KissMeData/042500/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192300	393108560	5640	5640	5640	5640	3979
3	20240719	192200	393108560	5640	5640	5640	5640	0
4	20240719	192100	393108560	5640	5640	5640	5640	0
5	20240719	192000	393108560	5640	5640	5640	5640	0
6	20240719	191900	393108560	5640	5640	5640	5640	0
7	20240719	191800	393108560	5640	5640	5640	5640	0
8	20240719	191700	393108560	5640	5640	5640	5640	0
9	20240719	191600	393108560	5640	5640	5640	5640	0
10	20240719	191500	393108560	5640	5640	5640	5640	0
11	20240719	191400	393108560	5640	5640	5640	5640	0
12	20240719	191300	393108560	5640	5640	5640	5640	0
13	20240719	191200	393108560	5640	5640	5640	5640	0
14	20240719	191100	393108560	5640	5640	5640	5640	0
15	20240719	191000	393108560	5640	5640	5640	5640	0
16	20240719	190900	393108560	5640	5640	5640	5640	0
17	20240719	190800	393108560	5640	5640	5640	5640	0
18	20240719	190700	393108560	5640	5640	5640	5640	0
19	20240719	190600	393108560	5640	5640	5640	5640	0
20	20240719	190500	393108560	5640	5640	5640	5640	0
21	20240719	190400	393108560	5640	5640	5640	5640	0
22	20240719	190300	393108560	5640	5640	5640	5640	0
23	20240719	190200	393108560	5640	5640	5640	5640	0
24	20240719	190100	393108560	5640	5640	5640	5640	0
25	20240719	190000	393108560	5640	5640	5640	5640	0
26	20240719	185900	393108560	5640	5640	5640	5640	0
27	20240719	185800	393108560	5640	5640	5640	5640	0
28	20240719	185700	393108560	5640	5640	5640	5640	0
29	20240719	185600	393108560	5640	5640	5640	5640	0
30	20240719	185500	393108560	5640	5640	5640	5640	0
31	20240719	185400	393108560	5640	5640	5640	5640	0
32	20240719	185300	393108560	5640	5640	5640	5640	3979
33	20240719	185200	393108560	5640	5640	5640	5640	0
34	20240719	185100	393108560	5640	5640	5640	5640	0
35	20240719	185000	393108560	5640	5640	5640	5640	0
36	20240719	184900	393108560	5640	5640	5640	5640	0
37	20240719	184800	393108560	5640	5640	5640	5640	0
38	20240719	184700	393108560	5640	5640	5640	5640	0
39	20240719	184600	393108560	5640	5640	5640	5640	0
40	20240719	184500	393108560	5640	5640	5640	5640	0
41	20240719	184400	393108560	5640	5640	5640	5640	0
42	20240719	184300	393108560	5640	5640	5640	5640	0
43	20240719	184200	393108560	5640	5640	5640	5640	0
44	20240719	184100	393108560	5640	5640	5640	5640	0
45	20240719	184000	393108560	5640	5640	5640	5640	0
46	20240719	183900	393108560	5640	5640	5640	5640	0
47	20240719	183800	393108560	5640	5640	5640	5640	0
48	20240719	183700	393108560	5640	5640	5640	5640	0
49	20240719	183600	393108560	5640	5640	5640	5640	0
50	20240719	183500	393108560	5640	5640	5640	5640	0
51	20240719	183400	393108560	5640	5640	5640	5640	0
52	20240719	183300	393108560	5640	5640	5640	5640	0
53	20240719	183200	393108560	5640	5640	5640	5640	0
54	20240719	183100	393108560	5640	5640	5640	5640	0
55	20240719	183000	393108560	5640	5640	5640	5640	0
56	20240719	182900	393108560	5640	5640	5640	5640	0
57	20240719	182800	393108560	5640	5640	5640	5640	0
58	20240719	182700	393108560	5640	5640	5640	5640	0
59	20240719	182600	393108560	5640	5640	5640	5640	0
60	20240719	182500	393108560	5640	5640	5640	5640	0
61	20240719	182400	393108560	5640	5640	5640	5640	0
62	20240719	182300	393108560	5640	5640	5640	5640	3979
63	20240719	182200	393108560	5640	5640	5640	5640	0
64	20240719	182100	393108560	5640	5640	5640	5640	0
65	20240719	182000	393108560	5640	5640	5640	5640	0
66	20240719	181900	393108560	5640	5640	5640	5640	0
67	20240719	181800	393108560	5640	5640	5640	5640	0
68	20240719	181700	393108560	5640	5640	5640	5640	0
69	20240719	181600	393108560	5640	5640	5640	5640	0
70	20240719	181500	393108560	5640	5640	5640	5640	0
71	20240719	181400	393108560	5640	5640	5640	5640	0
72	20240719	181300	393108560	5640	5640	5640	5640	0
73	20240719	181200	393108560	5640	5640	5640	5640	0
74	20240719	181100	393108560	5640	5640	5640	5640	0
75	20240719	181000	393108560	5640	5640	5640	5640	0
76	20240719	180900	393108560	5640	5640	5640	5640	0
77	20240719	180800	393108560	5640	5640	5640	5640	0
78	20240719	180700	393108560	5640	5640	5640	5640	0
79	20240719	180600	393108560	5640	5640	5640	5640	0
80	20240719	180500	393108560	5640	5640	5640	5640	0
81	20240719	180400	393108560	5640	5640	5640	5640	0
82	20240719	180300	393108560	5640	5640	5640	5640	0
83	20240719	180200	393108560	5640	5640	5640	5640	0
84	20240719	180100	393108560	5640	5640	5640	5640	0
85	20240719	180000	393108560	5640	5640	5640	5640	0
86	20240719	175900	393108560	5640	5640	5640	5640	0
87	20240719	175800	393108560	5640	5640	5640	5640	0
88	20240719	175700	393108560	5640	5640	5640	5640	0
89	20240719	175600	393108560	5640	5640	5640	5640	0
90	20240719	175500	393108560	5640	5640	5640	5640	0
91	20240719	175400	393108560	5640	5640	5640	5640	0
92	20240719	175300	393108560	5640	5640	5640	5640	3979
93	20240719	175200	393108560	5640	5640	5640	5640	0
94	20240719	175100	393108560	5640	5640	5640	5640	0
95	20240719	175000	393108560	5640	5640	5640	5640	0
96	20240719	174900	393108560	5640	5640	5640	5640	0
97	20240719	174800	393108560	5640	5640	5640	5640	0
98	20240719	174700	393108560	5640	5640	5640	5640	0
99	20240719	174600	393108560	5640	5640	5640	5640	0
100	20240719	174500	393108560	5640	5640	5640	5640	0
101	20240719	174400	393108560	5640	5640	5640	5640	0
102	20240719	174300	393108560	5640	5640	5640	5640	0
103	20240719	174200	393108560	5640	5640	5640	5640	0
104	20240719	174100	393108560	5640	5640	5640	5640	0
105	20240719	174000	393108560	5640	5640	5640	5640	0
106	20240719	173900	393108560	5640	5640	5640	5640	0
107	20240719	173800	393108560	5640	5640	5640	5640	0
108	20240719	173700	393108560	5640	5640	5640	5640	0
109	20240719	173600	393108560	5640	5640	5640	5640	0
110	20240719	173500	393108560	5640	5640	5640	5640	0
111	20240719	173400	393108560	5640	5640	5640	5640	0
112	20240719	173300	393108560	5640	5640	5640	5640	0
113	20240719	173200	393108560	5640	5640	5640	5640	0
114	20240719	173100	393108560	5640	5640	5640	5640	0
115	20240719	173000	393108560	5640	5640	5640	5640	0
116	20240719	172900	393108560	5640	5640	5640	5640	0
117	20240719	172800	393108560	5640	5640	5640	5640	0
118	20240719	172700	393108560	5640	5640	5640	5640	0
119	20240719	172600	393108560	5640	5640	5640	5640	0
120	20240719	172500	393108560	5640	5640	5640	5640	0
121	20240719	172400	393108560	5640	5640	5640	5640	0
122	20240719	172300	393108560	5640	5640	5640	5640	3979
123	20240719	172200	393108560	5640	5640	5640	5640	0
124	20240719	172100	393108560	5640	5640	5640	5640	0
125	20240719	172000	393108560	5640	5640	5640	5640	0
126	20240719	171900	393108560	5640	5640	5640	5640	0
127	20240719	171800	393108560	5640	5640	5640	5640	0
128	20240719	171700	393108560	5640	5640	5640	5640	0
129	20240719	171600	393108560	5640	5640	5640	5640	0
130	20240719	171500	393108560	5640	5640	5640	5640	0
131	20240719	171400	393108560	5640	5640	5640	5640	0
132	20240719	171300	393108560	5640	5640	5640	5640	0
133	20240719	171200	393108560	5640	5640	5640	5640	0
134	20240719	171100	393108560	5640	5640	5640	5640	0
135	20240719	171000	393108560	5640	5640	5640	5640	0
136	20240719	170900	393108560	5640	5640	5640	5640	0
137	20240719	170800	393108560	5640	5640	5640	5640	0
138	20240719	170700	393108560	5640	5640	5640	5640	0
139	20240719	170600	393108560	5640	5640	5640	5640	0
140	20240719	170500	393108560	5640	5640	5640	5640	0
141	20240719	170400	393108560	5640	5640	5640	5640	0
142	20240719	170300	393108560	5640	5640	5640	5640	0
143	20240719	170200	393108560	5640	5640	5640	5640	0
144	20240719	170100	393108560	5640	5640	5640	5640	0
145	20240719	170000	393108560	5640	5640	5640	5640	0
146	20240719	165900	393108560	5640	5640	5640	5640	0
147	20240719	165800	393108560	5640	5640	5640	5640	0
148	20240719	165700	393108560	5640	5640	5640	5640	0
149	20240719	165600	393108560	5640	5640	5640	5640	0
150	20240719	165500	393108560	5640	5640	5640	5640	0
151	20240719	165400	393108560	5640	5640	5640	5640	0
152	20240719	165300	393108560	5640	5640	5640	5640	3979
153	20240719	165200	393108560	5640	5640	5640	5640	0
154	20240719	165100	393108560	5640	5640	5640	5640	0
155	20240719	165000	393108560	5640	5640	5640	5640	0
156	20240719	164900	393108560	5640	5640	5640	5640	0
157	20240719	164800	393108560	5640	5640	5640	5640	0
158	20240719	164700	393108560	5640	5640	5640	5640	0
159	20240719	164600	393108560	5640	5640	5640	5640	0
160	20240719	164500	393108560	5640	5640	5640	5640	0
161	20240719	164400	393108560	5640	5640	5640	5640	0
162	20240719	164300	393108560	5640	5640	5640	5640	0
163	20240719	164200	393108560	5640	5640	5640	5640	0
164	20240719	164100	393108560	5640	5640	5640	5640	0
165	20240719	164000	393108560	5640	5640	5640	5640	0
166	20240719	163900	393108560	5640	5640	5640	5640	0
167	20240719	163800	393108560	5640	5640	5640	5640	0
168	20240719	163700	393108560	5640	5640	5640	5640	0
169	20240719	163600	393108560	5640	5640	5640	5640	0
170	20240719	163500	393108560	5640	5640	5640	5640	0
171	20240719	163400	393108560	5640	5640	5640	5640	0
172	20240719	163300	393108560	5640	5640	5640	5640	0
173	20240719	163200	393108560	5640	5640	5640	5640	0
174	20240719	163100	393108560	5640	5640	5640	5640	0
175	20240719	163000	393108560	5640	5640	5640	5640	0
176	20240719	162900	393108560	5640	5640	5640	5640	0
177	20240719	162800	393108560	5640	5640	5640	5640	0
178	20240719	162700	393108560	5640	5640	5640	5640	0
179	20240719	162600	393108560	5640	5640	5640	5640	0
180	20240719	162500	393108560	5640	5640	5640	5640	0
181	20240719	162400	393108560	5640	5640	5640	5640	0
182	20240719	162300	393108560	5640	5640	5640	5640	3979
183	20240719	162200	393108560	5640	5640	5640	5640	0
184	20240719	162100	393108560	5640	5640	5640	5640	0
185	20240719	162000	393108560	5640	5640	5640	5640	0
186	20240719	161900	393108560	5640	5640	5640	5640	0
187	20240719	161800	393108560	5640	5640	5640	5640	0
188	20240719	161700	393108560	5640	5640	5640	5640	0
189	20240719	161600	393108560	5640	5640	5640	5640	0
190	20240719	161500	393108560	5640	5640	5640	5640	0
191	20240719	161400	393108560	5640	5640	5640	5640	0
192	20240719	161300	393108560	5640	5640	5640	5640	0
193	20240719	161200	393108560	5640	5640	5640	5640	0
194	20240719	161100	393108560	5640	5640	5640	5640	0
195	20240719	161000	393108560	5640	5640	5640	5640	0
196	20240719	160900	393108560	5640	5640	5640	5640	0
197	20240719	160800	393108560	5640	5640	5640	5640	0
198	20240719	160700	393108560	5640	5640	5640	5640	0
199	20240719	160600	393108560	5640	5640	5640	5640	0
200	20240719	160500	393108560	5640	5640	5640	5640	0
201	20240719	160400	393108560	5640	5640	5640	5640	0
202	20240719	160300	393108560	5640	5640	5640	5640	0
203	20240719	160200	393108560	5640	5640	5640	5640	0
204	20240719	160100	393108560	5640	5640	5640	5640	0
205	20240719	160000	393108560	5640	5640	5640	5640	0
206	20240719	155900	393108560	5640	5640	5640	5640	0
207	20240719	155800	393108560	5640	5640	5640	5640	0
208	20240719	155700	393108560	5640	5640	5640	5640	0
209	20240719	155600	393108560	5640	5640	5640	5640	0
210	20240719	155500	393108560	5640	5640	5640	5640	0
211	20240719	155400	393108560	5640	5640	5640	5640	0
212	20240719	155300	393108560	5640	5640	5640	5640	3979
213	20240719	155200	393108560	5640	5640	5640	5640	0
214	20240719	155100	393108560	5640	5640	5640	5640	0
215	20240719	155000	393108560	5640	5640	5640	5640	0
216	20240719	154900	393108560	5640	5640	5640	5640	0
217	20240719	154800	393108560	5640	5640	5640	5640	0
218	20240719	154700	393108560	5640	5640	5640	5640	0
219	20240719	154600	393108560	5640	5640	5640	5640	0
220	20240719	154500	393108560	5640	5640	5640	5640	0
221	20240719	154400	393108560	5640	5640	5640	5640	0
222	20240719	154300	393108560	5640	5640	5640	5640	0
223	20240719	154200	393108560	5640	5640	5640	5640	0
224	20240719	154100	393108560	5640	5640	5640	5640	0
225	20240719	154000	393108560	5640	5640	5640	5640	0
226	20240719	153900	393108560	5640	5640	5640	5640	0
227	20240719	153800	393108560	5640	5640	5640	5640	0
228	20240719	153700	393108560	5640	5640	5640	5640	0
229	20240719	153600	393108560	5640	5640	5640	5640	0
230	20240719	153500	393108560	5640	5640	5640	5640	0
231	20240719	153400	393108560	5640	5640	5640	5640	0
232	20240719	153300	393108560	5640	5640	5640	5640	0
233	20240719	153200	393108560	5640	5640	5640	5640	0
234	20240719	153100	393108560	5640	5640	5640	5640	0
235	20240719	153000	393108560	5640	5640	5640	5640	3979
236	20240719	152900	370667000	5650	5650	5650	5650	0
237	20240719	152800	370667000	5650	5650	5650	5650	0
238	20240719	152700	370667000	5650	5650	5650	5650	0
239	20240719	152600	370667000	5650	5650	5650	5650	0
240	20240719	152500	370667000	5650	5650	5650	5650	0
241	20240719	152400	370667000	5650	5650	5650	5650	0
242	20240719	152300	370667000	5650	5650	5650	5650	0
243	20240719	152200	370667000	5650	5650	5650	5650	0
244	20240719	152100	370667000	5650	5650	5650	5650	0
245	20240719	152000	370667000	5650	5650	5650	5650	0
246	20240719	151900	370667000	5650	5650	5680	5650	46
247	20240719	151800	370406740	5650	5670	5670	5650	939
248	20240719	151700	365099950	5670	5680	5680	5670	56
249	20240719	151600	364782420	5680	5680	5680	5680	5
250	20240719	151500	364754020	5690	5680	5690	5680	8
251	20240719	151400	364708570	5690	5690	5690	5690	0
252	20240719	151300	364708570	5690	5680	5690	5680	387
253	20240719	151200	362507620	5690	5690	5690	5690	549
254	20240719	151100	359383810	5690	5690	5690	5690	0
255	20240719	151000	359383810	5690	5690	5690	5690	0
256	20240719	150900	359383810	5690	5690	5690	5690	0
257	20240719	150800	359383810	5690	5690	5690	5690	0
258	20240719	150700	359383810	5690	5690	5690	5690	0
259	20240719	150600	359383810	5690	5690	5690	5690	15
260	20240719	150500	359298460	5690	5690	5690	5690	0
261	20240719	150400	359298460	5690	5690	5690	5690	0
262	20240719	150300	359298460	5690	5690	5690	5690	0
263	20240719	150200	359298460	5690	5660	5690	5640	601
264	20240719	150100	355905480	5690	5670	5690	5670	129
265	20240719	150000	355173890	5670	5670	5670	5670	20
266	20240719	145900	355060490	5690	5690	5690	5690	0
267	20240719	145800	355060490	5690	5690	5690	5690	0
268	20240719	145700	355060490	5690	5690	5690	5690	0
269	20240719	145600	355060490	5690	5690	5690	5690	0
270	20240719	145500	355060490	5690	5670	5690	5670	68
271	20240719	145400	354674210	5700	5700	5700	5700	0
272	20240719	145300	354674210	5700	5690	5700	5690	2
273	20240719	145200	354662820	5690	5680	5700	5680	9
274	20240719	145100	354611630	5680	5680	5680	5680	11
275	20240719	145000	354549150	5680	5680	5680	5680	0
276	20240719	144900	354549150	5680	5680	5680	5680	0
277	20240719	144800	354549150	5680	5680	5680	5680	0
278	20240719	144700	354549150	5680	5680	5680	5680	85
279	20240719	144600	354066350	5680	5680	5680	5680	40
280	20240719	144500	353839150	5680	5680	5680	5680	13
281	20240719	144400	353765310	5670	5670	5670	5670	0
282	20240719	144300	353765310	5670	5670	5670	5670	1
283	20240719	144200	353759640	5680	5680	5680	5680	0
284	20240719	144100	353759640	5680	5680	5680	5680	0
285	20240719	144000	353759640	5680	5680	5680	5680	42
286	20240719	143900	353521080	5680	5680	5680	5680	73
287	20240719	143800	353106440	5690	5690	5690	5690	0
288	20240719	143700	353106440	5690	5690	5690	5690	0
289	20240719	143600	353106440	5690	5690	5690	5690	0
290	20240719	143500	353106440	5690	5690	5690	5690	0
291	20240719	143400	353106440	5690	5690	5690	5690	13
292	20240719	143300	353032470	5690	5690	5690	5690	0
293	20240719	143200	353032470	5690	5690	5690	5690	200
294	20240719	143100	351894470	5690	5690	5690	5690	0
295	20240719	143000	351894470	5690	5690	5690	5690	101
296	20240719	142900	351319780	5680	5680	5680	5680	200
297	20240719	142800	350183780	5680	5680	5680	5680	0
298	20240719	142700	350183780	5680	5680	5680	5680	0
299	20240719	142600	350183780	5680	5680	5680	5680	0
300	20240719	142500	350183780	5680	5680	5680	5680	0
301	20240719	142400	350183780	5680	5680	5680	5680	0
302	20240719	142300	350183780	5680	5680	5680	5680	0
303	20240719	142200	350183780	5680	5680	5680	5680	0
304	20240719	142100	350183780	5680	5680	5680	5680	1
305	20240719	142000	350178100	5660	5650	5690	5650	13
306	20240719	141900	350104330	5650	5650	5650	5650	301
307	20240719	141800	348403680	5650	5650	5650	5650	14
308	20240719	141700	348324580	5660	5660	5660	5660	6
309	20240719	141600	348290620	5670	5670	5670	5670	0
310	20240719	141500	348290620	5670	5670	5670	5670	100
311	20240719	141400	347723620	5650	5650	5650	5650	0
312	20240719	141300	347723620	5650	5650	5650	5650	1
313	20240719	141200	347717970	5650	5650	5650	5650	1
314	20240719	141100	347712320	5630	5640	5640	5630	1873
315	20240719	141000	337166590	5640	5670	5670	5640	1585
316	20240719	140900	328210470	5680	5680	5680	5680	0
317	20240719	140800	328210470	5680	5680	5680	5680	0
318	20240719	140700	328210470	5680	5680	5680	5680	0
319	20240719	140600	328210470	5680	5680	5680	5680	0
320	20240719	140500	328210470	5680	5680	5680	5680	1
321	20240719	140400	328204790	5670	5670	5670	5670	0
322	20240719	140300	328204790	5670	5670	5670	5670	0
323	20240719	140200	328204790	5670	5670	5670	5670	0
324	20240719	140100	328204790	5670	5670	5670	5670	0
325	20240719	140000	328204790	5670	5680	5680	5670	190
326	20240719	135900	327126590	5680	5680	5680	5680	0
327	20240719	135800	327126590	5680	5680	5680	5680	0
328	20240719	135700	327126590	5680	5680	5680	5680	17
329	20240719	135600	327030030	5690	5690	5690	5690	0
330	20240719	135500	327030030	5690	5690	5690	5690	0
331	20240719	135400	327030030	5690	5690	5690	5690	0
332	20240719	135300	327030030	5690	5690	5690	5690	0
333	20240719	135200	327030030	5690	5690	5690	5690	0
334	20240719	135100	327030030	5690	5700	5700	5690	124
335	20240719	135000	326324410	5690	5690	5690	5690	0
336	20240719	134900	326324410	5690	5690	5690	5690	11
337	20240719	134800	326261820	5690	5690	5690	5690	0
338	20240719	134700	326261820	5690	5690	5690	5690	0
339	20240719	134600	326261820	5690	5690	5690	5690	0
340	20240719	134500	326261820	5690	5690	5690	5690	0
341	20240719	134400	326261820	5690	5690	5700	5690	890
342	20240719	134300	321197710	5700	5700	5700	5700	32
343	20240719	134200	321015310	5700	5700	5700	5700	1
344	20240719	134100	321009610	5690	5690	5690	5690	256
345	20240719	134000	319552970	5680	5680	5680	5680	139
346	20240719	133900	318763450	5690	5690	5690	5690	0
347	20240719	133800	318763450	5690	5690	5690	5690	0
348	20240719	133700	318763450	5690	5690	5690	5690	2
349	20240719	133600	318752070	5690	5690	5690	5690	1
350	20240719	133500	318746380	5670	5670	5670	5670	23
351	20240719	133400	318615970	5670	5670	5670	5670	61
352	20240719	133300	318270100	5670	5670	5670	5670	0
353	20240719	133200	318270100	5670	5670	5670	5670	612
354	20240719	133100	314800060	5660	5660	5660	5660	122
355	20240719	133000	314109540	5660	5640	5660	5640	111
356	20240719	132900	313483400	5660	5660	5660	5660	0
357	20240719	132800	313483400	5660	5660	5660	5660	0
358	20240719	132700	313483400	5660	5660	5660	5660	60
359	20240719	132600	313143800	5650	5650	5650	5650	867
360	20240719	132500	308245250	5640	5640	5640	5640	0
361	20240719	132400	308245250	5640	5640	5640	5640	0
362	20240719	132300	308245250	5640	5640	5640	5640	0
363	20240719	132200	308245250	5640	5640	5640	5640	0
364	20240719	132100	308245250	5640	5640	5640	5640	0
365	20240719	132000	308245250	5640	5640	5640	5640	0
366	20240719	131900	308245250	5640	5640	5640	5640	200
367	20240719	131800	307117250	5640	5640	5640	5640	20
368	20240719	131700	307004450	5640	5640	5640	5640	0
369	20240719	131600	307004450	5640	5640	5640	5640	79
370	20240719	131500	306558890	5640	5640	5640	5640	0
371	20240719	131400	306558890	5640	5640	5640	5640	0
372	20240719	131300	306558890	5640	5640	5640	5640	0
373	20240719	131200	306558890	5640	5640	5640	5640	73
374	20240719	131100	306147170	5650	5650	5650	5650	0
375	20240719	131000	306147170	5650	5650	5650	5650	0
376	20240719	130900	306147170	5650	5650	5650	5650	0
377	20240719	130800	306147170	5650	5650	5650	5650	0
378	20240719	130700	306147170	5650	5650	5650	5650	0
379	20240719	130600	306147170	5650	5650	5650	5650	0
380	20240719	130500	306147170	5650	5650	5650	5650	0
381	20240719	130400	306147170	5650	5650	5650	5650	0
382	20240719	130300	306147170	5650	5650	5650	5650	10
383	20240719	130200	306090670	5650	5650	5650	5650	0
384	20240719	130100	306090670	5650	5650	5650	5650	0
385	20240719	130000	306090670	5650	5650	5650	5650	0
386	20240719	125900	306090670	5650	5650	5650	5650	0
387	20240719	125800	306090670	5650	5650	5650	5650	0
388	20240719	125700	306090670	5650	5650	5650	5650	0
389	20240719	125600	306090670	5650	5650	5650	5650	0
390	20240719	125500	306090670	5650	5650	5650	5650	1
391	20240719	125400	306085020	5650	5650	5650	5650	0
392	20240719	125300	306085020	5650	5630	5650	5630	223
393	20240719	125200	304829510	5650	5650	5650	5650	0
394	20240719	125100	304829510	5650	5650	5650	5650	0
395	20240719	125000	304829510	5650	5630	5650	5630	113
396	20240719	124900	304193290	5620	5620	5620	5620	404
397	20240719	124800	301922810	5630	5630	5630	5630	0
398	20240719	124700	301922810	5630	5630	5630	5630	0
399	20240719	124600	301922810	5630	5630	5630	5630	0
400	20240719	124500	301922810	5630	5630	5630	5630	0
401	20240719	124400	301922810	5630	5630	5630	5630	0
402	20240719	124300	301922810	5630	5630	5630	5630	1
403	20240719	124200	301917180	5600	5600	5600	5600	0
404	20240719	124100	301917180	5600	5600	5600	5600	0
405	20240719	124000	301917180	5600	5600	5600	5600	353
406	20240719	123900	299940380	5600	5630	5630	5600	849
407	20240719	123800	295179670	5630	5630	5630	5630	0
408	20240719	123700	295179670	5630	5620	5630	5620	2734
409	20240719	123600	279790750	5620	5620	5620	5620	20
410	20240719	123500	279678350	5610	5610	5610	5610	6
411	20240719	123400	279644690	5600	5600	5600	5600	0
412	20240719	123300	279644690	5600	5600	5600	5600	0
413	20240719	123200	279644690	5600	5600	5600	5600	0
414	20240719	123100	279644690	5600	5600	5600	5600	0
415	20240719	123000	279644690	5600	5600	5600	5600	15
416	20240719	122900	279560690	5620	5620	5620	5600	14
417	20240719	122800	279482030	5610	5620	5620	5610	1749
418	20240719	122700	269667640	5610	5630	5630	5610	6236
419	20240719	122600	234584410	5630	5630	5630	5630	0
420	20240719	122500	234584410	5630	5640	5650	5630	3109
421	20240719	122400	217050350	5650	5650	5650	5650	0
422	20240719	122300	217050350	5650	5650	5650	5650	0
423	20240719	122200	217050350	5650	5650	5650	5650	128
424	20240719	122100	216327150	5660	5660	5660	5660	60
425	20240719	122000	215987550	5660	5660	5660	5660	0
426	20240719	121900	215987550	5660	5660	5660	5660	0
427	20240719	121800	215987550	5660	5660	5660	5660	0
428	20240719	121700	215987550	5660	5660	5660	5660	0
429	20240719	121600	215987550	5660	5660	5660	5660	0
430	20240719	121500	215987550	5660	5660	5660	5660	1
431	20240719	121400	215981890	5660	5660	5660	5660	10
432	20240719	121300	215925290	5660	5640	5660	5640	2
433	20240719	121200	215913990	5640	5640	5640	5640	181
434	20240719	121100	214893150	5660	5660	5660	5660	0
435	20240719	121000	214893150	5660	5660	5660	5660	0
436	20240719	120900	214893150	5660	5660	5660	5660	0
437	20240719	120800	214893150	5660	5640	5660	5640	2
438	20240719	120700	214881850	5640	5640	5640	5640	4
439	20240719	120600	214859290	5660	5660	5660	5660	0
440	20240719	120500	214859290	5660	5660	5660	5660	0
441	20240719	120400	214859290	5660	5660	5660	5660	0
442	20240719	120300	214859290	5660	5660	5660	5660	0
443	20240719	120200	214859290	5660	5640	5660	5640	16
444	20240719	120100	214768960	5650	5650	5650	5650	843
445	20240719	120000	210006010	5660	5660	5660	5660	0
446	20240719	115900	210006010	5660	5660	5660	5660	0
447	20240719	115800	210006010	5660	5650	5660	5650	2
448	20240719	115700	209994700	5650	5650	5650	5650	74
449	20240719	115600	209576600	5650	5650	5650	5650	76
450	20240719	115500	209147200	5650	5650	5650	5650	1
451	20240719	115400	209141550	5660	5660	5660	5660	0
452	20240719	115300	209141550	5660	5660	5660	5660	0
453	20240719	115200	209141550	5660	5660	5660	5660	0
454	20240719	115100	209141550	5660	5660	5660	5660	0
455	20240719	115000	209141550	5660	5660	5660	5660	0
456	20240719	114900	209141550	5660	5660	5660	5660	1
457	20240719	114800	209135890	5650	5650	5650	5650	0
458	20240719	114700	209135890	5650	5650	5650	5650	0
459	20240719	114600	209135890	5650	5650	5650	5650	0
460	20240719	114500	209135890	5650	5650	5650	5650	74
461	20240719	114400	208717790	5660	5660	5660	5660	0
462	20240719	114300	208717790	5660	5660	5660	5660	0
463	20240719	114200	208717790	5660	5660	5660	5660	0
464	20240719	114100	208717790	5660	5660	5660	5660	15
465	20240719	114000	208632890	5640	5640	5660	5640	17
466	20240719	113900	208536990	5640	5640	5640	5640	0
467	20240719	113800	208536990	5640	5640	5640	5640	0
468	20240719	113700	208536990	5640	5640	5640	5640	20
469	20240719	113600	208424190	5650	5650	5650	5650	900
470	20240719	113500	203339190	5650	5650	5650	5650	0
471	20240719	113400	203339190	5650	5650	5650	5650	0
472	20240719	113300	203339190	5650	5650	5650	5650	0
473	20240719	113200	203339190	5650	5650	5650	5650	0
474	20240719	113100	203339190	5650	5650	5650	5650	0
475	20240719	113000	203339190	5650	5650	5650	5650	0
476	20240719	112900	203339190	5650	5650	5650	5650	0
477	20240719	112800	203339190	5650	5650	5650	5650	0
478	20240719	112700	203339190	5650	5650	5650	5650	52
479	20240719	112600	203045390	5660	5660	5660	5660	0
480	20240719	112500	203045390	5660	5650	5660	5650	201
481	20240719	112400	201909730	5650	5660	5660	5650	1004
482	20240719	112300	196227130	5660	5640	5660	5640	2
483	20240719	112200	196215830	5650	5650	5650	5650	330
484	20240719	112100	194351330	5650	5660	5660	5650	541
485	20240719	112000	191294510	5660	5660	5660	5660	1
486	20240719	111900	191288850	5660	5660	5660	5660	0
487	20240719	111800	191288850	5660	5660	5660	5660	0
488	20240719	111700	191288850	5660	5660	5660	5660	0
489	20240719	111600	191288850	5660	5660	5660	5660	7
490	20240719	111500	191249230	5660	5660	5660	5660	81
491	20240719	111400	190790770	5660	5660	5660	5660	1
492	20240719	111300	190785110	5650	5650	5650	5650	64
493	20240719	111200	190423510	5660	5660	5660	5660	200
494	20240719	111100	189291510	5660	5660	5660	5660	1
495	20240719	111000	189285850	5650	5650	5650	5650	0
496	20240719	110900	189285850	5650	5650	5650	5650	0
497	20240719	110800	189285850	5650	5650	5650	5650	3
498	20240719	110700	189268900	5660	5660	5660	5660	0
499	20240719	110600	189268900	5660	5660	5660	5660	100
500	20240719	110500	188702900	5660	5660	5660	5660	0
501	20240719	110400	188702900	5660	5660	5660	5660	0
502	20240719	110300	188702900	5660	5660	5660	5660	0
503	20240719	110200	188702900	5660	5660	5660	5660	1
504	20240719	110100	188697240	5650	5650	5650	5650	474
505	20240719	110000	186019140	5660	5660	5660	5660	0
506	20240719	105900	186019140	5660	5650	5660	5650	2
507	20240719	105800	186007830	5650	5650	5650	5650	25
508	20240719	105700	185866580	5660	5660	5660	5660	0
509	20240719	105600	185866580	5660	5660	5660	5660	0
510	20240719	105500	185866580	5660	5640	5660	5640	3
511	20240719	105400	185849640	5660	5660	5660	5660	0
512	20240719	105300	185849640	5660	5660	5660	5660	0
513	20240719	105200	185849640	5660	5650	5660	5640	374
514	20240719	105100	183736530	5650	5650	5650	5650	0
515	20240719	105000	183736530	5650	5650	5650	5650	3
516	20240719	104900	183719580	5650	5650	5650	5650	0
517	20240719	104800	183719580	5650	5650	5650	5650	0
518	20240719	104700	183719580	5650	5650	5650	5650	195
519	20240719	104600	182617830	5650	5650	5650	5650	0
520	20240719	104500	182617830	5650	5650	5650	5650	18
521	20240719	104400	182516130	5640	5640	5640	5640	57
522	20240719	104300	182194650	5640	5640	5640	5640	59
523	20240719	104200	181861890	5640	5640	5640	5640	772
524	20240719	104100	177507810	5650	5650	5650	5650	100
525	20240719	104000	176942810	5660	5660	5660	5660	0
526	20240719	103900	176942810	5660	5660	5660	5660	1
527	20240719	103800	176937150	5640	5640	5640	5640	12
528	20240719	103700	176869470	5650	5650	5650	5650	300
529	20240719	103600	175174470	5660	5660	5660	5660	0
530	20240719	103500	175174470	5660	5660	5660	5660	0
531	20240719	103400	175174470	5660	5660	5660	5660	0
532	20240719	103300	175174470	5660	5630	5660	5630	159
533	20240719	103200	174276130	5640	5650	5650	5640	1021
534	20240719	103100	168517590	5650	5650	5650	5650	202
535	20240719	103000	167376290	5650	5650	5650	5650	257
536	20240719	102900	165924240	5660	5660	5660	5660	0
537	20240719	102800	165924240	5660	5660	5660	5660	1
538	20240719	102700	165918580	5660	5660	5660	5660	0
539	20240719	102600	165918580	5660	5650	5660	5640	402
540	20240719	102500	163649070	5650	5650	5650	5650	181
541	20240719	102400	162626420	5650	5650	5650	5650	20
542	20240719	102300	162513420	5650	5650	5650	5650	540
543	20240719	102200	159462420	5660	5660	5660	5660	0
544	20240719	102100	159462420	5660	5660	5660	5660	101
545	20240719	102000	158890760	5660	5660	5660	5660	0
546	20240719	101900	158890760	5660	5660	5660	5660	50
547	20240719	101800	158607760	5660	5670	5670	5660	60
548	20240719	101700	158268060	5670	5670	5670	5670	0
549	20240719	101600	158268060	5670	5670	5670	5670	0
550	20240719	101500	158268060	5670	5670	5670	5670	39
551	20240719	101400	158046930	5650	5650	5650	5650	0
552	20240719	101300	158046930	5650	5670	5670	5650	8
553	20240719	101200	158001630	5660	5660	5660	5660	65
554	20240719	101100	157633730	5670	5670	5670	5670	0
555	20240719	101000	157633730	5670	5670	5670	5670	0
556	20240719	100900	157633730	5670	5670	5670	5670	0
557	20240719	100800	157633730	5670	5670	5670	5670	0
558	20240719	100700	157633730	5670	5670	5670	5670	0
559	20240719	100600	157633730	5670	5670	5670	5670	0
560	20240719	100500	157633730	5670	5660	5670	5660	101
561	20240719	100400	157062060	5670	5670	5670	5670	160
562	20240719	100300	156154860	5670	5670	5670	5670	5
563	20240719	100200	156126510	5670	5670	5670	5670	1
564	20240719	100100	156120840	5670	5690	5690	5670	303
565	20240719	100000	154400270	5690	5690	5690	5690	12
566	20240719	095900	154331990	5700	5700	5700	5700	0
567	20240719	095800	154331990	5700	5690	5700	5690	2409
568	20240719	095700	140624770	5690	5690	5690	5690	1
569	20240719	095600	140619080	5700	5690	5700	5690	4
570	20240719	095500	140596310	5700	5690	5700	5690	50
571	20240719	095400	140311320	5700	5690	5700	5690	250
572	20240719	095300	138886340	5700	5690	5700	5690	2
573	20240719	095200	138874950	5680	5680	5680	5680	70
574	20240719	095100	138477350	5700	5690	5700	5690	50
575	20240719	095000	138192360	5700	5700	5700	5700	0
576	20240719	094900	138192360	5700	5690	5700	5690	20
577	20240719	094800	138078460	5690	5690	5700	5690	23
578	20240719	094700	137947490	5670	5670	5670	5670	12
579	20240719	094600	137879450	5670	5670	5680	5670	15
580	20240719	094500	137794370	5670	5670	5700	5670	18
581	20240719	094400	137692250	5700	5670	5700	5670	18
582	20240719	094300	137589890	5700	5670	5700	5670	14
583	20240719	094200	137510310	5690	5690	5700	5650	231
584	20240719	094100	136202920	5690	5690	5700	5690	47
585	20240719	094000	135935460	5660	5640	5700	5640	1507
586	20240719	093900	127428430	5650	5650	5650	5650	8
587	20240719	093800	127383230	5650	5650	5700	5650	247
588	20240719	093700	125987470	5700	5650	5700	5650	4
589	20240719	093600	125964800	5700	5650	5700	5650	12
590	20240719	093500	125896790	5700	5650	5700	5650	504
591	20240719	093400	123049120	5670	5670	5670	5670	0
592	20240719	093300	123049120	5670	5670	5670	5670	0
593	20240719	093200	123049120	5670	5670	5670	5670	0
594	20240719	093100	123049120	5670	5670	5670	5670	2
595	20240719	093000	123037780	5660	5660	5660	5660	0
596	20240719	092900	123037780	5660	5670	5670	5660	198
597	20240719	092800	121916510	5660	5660	5660	5660	1
598	20240719	092700	121910850	5660	5660	5660	5660	24
599	20240719	092600	121775010	5680	5660	5680	5660	8
600	20240719	092500	121729710	5680	5680	5680	5660	215
601	20240719	092400	120508550	5680	5680	5680	5680	701
602	20240719	092300	116526870	5660	5660	5660	5660	48
603	20240719	092200	116255190	5660	5660	5660	5660	241
604	20240719	092100	114891130	5660	5680	5680	5650	1995
605	20240719	092000	103595680	5700	5700	5700	5700	0
606	20240719	091900	103595680	5700	5680	5700	5680	71
607	20240719	091800	103191000	5680	5710	5710	5680	194
608	20240719	091700	102087040	5720	5710	5720	5710	468
609	20240719	091600	99410100	5720	5710	5720	5710	246
610	20240719	091500	98002990	5710	5710	5710	5710	3912
611	20240719	091400	75665470	5710	5710	5710	5710	5411
612	20240719	091300	44768660	5710	5710	5710	5710	820
613	20240719	091200	40086460	5710	5710	5710	5710	1
614	20240719	091100	40080750	5710	5700	5710	5700	80
615	20240719	091000	39624740	5690	5690	5690	5690	0
616	20240719	090900	39624740	5690	5680	5690	5680	186
617	20240719	090800	38566420	5690	5690	5690	5690	1
618	20240719	090700	38560730	5660	5670	5670	5660	992
619	20240719	090600	32945580	5710	5710	5710	5670	36
620	20240719	090500	32741230	5710	5680	5710	5680	1429
621	20240719	090400	24598660	5680	5660	5680	5660	311
622	20240719	090300	22838380	5660	5700	5710	5660	3382
623	20240719	090200	3576210	5700	5660	5720	5660	21
624	20240719	090100	3457250	5690	5730	5730	5690	151
625	20240719	090000	2598020	5700	5710	5740	5700	455