	9860	9860	0
13	20240719	211200	523308870	9860	9860	9860	9860	0
14	20240719	211100	523308870	9860	9860	9860	9860	0
15	20240719	211000	523308870	9860	9860	9860	9860	0
16	20240719	210900	523308870	9860	9860	9860	9860	0
17	20240719	210800	523308870	9860	9860	9860	9860	0
18	20240719	210700	523308870	9860	9860	9860	9860	0
19	20240719	210600	523308870	9860	9860	9860	9860	0
20	20240719	210500	523308870	9860	9860	9860	9860	0
21	20240719	210400	523308870	9860	9860	9860	9860	0
22	20240719	210300	523308870	9860	9860	9860	9860	0
23	20240719	210200	523308870	9860	9860	9860	9860	0
24	20240719	210100	523308870	9860	9860	9860	9860	0
25	20240719	210000	523308870	9860	9860	9860	9860	0
26	20240719	205900	523308870	9860	9860	9860	9860	0
27	20240719	205800	523308870	9860	9860	9860	9860	0
28	20240719	205700	523308870	9860	9860	9860	9860	0
29	20240719	205600	523308870	9860	9860	9860	9860	0
30	20240719	205500	523308870	9860	9860	9860	9860	0
31	20240719	205400	523308870	9860	9860	9860	9860	0
32	20240719	205300	523308870	9860	9860	9860	9860	629
33	20240719	205200	523308870	9860	9860	9860	9860	0
34	20240719	205100	523308870	9860	9860	9860	9860	0
35	20240719	205000	523308870	9860	9860	9860	9860	0
36	20240719	204900	523308870	9860	9860	9860	9860	0
37	20240719	204800	523308870	9860	9860	9860	9860	0
38	20240719	204700	523308870	9860	9860	9860	9860	0
39	20240719	204600	523308870	9860	9860	9860	9860	0
40	20240719	204500	523308870	9860	9860	9860	9860	0
41	20240719	204400	523308870	9860	9860	9860	9860	0
42	20240719	204300	523308870	9860	9860	9860	9860	0
43	20240719	204200	523308870	9860	9860	9860	9860	0
44	20240719	204100	523308870	9860	9860	9860	9860	0
45	20240719	204000	523308870	9860	9860	9860	9860	0
46	20240719	203900	523308870	9860	9860	9860	9860	0
47	20240719	203800	523308870	9860	9860	9860	9860	0
48	20240719	203700	523308870	9860	9860	9860	9860	0
49	20240719	203600	523308870	9860	9860	9860	9860	0
50	20240719	203500	523308870	9860	9860	9860	9860	0
51	20240719	203400	523308870	9860	9860	9860	9860	0
52	20240719	203300	523308870	9860	9860	9860	9860	0
53	20240719	203200	523308870	9860	9860	9860	9860	0
54	20240719	203100	523308870	9860	9860	9860	9860	0
55	20240719	203000	523308870	9860	9860	9860	9860	0
56	20240719	202900	523308870	9860	9860	9860	9860	0
57	20240719	202800	523308870	9860	9860	9860	9860	0
58	20240719	202700	523308870	9860	9860	9860	9860	0
59	20240719	202600	523308870	9860	9860	9860	9860	0
60	20240719	202500	523308870	9860	9860	9860	9860	0
61	20240719	202400	523308870	9860	9860	9860	9860	0
62	20240719	202300	523308870	9860	9860	9860	9860	629
63	20240719	202200	523308870	9860	9860	9860	9860	0
64	20240719	202100	523308870	9860	9860	9860	9860	0
65	20240719	202000	523308870	9860	9860	9860	9860	0
66	20240719	201900	523308870	9860	9860	9860	9860	0
67	20240719	201800	523308870	9860	9860	9860	9860	0
68	20240719	201700	523308870	9860	9860	9860	9860	0
69	20240719	201600	523308870	9860	9860	9860	9860	0
70	20240719	201500	523308870	9860	9860	9860	9860	0
71	20240719	201400	523308870	9860	9860	9860	9860	0
72	20240719	201300	523308870	9860	9860	9860	9860	0
73	20240719	201200	523308870	9860	9860	9860	9860	0
74	20240719	201100	523308870	9860	9860	9860	9860	0
75	20240719	201000	523308870	9860	9860	9860	9860	0
76	20240719	200900	523308870	9860	9860	9860	9860	0
77	20240719	200800	523308870	9860	9860	9860	9860	0
78	20240719	200700	523308870	9860	9860	9860	9860	0
79	20240719	200600	523308870	9860	9860	9860	9860	0
80	20240719	200500	523308870	9860	9860	9860	9860	0
81	20240719	200400	523308870	9860	9860	9860	9860	0
82	20240719	200300	523308870	9860	9860	9860	9860	0
83	20240719	200200	523308870	9860	9860	9860	9860	0
84	20240719	200100	523308870	9860	9860	9860	9860	0
85	20240719	200000	523308870	9860	9860	9860	9860	0
86	20240719	195900	523308870	9860	9860	9860	9860	0
87	20240719	195800	523308870	9860	9860	9860	9860	0
88	20240719	195700	523308870	9860	9860	9860	9860	0
89	20240719	195600	523308870	9860	9860	9860	9860	0
90	20240719	195500	523308870	9860	9860	9860	9860	0
91	20240719	195400	523308870	9860	9860	9860	9860	0
92	20240719	195300	523308870	9860	9860	9860	9860	629
93	20240719	195200	523308870	9860	9860	9860	9860	0
94	20240719	195100	523308870	9860	9860	9860	9860	0
95	20240719	195000	523308870	9860	9860	9860	9860	0
96	20240719	194900	523308870	9860	9860	9860	9860	0
97	20240719	194800	523308870	9860	9860	9860	9860	0
98	20240719	194700	523308870	9860	9860	9860	9860	0
99	20240719	194600	523308870	9860	9860	9860	9860	0
100	20240719	194500	523308870	9860	9860	9860	9860	0
101	20240719	194400	523308870	9860	9860	9860	9860	0
102	20240719	194300	523308870	9860	9860	9860	9860	0
103	20240719	194200	523308870	9860	9860	9860	9860	0
104	20240719	194100	523308870	9860	9860	9860	9860	0
105	20240719	194000	523308870	9860	9860	9860	9860	0
106	20240719	193900	523308870	9860	9860	9860	9860	0
107	20240719	193800	523308870	9860	9860	9860	9860	0
108	20240719	193700	523308870	9860	9860	9860	9860	0
109	20240719	193600	523308870	9860	9860	9860	9860	0
110	20240719	193500	523308870	9860	9860	9860	9860	0
111	20240719	193400	523308870	9860	9860	9860	9860	0
112	20240719	193300	523308870	9860	9860	9860	9860	0
113	20240719	193200	523308870	9860	9860	9860	9860	0
114	20240719	193100	523308870	9860	9860	9860	9860	0
115	20240719	193000	523308870	9860	9860	9860	9860	0
116	20240719	192900	523308870	9860	9860	9860	9860	0
117	20240719	192800	523308870	9860	9860	9860	9860	0
118	20240719	192700	523308870	9860	9860	9860	9860	0
119	20240719	192600	523308870	9860	9860	9860	9860	0
120	20240719	192500	523308870	9860	9860	9860	9860	0
121	20240719	192400	523308870	9860	9860	9860	9860	0
122	20240719	192300	523308870	9860	9860	9860	9860	629
123	20240719	192200	523308870	9860	9860	9860	9860	0
124	20240719	192100	523308870	9860	9860	9860	9860	0
125	20240719	192000	523308870	9860	9860	9860	9860	0
126	20240719	191900	523308870	9860	9860	9860	9860	0
127	20240719	191800	523308870	9860	9860	9860	9860	0
128	20240719	191700	523308870	9860	9860	9860	9860	0
129	20240719	191600	523308870	9860	9860	9860	9860	0
130	20240719	191500	523308870	9860	9860	9860	9860	0
131	20240719	191400	523308870	9860	9860	9860	9860	0
132	20240719	191300	523308870	9860	9860	9860	9860	0
133	20240719	191200	523308870	9860	9860	9860	9860	0
134	20240719	191100	523308870	9860	9860	9860	9860	0
135	20240719	191000	523308870	9860	9860	9860	9860	0
136	20240719	190900	523308870	9860	9860	9860	9860	0
137	20240719	190800	523308870	9860	9860	9860	9860	0
138	20240719	190700	523308870	9860	9860	9860	9860	0
139	20240719	190600	523308870	9860	9860	9860	9860	0
140	20240719	190500	523308870	9860	9860	9860	9860	0
141	20240719	190400	523308870	9860	9860	9860	9860	0
142	20240719	190300	523308870	9860	9860	9860	9860	0
143	20240719	190200	523308870	9860	9860	9860	9860	0
144	20240719	190100	523308870	9860	9860	9860	9860	0
145	20240719	190000	523308870	9860	9860	9860	9860	0
146	20240719	185900	523308870	9860	9860	9860	9860	0
147	20240719	185800	523308870	9860	9860	9860	9860	0
148	20240719	185700	523308870	9860	9860	9860	9860	0
149	20240719	185600	523308870	9860	9860	9860	9860	0
150	20240719	185500	523308870	9860	9860	9860	9860	0
151	20240719	185400	523308870	9860	9860	9860	9860	0
152	20240719	185300	523308870	9860	9860	9860	9860	629
153	20240719	185200	523308870	9860	9860	9860	9860	0
154	20240719	185100	523308870	9860	9860	9860	9860	0
155	20240719	185000	523308870	9860	9860	9860	9860	0
156	20240719	184900	523308870	9860	9860	9860	9860	0
157	20240719	184800	523308870	9860	9860	9860	9860	0
158	20240719	184700	523308870	9860	9860	9860	9860	0
159	20240719	184600	523308870	9860	9860	9860	9860	0
160	20240719	184500	523308870	9860	9860	9860	9860	0
161	20240719	184400	523308870	9860	9860	9860	9860	0
162	20240719	184300	523308870	9860	9860	9860	9860	0
163	20240719	184200	523308870	9860	9860	9860	9860	0
164	20240719	184100	523308870	9860	9860	9860	9860	0
165	20240719	184000	523308870	9860	9860	9860	9860	0
166	20240719	183900	523308870	9860	9860	9860	9860	0
167	20240719	183800	523308870	9860	9860	9860	9860	0
168	20240719	183700	523308870	9860	9860	9860	9860	0
169	20240719	183600	523308870	9860	9860	9860	9860	0
170	20240719	183500	523308870	9860	9860	9860	9860	0
171	20240719	183400	523308870	9860	9860	9860	9860	0
172	20240719	183300	523308870	9860	9860	9860	9860	0
173	20240719	183200	523308870	9860	9860	9860	9860	0
174	20240719	183100	523308870	9860	9860	9860	9860	0
175	20240719	183000	523308870	9860	9860	9860	9860	0
176	20240719	182900	523308870	9860	9860	9860	9860	0
177	20240719	182800	523308870	9860	9860	9860	9860	0
178	20240719	182700	523308870	9860	9860	9860	9860	0
179	20240719	182600	523308870	9860	9860	9860	9860	0
180	20240719	182500	523308870	9860	9860	9860	9860	0
181	20240719	182400	523308870	9860	9860	9860	9860	0
182	20240719	182300	523308870	9860	9860	9860	9860	629
183	20240719	182200	523308870	9860	9860	9860	9860	0
184	20240719	182100	523308870	9860	9860	9860	9860	0
185	20240719	182000	523308870	9860	9860	9860	9860	0
186	20240719	181900	523308870	9860	9860	9860	9860	0
187	20240719	181800	523308870	9860	9860	9860	9860	0
188	20240719	181700	523308870	9860	9860	9860	9860	0
189	20240719	181600	523308870	9860	9860	9860	9860	0
190	20240719	181500	523308870	9860	9860	9860	9860	0
191	20240719	181400	523308870	9860	9860	9860	9860	0
192	20240719	181300	523308870	9860	9860	9860	9860	0
193	20240719	181200	523308870	9860	9860	9860	9860	0
194	20240719	181100	523308870	9860	9860	9860	9860	0
195	20240719	181000	523308870	9860	9860	9860	9860	0
196	20240719	180900	523308870	9860	9860	9860	9860	0
197	20240719	180800	523308870	9860	9860	9860	9860	0
198	20240719	180700	523308870	9860	9860	9860	9860	0
199	20240719	180600	523308870	9860	9860	9860	9860	0
200	20240719	180500	523308870	9860	9860	9860	9860	0
201	20240719	180400	523308870	9860	9860	9860	9860	0
202	20240719	180300	523308870	9860	9860	9860	9860	0
203	20240719	180200	523308870	9860	9860	9860	9860	0
204	20240719	180100	523308870	9860	9860	9860	9860	0
205	20240719	180000	523308870	9860	9860	9860	9860	0
206	20240719	175900	523308870	9860	9860	9860	9860	0
207	20240719	175800	523308870	9860	9860	9860	9860	0
208	20240719	175700	523308870	9860	9860	9860	9860	0
209	20240719	175600	523308870	9860	9860	9860	9860	0
210	20240719	175500	523308870	9860	9860	9860	9860	0
211	20240719	175400	523308870	9860	9860	9860	9860	0
212	20240719	175300	523308870	9860	9860	9860	9860	629
213	20240719	175200	523308870	9860	9860	9860	9860	0
214	20240719	175100	523308870	9860	9860	9860	9860	0
215	20240719	175000	523308870	9860	9860	9860	9860	0
216	20240719	174900	523308870	9860	9860	9860	9860	0
217	20240719	174800	523308870	9860	9860	9860	9860	0
218	20240719	174700	523308870	9860	9860	9860	9860	0
219	20240719	174600	523308870	9860	9860	9860	9860	0
220	20240719	174500	523308870	9860	9860	9860	9860	0
221	20240719	174400	523308870	9860	9860	9860	9860	0
222	20240719	174300	523308870	9860	9860	9860	9860	0
223	20240719	174200	523308870	9860	9860	9860	9860	0
224	20240719	174100	523308870	9860	9860	9860	9860	0
225	20240719	174000	523308870	9860	9860	9860	9860	0
226	20240719	173900	523308870	9860	9860	9860	9860	0
227	20240719	173800	523308870	9860	9860	9860	9860	0
228	20240719	173700	523308870	9860	9860	9860	9860	0
229	20240719	173600	523308870	9860	9860	9860	9860	0
230	20240719	173500	523308870	9860	9860	9860	9860	0
231	20240719	173400	523308870	9860	9860	9860	9860	0
232	20240719	173300	523308870	9860	9860	9860	9860	0
233	20240719	173200	523308870	9860	9860	9860	9860	0
234	20240719	173100	523308870	9860	9860	9860	9860	0
235	20240719	173000	523308870	9860	9860	9860	9860	0
236	20240719	172900	523308870	9860	9860	9860	9860	0
237	20240719	172800	523308870	9860	9860	9860	9860	0
238	20240719	172700	523308870	9860	9860	9860	9860	0
239	20240719	172600	523308870	9860	9860	9860	9860	0
240	20240719	172500	523308870	9860	9860	9860	9860	0
241	20240719	172400	523308870	9860	9860	9860	9860	0
242	20240719	172300	523308870	9860	9860	9860	9860	629
243	20240719	172200	523308870	9860	9860	9860	9860	0
244	20240719	172100	523308870	9860	9860	9860	9860	0
245	20240719	172000	523308870	9860	9860	9860	9860	0
246	20240719	171900	523308870	9860	9860	9860	9860	0
247	20240719	171800	523308870	9860	9860	9860	9860	0
248	20240719	171700	523308870	9860	9860	9860	9860	0
249	20240719	171600	523308870	9860	9860	9860	9860	0
250	20240719	171500	523308870	9860	9860	9860	9860	0
251	20240719	171400	523308870	9860	9860	9860	9860	0
252	20240719	171300	523308870	9860	9860	9860	9860	0
253	20240719	171200	523308870	9860	9860	9860	9860	0
254	20240719	171100	523308870	9860	9860	9860	9860	0
255	20240719	171000	523308870	9860	9860	9860	9860	0
256	20240719	170900	523308870	9860	9860	9860	9860	0
257	20240719	170800	523308870	9860	9860	9860	9860	0
258	20240719	170700	523308870	9860	9860	9860	9860	0
259	20240719	170600	523308870	9860	9860	9860	9860	0
260	20240719	170500	523308870	9860	9860	9860	9860	0
261	20240719	170400	523308870	9860	9860	9860	9860	0
262	20240719	170300	523308870	9860	9860	9860	9860	0
263	20240719	170200	523308870	9860	9860	9860	9860	0
264	20240719	170100	523308870	9860	9860	9860	9860	0
265	20240719	170000	523308870	9860	9860	9860	9860	0
266	20240719	165900	523308870	9860	9860	9860	9860	0
267	20240719	165800	523308870	9860	9860	9860	9860	0
268	20240719	165700	523308870	9860	9860	9860	9860	0
269	20240719	165600	523308870	9860	9860	9860	9860	0
270	20240719	165500	523308870	9860	9860	9860	9860	0
271	20240719	165400	523308870	9860	9860	9860	9860	0
272	20240719	165300	523308870	9860	9860	9860	9860	629
273	20240719	165200	523308870	9860	9860	9860	9860	0
274	20240719	165100	523308870	9860	9860	9860	9860	0
275	20240719	165000	523308870	9860	9860	9860	9860	0
276	20240719	164900	523308870	9860	9860	9860	9860	0
277	20240719	164800	523308870	9860	9860	9860	9860	0
278	20240719	164700	523308870	9860	9860	9860	9860	0
279	20240719	164600	523308870	9860	9860	9860	9860	0
280	20240719	164500	523308870	9860	9860	9860	9860	0
281	20240719	164400	523308870	9860	9860	9860	9860	0
282	20240719	164300	523308870	9860	9860	9860	9860	0
283	20240719	164200	523308870	9860	9860	9860	9860	0
284	20240719	164100	523308870	9860	9860	9860	9860	0
285	20240719	164000	523308870	9860	9860	9860	9860	0
286	20240719	163900	523308870	9860	9860	9860	9860	0
287	20240719	163800	523308870	9860	9860	9860	9860	0
288	20240719	163700	523308870	9860	9860	9860	9860	0
289	20240719	163600	523308870	9860	9860	9860	9860	0
290	20240719	163500	523308870	9860	9860	9860	9860	0
291	20240719	163400	523308870	9860	9860	9860	9860	0
292	20240719	163300	523308870	9860	9860	9860	9860	0
293	20240719	163200	523308870	9860	9860	9860	9860	0
294	20240719	163100	523308870	9860	9860	9860	9860	0
295	20240719	163000	523308870	9860	9860	9860	9860	0
296	20240719	162900	523308870	9860	9860	9860	9860	0
297	20240719	162800	523308870	9860	9860	9860	9860	0
298	20240719	162700	523308870	9860	9860	9860	9860	0
299	20240719	162600	523308870	9860	9860	9860	9860	0
300	20240719	162500	523308870	9860	9860	9860	9860	0
301	20240719	162400	523308870	9860	9860	9860	9860	0
302	20240719	162300	523308870	9860	9860	9860	9860	629
303	20240719	162200	523308870	9860	9860	9860	9860	0
304	20240719	162100	523308870	9860	9860	9860	9860	0
305	20240719	162000	523308870	9860	9860	9860	9860	0
306	20240719	161900	523308870	9860	9860	9860	9860	0
307	20240719	161800	523308870	9860	9860	9860	9860	0
308	20240719	161700	523308870	9860	9860	9860	9860	0
309	20240719	161600	523308870	9860	9860	9860	9860	0
310	20240719	161500	523308870	9860	9860	9860	9860	0
311	20240719	161400	523308870	9860	9860	9860	9860	0
312	20240719	161300	523308870	9860	9860	9860	9860	0
313	20240719	161200	523308870	9860	9860	9860	9860	0
314	20240719	161100	523308870	9860	9860	9860	9860	0
315	20240719	161000	523308870	9860	9860	9860	9860	0
316	20240719	160900	523308870	9860	9860	9860	9860	0
317	20240719	160800	523308870	9860	9860	9860	9860	0
318	20240719	160700	523308870	9860	9860	9860	9860	0
319	20240719	160600	523308870	9860	9860	9860	9860	0
320	20240719	160500	523308870	9860	9860	9860	9860	0
321	20240719	160400	523308870	9860	9860	9860	9860	0
322	20240719	160300	523308870	9860	9860	9860	9860	0
323	20240719	160200	523308870	9860	9860	9860	9860	0
324	20240719	160100	523308870	9860	9860	9860	9860	0
325	20240719	160000	523308870	9860	9860	9860	9860	0
326	20240719	155900	523308870	9860	9860	9860	9860	0
327	20240719	155800	523308870	9860	9860	9860	9860	0
328	20240719	155700	523308870	9860	9860	9860	9860	0
329	20240719	155600	523308870	9860	9860	9860	9860	0
330	20240719	155500	523308870	9860	9860	9860	9860	0
331	20240719	155400	523308870	9860	9860	9860	9860	0
332	20240719	155300	523308870	9860	9860	9860	9860	629
333	20240719	155200	523308870	9860	9860	9860	9860	0
334	20240719	155100	523308870	9860	9860	9860	9860	0
335	20240719	155000	523308870	9860	9860	9860	9860	0
336	20240719	154900	523308870	9860	9860	9860	9860	0
337	20240719	154800	523308870	9860	9860	9860	9860	0
338	20240719	154700	523308870	9860	9860	9860	9860	0
339	20240719	154600	523308870	9860	9860	9860	9860	0
340	20240719	154500	523308870	9860	9860	9860	9860	0
341	20240719	154400	523308870	9860	9860	9860	9860	0
342	20240719	154300	523308870	9860	9860	9860	9860	0
343	20240719	154200	523308870	9860	9860	9860	9860	0
344	20240719	154100	523308870	9860	9860	9860	9860	0
345	20240719	154000	523308870	9860	9860	9860	9860	0
346	20240719	153900	523308870	9860	9860	9860	9860	0
347	20240719	153800	523308870	9860	9860	9860	9860	0
348	20240719	153700	523308870	9860	9860	9860	9860	0
349	20240719	153600	523308870	9860	9860	9860	9860	0
350	20240719	153500	523308870	9860	9860	9860	9860	0
351	20240719	153400	523308870	9860	9860	9860	9860	0
352	20240719	153300	523308870	9860	9860	9860	9860	0
353	20240719	153200	523308870	9860	9860	9860	9860	0
354	20240719	153100	523308870	9860	9860	9860	9860	0
355	20240719	153000	523308870	9860	9860	9860	9860	629
356	20240719	152900	517106930	9820	9820	9820	9820	0
357	20240719	152800	517106930	9820	9820	9820	9820	0
358	20240719	152700	517106930	9820	9820	9820	9820	0
359	20240719	152600	517106930	9820	9820	9820	9820	0
360	20240719	152500	517106930	9820	9820	9820	9820	0
361	20240719	152400	517106930	9820	9820	9820	9820	0
362	20240719	152300	517106930	9820	9820	9820	9820	0
363	20240719	152200	517106930	9820	9820	9820	9820	0
364	20240719	152100	517106930	9820	9820	9820	9820	0
365	20240719	152000	517106930	9820	9820	9820	9820	0
366	20240719	151900	517106930	9820	9820	9840	9820	347
367	20240719	151800	513699110	9820	9820	9820	9820	20
368	20240719	151700	513502710	9810	9810	9810	9810	257
369	20240719	151600	510981540	9810	9830	9830	9810	19
370	20240719	151500	510795010	9830	9830	9830	9830	19
371	20240719	151400	510608240	9840	9840	9840	9840	0
372	20240719	151300	510608240	9840	9840	9840	9840	0
373	20240719	151200	510608240	9840	9830	9840	9830	8
374	20240719	151100	510529570	9810	9810	9810	9810	0
375	20240719	151000	510529570	9810	9810	9810	9810	0
376	20240719	150900	510529570	9810	9810	9810	9810	14
377	20240719	150800	510392230	9810	9810	9810	9810	2
378	20240719	150700	510372610	9800	9800	9800	9800	0
379	20240719	150600	510372610	9800	9800	9800	9800	0
380	20240719	150500	510372610	9800	9800	9800	9800	27
381	20240719	150400	510108010	9800	9800	9800	9800	5
382	20240719	150300	510059010	9800	9810	9810	9800	320
383	20240719	150200	506922950	9850	9830	9850	9830	4
384	20240719	150100	506883580	9820	9800	9820	9800	303
385	20240719	150000	503914130	9800	9790	9800	9790	11
386	20240719	145900	503806380	9790	9790	9790	9790	0
387	20240719	145800	503806380	9790	9790	9790	9790	352
388	20240719	145700	500360300	9790	9790	9790	9790	0
389	20240719	145600	500360300	9790	9800	9800	9790	297
390	20240719	145500	497452030	9800	9810	9810	9800	55
391	20240719	145400	496912980	9800	9800	9800	9800	5
392	20240719	145300	496863980	9790	9790	9790	9790	0
393	20240719	145200	496863980	9790	9790	9790	9790	0
394	20240719	145100	496863980	9790	9790	9790	9790	0
395	20240719	145000	496863980	9790	9800	9800	9790	239
396	20240719	144900	494524160	9790	9810	9810	9790	1026
397	20240719	144800	484471710	9810	9810	9810	9810	0
398	20240719	144700	484471710	9810	9810	9810	9810	131
399	20240719	144600	483186600	9810	9800	9810	9800	8
400	20240719	144500	483108170	9800	9800	9800	9800	14
401	20240719	144400	482970970	9800	9800	9800	9800	0
402	20240719	144300	482970970	9800	9800	9800	9800	5
403	20240719	144200	482921970	9800	9800	9800	9800	79
404	20240719	144100	482147770	9800	9800	9800	9800	273
405	20240719	144000	479472370	9800	9800	9800	9800	5
406	20240719	143900	479423370	9800	9800	9800	9800	10
407	20240719	143800	479325370	9800	9800	9800	9800	0
408	20240719	143700	479325370	9800	9820	9820	9800	104
409	20240719	143600	478306150	9820	9820	9820	9820	60
410	20240719	143500	477716950	9820	9820	9820	9820	9
411	20240719	143400	477628570	9820	9820	9820	9820	0
412	20240719	143300	477628570	9820	9820	9820	9820	0
413	20240719	143200	477628570	9820	9790	9820	9790	114
414	20240719	143100	476509420	9800	9800	9800	9800	1
415	20240719	143000	476499620	9790	9790	9790	9790	15
416	20240719	142900	476352770	9790	9790	9790	9790	37
417	20240719	142800	475990540	9780	9830	9830	9780	9629
418	20240719	142700	381532550	9830	9830	9830	9830	0
419	20240719	142600	381532550	9830	9830	9830	9830	180
420	20240719	142500	379763150	9830	9830	9830	9830	88
421	20240719	142400	378898110	9830	9830	9830	9830	5
422	20240719	142300	378848960	9830	9830	9830	9830	59
423	20240719	142200	378268990	9830	9830	9830	9830	0
424	20240719	142100	378268990	9830	9830	9830	9830	0
425	20240719	142000	378268990	9830	9830	9830	9830	0
426	20240719	141900	378268990	9830	9840	9840	9830	452
427	20240719	141800	373825450	9840	9840	9840	9840	5
428	20240719	141700	373776250	9840	9840	9840	9840	55
429	20240719	141600	373235050	9840	9840	9840	9840	145
430	20240719	141500	371808250	9840	9840	9840	9840	5
431	20240719	141400	371759050	9840	9840	9840	9840	0
432	20240719	141300	371759050	9840	9840	9840	9840	0
433	20240719	141200	371759050	9840	9840	9840	9840	10
434	20240719	141100	371660650	9840	9840	9840	9840	0
435	20240719	141000	371660650	9840	9840	9840	9840	50
436	20240719	140900	371168650	9840	9840	9840	9840	50
437	20240719	140800	370676650	9830	9830	9830	9830	0
438	20240719	140700	370676650	9830	9830	9830	9830	6
439	20240719	140600	370617670	9830	9830	9830	9830	30
440	20240719	140500	370322770	9830	9830	9830	9830	0
441	20240719	140400	370322770	9830	9830	9830	9830	5
442	20240719	140300	370273620	9830	9830	9830	9830	58
443	20240719	140200	369703480	9830	9830	9830	9830	14
444	20240719	140100	369565860	9830	9830	9830	9830	105
445	20240719	140000	368533710	9830	9830	9830	9830	1500
446	20240719	135900	353788710	9830	9830	9830	9830	0
447	20240719	135800	353788710	9830	9840	9840	9830	6
448	20240719	135700	353729720	9840	9840	9840	9840	70
449	20240719	135600	353040920	9830	9830	9830	9830	5
450	20240719	135500	352991770	9830	9830	9830	9830	0
451	20240719	135400	352991770	9830	9830	9830	9830	0
452	20240719	135300	352991770	9830	9830	9830	9830	5
453	20240719	135200	352942620	9830	9830	9830	9830	200
454	20240719	135100	350976620	9830	9830	9830	9830	260
455	20240719	135000	348420820	9830	9830	9830	9830	1442
456	20240719	134900	334245960	9840	9840	9840	9840	0
457	20240719	134800	334245960	9840	9830	9840	9830	10
458	20240719	134700	334147600	9830	9830	9830	9830	205
459	20240719	134600	332132450	9830	9830	9830	9830	110
460	20240719	134500	331051150	9830	9830	9830	9830	5
461	20240719	134400	331002000	9830	9830	9830	9830	501
462	20240719	134300	326077170	9830	9830	9830	9830	5
463	20240719	134200	326028020	9830	9830	9830	9830	5
464	20240719	134100	325978870	9840	9840	9840	9840	31
465	20240719	134000	325673830	9840	9840	9840	9840	75
466	20240719	133900	324935830	9840	9850	9850	9840	45
467	20240719	133800	324493020	9840	9840	9840	9840	5
468	20240719	133700	324443820	9830	9830	9830	9830	0
469	20240719	133600	324443820	9830	9830	9830	9830	0
470	20240719	133500	324443820	9830	9830	9830	9830	42
471	20240719	133400	324030960	9830	9840	9840	9830	50
472	20240719	133300	323539310	9840	9840	9840	9840	5
473	20240719	133200	323490110	9850	9850	9850	9850	10
474	20240719	133100	323391610	9840	9840	9840	9840	5
475	20240719	133000	323342410	9840	9840	9840	9840	66
476	20240719	132900	322692970	9840	9840	9840	9840	6
477	20240719	132800	322633930	9840	9840	9840	9840	5
478	20240719	132700	322584730	9840	9840	9840	9840	0
479	20240719	132600	322584730	9840	9840	9840	9840	0
480	20240719	132500	322584730	9840	9840	9840	9840	16
481	20240719	132400	322427290	9840	9840	9840	9840	425
482	20240719	132300	318245290	9840	9840	9840	9840	0
483	20240719	132200	318245290	9840	9850	9850	9840	405
484	20240719	132100	314256090	9850	9850	9850	9840	44
485	20240719	132000	313823100	9840	9840	9840	9840	0
486	20240719	131900	313823100	9840	9850	9850	9840	48
487	20240719	131800	313350770	9850	9850	9850	9850	0
488	20240719	131700	313350770	9850	9840	9850	9840	20
489	20240719	131600	313153820	9850	9850	9850	9850	145
490	20240719	131500	311725570	9850	9850	9850	9850	0
491	20240719	131400	311725570	9850	9860	9860	9850	22
492	20240719	131300	311508700	9860	9860	9860	9860	1
493	20240719	131200	311498840	9860	9850	9860	9850	31
494	20240719	131100	311193190	9850	9850	9850	9850	934
495	20240719	131000	301993290	9850	9850	9850	9850	0
496	20240719	130900	301993290	9850	9850	9850	9850	0
497	20240719	130800	301993290	9850	9850	9850	9850	5
498	20240719	130700	301944040	9850	9850	9850	9850	254
499	20240719	130600	299442140	9840	9840	9840	9840	5
500	20240719	130500	299392940	9850	9850	9850	9850	2
501	20240719	130400	299373240	9850	9840	9850	9840	16
502	20240719	130300	299215790	9840	9840	9840	9840	0
503	20240719	130200	299215790	9840	9840	9840	9840	2
504	20240719	130100	299196110	9840	9840	9840	9840	0
505	20240719	130000	299196110	9840	9840	9840	9840	103
506	20240719	125900	298182590	9850	9850	9850	9850	0
507	20240719	125800	298182590	9850	9850	9850	9850	0
508	20240719	125700	298182590	9850	9840	9850	9840	103
509	20240719	125600	297168100	9840	9840	9840	9840	0
510	20240719	125500	297168100	9840	9840	9840	9840	200
511	20240719	125400	295200100	9830	9830	9830	9830	0
512	20240719	125300	295200100	9830	9840	9840	9830	6
513	20240719	125200	295141070	9840	9840	9840	9840	0
514	20240719	125100	295141070	9840	9840	9840	9840	15
515	20240719	125000	294993470	9840	9840	9840	9840	11
516	20240719	124900	294885230	9840	9830	9840	9830	17
517	20240719	124800	294718000	9830	9830	9830	9830	0
518	20240719	124700	294718000	9830	9830	9830	9830	1
519	20240719	124600	294708170	9830	9840	9840	9830	6
520	20240719	124500	294649180	9840	9840	9840	9840	9
521	20240719	124400	294560620	9830	9830	9830	9830	363
522	20240719	124300	290992330	9830	9830	9830	9830	5
523	20240719	124200	290943180	9830	9830	9830	9830	0
524	20240719	124100	290943180	9830	9830	9830	9830	1001
525	20240719	124000	281103350	9830	9830	9830	9830	5
526	20240719	123900	281054200	9830	9840	9840	9830	379
527	20240719	123800	277325260	9840	9840	9840	9840	0
528	20240719	123700	277325260	9840	9840	9840	9840	0
529	20240719	123600	277325260	9840	9840	9840	9840	0
530	20240719	123500	277325260	9840	9840	9840	9840	95
531	20240719	123400	276390460	9840	9840	9840	9840	0
532	20240719	123300	276390460	9840	9840	9840	9840	56
533	20240719	123200	275839420	9840	9840	9840	9840	108
534	20240719	123100	274776700	9840	9840	9840	9840	44
535	20240719	123000	274343740	9840	9840	9840	9840	0
536	20240719	122900	274343740	9840	9850	9850	9840	304
537	20240719	122800	271349390	9850	9850	9850	9850	18
538	20240719	122700	271172090	9850	9850	9850	9850	5
539	20240719	122600	271122840	9870	9870	9870	9870	0
540	20240719	122500	271122840	9870	9870	9870	9870	5
541	20240719	122400	271073490	9870	9850	9870	9850	336
542	20240719	122300	267762160	9850	9850	9850	9850	4
543	20240719	122200	267722760	9850	9850	9850	9850	20
544	20240719	122100	267525760	9850	9860	9860	9850	6
545	20240719	122000	267466650	9860	9850	9860	9850	219
546	20240719	121900	265309300	9850	9850	9850	9850	1
547	20240719	121800	265299450	9850	9850	9850	9850	5
548	20240719	121700	265250200	9850	9850	9850	9850	0
549	20240719	121600	265250200	9850	9850	9850	9850	0
550	20240719	121500	265250200	9850	9850	9850	9850	5
551	20240719	121400	265200950	9850	9850	9850	9850	0
552	20240719	121300	265200950	9850	9850	9850	9850	5
553	20240719	121200	265151700	9850	9850	9850	9850	0
554	20240719	121100	265151700	9850	9850	9850	9850	0
555	20240719	121000	265151700	9850	9850	9850	9850	5
556	20240719	120900	265102450	9850	9850	9850	9850	0
557	20240719	120800	265102450	9850	9850	9850	9850	0
558	20240719	120700	265102450	9850	9850	9850	9850	5
559	20240719	120600	265053200	9850	9850	9850	9850	0
560	20240719	120500	265053200	9850	9850	9850	9850	0
561	20240719	120400	265053200	9850	9860	9860	9850	17
562	20240719	120300	264885630	9860	9860	9860	9860	9
563	20240719	120200	264796890	9860	9860	9860	9860	0
564	20240719	120100	264796890	9860	9870	9870	9860	32
565	20240719	120000	264481250	9860	9860	9860	9860	0
566	20240719	115900	264481250	9860	9860	9860	9860	5
567	20240719	115800	264431950	9860	9860	9860	9860	55
568	20240719	115700	263889650	9860	9860	9860	9860	91
569	20240719	115600	262992390	9860	9860	9860	9860	9
570	20240719	115500	262903650	9870	9870	9870	9870	0
571	20240719	115400	262903650	9870	9870	9870	9870	1
572	20240719	115300	262893780	9840	9840	9840	9840	0
573	20240719	115200	262893780	9840	9840	9840	9840	0
574	20240719	115100	262893780	9840	9850	9850	9840	11
575	20240719	115000	262785490	9840	9840	9840	9840	5
576	20240719	114900	262736290	9850	9850	9850	9850	0
577	20240719	114800	262736290	9850	9850	9850	9850	170
578	20240719	114700	261061790	9850	9850	9850	9850	0
579	20240719	114600	261061790	9850	9850	9850	9850	0
580	20240719	114500	261061790	9850	9850	9850	9850	222
581	20240719	114400	258875090	9850	9850	9850	9850	0
582	20240719	114300	258875090	9850	9850	9850	9850	0
583	20240719	114200	258875090	9850	9850	9850	9850	295
584	20240719	114100	255969340	9860	9850	9860	9850	750
585	20240719	114000	248581740	9850	9850	9850	9850	0
586	20240719	113900	248581740	9850	9850	9850	9850	50
587	20240719	113800	248089240	9850	9850	9850	9850	0
588	20240719	113700	248089240	9850	9850	9850	9850	1
589	20240719	113600	248079390	9850	9850	9850	9850	308
590	20240719	113500	245045590	9840	9840	9840	9840	30
591	20240719	113400	244750390	9840	9830	9840	9830	17
592	20240719	113300	244583160	9840	9840	9840	9840	2
593	20240719	113200	244563480	9830	9830	9830	9830	0
594	20240719	113100	244563480	9830	9830	9830	9830	5
595	20240719	113000	244514330	9840	9840	9840	9840	0
596	20240719	112900	244514330	9840	9840	9840	9840	86
597	20240719	112800	243668090	9850	9840	9850	9840	753
598	20240719	112700	236251490	9840	9840	9840	9840	2151
599	20240719	112600	215085650	9840	9840	9840	9840	925
600	20240719	112500	205983650	9840	9840	9840	9840	9
601	20240719	112400	205895090	9850	9850	9850	9850	51
602	20240719	112300	205392740	9850	9850	9850	9850	0
603	20240719	112200	205392740	9850	9850	9850	9850	0
604	20240719	112100	205392740	9850	9850	9850	9850	0
605	20240719	112000	205392740	9850	9850	9850	9850	0
606	20240719	111900	205392740	9850	9850	9850	9850	46
607	20240719	111800	204939640	9850	9860	9860	9850	1771
608	20240719	111700	187493560	9870	9870	9870	9870	35
609	20240719	111600	187148110	9860	9860	9860	9860	31
610	20240719	111500	186842450	9860	9850	9860	9850	9
611	20240719	111400	186753790	9850	9860	9860	9850	168
612	20240719	111300	185098890	9850	9850	9850	9850	83
613	20240719	111200	184281340	9850	9850	9850	9850	0
614	20240719	111100	184281340	9850	9850	9850	9850	15
615	20240719	111000	184133590	9850	9850	9850	9850	0
616	20240719	110900	184133590	9850	9850	9850	9850	1
617	20240719	110800	184123740	9850	9850	9850	9850	0
618	20240719	110700	184123740	9850	9850	9850	9850	0
619	20240719	110600	184123740	9850	9850	9850	9850	20
620	20240719	110500	183926740	9850	9850	9850	9850	388
621	20240719	110400	180104940	9850	9850	9850	9850	20
622	20240719	110300	179907940	9850	9850	9850	9850	5
623	20240719	110200	179858690	9850	9850	9850	9850	0
624	20240719	110100	179858690	9850	9850	9850	9850	0
625	20240719	110000	179858690	9850	9860	9860	9850	100
626	20240719	105900	178873680	9840	9840	9840	9840	0
627	20240719	105800	178873680	9840	9840	9840	9840	0
628	20240719	105700	178873680	9840	9860	9860	9840	1505
629	20240719	105600	164044790	9870	9870	9870	9870	5
630	20240719	105500	163995440	9860	9860	9860	9860	5
631	20240719	105400	163946140	9860	9860	9860	9860	0
632	20240719	105300	163946140	9860	9860	9860	9860	58
633	20240719	105200	163374260	9860	9860	9860	9860	172
634	20240719	105100	161678340	9860	9860	9860	9860	0
635	20240719	105000	161678340	9860	9860	9860	9860	21
636	20240719	104900	161471280	9860	9870	9870	9860	50
637	20240719	104800	160978180	9860	9860	9860	9860	1
638	20240719	104700	160968320	9860	9860	9860	9860	0
639	20240719	104600	160968320	9860	9860	9860	9860	5
640	20240719	104500	160919020	9860	9860	9860	9860	40
641	20240719	104400	160524620	9860	9860	9860	9860	0
642	20240719	104300	160524620	9860	9870	9870	9860	28
643	20240719	104200	160248310	9880	9890	9890	9880	135
644	20240719	104100	158914490	9890	9890	9890	9890	0
645	20240719	104000	158914490	9890	9890	9890	9890	18
646	20240719	103900	158736470	9880	9880	9880	9880	10
647	20240719	103800	158637670	9880	9880	9880	9880	0
648	20240719	103700	158637670	9880	9880	9880	9880	35
649	20240719	103600	158291870	9880	9880	9880	9880	19
650	20240719	103500	158104150	9880	9880	9880	9880	0
651	20240719	103400	158104150	9880	9870	9880	9870	248
652	20240719	103300	155656380	9890	9890	9890	9890	1
653	20240719	103200	155646490	9870	9870	9870	9870	0
654	20240719	103100	155646490	9870	9870	9870	9870	22
655	20240719	103000	155429350	9870	9870	9870	9870	0
656	20240719	102900	155429350	9870	9870	9870	9870	0
657	20240719	102800	155429350	9870	9870	9870	9870	0
658	20240719	102700	155429350	9870	9870	9870	9870	241
659	20240719	102600	153050680	9870	9870	9870	9870	0
660	20240719	102500	153050680	9870	9870	9870	9870	0
661	20240719	102400	153050680	9870	9870	9870	9870	0
662	20240719	102300	153050680	9870	9900	9900	9870	144
663	20240719	102200	151626700	9900	9900	9900	9900	0
664	20240719	102100	151626700	9900	9900	9900	9900	509
665	20240719	102000	146587600	9900	9900	9900	9900	0
666	20240719	101900	146587600	9900	9900	9900	9900	0
667	20240719	101800	146587600	9900	9900	9900	9900	3
668	20240719	101700	146557900	9900	9900	9900	9900	12
669	20240719	101600	146439100	9900	9900	9900	9900	2
670	20240719	101500	146419300	9900	9900	9900	9900	0
671	20240719	101400	146419300	9900	9840	9900	9840	163
672	20240719	101300	144810270	9900	9900	9900	9900	1
673	20240719	101200	144800370	9840	9840	9840	9840	0
674	20240719	101100	144800370	9840	9840	9840	9840	0
675	20240719	101000	144800370	9840	9840	9840	9840	0
676	20240719	100900	144800370	9840	9840	9840	9840	71
677	20240719	100800	144101730	9850	9850	9850	9850	437
678	20240719	100700	139797280	9850	9850	9850	9850	0
679	20240719	100600	139797280	9850	9850	9850	9850	754
680	20240719	100500	132370380	9860	9860	9860	9860	27
681	20240719	100400	132104160	9900	9900	9900	9900	0
682	20240719	100300	132104160	9900	9850	9900	9850	201
683	20240719	100200	130124260	9900	9890	9900	9890	125
684	20240719	100100	128886770	9850	9900	9900	9850	1001
685	20240719	100000	119020850	9900	9900	9900	9900	0
686	20240719	095900	119020850	9900	9900	9900	9900	1
687	20240719	095800	119010950	9900	9900	9900	9900	1
688	20240719	095700	119001050	9900	9900	9900	9900	8
689	20240719	095600	118921850	9900	9900	9900	9900	1
690	20240719	095500	118911950	9850	9850	9850	9850	68
691	20240719	095400	118242150	9850	9850	9850	9850	1618
692	20240719	095300	102304850	9860	9860	9860	9860	1000
693	20240719	095200	92444850	9860	9860	9860	9860	1
694	20240719	095100	92434990	9860	9860	9860	9860	160
695	20240719	095000	90857390	9860	9860	9860	9860	0
696	20240719	094900	90857390	9860	9860	9860	9860	30
697	20240719	094800	90561590	9860	9870	9870	9860	88
698	20240719	094700	89693880	9870	9870	9870	9870	50
699	20240719	094600	89200380	9870	9870	9870	9870	0
700	20240719	094500	89200380	9870	9870	9870	9870	0
701	20240719	094400	89200380	9870	9870	9870	9870	0
702	20240719	094300	89200380	9870	9870	9870	9870	1
703	20240719	094200	89190510	9870	9890	9890	9870	10
704	20240719	094100	89091730	9860	9860	9860	9860	0
705	20240719	094000	89091730	9860	9860	9860	9860	0
706	20240719	093900	89091730	9860	9860	9860	9860	0
707	20240719	093800	89091730	9860	9860	9860	9860	0
708	20240719	093700	89091730	9860	9860	9860	9860	0
709	20240719	093600	89091730	9860	9860	9860	9860	70
710	20240719	093500	88401530	9850	9850	9850	9850	80
711	20240719	093400	87613530	9850	9850	9850	9850	3
712	20240719	093300	87583980	9850	9850	9850	9850	0
713	20240719	093200	87583980	9850	9850	9850	9850	0
714	20240719	093100	87583980	9850	9910	9910	9850	91
715	20240719	093000	86686960	9860	9860	9860	9860	402
716	20240719	092900	82723240	9850	9850	9850	9850	777
717	20240719	092800	75069790	9850	9850	9850	9850	128
718	20240719	092700	73808990	9830	9830	9830	9830	0
719	20240719	092600	73808990	9830	9830	9840	9830	39
720	20240719	092500	73425610	9830	9850	9850	9830	78
721	20240719	092400	72658700	9830	9820	9830	9820	638
722	20240719	092300	66390070	9820	9820	9820	9820	58
723	20240719	092200	65820510	9830	9830	9830	9830	3
724	20240719	092100	65791020	9820	9820	9820	9820	58
725	20240719	092000	65221460	9820	9820	9820	9820	1
726	20240719	091900	65211640	9820	9820	9820	9820	0
727	20240719	091800	65211640	9820	9830	9840	9820	1016
728	20240719	091700	55225120	9850	9850	9850	9850	85
729	20240719	091600	54387870	9840	9840	9840	9840	0
730	20240719	091500	54387870	9840	9830	9840	9830	63
731	20240719	091400	53767980	9830	9830	9830	9820	75
732	20240719	091300	53031230	9820	9810	9820	9810	174
733	20240719	091200	51324280	9810	9820	9830	9810	1190
734	20240719	091100	39644980	9820	9840	9840	9820	261
735	20240719	091000	37079370	9840	9830	9840	9830	541
736	20240719	090900	31756550	9830	9830	9830	9820	209
737	20240719	090800	29703490	9830	9840	9840	9830	171
738	20240719	090700	28022110	9840	9850	9850	9840	38
739	20240719	090600	27648090	9850	9850	9850	9850	13
740	20240719	090500	27520040	9850	9860	9860	9850	210
741	20240719	090400	25450450	9860	9860	9860	9860	3
742	20240719	090300	25420870	9860	9860	9920	9860	109
743	20240719	090200	24340130	9920	9920	9920	9920	7
744	20240719	090100	24270690	9810	9940	9940	9810	337
745	20240719	090000	20936790	9950	9760	9950	9760	2145