KissMeData/059120/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193600	548828010	9740	9740	9740	9740	1557
3	20240719	193500	548828010	9740	9740	9740	9740	0
4	20240719	193400	548828010	9740	9740	9740	9740	0
5	20240719	193300	548828010	9740	9740	9740	9740	0
6	20240719	193200	548828010	9740	9740	9740	9740	0
7	20240719	193100	548828010	9740	9740	9740	9740	0
8	20240719	193000	548828010	9740	9740	9740	9740	0
9	20240719	192900	548828010	9740	9740	9740	9740	0
10	20240719	192800	548828010	9740	9740	9740	9740	0
11	20240719	192700	548828010	9740	9740	9740	9740	0
12	20240719	192600	548828010	9740	9740	9740	9740	0
13	20240719	192500	548828010	9740	9740	9740	9740	0
14	20240719	192400	548828010	9740	9740	9740	9740	0
15	20240719	192300	548828010	9740	9740	9740	9740	0
16	20240719	192200	548828010	9740	9740	9740	9740	0
17	20240719	192100	548828010	9740	9740	9740	9740	0
18	20240719	192000	548828010	9740	9740	9740	9740	0
19	20240719	191900	548828010	9740	9740	9740	9740	0
20	20240719	191800	548828010	9740	9740	9740	9740	0
21	20240719	191700	548828010	9740	9740	9740	9740	0
22	20240719	191600	548828010	9740	9740	9740	9740	0
23	20240719	191500	548828010	9740	9740	9740	9740	0
24	20240719	191400	548828010	9740	9740	9740	9740	0
25	20240719	191300	548828010	9740	9740	9740	9740	0
26	20240719	191200	548828010	9740	9740	9740	9740	0
27	20240719	191100	548828010	9740	9740	9740	9740	0
28	20240719	191000	548828010	9740	9740	9740	9740	0
29	20240719	190900	548828010	9740	9740	9740	9740	0
30	20240719	190800	548828010	9740	9740	9740	9740	0
31	20240719	190700	548828010	9740	9740	9740	9740	0
32	20240719	190600	548828010	9740	9740	9740	9740	1557
33	20240719	190500	548828010	9740	9740	9740	9740	0
34	20240719	190400	548828010	9740	9740	9740	9740	0
35	20240719	190300	548828010	9740	9740	9740	9740	0
36	20240719	190200	548828010	9740	9740	9740	9740	0
37	20240719	190100	548828010	9740	9740	9740	9740	0
38	20240719	190000	548828010	9740	9740	9740	9740	0
39	20240719	185900	548828010	9740	9740	9740	9740	0
40	20240719	185800	548828010	9740	9740	9740	9740	0
41	20240719	185700	548828010	9740	9740	9740	9740	0
42	20240719	185600	548828010	9740	9740	9740	9740	0
43	20240719	185500	548828010	9740	9740	9740	9740	0
44	20240719	185400	548828010	9740	9740	9740	9740	0
45	20240719	185300	548828010	9740	9740	9740	9740	0
46	20240719	185200	548828010	9740	9740	9740	9740	0
47	20240719	185100	548828010	9740	9740	9740	9740	0
48	20240719	185000	548828010	9740	9740	9740	9740	0
49	20240719	184900	548828010	9740	9740	9740	9740	0
50	20240719	184800	548828010	9740	9740	9740	9740	0
51	20240719	184700	548828010	9740	9740	9740	9740	0
52	20240719	184600	548828010	9740	9740	9740	9740	0
53	20240719	184500	548828010	9740	9740	9740	9740	0
54	20240719	184400	548828010	9740	9740	9740	9740	0
55	20240719	184300	548828010	9740	9740	9740	9740	0
56	20240719	184200	548828010	9740	9740	9740	9740	0
57	20240719	184100	548828010	9740	9740	9740	9740	0
58	20240719	184000	548828010	9740	9740	9740	9740	0
59	20240719	183900	548828010	9740	9740	9740	9740	0
60	20240719	183800	548828010	9740	9740	9740	9740	0
61	20240719	183700	548828010	9740	9740	9740	9740	0
62	20240719	183600	548828010	9740	9740	9740	9740	1557
63	20240719	183500	548828010	9740	9740	9740	9740	0
64	20240719	183400	548828010	9740	9740	9740	9740	0
65	20240719	183300	548828010	9740	9740	9740	9740	0
66	20240719	183200	548828010	9740	9740	9740	9740	0
67	20240719	183100	548828010	9740	9740	9740	9740	0
68	20240719	183000	548828010	9740	9740	9740	9740	0
69	20240719	182900	548828010	9740	9740	9740	9740	0
70	20240719	182800	548828010	9740	9740	9740	9740	0
71	20240719	182700	548828010	9740	9740	9740	9740	0
72	20240719	182600	548828010	9740	9740	9740	9740	0
73	20240719	182500	548828010	9740	9740	9740	9740	0
74	20240719	182400	548828010	9740	9740	9740	9740	0
75	20240719	182300	548828010	9740	9740	9740	9740	0
76	20240719	182200	548828010	9740	9740	9740	9740	0
77	20240719	182100	548828010	9740	9740	9740	9740	0
78	20240719	182000	548828010	9740	9740	9740	9740	0
79	20240719	181900	548828010	9740	9740	9740	9740	0
80	20240719	181800	548828010	9740	9740	9740	9740	0
81	20240719	181700	548828010	9740	9740	9740	9740	0
82	20240719	181600	548828010	9740	9740	9740	9740	0
83	20240719	181500	548828010	9740	9740	9740	9740	0
84	20240719	181400	548828010	9740	9740	9740	9740	0
85	20240719	181300	548828010	9740	9740	9740	9740	0
86	20240719	181200	548828010	9740	9740	9740	9740	0
87	20240719	181100	548828010	9740	9740	9740	9740	0
88	20240719	181000	548828010	9740	9740	9740	9740	0
89	20240719	180900	548828010	9740	9740	9740	9740	0
90	20240719	180800	548828010	9740	9740	9740	9740	0
91	20240719	180700	548828010	9740	9740	9740	9740	0
92	20240719	180600	548828010	9740	9740	9740	9740	1557
93	20240719	180500	548828010	9740	9740	9740	9740	0
94	20240719	180400	548828010	9740	9740	9740	9740	0
95	20240719	180300	548828010	9740	9740	9740	9740	0
96	20240719	180200	548828010	9740	9740	9740	9740	0
97	20240719	180100	548828010	9740	9740	9740	9740	0
98	20240719	180000	548828010	9740	9740	9740	9740	0
99	20240719	175900	548828010	9740	9740	9740	9740	0
100	20240719	175800	548828010	9740	9740	9740	9740	0
101	20240719	175700	548828010	9740	9740	9740	9740	0
102	20240719	175600	548828010	9740	9740	9740	9740	0
103	20240719	175500	548828010	9740	9740	9740	9740	0
104	20240719	175400	548828010	9740	9740	9740	9740	0
105	20240719	175300	548828010	9740	9740	9740	9740	0
106	20240719	175200	548828010	9740	9740	9740	9740	0
107	20240719	175100	548828010	9740	9740	9740	9740	0
108	20240719	175000	548828010	9740	9740	9740	9740	0
109	20240719	174900	548828010	9740	9740	9740	9740	0
110	20240719	174800	548828010	9740	9740	9740	9740	0
111	20240719	174700	548828010	9740	9740	9740	9740	0
112	20240719	174600	548828010	9740	9740	9740	9740	0
113	20240719	174500	548828010	9740	9740	9740	9740	0
114	20240719	174400	548828010	9740	9740	9740	9740	0
115	20240719	174300	548828010	9740	9740	9740	9740	0
116	20240719	174200	548828010	9740	9740	9740	9740	0
117	20240719	174100	548828010	9740	9740	9740	9740	0
118	20240719	174000	548828010	9740	9740	9740	9740	0
119	20240719	173900	548828010	9740	9740	9740	9740	0
120	20240719	173800	548828010	9740	9740	9740	9740	0
121	20240719	173700	548828010	9740	9740	9740	9740	0
122	20240719	173600	548828010	9740	9740	9740	9740	1557
123	20240719	173500	548828010	9740	9740	9740	9740	0
124	20240719	173400	548828010	9740	9740	9740	9740	0
125	20240719	173300	548828010	9740	9740	9740	9740	0
126	20240719	173200	548828010	9740	9740	9740	9740	0
127	20240719	173100	548828010	9740	9740	9740	9740	0
128	20240719	173000	548828010	9740	9740	9740	9740	0
129	20240719	172900	548828010	9740	9740	9740	9740	0
130	20240719	172800	548828010	9740	9740	9740	9740	0
131	20240719	172700	548828010	9740	9740	9740	9740	0
132	20240719	172600	548828010	9740	9740	9740	9740	0
133	20240719	172500	548828010	9740	9740	9740	9740	0
134	20240719	172400	548828010	9740	9740	9740	9740	0
135	20240719	172300	548828010	9740	9740	9740	9740	0
136	20240719	172200	548828010	9740	9740	9740	9740	0
137	20240719	172100	548828010	9740	9740	9740	9740	0
138	20240719	172000	548828010	9740	9740	9740	9740	0
139	20240719	171900	548828010	9740	9740	9740	9740	0
140	20240719	171800	548828010	9740	9740	9740	9740	0
141	20240719	171700	548828010	9740	9740	9740	9740	0
142	20240719	171600	548828010	9740	9740	9740	9740	0
143	20240719	171500	548828010	9740	9740	9740	9740	0
144	20240719	171400	548828010	9740	9740	9740	9740	0
145	20240719	171300	548828010	9740	9740	9740	9740	0
146	20240719	171200	548828010	9740	9740	9740	9740	0
147	20240719	171100	548828010	9740	9740	9740	9740	0
148	20240719	171000	548828010	9740	9740	9740	9740	0
149	20240719	170900	548828010	9740	9740	9740	9740	0
150	20240719	170800	548828010	9740	9740	9740	9740	0
151	20240719	170700	548828010	9740	9740	9740	9740	0
152	20240719	170600	548828010	9740	9740	9740	9740	1557
153	20240719	170500	548828010	9740	9740	9740	9740	0
154	20240719	170400	548828010	9740	9740	9740	9740	0
155	20240719	170300	548828010	9740	9740	9740	9740	0
156	20240719	170200	548828010	9740	9740	9740	9740	0
157	20240719	170100	548828010	9740	9740	9740	9740	0
158	20240719	170000	548828010	9740	9740	9740	9740	0
159	20240719	165900	548828010	9740	9740	9740	9740	0
160	20240719	165800	548828010	9740	9740	9740	9740	0
161	20240719	165700	548828010	9740	9740	9740	9740	0
162	20240719	165600	548828010	9740	9740	9740	9740	0
163	20240719	165500	548828010	9740	9740	9740	9740	0
164	20240719	165400	548828010	9740	9740	9740	9740	0
165	20240719	165300	548828010	9740	9740	9740	9740	0
166	20240719	165200	548828010	9740	9740	9740	9740	0
167	20240719	165100	548828010	9740	9740	9740	9740	0
168	20240719	165000	548828010	9740	9740	9740	9740	0
169	20240719	164900	548828010	9740	9740	9740	9740	0
170	20240719	164800	548828010	9740	9740	9740	9740	0
171	20240719	164700	548828010	9740	9740	9740	9740	0
172	20240719	164600	548828010	9740	9740	9740	9740	0
173	20240719	164500	548828010	9740	9740	9740	9740	0
174	20240719	164400	548828010	9740	9740	9740	9740	0
175	20240719	164300	548828010	9740	9740	9740	9740	0
176	20240719	164200	548828010	9740	9740	9740	9740	0
177	20240719	164100	548828010	9740	9740	9740	9740	0
178	20240719	164000	548828010	9740	9740	9740	9740	0
179	20240719	163900	548828010	9740	9740	9740	9740	0
180	20240719	163800	548828010	9740	9740	9740	9740	0
181	20240719	163700	548828010	9740	9740	9740	9740	0
182	20240719	163600	548828010	9740	9740	9740	9740	1557
183	20240719	163500	548828010	9740	9740	9740	9740	0
184	20240719	163400	548828010	9740	9740	9740	9740	0
185	20240719	163300	548828010	9740	9740	9740	9740	0
186	20240719	163200	548828010	9740	9740	9740	9740	0
187	20240719	163100	548828010	9740	9740	9740	9740	0
188	20240719	163000	548828010	9740	9740	9740	9740	0
189	20240719	162900	548828010	9740	9740	9740	9740	0
190	20240719	162800	548828010	9740	9740	9740	9740	0
191	20240719	162700	548828010	9740	9740	9740	9740	0
192	20240719	162600	548828010	9740	9740	9740	9740	0
193	20240719	162500	548828010	9740	9740	9740	9740	0
194	20240719	162400	548828010	9740	9740	9740	9740	0
195	20240719	162300	548828010	9740	9740	9740	9740	0
196	20240719	162200	548828010	9740	9740	9740	9740	0
197	20240719	162100	548828010	9740	9740	9740	9740	0
198	20240719	162000	548828010	9740	9740	9740	9740	0
199	20240719	161900	548828010	9740	9740	9740	9740	0
200	20240719	161800	548828010	9740	9740	9740	9740	0
201	20240719	161700	548828010	9740	9740	9740	9740	0
202	20240719	161600	548828010	9740	9740	9740	9740	0
203	20240719	161500	548828010	9740	9740	9740	9740	0
204	20240719	161400	548828010	9740	9740	9740	9740	0
205	20240719	161300	548828010	9740	9740	9740	9740	0
206	20240719	161200	548828010	9740	9740	9740	9740	0
207	20240719	161100	548828010	9740	9740	9740	9740	0
208	20240719	161000	548828010	9740	9740	9740	9740	0
209	20240719	160900	548828010	9740	9740	9740	9740	0
210	20240719	160800	548828010	9740	9740	9740	9740	0
211	20240719	160700	548828010	9740	9740	9740	9740	0
212	20240719	160600	548828010	9740	9740	9740	9740	1557
213	20240719	160500	548828010	9740	9740	9740	9740	0
214	20240719	160400	548828010	9740	9740	9740	9740	0
215	20240719	160300	548828010	9740	9740	9740	9740	0
216	20240719	160200	548828010	9740	9740	9740	9740	0
217	20240719	160100	548828010	9740	9740	9740	9740	0
218	20240719	160000	548828010	9740	9740	9740	9740	0
219	20240719	155900	548828010	9740	9740	9740	9740	0
220	20240719	155800	548828010	9740	9740	9740	9740	0
221	20240719	155700	548828010	9740	9740	9740	9740	0
222	20240719	155600	548828010	9740	9740	9740	9740	0
223	20240719	155500	548828010	9740	9740	9740	9740	0
224	20240719	155400	548828010	9740	9740	9740	9740	0
225	20240719	155300	548828010	9740	9740	9740	9740	0
226	20240719	155200	548828010	9740	9740	9740	9740	0
227	20240719	155100	548828010	9740	9740	9740	9740	0
228	20240719	155000	548828010	9740	9740	9740	9740	0
229	20240719	154900	548828010	9740	9740	9740	9740	0
230	20240719	154800	548828010	9740	9740	9740	9740	0
231	20240719	154700	548828010	9740	9740	9740	9740	0
232	20240719	154600	548828010	9740	9740	9740	9740	0
233	20240719	154500	548828010	9740	9740	9740	9740	0
234	20240719	154400	548828010	9740	9740	9740	9740	0
235	20240719	154300	548828010	9740	9740	9740	9740	0
236	20240719	154200	548828010	9740	9740	9740	9740	0
237	20240719	154100	548828010	9740	9740	9740	9740	0
238	20240719	154000	548828010	9740	9740	9740	9740	0
239	20240719	153900	548828010	9740	9740	9740	9740	0
240	20240719	153800	548828010	9740	9740	9740	9740	0
241	20240719	153700	548828010	9740	9740	9740	9740	0
242	20240719	153600	548828010	9740	9740	9740	9740	1557
243	20240719	153500	548828010	9740	9740	9740	9740	0
244	20240719	153400	548828010	9740	9740	9740	9740	0
245	20240719	153300	548828010	9740	9740	9740	9740	0
246	20240719	153200	548828010	9740	9740	9740	9740	0
247	20240719	153100	548828010	9740	9740	9740	9740	0
248	20240719	153000	548828010	9740	9740	9740	9740	1557
249	20240719	152900	533662830	9740	9740	9740	9740	0
250	20240719	152800	533662830	9740	9740	9740	9740	0
251	20240719	152700	533662830	9740	9740	9740	9740	0
252	20240719	152600	533662830	9740	9740	9740	9740	0
253	20240719	152500	533662830	9740	9740	9740	9740	0
254	20240719	152400	533662830	9740	9740	9740	9740	0
255	20240719	152300	533662830	9740	9740	9740	9740	0
256	20240719	152200	533662830	9740	9740	9740	9740	0
257	20240719	152100	533662830	9740	9740	9740	9740	0
258	20240719	152000	533662830	9740	9740	9740	9740	0
259	20240719	151900	533662830	9740	9740	9750	9740	715
260	20240719	151800	526698610	9760	9760	9760	9760	252
261	20240719	151700	524239090	9760	9770	9770	9760	2
262	20240719	151600	524219560	9770	9770	9770	9770	7
263	20240719	151500	524151170	9770	9760	9770	9760	248
264	20240719	151400	521730680	9760	9760	9760	9760	0
265	20240719	151300	521730680	9760	9740	9760	9730	54
266	20240719	151200	521205130	9740	9740	9740	9730	266
267	20240719	151100	518614490	9750	9750	9750	9750	4
268	20240719	151000	518575490	9750	9760	9760	9750	9
269	20240719	150900	518487710	9760	9760	9760	9760	0
270	20240719	150800	518487710	9760	9760	9760	9760	1
271	20240719	150700	518477950	9740	9750	9750	9740	55
272	20240719	150600	517942050	9750	9750	9750	9750	49
273	20240719	150500	517464300	9750	9750	9750	9750	1
274	20240719	150400	517454550	9750	9750	9750	9750	40
275	20240719	150300	517064550	9740	9750	9750	9740	24
276	20240719	150200	516830750	9760	9760	9760	9760	1
277	20240719	150100	516820990	9750	9750	9750	9750	400
278	20240719	150000	512920990	9760	9760	9760	9760	0
279	20240719	145900	512920990	9760	9750	9760	9750	102
280	20240719	145800	511926470	9750	9760	9760	9750	401
281	20240719	145700	508016710	9760	9760	9760	9760	0
282	20240719	145600	508016710	9760	9760	9760	9760	0
283	20240719	145500	508016710	9760	9760	9760	9760	2
284	20240719	145400	507997190	9730	9730	9730	9730	400
285	20240719	145300	504105190	9760	9760	9760	9760	0
286	20240719	145200	504105190	9760	9750	9760	9740	5
287	20240719	145100	504056460	9780	9780	9780	9780	0
288	20240719	145000	504056460	9780	9780	9780	9780	0
289	20240719	144900	504056460	9780	9780	9780	9780	0
290	20240719	144800	504056460	9780	9780	9780	9780	0
291	20240719	144700	504056460	9780	9780	9780	9780	0
292	20240719	144600	504056460	9780	9770	9780	9770	3
293	20240719	144500	504027130	9720	9780	9780	9710	8
294	20240719	144400	503949230	9710	9740	9740	9710	1981
295	20240719	144300	484702860	9800	9800	9800	9800	0
296	20240719	144200	484702860	9800	9800	9800	9800	0
297	20240719	144100	484702860	9800	9800	9800	9800	0
298	20240719	144000	484702860	9800	9800	9800	9800	1
299	20240719	143900	484693060	9790	9790	9790	9790	37
300	20240719	143800	484330830	9790	9780	9790	9780	367
301	20240719	143700	480741560	9780	9780	9780	9730	5
302	20240719	143600	480692730	9770	9770	9770	9770	34
303	20240719	143500	480360550	9760	9760	9760	9760	205
304	20240719	143400	478359750	9760	9760	9760	9760	574
305	20240719	143300	472757510	9760	9760	9760	9760	105
306	20240719	143200	471732710	9730	9730	9730	9730	5
307	20240719	143100	471684060	9760	9760	9760	9760	0
308	20240719	143000	471684060	9760	9760	9760	9760	0
309	20240719	142900	471684060	9760	9760	9760	9760	0
310	20240719	142800	471684060	9760	9750	9760	9750	54
311	20240719	142700	471157520	9760	9760	9760	9760	240
312	20240719	142600	468815120	9760	9730	9760	9730	171
313	20240719	142500	467146190	9760	9760	9760	9760	0
314	20240719	142400	467146190	9760	9760	9760	9760	0
315	20240719	142300	467146190	9760	9760	9760	9760	0
316	20240719	142200	467146190	9760	9760	9760	9760	1
317	20240719	142100	467136430	9760	9760	9760	9760	0
318	20240719	142000	467136430	9760	9760	9760	9760	100
319	20240719	141900	466160430	9760	9760	9760	9760	0
320	20240719	141800	466160430	9760	9760	9760	9760	0
321	20240719	141700	466160430	9760	9760	9760	9760	5
322	20240719	141600	466111630	9750	9750	9750	9750	251
323	20240719	141500	463664380	9760	9760	9760	9760	0
324	20240719	141400	463664380	9760	9750	9760	9750	501
325	20240719	141300	458778610	9750	9750	9750	9750	46
326	20240719	141200	458330110	9750	9750	9750	9750	0
327	20240719	141100	458330110	9750	9750	9750	9750	1
328	20240719	141000	458320360	9700	9700	9700	9700	0
329	20240719	140900	458320360	9700	9730	9730	9700	300
330	20240719	140800	455410100	9740	9750	9750	9740	2
331	20240719	140700	455390610	9750	9690	9750	9690	415
332	20240719	140600	451369200	9690	9700	9700	9690	400
333	20240719	140500	447492890	9700	9700	9700	9700	300
334	20240719	140400	444582890	9750	9750	9750	9750	0
335	20240719	140300	444582890	9750	9750	9750	9750	59
336	20240719	140200	444007640	9750	9750	9750	9750	0
337	20240719	140100	444007640	9750	9750	9750	9750	0
338	20240719	140000	444007640	9750	9750	9750	9750	0
339	20240719	135900	444007640	9750	9750	9750	9750	0
340	20240719	135800	444007640	9750	9750	9750	9750	0
341	20240719	135700	444007640	9750	9750	9750	9750	0
342	20240719	135600	444007640	9750	9750	9750	9750	0
343	20240719	135500	444007640	9750	9750	9750	9750	1
344	20240719	135400	443997890	9750	9730	9750	9690	4572
345	20240719	135300	399660540	9750	9750	9750	9750	0
346	20240719	135200	399660540	9750	9750	9750	9750	0
347	20240719	135100	399660540	9750	9750	9750	9750	0
348	20240719	135000	399660540	9750	9750	9750	9750	0
349	20240719	134900	399660540	9750	9750	9750	9750	0
350	20240719	134800	399660540	9750	9750	9750	9750	1
351	20240719	134700	399650790	9750	9750	9750	9750	32
352	20240719	134600	399338790	9750	9750	9750	9750	50
353	20240719	134500	398851290	9760	9760	9760	9760	0
354	20240719	134400	398851290	9760	9760	9760	9760	4
355	20240719	134300	398812250	9760	9760	9760	9760	0
356	20240719	134200	398812250	9760	9760	9760	9760	0
357	20240719	134100	398812250	9760	9760	9760	9760	0
358	20240719	134000	398812250	9760	9760	9760	9760	0
359	20240719	133900	398812250	9760	9760	9760	9760	12
360	20240719	133800	398695130	9760	9760	9760	9760	0
361	20240719	133700	398695130	9760	9760	9760	9760	11
362	20240719	133600	398587770	9750	9710	9750	9710	58
363	20240719	133500	398022350	9710	9710	9710	9710	0
364	20240719	133400	398022350	9710	9710	9710	9710	0
365	20240719	133300	398022350	9710	9750	9750	9710	59
366	20240719	133200	397448810	9750	9750	9750	9750	0
367	20240719	133100	397448810	9750	9750	9750	9750	0
368	20240719	133000	397448810	9750	9750	9750	9750	1
369	20240719	132900	397439060	9750	9750	9750	9750	0
370	20240719	132800	397439060	9750	9750	9750	9750	16
371	20240719	132700	397283060	9750	9710	9750	9710	108
372	20240719	132600	396231970	9740	9740	9740	9740	0
373	20240719	132500	396231970	9740	9740	9740	9740	27
374	20240719	132400	395968990	9710	9710	9710	9710	0
375	20240719	132300	395968990	9710	9740	9740	9710	6
376	20240719	132200	395910580	9710	9710	9710	9710	61
377	20240719	132100	395318270	9710	9720	9720	9710	250
378	20240719	132000	392889680	9720	9720	9720	9720	0
379	20240719	131900	392889680	9720	9720	9720	9720	50
380	20240719	131800	392403680	9710	9710	9710	9710	0
381	20240719	131700	392403680	9710	9710	9710	9710	0
382	20240719	131600	392403680	9710	9710	9710	9710	0
383	20240719	131500	392403680	9710	9710	9710	9710	0
384	20240719	131400	392403680	9710	9710	9710	9710	0
385	20240719	131300	392403680	9710	9710	9710	9710	50
386	20240719	131200	391918180	9710	9710	9710	9710	0
387	20240719	131100	391918180	9710	9710	9710	9710	0
388	20240719	131000	391918180	9710	9710	9710	9710	0
389	20240719	130900	391918180	9710	9710	9710	9710	0
390	20240719	130800	391918180	9710	9710	9710	9710	0
391	20240719	130700	391918180	9710	9710	9710	9710	55
392	20240719	130600	391384130	9710	9710	9710	9710	50
393	20240719	130500	390898630	9710	9710	9710	9710	225
394	20240719	130400	388713880	9720	9730	9730	9720	275
395	20240719	130300	386040850	9750	9750	9750	9750	0
396	20240719	130200	386040850	9750	9750	9750	9750	0
397	20240719	130100	386040850	9750	9750	9750	9750	0
398	20240719	130000	386040850	9750	9750	9750	9750	0
399	20240719	125900	386040850	9750	9750	9750	9750	0
400	20240719	125800	386040850	9750	9750	9750	9750	0
401	20240719	125700	386040850	9750	9750	9750	9750	1
402	20240719	125600	386031100	9750	9750	9750	9750	0
403	20240719	125500	386031100	9750	9750	9750	9750	10
404	20240719	125400	385933600	9750	9750	9750	9750	0
405	20240719	125300	385933600	9750	9720	9750	9720	60
406	20240719	125200	385349200	9720	9720	9720	9720	0
407	20240719	125100	385349200	9720	9720	9720	9720	0
408	20240719	125000	385349200	9720	9720	9720	9720	8
409	20240719	124900	385271440	9710	9710	9710	9710	0
410	20240719	124800	385271440	9710	9710	9710	9710	14
411	20240719	124700	385135500	9720	9750	9750	9720	765
412	20240719	124600	377691230	9750	9750	9750	9750	8
413	20240719	124500	377613230	9750	9750	9750	9750	27
414	20240719	124400	377349980	9750	9750	9750	9750	0
415	20240719	124300	377349980	9750	9750	9750	9750	0
416	20240719	124200	377349980	9750	9750	9750	9750	0
417	20240719	124100	377349980	9750	9750	9750	9750	20
418	20240719	124000	377154980	9780	9780	9780	9780	0
419	20240719	123900	377154980	9780	9780	9780	9780	2
420	20240719	123800	377135420	9770	9770	9770	9770	0
421	20240719	123700	377135420	9770	9770	9770	9770	0
422	20240719	123600	377135420	9770	9770	9770	9770	0
423	20240719	123500	377135420	9770	9770	9770	9770	4
424	20240719	123400	377096340	9770	9770	9770	9740	1002
425	20240719	123300	367306830	9750	9750	9750	9750	110
426	20240719	123200	366234330	9750	9750	9750	9740	10
427	20240719	123100	366136910	9740	9750	9750	9740	15
428	20240719	123000	365990710	9750	9750	9750	9750	10
429	20240719	122900	365893210	9750	9750	9750	9750	0
430	20240719	122800	365893210	9750	9750	9750	9750	1
431	20240719	122700	365883460	9750	9750	9750	9750	0
432	20240719	122600	365883460	9750	9750	9750	9750	0
433	20240719	122500	365883460	9750	9760	9760	9750	329
434	20240719	122400	362675700	9790	9790	9790	9790	0
435	20240719	122300	362675700	9790	9790	9790	9790	0
436	20240719	122200	362675700	9790	9790	9790	9790	2
437	20240719	122100	362656120	9820	9820	9820	9820	0
438	20240719	122000	362656120	9820	9820	9820	9820	0
439	20240719	121900	362656120	9820	9820	9820	9820	0
440	20240719	121800	362656120	9820	9820	9820	9820	50
441	20240719	121700	362165120	9820	9820	9820	9820	0
442	20240719	121600	362165120	9820	9820	9820	9820	0
443	20240719	121500	362165120	9820	9800	9820	9800	11
444	20240719	121400	362057300	9800	9800	9800	9800	50
445	20240719	121300	361567300	9820	9820	9820	9820	1
446	20240719	121200	361557480	9750	9760	9760	9750	290
447	20240719	121100	358728960	9770	9770	9770	9770	5
448	20240719	121000	358680110	9780	9780	9780	9780	0
449	20240719	120900	358680110	9780	9780	9780	9780	0
450	20240719	120800	358680110	9780	9790	9790	9780	42
451	20240719	120700	358269040	9790	9790	9790	9790	10
452	20240719	120600	358171140	9810	9810	9810	9810	15
453	20240719	120500	358023990	9810	9810	9810	9800	50
454	20240719	120400	357533690	9820	9820	9820	9820	0
455	20240719	120300	357533690	9820	9820	9820	9820	0
456	20240719	120200	357533690	9820	9820	9820	9820	20
457	20240719	120100	357337290	9820	9820	9820	9820	0
458	20240719	120000	357337290	9820	9820	9820	9820	0
459	20240719	115900	357337290	9820	9820	9820	9820	298
460	20240719	115800	354410930	9820	9800	9820	9800	399
461	20240719	115700	350496850	9800	9770	9800	9770	30
462	20240719	115600	350203230	9790	9790	9790	9790	0
463	20240719	115500	350203230	9790	9790	9790	9790	0
464	20240719	115400	350203230	9790	9790	9790	9790	0
465	20240719	115300	350203230	9790	9790	9790	9790	0
466	20240719	115200	350203230	9790	9790	9790	9790	0
467	20240719	115100	350203230	9790	9780	9790	9780	5
468	20240719	115000	350154320	9780	9780	9780	9780	25
469	20240719	114900	349909820	9770	9770	9770	9770	0
470	20240719	114800	349909820	9770	9770	9770	9770	0
471	20240719	114700	349909820	9770	9770	9770	9770	5
472	20240719	114600	349860970	9770	9770	9770	9770	0
473	20240719	114500	349860970	9770	9770	9770	9770	0
474	20240719	114400	349860970	9770	9770	9770	9770	0
475	20240719	114300	349860970	9770	9770	9770	9770	10
476	20240719	114200	349763270	9770	9770	9770	9770	0
477	20240719	114100	349763270	9770	9770	9770	9770	0
478	20240719	114000	349763270	9770	9770	9770	9770	1
479	20240719	113900	349753500	9740	9770	9770	9740	7
480	20240719	113800	349685260	9740	9740	9740	9740	54
481	20240719	113700	349159300	9740	9760	9770	9740	59
482	20240719	113600	348584000	9770	9770	9770	9770	10
483	20240719	113500	348486300	9770	9750	9770	9750	11
484	20240719	113400	348379030	9770	9770	9770	9770	0
485	20240719	113300	348379030	9770	9770	9770	9770	0
486	20240719	113200	348379030	9770	9770	9770	9770	52
487	20240719	113100	347870990	9770	9770	9770	9770	0
488	20240719	113000	347870990	9770	9770	9770	9770	0
489	20240719	112900	347870990	9770	9770	9770	9770	1
490	20240719	112800	347861220	9750	9750	9750	9750	300
491	20240719	112700	344936220	9770	9770	9770	9770	0
492	20240719	112600	344936220	9770	9770	9770	9770	0
493	20240719	112500	344936220	9770	9770	9770	9770	1
494	20240719	112400	344926450	9770	9770	9770	9770	0
495	20240719	112300	344926450	9770	9770	9770	9770	0
496	20240719	112200	344926450	9770	9770	9770	9770	8
497	20240719	112100	344848290	9750	9770	9770	9750	13
498	20240719	112000	344721520	9750	9750	9750	9750	0
499	20240719	111900	344721520	9750	9750	9750	9750	0
500	20240719	111800	344721520	9750	9750	9750	9750	0
501	20240719	111700	344721520	9750	9740	9750	9740	795
502	20240719	111600	336972180	9750	9770	9770	9750	350
503	20240719	111500	333558680	9770	9760	9770	9760	10
504	20240719	111400	333461030	9760	9760	9760	9760	1
505	20240719	111300	333451270	9760	9760	9760	9760	0
506	20240719	111200	333451270	9760	9760	9760	9760	100
507	20240719	111100	332475270	9760	9760	9760	9760	1
508	20240719	111000	332465510	9760	9760	9760	9760	1
509	20240719	110900	332455750	9760	9760	9760	9760	2
510	20240719	110800	332436230	9770	9770	9770	9770	50
511	20240719	110700	331947730	9770	9770	9770	9770	2
512	20240719	110600	331928190	9770	9770	9770	9770	1
513	20240719	110500	331918420	9760	9760	9760	9760	10
514	20240719	110400	331820820	9760	9760	9760	9760	40
515	20240719	110300	331430420	9760	9760	9760	9760	1
516	20240719	110200	331420660	9760	9760	9760	9760	20
517	20240719	110100	331225460	9770	9770	9770	9770	0
518	20240719	110000	331225460	9770	9770	9770	9770	0
519	20240719	105900	331225460	9770	9770	9770	9770	0
520	20240719	105800	331225460	9770	9740	9770	9730	85
521	20240719	105700	330398160	9720	9720	9720	9720	0
522	20240719	105600	330398160	9720	9720	9720	9720	0
523	20240719	105500	330398160	9720	9730	9730	9720	206
524	20240719	105400	328393880	9770	9720	9770	9720	149
525	20240719	105300	326938680	9750	9750	9750	9750	0
526	20240719	105200	326938680	9750	9750	9750	9750	7
527	20240719	105100	326870430	9750	9730	9750	9700	1010
528	20240719	105000	317061590	9750	9750	9750	9750	461
529	20240719	104900	312566840	9760	9730	9760	9730	51
530	20240719	104800	312070580	9760	9760	9760	9760	10
531	20240719	104700	311972980	9760	9760	9760	9760	160
532	20240719	104600	310411380	9770	9740	9770	9730	28
533	20240719	104500	310138450	9790	9790	9790	9790	0
534	20240719	104400	310138450	9790	9740	9790	9740	21
535	20240719	104300	309933860	9790	9800	9800	9750	422
536	20240719	104200	305817890	9810	9810	9810	9810	1
537	20240719	104100	305808080	9800	9800	9800	9800	0
538	20240719	104000	305808080	9800	9790	9800	9760	818
539	20240719	103900	297805440	9790	9790	9790	9790	1
540	20240719	103800	297795650	9780	9800	9800	9780	39
541	20240719	103700	297414210	9780	9780	9780	9780	0
542	20240719	103600	297414210	9780	9780	9780	9780	0
543	20240719	103500	297414210	9780	9790	9790	9780	936
544	20240719	103400	288253200	9800	9810	9810	9800	206
545	20240719	103300	286234380	9830	9810	9830	9810	235
546	20240719	103200	283928970	9850	9850	9850	9850	0
547	20240719	103100	283928970	9850	9850	9850	9850	5
548	20240719	103000	283879720	9850	9810	9850	9810	131
549	20240719	102900	282594570	9810	9820	9820	9810	62
550	20240719	102800	281986010	9810	9830	9830	9810	100
551	20240719	102700	281004750	9830	9830	9830	9830	9
552	20240719	102600	280916280	9890	9880	9890	9880	2
553	20240719	102500	280896510	9880	9880	9880	9880	0
554	20240719	102400	280896510	9880	9880	9880	9880	1
555	20240719	102300	280886630	9880	9870	9880	9870	1001
556	20240719	102200	270997790	9880	9850	9880	9820	157
557	20240719	102100	269454130	9880	9880	9880	9880	0
558	20240719	102000	269454130	9880	9840	9880	9840	10
559	20240719	101900	269355690	9880	9880	9880	9880	1
560	20240719	101800	269345810	9850	9890	9890	9850	101
561	20240719	101700	268350920	9850	9850	9850	9850	0
562	20240719	101600	268350920	9850	9850	9850	9850	42
563	20240719	101500	267937220	9850	9880	9880	9850	164
564	20240719	101400	266319740	9890	9890	9890	9890	4
565	20240719	101300	266280180	9890	9890	9890	9890	0
566	20240719	101200	266280180	9890	9890	9890	9890	908
567	20240719	101100	257300060	9890	9890	9890	9890	1604
568	20240719	101000	241436500	9890	9890	9890	9890	0
569	20240719	100900	241436500	9890	9900	9900	9890	87
570	20240719	100800	240575730	9910	9910	9910	9910	0
571	20240719	100700	240575730	9910	9910	9910	9910	1
572	20240719	100600	240565820	9900	9900	9900	9900	60
573	20240719	100500	239971820	9900	9900	9900	9900	31
574	20240719	100400	239664920	9900	9900	9900	9900	15
575	20240719	100300	239516420	9900	9900	9900	9900	200
576	20240719	100200	237536420	9900	9900	9900	9900	563
577	20240719	100100	231962720	9900	9900	9900	9900	0
578	20240719	100000	231962720	9900	9910	9910	9900	316
579	20240719	095900	228832100	9910	9900	9910	9900	252
580	20240719	095800	226335270	9900	9910	9910	9900	405
581	20240719	095700	222321730	9910	9900	9910	9900	40
582	20240719	095600	221925710	9890	9900	9900	9890	5
583	20240719	095500	221876250	9900	9900	9900	9900	21
584	20240719	095400	221668350	9910	9910	9910	9910	154
585	20240719	095300	220142210	9910	9910	9910	9910	78
586	20240719	095200	219369230	9910	9910	9910	9910	1
587	20240719	095100	219359320	9910	9900	9910	9900	527
588	20240719	095000	214142010	9910	9910	9910	9910	50
589	20240719	094900	213646510	9910	9890	9910	9890	599
590	20240719	094800	207719210	9890	9890	9890	9890	87
591	20240719	094700	206858780	9880	9880	9880	9880	385
592	20240719	094600	203054980	9880	9900	9900	9870	140
593	20240719	094500	201672430	9900	9910	9910	9890	3667
594	20240719	094400	165368610	9910	9890	9910	9890	894
595	20240719	094300	156516850	9890	9890	9900	9890	1758
596	20240719	094200	139120970	9890	9870	9890	9870	168
597	20240719	094100	137461230	9870	9860	9870	9860	337
598	20240719	094000	134135190	9850	9850	9850	9840	362
599	20240719	093900	130569500	9850	9840	9850	9840	348
600	20240719	093800	127141970	9820	9820	9820	9820	50
601	20240719	093700	126650970	9820	9820	9820	9820	0
602	20240719	093600	126650970	9820	9820	9820	9820	677
603	20240719	093500	120002830	9820	9830	9840	9820	1272
604	20240719	093400	107498980	9820	9820	9820	9820	50
605	20240719	093300	107007980	9820	9820	9820	9820	34
606	20240719	093200	106674100	9820	9820	9820	9820	268
607	20240719	093100	104042340	9820	9820	9820	9820	46
608	20240719	093000	103590620	9820	9810	9830	9810	403
609	20240719	092900	99633750	9800	9800	9800	9800	696
610	20240719	092800	92812950	9810	9810	9810	9810	51
611	20240719	092700	92312640	9800	9810	9810	9800	5
612	20240719	092600	92263600	9800	9800	9810	9790	148
613	20240719	092500	90813230	9800	9780	9800	9780	4
614	20240719	092400	90774070	9770	9760	9770	9760	461
615	20240719	092300	86271550	9760	9760	9760	9760	1
616	20240719	092200	86261790	9760	9760	9760	9760	0
617	20240719	092100	86261790	9760	9720	9760	9720	2
618	20240719	092000	86242310	9720	9720	9720	9720	181
619	20240719	091900	84482990	9760	9760	9760	9760	0
620	20240719	091800	84482990	9760	9760	9760	9760	1
621	20240719	091700	84473230	9720	9730	9730	9720	100
622	20240719	091600	83501090	9730	9790	9790	9720	1345
623	20240719	091500	70405550	9790	9780	9790	9780	38
624	20240719	091400	70033830	9790	9790	9790	9790	2
625	20240719	091300	70014250	9790	9780	9790	9780	1869
626	20240719	091200	51734430	9790	9770	9790	9770	229
627	20240719	091100	49495130	9780	9720	9780	9720	433
628	20240719	091000	45268060	9720	9760	9760	9720	99
629	20240719	090900	44303420	9760	9760	9760	9760	16
630	20240719	090800	44147260	9690	9700	9700	9690	400
631	20240719	090700	40268150	9720	9700	9720	9700	697
632	20240719	090600	33497250	9680	9700	9700	9680	111
633	20240719	090500	32420710	9700	9700	9700	9700	20
634	20240719	090400	32226710	9700	9680	9700	9680	1145
635	20240719	090300	21131910	9680	9680	9700	9680	51
636	20240719	090200	20637660	9670	9670	9670	9670	0
637	20240719	090100	20637660	9670	9680	9680	9670	248
638	20240719	090000	18237620	9670	9670	9670	9670	1886