KissMeData/126560/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201300	954282770	4085	4085	4085	4085	5842
3	20240719	201200	954282770	4085	4085	4085	4085	0
4	20240719	201100	954282770	4085	4085	4085	4085	0
5	20240719	201000	954282770	4085	4085	4085	4085	0
6	20240719	200900	954282770	4085	4085	4085	4085	0
7	20240719	200800	954282770	4085	4085	4085	4085	0
8	20240719	200700	954282770	4085	4085	4085	4085	0
9	20240719	200600	954282770	4085	4085	4085	4085	0
10	20240719	200500	954282770	4085	4085	4085	4085	0
11	20240719	200400	954282770	4085	4085	4085	4085	0
12	20240719	200300	954282770	4085	4085	4085	4085	0
13	20240719	200200	954282770	4085	4085	4085	4085	0
14	20240719	200100	954282770	4085	4085	4085	4085	0
15	20240719	200000	954282770	4085	4085	4085	4085	0
16	20240719	195900	954282770	4085	4085	4085	4085	0
17	20240719	195800	954282770	4085	4085	4085	4085	0
18	20240719	195700	954282770	4085	4085	4085	4085	0
19	20240719	195600	954282770	4085	4085	4085	4085	0
20	20240719	195500	954282770	4085	4085	4085	4085	0
21	20240719	195400	954282770	4085	4085	4085	4085	0
22	20240719	195300	954282770	4085	4085	4085	4085	0
23	20240719	195200	954282770	4085	4085	4085	4085	0
24	20240719	195100	954282770	4085	4085	4085	4085	0
25	20240719	195000	954282770	4085	4085	4085	4085	0
26	20240719	194900	954282770	4085	4085	4085	4085	0
27	20240719	194800	954282770	4085	4085	4085	4085	0
28	20240719	194700	954282770	4085	4085	4085	4085	0
29	20240719	194600	954282770	4085	4085	4085	4085	0
30	20240719	194500	954282770	4085	4085	4085	4085	0
31	20240719	194400	954282770	4085	4085	4085	4085	0
32	20240719	194300	954282770	4085	4085	4085	4085	5842
33	20240719	194200	954282770	4085	4085	4085	4085	0
34	20240719	194100	954282770	4085	4085	4085	4085	0
35	20240719	194000	954282770	4085	4085	4085	4085	0
36	20240719	193900	954282770	4085	4085	4085	4085	0
37	20240719	193800	954282770	4085	4085	4085	4085	0
38	20240719	193700	954282770	4085	4085	4085	4085	0
39	20240719	193600	954282770	4085	4085	4085	4085	0
40	20240719	193500	954282770	4085	4085	4085	4085	0
41	20240719	193400	954282770	4085	4085	4085	4085	0
42	20240719	193300	954282770	4085	4085	4085	4085	0
43	20240719	193200	954282770	4085	4085	4085	4085	0
44	20240719	193100	954282770	4085	4085	4085	4085	0
45	20240719	193000	954282770	4085	4085	4085	4085	0
46	20240719	192900	954282770	4085	4085	4085	4085	0
47	20240719	192800	954282770	4085	4085	4085	4085	0
48	20240719	192700	954282770	4085	4085	4085	4085	0
49	20240719	192600	954282770	4085	4085	4085	4085	0
50	20240719	192500	954282770	4085	4085	4085	4085	0
51	20240719	192400	954282770	4085	4085	4085	4085	0
52	20240719	192300	954282770	4085	4085	4085	4085	0
53	20240719	192200	954282770	4085	4085	4085	4085	0
54	20240719	192100	954282770	4085	4085	4085	4085	0
55	20240719	192000	954282770	4085	4085	4085	4085	0
56	20240719	191900	954282770	4085	4085	4085	4085	0
57	20240719	191800	954282770	4085	4085	4085	4085	0
58	20240719	191700	954282770	4085	4085	4085	4085	0
59	20240719	191600	954282770	4085	4085	4085	4085	0
60	20240719	191500	954282770	4085	4085	4085	4085	0
61	20240719	191400	954282770	4085	4085	4085	4085	0
62	20240719	191300	954282770	4085	4085	4085	4085	5842
63	20240719	191200	954282770	4085	4085	4085	4085	0
64	20240719	191100	954282770	4085	4085	4085	4085	0
65	20240719	191000	954282770	4085	4085	4085	4085	0
66	20240719	190900	954282770	4085	4085	4085	4085	0
67	20240719	190800	954282770	4085	4085	4085	4085	0
68	20240719	190700	954282770	4085	4085	4085	4085	0
69	20240719	190600	954282770	4085	4085	4085	4085	0
70	20240719	190500	954282770	4085	4085	4085	4085	0
71	20240719	190400	954282770	4085	4085	4085	4085	0
72	20240719	190300	954282770	4085	4085	4085	4085	0
73	20240719	190200	954282770	4085	4085	4085	4085	0
74	20240719	190100	954282770	4085	4085	4085	4085	0
75	20240719	190000	954282770	4085	4085	4085	4085	0
76	20240719	185900	954282770	4085	4085	4085	4085	0
77	20240719	185800	954282770	4085	4085	4085	4085	0
78	20240719	185700	954282770	4085	4085	4085	4085	0
79	20240719	185600	954282770	4085	4085	4085	4085	0
80	20240719	185500	954282770	4085	4085	4085	4085	0
81	20240719	185400	954282770	4085	4085	4085	4085	0
82	20240719	185300	954282770	4085	4085	4085	4085	0
83	20240719	185200	954282770	4085	4085	4085	4085	0
84	20240719	185100	954282770	4085	4085	4085	4085	0
85	20240719	185000	954282770	4085	4085	4085	4085	0
86	20240719	184900	954282770	4085	4085	4085	4085	0
87	20240719	184800	954282770	4085	4085	4085	4085	0
88	20240719	184700	954282770	4085	4085	4085	4085	0
89	20240719	184600	954282770	4085	4085	4085	4085	0
90	20240719	184500	954282770	4085	4085	4085	4085	0
91	20240719	184400	954282770	4085	4085	4085	4085	0
92	20240719	184300	954282770	4085	4085	4085	4085	5842
93	20240719	184200	954282770	4085	4085	4085	4085	0
94	20240719	184100	954282770	4085	4085	4085	4085	0
95	20240719	184000	954282770	4085	4085	4085	4085	0
96	20240719	183900	954282770	4085	4085	4085	4085	0
97	20240719	183800	954282770	4085	4085	4085	4085	0
98	20240719	183700	954282770	4085	4085	4085	4085	0
99	20240719	183600	954282770	4085	4085	4085	4085	0
100	20240719	183500	954282770	4085	4085	4085	4085	0
101	20240719	183400	954282770	4085	4085	4085	4085	0
102	20240719	183300	954282770	4085	4085	4085	4085	0
103	20240719	183200	954282770	4085	4085	4085	4085	0
104	20240719	183100	954282770	4085	4085	4085	4085	0
105	20240719	183000	954282770	4085	4085	4085	4085	0
106	20240719	182900	954282770	4085	4085	4085	4085	0
107	20240719	182800	954282770	4085	4085	4085	4085	0
108	20240719	182700	954282770	4085	4085	4085	4085	0
109	20240719	182600	954282770	4085	4085	4085	4085	0
110	20240719	182500	954282770	4085	4085	4085	4085	0
111	20240719	182400	954282770	4085	4085	4085	4085	0
112	20240719	182300	954282770	4085	4085	4085	4085	0
113	20240719	182200	954282770	4085	4085	4085	4085	0
114	20240719	182100	954282770	4085	4085	4085	4085	0
115	20240719	182000	954282770	4085	4085	4085	4085	0
116	20240719	181900	954282770	4085	4085	4085	4085	0
117	20240719	181800	954282770	4085	4085	4085	4085	0
118	20240719	181700	954282770	4085	4085	4085	4085	0
119	20240719	181600	954282770	4085	4085	4085	4085	0
120	20240719	181500	954282770	4085	4085	4085	4085	0
121	20240719	181400	954282770	4085	4085	4085	4085	0
122	20240719	181300	954282770	4085	4085	4085	4085	5842
123	20240719	181200	954282770	4085	4085	4085	4085	0
124	20240719	181100	954282770	4085	4085	4085	4085	0
125	20240719	181000	954282770	4085	4085	4085	4085	0
126	20240719	180900	954282770	4085	4085	4085	4085	0
127	20240719	180800	954282770	4085	4085	4085	4085	0
128	20240719	180700	954282770	4085	4085	4085	4085	0
129	20240719	180600	954282770	4085	4085	4085	4085	0
130	20240719	180500	954282770	4085	4085	4085	4085	0
131	20240719	180400	954282770	4085	4085	4085	4085	0
132	20240719	180300	954282770	4085	4085	4085	4085	0
133	20240719	180200	954282770	4085	4085	4085	4085	0
134	20240719	180100	954282770	4085	4085	4085	4085	0
135	20240719	180000	954282770	4085	4085	4085	4085	0
136	20240719	175900	954282770	4085	4085	4085	4085	0
137	20240719	175800	954282770	4085	4085	4085	4085	0
138	20240719	175700	954282770	4085	4085	4085	4085	0
139	20240719	175600	954282770	4085	4085	4085	4085	0
140	20240719	175500	954282770	4085	4085	4085	4085	0
141	20240719	175400	954282770	4085	4085	4085	4085	0
142	20240719	175300	954282770	4085	4085	4085	4085	0
143	20240719	175200	954282770	4085	4085	4085	4085	0
144	20240719	175100	954282770	4085	4085	4085	4085	0
145	20240719	175000	954282770	4085	4085	4085	4085	0
146	20240719	174900	954282770	4085	4085	4085	4085	0
147	20240719	174800	954282770	4085	4085	4085	4085	0
148	20240719	174700	954282770	4085	4085	4085	4085	0
149	20240719	174600	954282770	4085	4085	4085	4085	0
150	20240719	174500	954282770	4085	4085	4085	4085	0
151	20240719	174400	954282770	4085	4085	4085	4085	0
152	20240719	174300	954282770	4085	4085	4085	4085	5842
153	20240719	174200	954282770	4085	4085	4085	4085	0
154	20240719	174100	954282770	4085	4085	4085	4085	0
155	20240719	174000	954282770	4085	4085	4085	4085	0
156	20240719	173900	954282770	4085	4085	4085	4085	0
157	20240719	173800	954282770	4085	4085	4085	4085	0
158	20240719	173700	954282770	4085	4085	4085	4085	0
159	20240719	173600	954282770	4085	4085	4085	4085	0
160	20240719	173500	954282770	4085	4085	4085	4085	0
161	20240719	173400	954282770	4085	4085	4085	4085	0
162	20240719	173300	954282770	4085	4085	4085	4085	0
163	20240719	173200	954282770	4085	4085	4085	4085	0
164	20240719	173100	954282770	4085	4085	4085	4085	0
165	20240719	173000	954282770	4085	4085	4085	4085	0
166	20240719	172900	954282770	4085	4085	4085	4085	0
167	20240719	172800	954282770	4085	4085	4085	4085	0
168	20240719	172700	954282770	4085	4085	4085	4085	0
169	20240719	172600	954282770	4085	4085	4085	4085	0
170	20240719	172500	954282770	4085	4085	4085	4085	0
171	20240719	172400	954282770	4085	4085	4085	4085	0
172	20240719	172300	954282770	4085	4085	4085	4085	0
173	20240719	172200	954282770	4085	4085	4085	4085	0
174	20240719	172100	954282770	4085	4085	4085	4085	0
175	20240719	172000	954282770	4085	4085	4085	4085	0
176	20240719	171900	954282770	4085	4085	4085	4085	0
177	20240719	171800	954282770	4085	4085	4085	4085	0
178	20240719	171700	954282770	4085	4085	4085	4085	0
179	20240719	171600	954282770	4085	4085	4085	4085	0
180	20240719	171500	954282770	4085	4085	4085	4085	0
181	20240719	171400	954282770	4085	4085	4085	4085	0
182	20240719	171300	954282770	4085	4085	4085	4085	5842
183	20240719	171200	954282770	4085	4085	4085	4085	0
184	20240719	171100	954282770	4085	4085	4085	4085	0
185	20240719	171000	954282770	4085	4085	4085	4085	0
186	20240719	170900	954282770	4085	4085	4085	4085	0
187	20240719	170800	954282770	4085	4085	4085	4085	0
188	20240719	170700	954282770	4085	4085	4085	4085	0
189	20240719	170600	954282770	4085	4085	4085	4085	0
190	20240719	170500	954282770	4085	4085	4085	4085	0
191	20240719	170400	954282770	4085	4085	4085	4085	0
192	20240719	170300	954282770	4085	4085	4085	4085	0
193	20240719	170200	954282770	4085	4085	4085	4085	0
194	20240719	170100	954282770	4085	4085	4085	4085	0
195	20240719	170000	954282770	4085	4085	4085	4085	0
196	20240719	165900	954282770	4085	4085	4085	4085	0
197	20240719	165800	954282770	4085	4085	4085	4085	0
198	20240719	165700	954282770	4085	4085	4085	4085	0
199	20240719	165600	954282770	4085	4085	4085	4085	0
200	20240719	165500	954282770	4085	4085	4085	4085	0
201	20240719	165400	954282770	4085	4085	4085	4085	0
202	20240719	165300	954282770	4085	4085	4085	4085	0
203	20240719	165200	954282770	4085	4085	4085	4085	0
204	20240719	165100	954282770	4085	4085	4085	4085	0
205	20240719	165000	954282770	4085	4085	4085	4085	0
206	20240719	164900	954282770	4085	4085	4085	4085	0
207	20240719	164800	954282770	4085	4085	4085	4085	0
208	20240719	164700	954282770	4085	4085	4085	4085	0
209	20240719	164600	954282770	4085	4085	4085	4085	0
210	20240719	164500	954282770	4085	4085	4085	4085	0
211	20240719	164400	954282770	4085	4085	4085	4085	0
212	20240719	164300	954282770	4085	4085	4085	4085	5842
213	20240719	164200	954282770	4085	4085	4085	4085	0
214	20240719	164100	954282770	4085	4085	4085	4085	0
215	20240719	164000	954282770	4085	4085	4085	4085	0
216	20240719	163900	954282770	4085	4085	4085	4085	0
217	20240719	163800	954282770	4085	4085	4085	4085	0
218	20240719	163700	954282770	4085	4085	4085	4085	0
219	20240719	163600	954282770	4085	4085	4085	4085	0
220	20240719	163500	954282770	4085	4085	4085	4085	0
221	20240719	163400	954282770	4085	4085	4085	4085	0
222	20240719	163300	954282770	4085	4085	4085	4085	0
223	20240719	163200	954282770	4085	4085	4085	4085	0
224	20240719	163100	954282770	4085	4085	4085	4085	0
225	20240719	163000	954282770	4085	4085	4085	4085	0
226	20240719	162900	954282770	4085	4085	4085	4085	0
227	20240719	162800	954282770	4085	4085	4085	4085	0
228	20240719	162700	954282770	4085	4085	4085	4085	0
229	20240719	162600	954282770	4085	4085	4085	4085	0
230	20240719	162500	954282770	4085	4085	4085	4085	0
231	20240719	162400	954282770	4085	4085	4085	4085	0
232	20240719	162300	954282770	4085	4085	4085	4085	0
233	20240719	162200	954282770	4085	4085	4085	4085	0
234	20240719	162100	954282770	4085	4085	4085	4085	0
235	20240719	162000	954282770	4085	4085	4085	4085	0
236	20240719	161900	954282770	4085	4085	4085	4085	0
237	20240719	161800	954282770	4085	4085	4085	4085	0
238	20240719	161700	954282770	4085	4085	4085	4085	0
239	20240719	161600	954282770	4085	4085	4085	4085	0
240	20240719	161500	954282770	4085	4085	4085	4085	0
241	20240719	161400	954282770	4085	4085	4085	4085	0
242	20240719	161300	954282770	4085	4085	4085	4085	5842
243	20240719	161200	954282770	4085	4085	4085	4085	0
244	20240719	161100	954282770	4085	4085	4085	4085	0
245	20240719	161000	954282770	4085	4085	4085	4085	0
246	20240719	160900	954282770	4085	4085	4085	4085	0
247	20240719	160800	954282770	4085	4085	4085	4085	0
248	20240719	160700	954282770	4085	4085	4085	4085	0
249	20240719	160600	954282770	4085	4085	4085	4085	0
250	20240719	160500	954282770	4085	4085	4085	4085	0
251	20240719	160400	954282770	4085	4085	4085	4085	0
252	20240719	160300	954282770	4085	4085	4085	4085	0
253	20240719	160200	954282770	4085	4085	4085	4085	0
254	20240719	160100	954282770	4085	4085	4085	4085	0
255	20240719	160000	954282770	4085	4085	4085	4085	0
256	20240719	155900	954282770	4085	4085	4085	4085	0
257	20240719	155800	954282770	4085	4085	4085	4085	0
258	20240719	155700	954282770	4085	4085	4085	4085	0
259	20240719	155600	954282770	4085	4085	4085	4085	0
260	20240719	155500	954282770	4085	4085	4085	4085	0
261	20240719	155400	954282770	4085	4085	4085	4085	0
262	20240719	155300	954282770	4085	4085	4085	4085	0
263	20240719	155200	954282770	4085	4085	4085	4085	0
264	20240719	155100	954282770	4085	4085	4085	4085	0
265	20240719	155000	954282770	4085	4085	4085	4085	0
266	20240719	154900	954282770	4085	4085	4085	4085	0
267	20240719	154800	954282770	4085	4085	4085	4085	0
268	20240719	154700	954282770	4085	4085	4085	4085	0
269	20240719	154600	954282770	4085	4085	4085	4085	0
270	20240719	154500	954282770	4085	4085	4085	4085	0
271	20240719	154400	954282770	4085	4085	4085	4085	0
272	20240719	154300	954282770	4085	4085	4085	4085	5842
273	20240719	154200	954282770	4085	4085	4085	4085	0
274	20240719	154100	954282770	4085	4085	4085	4085	0
275	20240719	154000	954282770	4085	4085	4085	4085	0
276	20240719	153900	954282770	4085	4085	4085	4085	0
277	20240719	153800	954282770	4085	4085	4085	4085	0
278	20240719	153700	954282770	4085	4085	4085	4085	0
279	20240719	153600	954282770	4085	4085	4085	4085	0
280	20240719	153500	954282770	4085	4085	4085	4085	0
281	20240719	153400	954282770	4085	4085	4085	4085	0
282	20240719	153300	954282770	4085	4085	4085	4085	0
283	20240719	153200	954282770	4085	4085	4085	4085	0
284	20240719	153100	954282770	4085	4085	4085	4085	0
285	20240719	153000	954282770	4085	4085	4085	4085	5842
286	20240719	152900	930418200	4080	4080	4080	4080	0
287	20240719	152800	930418200	4080	4080	4080	4080	0
288	20240719	152700	930418200	4080	4080	4080	4080	0
289	20240719	152600	930418200	4080	4080	4080	4080	0
290	20240719	152500	930418200	4080	4080	4080	4080	0
291	20240719	152400	930418200	4080	4080	4080	4080	0
292	20240719	152300	930418200	4080	4080	4080	4080	0
293	20240719	152200	930418200	4080	4080	4080	4080	0
294	20240719	152100	930418200	4080	4080	4080	4080	0
295	20240719	152000	930418200	4080	4080	4080	4080	0
296	20240719	151900	930418200	4080	4075	4085	4070	1799
297	20240719	151800	923085340	4080	4095	4095	4080	12
298	20240719	151700	923036215	4100	4090	4100	4090	1542
299	20240719	151600	916728715	4090	4090	4090	4090	1002
300	20240719	151500	912630535	4090	4090	4090	4090	1201
301	20240719	151400	907718445	4090	4080	4090	4075	304
302	20240719	151300	906478110	4090	4095	4095	4090	5
303	20240719	151200	906457655	4080	4100	4100	4080	1506
304	20240719	151100	900312625	4100	4100	4100	4100	394
305	20240719	151000	898697225	4100	4100	4100	4090	1004
306	20240719	150900	894590845	4110	4090	4110	4090	2002
307	20240719	150800	886390225	4080	4090	4090	4080	391
308	20240719	150700	884791915	4090	4090	4090	4090	804
309	20240719	150600	881503555	4090	4090	4090	4090	3
310	20240719	150500	881491285	4090	4090	4090	4090	2
311	20240719	150400	881483105	4090	4090	4090	4090	1
312	20240719	150300	881479015	4090	4090	4090	4090	73
313	20240719	150200	881180445	4090	4075	4090	4075	472
314	20240719	150100	879253610	4075	4085	4085	4075	3054
315	20240719	150000	866806010	4090	4085	4090	4085	790
316	20240719	145900	863575085	4090	4090	4090	4090	84
317	20240719	145800	863231525	4100	4100	4100	4085	13
318	20240719	145700	863178390	4090	4080	4090	4080	1285
319	20240719	145600	857925630	4080	4080	4080	4080	1029
320	20240719	145500	853727310	4080	4080	4080	4080	34
321	20240719	145400	853588590	4080	4080	4080	4080	656
322	20240719	145300	850912110	4080	4090	4090	4080	2131
323	20240719	145200	842211295	4090	4090	4090	4090	526
324	20240719	145100	840059955	4110	4105	4110	4105	600
325	20240719	145000	837596865	4105	4095	4105	4095	629
326	20240719	144900	835015005	4100	4085	4100	4085	2062
327	20240719	144800	826563880	4085	4085	4085	4085	0
328	20240719	144700	826563880	4085	4085	4085	4085	9
329	20240719	144600	826527115	4095	4085	4095	4085	868
330	20240719	144500	822976775	4090	4090	4090	4090	20
331	20240719	144400	822894975	4090	4090	4090	4090	33
332	20240719	144300	822760005	4095	4090	4095	4090	871
333	20240719	144200	819195440	4090	4100	4105	4090	125
334	20240719	144100	818682845	4090	4095	4095	4090	85
335	20240719	144000	818335110	4095	4100	4100	4095	33
336	20240719	143900	818199925	4100	4100	4100	4100	0
337	20240719	143800	818199925	4100	4100	4100	4100	14
338	20240719	143700	818142525	4105	4100	4105	4100	2214
339	20240719	143600	809062390	4100	4100	4100	4100	3315
340	20240719	143500	795470890	4095	4095	4095	4095	0
341	20240719	143400	795470890	4095	4095	4095	4095	854
342	20240719	143300	791973760	4095	4095	4095	4095	0
343	20240719	143200	791973760	4095	4095	4095	4095	0
344	20240719	143100	791973760	4095	4090	4095	4090	3920
345	20240719	143000	775934570	4090	4080	4090	4080	1233
346	20240719	142900	770893140	4090	4080	4090	4080	1010
347	20240719	142800	766765135	4080	4080	4080	4080	10
348	20240719	142700	766724335	4080	4080	4080	4080	1
349	20240719	142600	766720255	4080	4080	4080	4080	966
350	20240719	142500	762778975	4075	4075	4075	4075	2
351	20240719	142400	762770825	4075	4075	4075	4075	0
352	20240719	142300	762770825	4075	4075	4075	4075	58
353	20240719	142200	762534475	4075	4075	4075	4075	723
354	20240719	142100	759588250	4085	4080	4085	4080	4122
355	20240719	142000	742755495	4080	4080	4080	4080	65
356	20240719	141900	742490295	4080	4080	4080	4080	22
357	20240719	141800	742400535	4080	4080	4080	4080	23
358	20240719	141700	742306695	4080	4080	4080	4080	0
359	20240719	141600	742306695	4080	4085	4085	4080	385
360	20240719	141500	740734010	4090	4085	4090	4085	533
361	20240719	141400	738556540	4090	4090	4090	4090	200
362	20240719	141300	737738540	4090	4090	4090	4090	0
363	20240719	141200	737738540	4090	4080	4090	4080	1400
364	20240719	141100	732019695	4075	4075	4075	4075	40
365	20240719	141000	731856695	4075	4075	4075	4075	1403
366	20240719	140900	726139470	4075	4075	4075	4075	0
367	20240719	140800	726139470	4075	4075	4075	4075	412
368	20240719	140700	724460570	4075	4075	4075	4075	1597
369	20240719	140600	717952795	4070	4070	4070	4070	110
370	20240719	140500	717505095	4070	4070	4070	4070	0
371	20240719	140400	717505095	4070	4080	4080	4070	549
372	20240719	140300	715265215	4070	4075	4080	4070	986
373	20240719	140200	711243190	4070	4070	4070	4070	1000
374	20240719	140100	707173190	4070	4070	4070	4070	3502
375	20240719	140000	692920050	4070	4075	4075	4070	30
376	20240719	135900	692797930	4075	4075	4075	4075	1651
377	20240719	135800	686070105	4075	4075	4075	4075	25
378	20240719	135700	685968230	4075	4080	4080	4075	1524
379	20240719	135600	679755175	4080	4080	4080	4080	9
380	20240719	135500	679718455	4100	4100	4100	4100	0
381	20240719	135400	679718455	4100	4085	4100	4085	800
382	20240719	135300	676444555	4080	4080	4080	4080	30
383	20240719	135200	676322155	4080	4085	4085	4080	102
384	20240719	135100	675905490	4080	4080	4080	4080	812
385	20240719	135000	672592530	4080	4090	4090	4080	1044
386	20240719	134900	668326940	4090	4090	4090	4090	13
387	20240719	134800	668273770	4090	4090	4090	4090	4
388	20240719	134700	668257410	4090	4090	4090	4090	1
389	20240719	134600	668253320	4095	4095	4095	4095	0
390	20240719	134500	668253320	4095	4095	4095	4095	0
391	20240719	134400	668253320	4095	4085	4095	4080	3913
392	20240719	134300	652255255	4085	4085	4085	4085	15
393	20240719	134200	652193980	4090	4085	4090	4085	100
394	20240719	134100	651785000	4080	4085	4085	4080	713
395	20240719	134000	648872460	4085	4080	4085	4080	581
396	20240719	133900	646500480	4085	4090	4095	4085	219
397	20240719	133800	645604875	4085	4085	4085	4085	8
398	20240719	133700	645572195	4085	4085	4085	4085	0
399	20240719	133600	645572195	4085	4085	4085	4085	20
400	20240719	133500	645490495	4085	4085	4085	4085	0
401	20240719	133400	645490495	4085	4085	4085	4085	3000
402	20240719	133300	633235495	4090	4085	4090	4085	1600
403	20240719	133200	626695520	4085	4085	4085	4085	2664
404	20240719	133100	615813080	4075	4075	4075	4075	0
405	20240719	133000	615813080	4075	4075	4075	4075	26
406	20240719	132900	615707130	4075	4075	4075	4075	0
407	20240719	132800	615707130	4075	4075	4075	4075	0
408	20240719	132700	615707130	4075	4080	4085	4075	504
409	20240719	132600	613650230	4080	4080	4080	4080	0
410	20240719	132500	613650230	4080	4080	4080	4080	0
411	20240719	132400	613650230	4080	4085	4085	4080	1906
412	20240719	132300	605871180	4085	4085	4085	4080	540
413	20240719	132200	603665295	4085	4085	4085	4085	1000
414	20240719	132100	599580295	4080	4080	4080	4080	20
415	20240719	132000	599498695	4080	4080	4080	4080	0
416	20240719	131900	599498695	4080	4085	4085	4080	204
417	20240719	131800	598665510	4085	4085	4085	4085	1
418	20240719	131700	598661425	4075	4080	4085	4075	2414
419	20240719	131600	588801665	4080	4080	4080	4080	0
420	20240719	131500	588801665	4080	4080	4080	4080	0
421	20240719	131400	588801665	4080	4075	4080	4075	394
422	20240719	131300	587195115	4080	4080	4080	4080	200
423	20240719	131200	586379115	4080	4080	4080	4080	0
424	20240719	131100	586379115	4080	4080	4080	4080	0
425	20240719	131000	586379115	4080	4080	4080	4080	0
426	20240719	130900	586379115	4080	4075	4085	4070	800
427	20240719	130800	583116740	4070	4070	4070	4070	248
428	20240719	130700	582107380	4070	4070	4070	4070	318
429	20240719	130600	580813120	4075	4075	4075	4075	0
430	20240719	130500	580813120	4075	4075	4075	4075	0
431	20240719	130400	580813120	4075	4075	4075	4075	0
432	20240719	130300	580813120	4075	4075	4075	4075	0
433	20240719	130200	580813120	4075	4075	4075	4075	0
434	20240719	130100	580813120	4075	4075	4075	4075	669
435	20240719	130000	578086945	4075	4075	4075	4075	0
436	20240719	125900	578086945	4075	4075	4075	4075	300
437	20240719	125800	576864445	4080	4075	4080	4075	231
438	20240719	125700	575923115	4075	4075	4075	4070	3020
439	20240719	125600	563618775	4075	4080	4080	4075	2180
440	20240719	125500	554726390	4080	4080	4080	4080	34
441	20240719	125400	554587670	4080	4085	4085	4080	5229
442	20240719	125300	533230135	4090	4090	4090	4090	0
443	20240719	125200	533230135	4090	4090	4090	4085	965
444	20240719	125100	529286235	4085	4085	4085	4085	0
445	20240719	125000	529286235	4085	4085	4085	4085	50
446	20240719	124900	529081985	4085	4085	4085	4085	42
447	20240719	124800	528910415	4095	4095	4095	4095	183
448	20240719	124700	528161030	4095	4090	4095	4090	2
449	20240719	124600	528152845	4085	4085	4085	4085	0
450	20240719	124500	528152845	4085	4085	4085	4085	14
451	20240719	124400	528095655	4085	4085	4085	4085	0
452	20240719	124300	528095655	4085	4085	4085	4085	0
453	20240719	124200	528095655	4085	4085	4085	4085	12
454	20240719	124100	528046635	4090	4090	4090	4090	0
455	20240719	124000	528046635	4090	4090	4090	4085	216
456	20240719	123900	527163290	4090	4090	4090	4090	0
457	20240719	123800	527163290	4090	4090	4090	4090	0
458	20240719	123700	527163290	4090	4090	4090	4090	2082
459	20240719	123600	518647910	4090	4090	4090	4090	78
460	20240719	123500	518328890	4090	4090	4090	4090	8
461	20240719	123400	518296170	4090	4090	4090	4090	24
462	20240719	123300	518198010	4095	4095	4095	4095	3019
463	20240719	123200	505835205	4095	4095	4095	4095	0
464	20240719	123100	505835205	4095	4095	4095	4095	518
465	20240719	123000	503713995	4100	4100	4100	4100	997
466	20240719	122900	499626295	4100	4100	4100	4100	0
467	20240719	122800	499626295	4100	4100	4100	4100	4
468	20240719	122700	499609895	4095	4095	4095	4095	18
469	20240719	122600	499536185	4100	4100	4100	4100	3172
470	20240719	122500	486530985	4105	4105	4105	4105	986
471	20240719	122400	482483455	4105	4105	4105	4105	13
472	20240719	122300	482430090	4105	4105	4105	4105	1363
473	20240719	122200	476834975	4105	4105	4105	4105	9
474	20240719	122100	476798030	4105	4105	4105	4105	504
475	20240719	122000	474729110	4110	4105	4110	4105	1026
476	20240719	121900	470512375	4105	4105	4105	4105	0
477	20240719	121800	470512375	4105	4105	4105	4105	0
478	20240719	121700	470512375	4105	4105	4105	4105	24
479	20240719	121600	470413855	4105	4105	4105	4105	0
480	20240719	121500	470413855	4105	4105	4105	4105	0
481	20240719	121400	470413855	4105	4110	4110	4105	411
482	20240719	121300	468726275	4110	4110	4110	4110	0
483	20240719	121200	468726275	4110	4110	4110	4110	0
484	20240719	121100	468726275	4110	4110	4110	4110	0
485	20240719	121000	468726275	4110	4110	4110	4110	9
486	20240719	120900	468689285	4110	4110	4110	4110	27
487	20240719	120800	468578315	4110	4110	4110	4110	8
488	20240719	120700	468545435	4110	4110	4110	4110	982
489	20240719	120600	464509415	4110	4110	4110	4110	0
490	20240719	120500	464509415	4110	4110	4110	4110	14
491	20240719	120400	464451875	4110	4110	4110	4110	11
492	20240719	120300	464406665	4110	4110	4110	4110	10
493	20240719	120200	464365565	4110	4110	4110	4110	12
494	20240719	120100	464316245	4110	4115	4115	4110	789
495	20240719	120000	461072730	4115	4115	4115	4115	7
496	20240719	115900	461043925	4115	4115	4115	4115	12
497	20240719	115800	460994545	4115	4115	4115	4115	0
498	20240719	115700	460994545	4115	4115	4115	4115	28
499	20240719	115600	460879325	4115	4115	4115	4115	400
500	20240719	115500	459233325	4115	4115	4115	4115	8
501	20240719	115400	459200405	4125	4125	4125	4125	0
502	20240719	115300	459200405	4125	4115	4125	4115	9
503	20240719	115200	459163350	4110	4110	4110	4110	14
504	20240719	115100	459105810	4110	4110	4110	4110	1
505	20240719	115000	459101700	4110	4115	4115	4110	215
506	20240719	114900	458217050	4125	4115	4125	4115	2
507	20240719	114800	458208810	4120	4110	4120	4110	15
508	20240719	114700	458147150	4125	4125	4125	4125	0
509	20240719	114600	458147150	4125	4120	4125	4110	26
510	20240719	114500	458040190	4125	4120	4125	4120	5
511	20240719	114400	458019585	4110	4110	4110	4110	17
512	20240719	114300	457949715	4110	4110	4110	4110	0
513	20240719	114200	457949715	4110	4110	4110	4110	0
514	20240719	114100	457949715	4110	4115	4115	4110	5
515	20240719	114000	457929160	4115	4115	4115	4115	1
516	20240719	113900	457925045	4125	4110	4125	4110	111
517	20240719	113800	457467345	4110	4110	4110	4110	0
518	20240719	113700	457467345	4110	4110	4110	4110	13
519	20240719	113600	457413915	4115	4115	4115	4115	205
520	20240719	113500	456570340	4115	4115	4115	4115	9
521	20240719	113400	456533305	4125	4125	4125	4125	1
522	20240719	113300	456529180	4115	4115	4115	4115	9
523	20240719	113200	456492145	4115	4115	4115	4115	0
524	20240719	113100	456492145	4115	4115	4115	4115	15
525	20240719	113000	456430420	4125	4115	4125	4115	23
526	20240719	112900	456335755	4115	4115	4115	4115	0
527	20240719	112800	456335755	4115	4115	4115	4115	0
528	20240719	112700	456335755	4115	4115	4115	4115	25
529	20240719	112600	456232880	4120	4120	4120	4120	0
530	20240719	112500	456232880	4120	4120	4120	4120	17
531	20240719	112400	456162840	4130	4130	4130	4130	2
532	20240719	112300	456154580	4130	4130	4130	4130	100
533	20240719	112200	455741580	4130	4130	4130	4130	0
534	20240719	112100	455741580	4130	4130	4130	4130	1000
535	20240719	112000	451611580	4120	4120	4120	4120	198
536	20240719	111900	450795820	4120	4115	4120	4115	134
537	20240719	111800	450243775	4115	4115	4115	4115	100
538	20240719	111700	449832275	4115	4120	4120	4115	7
539	20240719	111600	449803465	4115	4115	4115	4115	7
540	20240719	111500	449774660	4115	4115	4115	4115	371
541	20240719	111400	448247995	4115	4115	4115	4115	8
542	20240719	111300	448215075	4115	4115	4115	4115	2406
543	20240719	111200	438314385	4115	4120	4120	4115	685
544	20240719	111100	435495105	4120	4120	4120	4120	0
545	20240719	111000	435495105	4120	4125	4125	4120	4502
546	20240719	110900	416933905	4125	4130	4130	4125	8
547	20240719	110800	416900870	4130	4130	4130	4130	1501
548	20240719	110700	410701740	4125	4125	4125	4125	918
549	20240719	110600	406914990	4125	4125	4125	4125	0
550	20240719	110500	406914990	4125	4125	4125	4125	0
551	20240719	110400	406914990	4125	4125	4125	4125	1093
552	20240719	110300	402406365	4120	4115	4120	4115	19
553	20240719	110200	402328105	4130	4130	4130	4130	0
554	20240719	110100	402328105	4130	4120	4130	4120	25
555	20240719	110000	402225030	4115	4115	4115	4115	324
556	20240719	105900	400891770	4110	4110	4110	4110	30
557	20240719	105800	400768470	4115	4115	4115	4115	991
558	20240719	105700	396690505	4115	4120	4120	4115	559
559	20240719	105600	394387470	4120	4120	4120	4120	11
560	20240719	105500	394342150	4110	4105	4110	4105	777
561	20240719	105400	391149565	4100	4095	4100	4090	294
562	20240719	105300	389945365	4100	4100	4100	4100	0
563	20240719	105200	389945365	4100	4100	4100	4100	1
564	20240719	105100	389941265	4090	4090	4090	4090	672
565	20240719	105000	387192785	4090	4085	4095	4085	5544
566	20240719	104900	364517810	4085	4085	4085	4085	480
567	20240719	104800	362557010	4085	4090	4090	4085	2
568	20240719	104700	362548835	4090	4085	4090	4085	10
569	20240719	104600	362507975	4085	4085	4085	4085	0
570	20240719	104500	362507975	4085	4095	4095	4085	4541
571	20240719	104400	343928855	4100	4100	4100	4100	0
572	20240719	104300	343928855	4100	4100	4100	4100	5
573	20240719	104200	343908355	4100	4100	4100	4100	1402
574	20240719	104100	338160155	4110	4110	4110	4110	0
575	20240719	104000	338160155	4110	4105	4110	4105	3
576	20240719	103900	338147835	4105	4105	4105	4105	392
577	20240719	103800	336538675	4115	4110	4115	4110	30
578	20240719	103700	336415370	4105	4105	4110	4105	1007
579	20240719	103600	332276625	4105	4100	4105	4095	1204
580	20240719	103500	327335670	4090	4090	4095	4090	1224
581	20240719	103400	322328025	4090	4090	4090	4090	0
582	20240719	103300	322328025	4090	4090	4090	4090	1624
583	20240719	103200	315685865	4095	4105	4105	4095	7290
584	20240719	103100	285807385	4110	4115	4115	4110	2834
585	20240719	103000	274153190	4115	4115	4115	4115	20
586	20240719	102900	274070890	4115	4115	4120	4115	245
587	20240719	102800	273061575	4110	4115	4115	4110	101
588	20240719	102700	272646055	4115	4125	4125	4115	210
589	20240719	102600	271780005	4120	4130	4130	4120	2368
590	20240719	102500	262015695	4130	4130	4130	4130	15
591	20240719	102400	261953745	4130	4130	4130	4130	0
592	20240719	102300	261953745	4130	4130	4130	4130	19
593	20240719	102200	261875275	4130	4130	4130	4130	0
594	20240719	102100	261875275	4130	4130	4130	4130	0
595	20240719	102000	261875275	4130	4130	4130	4130	500
596	20240719	101900	259810275	4135	4125	4135	4125	650
597	20240719	101800	257122595	4130	4130	4130	4130	468
598	20240719	101700	255189755	4125	4125	4125	4125	608
599	20240719	101600	252681755	4125	4125	4125	4125	9
600	20240719	101500	252644630	4120	4120	4120	4120	9
601	20240719	101400	252607550	4120	4120	4120	4120	190
602	20240719	101300	251824750	4120	4120	4120	4120	12
603	20240719	101200	251775310	4130	4120	4130	4120	4
604	20240719	101100	251758820	4125	4125	4125	4125	500
605	20240719	101000	249696320	4125	4125	4125	4125	100
606	20240719	100900	249283820	4130	4130	4130	4130	215
607	20240719	100800	248395870	4140	4140	4140	4140	0
608	20240719	100700	248395870	4140	4130	4140	4130	5
609	20240719	100600	248375195	4130	4115	4130	4115	2682
610	20240719	100500	237308025	4115	4105	4115	4105	23
611	20240719	100400	237213600	4115	4115	4115	4115	1
612	20240719	100300	237209485	4105	4105	4105	4105	4
613	20240719	100200	237193065	4105	4110	4110	4105	1915
614	20240719	100100	229322445	4110	4110	4110	4110	55
615	20240719	100000	229096395	4110	4100	4110	4100	1325
616	20240719	095900	223660855	4110	4110	4110	4110	0
617	20240719	095800	223660855	4110	4100	4110	4100	70
618	20240719	095700	223373845	4110	4110	4120	4100	167
619	20240719	095600	222688435	4110	4110	4110	4110	0
620	20240719	095500	222688435	4110	4100	4110	4100	16
621	20240719	095400	222622825	4120	4120	4120	4120	0
622	20240719	095300	222622825	4120	4120	4120	4120	0
623	20240719	095200	222622825	4120	4110	4120	4110	2
624	20240719	095100	222614595	4110	4100	4110	4100	4000
625	20240719	095000	206188720	4095	4105	4105	4095	3892
626	20240719	094900	190220425	4110	4110	4110	4110	500
627	20240719	094800	188165425	4105	4110	4110	4105	1277
628	20240719	094700	182917050	4110	4110	4110	4110	16
629	20240719	094600	182851290	4120	4120	4120	4115	1003
630	20240719	094500	178718980	4120	4110	4120	4110	24
631	20240719	094400	178620260	4120	4115	4120	4110	22
632	20240719	094300	178529810	4120	4120	4120	4120	3
633	20240719	094200	178517450	4110	4110	4110	4110	19
634	20240719	094100	178439360	4110	4110	4110	4110	18
635	20240719	094000	178365380	4110	4110	4110	4110	0
636	20240719	093900	178365380	4110	4110	4110	4110	18
637	20240719	093800	178291400	4110	4110	4110	4110	0
638	20240719	093700	178291400	4110	4110	4110	4110	12
639	20240719	093600	178242080	4110	4110	4110	4110	85
640	20240719	093500	177892730	4110	4110	4110	4110	22
641	20240719	093400	177802310	4110	4110	4110	4110	4
642	20240719	093300	177785870	4110	4105	4110	4105	67
643	20240719	093200	177510510	4110	4100	4110	4100	3428
644	20240719	093100	163444620	4095	4105	4105	4095	197
645	20240719	093000	162636115	4095	4095	4095	4095	0
646	20240719	092900	162636115	4095	4095	4095	4095	21
647	20240719	092800	162550120	4095	4095	4095	4095	15
648	20240719	092700	162488695	4100	4105	4110	4100	4408
649	20240719	092600	144406450	4105	4105	4105	4105	2944
650	20240719	092500	132321330	4105	4105	4105	4105	9
651	20240719	092400	132284385	4110	4120	4120	4110	2558
652	20240719	092300	121761015	4120	4120	4120	4120	69
653	20240719	092200	121476735	4120	4115	4120	4115	9
654	20240719	092100	121439670	4115	4115	4115	4115	0
655	20240719	092000	121439670	4115	4110	4115	4105	3838
656	20240719	091900	105664685	4110	4125	4130	4110	6614
657	20240719	091800	78422325	4135	4125	4135	4125	26
658	20240719	091700	78314975	4130	4130	4130	4130	0
659	20240719	091600	78314975	4130	4130	4130	4125	1293
660	20240719	091500	72975010	4130	4125	4130	4120	1646
661	20240719	091400	66180210	4125	4115	4130	4115	1042
662	20240719	091300	61885390	4110	4105	4110	4105	1384
663	20240719	091200	56200060	4105	4115	4115	4105	2205
664	20240719	091100	47132190	4115	4120	4120	4115	1014
665	20240719	091000	42954580	4125	4120	4125	4120	1726
666	20240719	090900	35838010	4115	4120	4120	4115	1007
667	20240719	090800	31689205	4120	4090	4125	4090	1426
668	20240719	090700	25825045	4090	4110	4110	4090	1141
669	20240719	090600	21152265	4110	4110	4110	4110	2
670	20240719	090500	21144045	4135	4135	4135	4135	0
671	20240719	090400	21144045	4135	4095	4135	4095	569
672	20240719	090300	18813350	4095	4095	4095	4095	1
673	20240719	090200	18809255	4090	4090	4090	4090	1
674	20240719	090100	18805165	4090	4110	4110	4090	3557
675	20240719	090000	4229000	4135	4145	4145	4105	1024